1,176.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,150.10 | 1,180.50 | 1,150.10 | 1,176.50 | 0.0M |
| 2025-09-29 | 1,170.10 | 1,177.70 | 1,160.00 | 1,163.90 | 0.0M |
| 2025-09-26 | 1,187.60 | 1,189.40 | 1,161.00 | 1,173.60 | 0.0M |
| 2025-09-25 | 1,200.00 | 1,205.30 | 1,180.00 | 1,189.60 | 0.0M |
| 2025-09-24 | 1,200.00 | 1,239.90 | 1,180.30 | 1,206.60 | 0.0M |
| 2025-09-23 | 1,191.00 | 1,211.90 | 1,171.90 | 1,199.70 | 0.0M |
| 2025-09-22 | 1,176.10 | 1,207.40 | 1,176.10 | 1,193.30 | 0.0M |
| 2025-09-19 | 1,212.90 | 1,215.00 | 1,194.60 | 1,199.30 | 0.0M |
| 2025-09-18 | 1,209.90 | 1,210.00 | 1,201.00 | 1,203.40 | 0.0M |
| 2025-09-17 | 1,205.90 | 1,216.60 | 1,200.20 | 1,206.60 | 0.0M |
| 2025-09-16 | 1,204.50 | 1,204.50 | 1,195.10 | 1,201.00 | 0.0M |
| 2025-09-15 | 1,204.40 | 1,214.90 | 1,179.40 | 1,195.10 | 0.0M |
| 2025-09-12 | 1,217.20 | 1,217.20 | 1,191.50 | 1,202.80 | 0.0M |
| 2025-09-11 | 1,206.80 | 1,227.30 | 1,200.00 | 1,217.20 | 0.0M |
| 2025-09-10 | 1,207.60 | 1,207.60 | 1,178.10 | 1,196.10 | 0.0M |
| 2025-09-09 | 1,212.40 | 1,220.00 | 1,188.20 | 1,200.20 | 0.0M |
| 2025-09-08 | 1,224.90 | 1,234.20 | 1,182.10 | 1,199.20 | 0.0M |
| 2025-09-05 | 1,236.70 | 1,236.70 | 1,222.00 | 1,224.90 | 0.0M |
| 2025-09-04 | 1,268.00 | 1,268.00 | 1,217.10 | 1,228.40 | 0.0M |
| 2025-09-03 | 1,275.00 | 1,283.10 | 1,236.00 | 1,250.30 | 0.0M |
| 2025-09-02 | 1,228.90 | 1,304.30 | 1,216.10 | 1,268.90 | 0.0M |
| 2025-09-01 | 1,170.70 | 1,225.00 | 1,161.20 | 1,216.90 | 0.0M |
| 2025-08-29 | 1,222.50 | 1,222.50 | 1,165.00 | 1,179.00 | 0.0M |
| 2025-08-28 | 1,220.10 | 1,225.80 | 1,210.80 | 1,212.20 | 0.0M |
| 2025-08-26 | 1,237.60 | 1,237.60 | 1,201.00 | 1,212.30 | 0.0M |
| 2025-08-25 | 1,252.40 | 1,252.40 | 1,230.30 | 1,233.30 | 0.0M |
| 2025-08-22 | 1,250.00 | 1,259.50 | 1,242.10 | 1,250.80 | 0.0M |
| 2025-08-21 | 1,276.00 | 1,276.00 | 1,250.00 | 1,251.80 | 0.0M |
| 2025-08-20 | 1,284.10 | 1,284.10 | 1,272.10 | 1,275.30 | 0.0M |
| 2025-08-19 | 1,292.00 | 1,292.00 | 1,265.00 | 1,278.80 | 0.0M |
| 2025-08-18 | 1,296.30 | 1,296.30 | 1,270.60 | 1,279.80 | 0.0M |
| 2025-08-14 | 1,290.00 | 1,320.10 | 1,261.60 | 1,274.90 | 0.0M |
| 2025-08-13 | 1,283.10 | 1,289.40 | 1,260.00 | 1,275.10 | 0.0M |
| 2025-08-12 | 1,377.10 | 1,438.50 | 1,285.00 | 1,302.60 | 0.0M |
| 2025-08-11 | 1,364.90 | 1,390.00 | 1,340.00 | 1,378.50 | 0.0M |
| 2025-08-08 | 1,344.00 | 1,374.80 | 1,312.20 | 1,368.00 | 0.0M |
| 2025-08-07 | 1,345.00 | 1,374.80 | 1,325.00 | 1,344.80 | 0.0M |
