1,033.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,031.00 | 1,034.50 | 1,028.25 | 1,033.00 | 0.0M |
| 2025-09-25 | 1,028.50 | 1,036.25 | 1,026.25 | 1,031.25 | 0.0M |
| 2025-09-24 | 1,031.25 | 1,039.75 | 1,025.50 | 1,028.50 | 0.0M |
| 2025-09-23 | 1,030.50 | 1,035.25 | 1,024.75 | 1,031.75 | 0.1M |
| 2025-09-22 | 1,043.50 | 1,044.25 | 1,026.00 | 1,030.50 | 0.1M |
| 2025-09-19 | 1,057.50 | 1,066.50 | 1,043.50 | 1,044.75 | 0.0M |
| 2025-09-18 | 1,063.50 | 1,063.75 | 1,054.50 | 1,056.50 | 0.0M |
| 2025-09-17 | 1,068.25 | 1,072.00 | 1,061.50 | 1,063.00 | 0.0M |
| 2025-09-16 | 1,061.75 | 1,071.75 | 1,061.00 | 1,069.25 | 0.0M |
| 2025-09-15 | 1,062.50 | 1,070.00 | 1,058.75 | 1,061.75 | 0.0M |
| 2025-09-12 | 1,034.50 | 1,049.00 | 1,028.00 | 1,046.25 | 0.2M |
| 2025-09-11 | 1,024.75 | 1,035.75 | 1,022.75 | 1,033.50 | 0.1M |
| 2025-09-10 | 1,031.00 | 1,032.00 | 1,024.00 | 1,025.25 | 0.1M |
| 2025-09-09 | 1,034.00 | 1,036.00 | 1,029.25 | 1,031.25 | 0.1M |
| 2025-09-08 | 1,027.00 | 1,035.00 | 1,023.50 | 1,033.75 | 0.1M |
| 2025-09-05 | 1,033.50 | 1,037.25 | 1,025.75 | 1,027.00 | 0.1M |
| 2025-09-04 | 1,031.50 | 1,034.25 | 1,021.50 | 1,033.00 | 0.1M |
| 2025-09-03 | 1,043.50 | 1,047.75 | 1,030.75 | 1,031.50 | 0.1M |
| 2025-09-02 | 1,052.25 | 1,053.00 | 1,036.25 | 1,041.00 | 0.1M |
| 2025-08-29 | 1,048.25 | 1,055.00 | 1,042.00 | 1,054.50 | 0.1M |
| 2025-08-28 | 1,047.75 | 1,049.25 | 1,039.75 | 1,048.00 | 0.1M |
| 2025-08-27 | 1,049.00 | 1,054.00 | 1,044.25 | 1,047.50 | 0.1M |
| 2025-08-26 | 1,047.00 | 1,055.75 | 1,041.75 | 1,049.50 | 0.2M |
| 2025-08-25 | 1,057.75 | 1,061.75 | 1,046.00 | 1,047.75 | 0.2M |
| 2025-08-22 | 1,054.75 | 1,062.75 | 1,052.00 | 1,058.50 | 0.2M |
| 2025-08-21 | 1,036.00 | 1,056.75 | 1,032.25 | 1,056.00 | 0.2M |
| 2025-08-20 | 1,034.00 | 1,040.50 | 1,031.25 | 1,036.00 | 0.1M |
| 2025-08-19 | 1,042.00 | 1,046.00 | 1,030.50 | 1,033.75 | 0.1M |
| 2025-08-18 | 1,042.00 | 1,047.75 | 1,034.50 | 1,041.25 | 0.1M |
| 2025-08-15 | 1,029.25 | 1,043.75 | 1,026.75 | 1,042.50 | 0.1M |
| 2025-08-14 | 1,021.25 | 1,029.00 | 1,007.00 | 1,007.50 | 0.0M |
| 2025-08-13 | 1,009.00 | 1,026.75 | 1,008.75 | 1,024.00 | 0.0M |
| 2025-08-12 | 989.25 | 1,014.75 | 973.75 | 1,012.75 | 0.1M |
| 2025-08-11 | 968.75 | 995.75 | 965.25 | 991.75 | 0.0M |
| 2025-08-08 | 973.50 | 978.25 | 966.25 | 967.75 | 0.0M |
| 2025-08-07 | 966.50 | 975.00 | 963.75 | 974.00 | 0.0M |
| 2025-08-06 | 970.50 | 976.25 | 962.00 | 965.50 | 0.0M |
| 2025-08-05 | 974.25 | 983.00 | 970.25 | 971.50 | 0.0M |
| 2025-08-04 | 970.00 | 976.50 | 966.00 | 975.25 | 0.0M |
| 2025-08-01 | 970.25 | 974.75 | 966.25 | 969.50 | 0.0M |
| 2025-07-