| 2025-08-06 | 1,200.00 | 1,395.80 | 1,200.00 | 1,390.20 | 0.1M |
| 2025-08-05 | 1,165.50 | 1,174.00 | 1,160.70 | 1,163.20 | 0.0M |
| 2025-08-04 | 1,164.40 | 1,167.90 | 1,144.10 | 1,158.60 | 0.0M |
| 2025-08-01 | 1,169.80 | 1,175.00 | 1,144.20 | 1,151.80 | 0.0M |
| 2025-07-31 | 1,142.00 | 1,172.90 | 1,130.00 | 1,169.60 | 0.0M |
| 2025-07-30 | 1,169.00 | 1,175.80 | 1,162.00 | 1,168.00 | 0.0M |
| 2025-07-29 | 1,161.00 | 1,171.40 | 1,160.90 | 1,167.80 | 0.0M |
| 2025-07-28 | 1,171.60 | 1,171.60 | 1,150.00 | 1,155.00 | 0.0M |
| 2025-07-25 | 1,168.30 | 1,171.30 | 1,155.00 | 1,165.50 | 0.0M |
| 2025-07-24 | 1,160.10 | 1,178.80 | 1,160.10 | 1,168.60 | 0.0M |
| 2025-07-23 | 1,174.10 | 1,184.50 | 1,169.10 | 1,174.10 | 0.0M |
| 2025-07-22 | 1,170.40 | 1,180.80 | 1,161.00 | 1,175.50 | 0.0M |
| 2025-07-21 | 1,155.00 | 1,182.00 | 1,140.00 | 1,167.20 | 0.0M |
| 2025-07-18 | 1,148.40 | 1,160.00 | 1,140.50 | 1,152.60 | 0.0M |
| 2025-07-17 | 1,159.00 | 1,159.00 | 1,140.10 | 1,141.40 | 0.0M |
| 2025-07-16 | 1,165.00 | 1,165.00 | 1,142.00 | 1,144.30 | 0.0M |
| 2025-07-15 | 1,153.60 | 1,174.00 | 1,140.50 | 1,150.00 | 0.0M |
| 2025-07-14 | 1,162.20 | 1,167.00 | 1,147.40 | 1,152.20 | 0.0M |
| 2025-07-11 | 1,174.40 | 1,185.00 | 1,152.00 | 1,161.60 | 0.0M |
| 2025-07-10 | 1,187.60 | 1,187.60 | 1,168.10 | 1,172.10 | 0.0M |
| 2025-07-09 | 1,184.40 | 1,188.70 | 1,177.60 | 1,182.70 | 0.0M |
| 2025-07-08 | 1,214.90 | 1,214.90 | 1,176.00 | 1,177.60 | 0.0M |
| 2025-07-07 | 1,195.00 | 1,221.90 | 1,184.70 | 1,197.90 | 0.0M |
| 2025-07-04 | 1,189.00 | 1,190.00 | 1,170.00 | 1,182.90 | 0.0M |
| 2025-07-03 | 1,180.00 | 1,191.90 | 1,171.00 | 1,180.30 | 0.0M |
| 2025-07-02 | 1,154.70 | 1,195.00 | 1,154.70 | 1,180.30 | 0.0M |
| 2025-07-01 | 1,150.10 | 1,165.70 | 1,150.00 | 1,152.40 | 0.0M |
| 2025-06-30 | 1,160.90 | 1,175.00 | 1,143.10 | 1,155.80 | 0.0M |
| 2025-06-27 | 1,170.20 | 1,170.20 | 1,149.00 | 1,153.90 | 0.0M |
| 2025-06-26 | 1,164.00 | 1,164.00 | 1,149.70 | 1,157.60 | 0.0M |
| 2025-06-25 | 1,162.20 | 1,162.60 | 1,145.00 | 1,149.70 | 0.0M |
| 2025-06-24 | 1,151.40 | 1,165.50 | 1,140.00 | 1,161.60 | 0.0M |
| 2025-06-23 | 1,126.00 | 1,150.00 | 1,126.00 | 1,146.50 | 0.0M |
| 2025-06-20 | 1,145.60 | 1,160.00 | 1,138.00 | 1,146.10 | 0.0M |
| 2025-06-19 | 1,180.00 | 1,180.00 | 1,136.20 | 1,143.80 | 0.0M |
| 2025-06-18 | 1,154.90 | 1,175.00 | 1,142.40 | 1,166.70 | 0.0M |
| 2025-06-17 | 1,164.70 | 1,165.50 | 1,153.80 | 1,159.90 | 0.0M |
| 2025-06-16 | 1,180.00 | 1,180.00 | 1,137.10 | 1,161.10 | 0.0M |
| 2025-06-13 | 1,160.00 | 1,180.00 | 1,150.10 | 1,177.10 | 0.0M |
| 2025-06-12 | 1,154.60 | 1,177.00 | 1,138.50 | 1,162.60 | 0.0M |
| 2025-06-11 | 1,144.90 | 1,157.10 | 1,141.10 | 1,148.50 | 0.0M |
| 2025-06-10 | 1,152.40 | 1,154.90 | 1,121.50 | 1,139.40 | 0.0M |
| 2025-06-09 | 1,138.60 | 1,149.90 | 1,118.10 | 1,140.20 | 0.0M |
| 2025-06-06 | 1,142.00 | 1,150.00 | 1,134.30 | 1,140.20 | 0.0M |
| 2025-06-05 | 1,160.20 | 1,160.20 | 1,132.40 | 1,137.60 | 0.0M |
| 2025-06-04 | 1,173.10 | 1,181.00 | 1,138.50 | 1,154.50 | 0.0M |
| 2025-06-03 | 1,194.60 | 1,199.90 | 1,160.00 | 1,165.80 | 0.0M |
| 2025-06-02 | 1,198.60 | 1,198.60 | 1,171.60 | 1,186.00 | 0.0M |
| 2025-05-30 | 1,195.00 | 1,217.10 | 1,194.90 | 1,198.30 | 0.0M |
| 2025-05-29 | 1,214.20 | 1,248.00 | 1,214.20 | 1,235.30 | 0.0M |
| 2025-05-28 | 1,239.40 | 1,244.00 | 1,226.10 | 1,230.80 | 0.0M |
| 2025-05-27 | 1,232.70 | 1,244.50 | 1,224.20 | 1,236.60 | 0.0M |
| 2025-05-26 | 1,230.10 | 1,240.10 | 1,210.20 | 1,227.30 | 0.0M |
| 2025-05-23 | 1,204.60 | 1,231.50 | 1,199.80 | 1,218.10 | 0.0M |
| 2025-05-22 | 1,226.40 | 1,226.40 | 1,180.20 | 1,214.90 | 0.0M |
| 2025-05-21 | 1,203.60 | 1,230.00 | 1,202.20 | 1,224.20 | 0.0M |
| 2025-05-20 | 1,212.00 | 1,229.00 | 1,185.20 | 1,201.60 | 0.0M |
| 2025-05-19 | 1,229.00 | 1,238.20 | 1,209.00 | 1,212.00 | 0.0M |
| 2025-05-16 | 1,185.00 | 1,225.00 | 1,159.00 | 1,214.00 | 0.0M |
| 2025-05-15 | 1,177.40 | 1,208.10 | 1,177.40 | 1,191.60 | 0.0M |
| 2025-05-14 | 1,147.50 | 1,194.00 | 1,140.30 | 1,178.40 | 0.0M |
| 2025-05-13 | 1,125.60 | 1,159.90 | 1,115.00 | 1,147.70 | 0.0M |
| 2025-05-12 | 1,122.50 | 1,141.00 | 1,112.00 | 1,123.40 | 0.0M |
| 2025-05-09 | 1,083.60 | 1,119.90 | 1,083.60 | 1,106.90 | 0.0M |
| 2025-05-08 | 1,155.10 | 1,161.10 | 1,116.10 | 1,122.90 | 0.0M |
| 2025-05-07 | 1,125.40 | 1,155.10 | 1,111.30 | 1,145.60 | 0.0M |
| 2025-05-06 | 1,130.00 | 1,206.60 | 1,118.00 | 1,135.00 | 0.0M |
| 2025-05-05 | 1,109.20 | 1,135.00 | 1,109.20 | 1,129.40 | 0.0M |
| 2025-05-02 | 1,100.00 | 1,124.90 | 1,100.00 | 1,114.80 | 0.0M |
| 2025-04-30 | 1,109.10 | 1,135.90 | 1,107.50 | 1,110.00 | 0.0M |
| 2025-04-29 | 1,119.20 | 1,145.90 | 1,115.00 | 1,126.40 | 0.0M |
| 2025-04-28 | 1,152.40 | 1,152.70 | 1,116.20 | 1,131.30 | 0.0M |
| 2025-04-25 | 1,166.30 | 1,173.80 | 1,121.00 | 1,137.60 | 0.0M |
| 2025-04-24 | 1,168.20 | 1,176.40 | 1,152.80 | 1,162.70 | 0.0M |
| 2025-04-23 | 1,186.90 | 1,188.90 | 1,160.00 | 1,163.70 | 0.0M |
| 2025-04-22 | 1,135.70 | 1,199.00 | 1,125.00 | 1,186.80 | 0.0M |
| 2025-04-21 | 1,134.90 | 1,150.90 | 1,122.20 | 1,142.80 | 0.0M |
| 2025-04-17 | 1,113.30 | 1,129.00 | 1,113.30 | 1,119.10 | 0.0M |
| 2025-04-16 | 1,119.20 | 1,134.90 | 1,110.00 | 1,113.30 | 0.0M |
| 2025-04-15 | 1,100.10 | 1,127.70 | 1,085.00 | 1,119.20 | 0.0M |
| 2025-04-11 | 1,100.00 | 1,100.00 | 1,075.00 | 1,086.70 | 0.0M |
| 2025-04-09 | 1,058.05 | 1,073.35 | 1,042.30 | 1,066.70 | 0.0M |
| 2025-04-08 | 1,054.10 | 1,073.40 | 1,048.95 | 1,060.15 | 0.0M |
| 2025-04-07 | 1,100.00 | 1,100.95 | 1,024.05 | 1,038.20 | 0.0M |
| 2025-04-04 | 1,130.30 | 1,130.30 | 1,103.00 | 1,118.85 | 0.0M |
| 2025-04-03 | 1,110.40 | 1,139.95 | 1,110.40 | 1,126.05 | 0.0M |
| 2025-04-02 | 1,119.50 | 1,119.85 | 1,090.50 | 1,116.70 | 0.0M |
| 2025-04-01 | 1,097.20 | 1,108.60 | 1,078.65 | 1,106.70 | 0.0M |
| 2025-03-28 | 1,082.00 | 1,110.00 | 1,079.00 | 1,084.65 | 0.0M |
| 2025-03-27 | 1,063.10 | 1,122.00 | 1,062.10 | 1,083.05 | 0.0M |
| 2025-03-26 | 1,114.40 | 1,133.45 | 1,051.20 | 1,084.10 | 0.0M |
| 2025-03-25 | 1,134.90 | 1,136.25 | 1,092.05 | 1,099.25 | 0.0M |
| 2025-03-24 | 1,112.15 | 1,148.90 | 1,111.00 | 1,127.00 | 0.0M |
| 2025-03-21 | 1,105.65 | 1,127.95 | 1,100.00 | 1,103.50 | 0.0M |
| 2025-03-20 | 1,160.20 | 1,160.20 | 1,089.55 | 1,106.65 | 0.0M |
| 2025-03-19 | 1,117.65 | 1,158.80 | 1,117.00 | 1,144.45 | 0.0M |
| 2025-03-18 | 1,078.80 | 1,125.05 | 1,073.05 | 1,115.65 | 0.0M |
| 2025-03-17 | 1,085.00 | 1,099.85 | 1,063.60 | 1,082.80 | 0.0M |
| 2025-03-13 | 1,082.00 | 1,142.95 | 1,082.00 | 1,085.00 | 0.0M |
| 2025-03-12 | 1,132.90 | 1,134.95 | 1,092.15 | 1,095.50 | 0.0M |
| 2025-03-11 | 1,085.05 | 1,147.00 | 1,085.05 | 1,117.30 | 0.0M |
| 2025-03-10 | 1,154.00 | 1,154.05 | 1,105.00 | 1,110.55 | 0.0M |
| 2025-03-07 | 1,139.40 | 1,153.60 | 1,125.40 | 1,146.80 | 0.0M |
| 2025-03-06 | 1,115.45 | 1,163.85 | 1,115.00 | 1,125.40 | 0.0M |
| 2025-03-05 | 1,070.90 | 1,130.10 | 1,070.35 | 1,115.35 | 0.0M |
| 2025-03-04 | 1,061.05 | 1,098.00 | 1,054.55 | 1,073.80 | 0.0M |
| 2025-03-03 | 1,149.10 | 1,151.05 | 1,035.05 | 1,047.15 | 0.0M |
| 2025-02-28 | 1,152.25 | 1,152.25 | 1,109.15 | 1,133.30 | 0.0M |
| 2025-02-27 | 1,196.45 | 1,199.40 | 1,116.00 | 1,164.60 | 0.0M |
| 2025-02-25 | 1,202.95 | 1,213.05 | 1,170.05 | 1,191.75 | 0.0M |
| 2025-02-24 | 1,189.00 | 1,219.85 | 1,183.50 | 1,195.55 | 0.0M |
| 2025-02-21 | 1,180.00 | 1,233.95 | 1,162.95 | 1,182.40 | 0.0M |
| 2025-02-20 | 1,029.90 | 1,129.00 | 1,029.90 | 1,117.55 | 0.0M |
| 2025-02-19 | 1,023.40 | 1,092.80 | 1,014.85 | 1,036.85 | 0.0M |
| 2025-02-18 | 1,038.25 | 1,075.00 | 1,005.00 | 1,016.55 | 0.0M |
| 2025-02-17 | 1,070.00 | 1,125.00 | 1,005.00 | 1,038.25 | 0.0M |
| 2025-02-14 | 1,350.00 | 1,350.00 | 1,122.55 | 1,122.55 | 0.0M |
| 2025-02-13 | 1,404.95 | 1,426.10 | 1,388.35 | 1,403.15 | 0.0M |
| 2025-02-12 | 1,394.05 | 1,423.00 | 1,370.00 | 1,406.85 | 0.0M |
| 2025-02-11 | 1,440.95 | 1,441.00 | 1,380.00 | 1,384.10 | 0.0M |
| 2025-02-10 | 1,449.80 | 1,449.80 | 1,411.45 | 1,433.95 | 0.0M |
| 2025-02-07 | 1,449.35 | 1,487.00 | 1,427.20 | 1,442.05 | 0.0M |
| 2025-02-06 | 1,456.00 | 1,468.30 | 1,420.30 | 1,429.55 | 0.0M |
| 2025-02-05 | 1,459.25 | 1,459.25 | 1,422.65 | 1,435.00 | 0.0M |
| 2025-02-04 | 1,427.65 | 1,448.00 | 1,410.05 | 1,439.00 | 0.0M |
| 2025-02-03 | 1,465.00 | 1,465.00 | 1,404.95 | 1,422.10 | 0.0M |
| 2025-02-01 | 1,484.85 | 1,494.65 | 1,461.00 | 1,478.25 | 0.0M |
| 2025-01-31 | 1,473.90 | 1,486.70 | 1,473.90 | 1,480.95 | 0.0M |
| 2025-01-30 | 1,495.50 | 1,502.00 | 1,470.40 | 1,478.95 | 0.0M |
| 2025-01-29 | 1,398.10 | 1,487.00 | 1,392.70 | 1,475.25 | 0.0M |
| 2025-01-28 | 1,450.10 | 1,459.95 | 1,356.05 | 1,390.80 | 0.0M |
| 2025-01-27 | 1,523.15 | 1,526.95 | 1,429.00 | 1,442.50 | 0.0M |
| 2025-01-24 | 1,571.35 | 1,576.35 | 1,488.50 | 1,523.15 | 0.0M |
| 2025-01-23 | 1,570.55 | 1,583.70 | 1,560.60 | 1,571.90 | 0.0M |
| 2025-01-22 | 1,564.80 | 1,580.00 | 1,542.10 | 1,562.40 | 0.0M |
| 2025-01-21 | 1,571.05 | 1,571.05 | 1,545.00 | 1,559.15 | 0.0M |
| 2025-01-20 | 1,553.90 | 1,580.00 | 1,520.05 | 1,565.75 | 0.0M |
| 2025-01-17 | 1,560.60 | 1,577.95 | 1,551.05 | 1,560.50 | 0.0M |
| 2025-01-16 | 1,565.65 | 1,581.75 | 1,559.45 | 1,569.30 | 0.0M |
| 2025-01-15 | 1,556.00 | 1,590.00 | 1,549.30 | 1,562.50 | 0.0M |
| 2025-01-14 | 1,518.35 | 1,562.40 | 1,500.15 | 1,555.65 | 0.0M |
| 2025-01-13 | 1,600.60 | 1,622.40 | 1,457.00 | 1,510.45 | 0.0M |
| 2025-01-10 | 1,609.15 | 1,637.00 | 1,585.60 | 1,600.20 | 0.0M |
| 2025-01-09 | 1,623.40 | 1,638.10 | 1,609.85 | 1,612.60 | 0.0M |
| 2025-01-08 | 1,627.25 | 1,640.65 | 1,606.00 | 1,616.00 | 0.0M |
| 2025-01-07 | 1,645.10 | 1,645.75 | 1,621.60 | 1,642.10 | 0.0M |
| 2025-01-06 | 1,700.55 | 1,720.00 | 1,605.00 | 1,633.85 | 0.0M |
| 2025-01-03 | 1,628.70 | 1,683.95 | 1,624.55 | 1,677.60 | 0.0M |
| 2025-01-02 | 1,608.95 | 1,634.95 | 1,602.05 | 1,620.20 | 0.0M |
| 2025-01-01 | 1,615.00 | 1,622.90 | 1,602.10 | 1,611.85 | 0.0M |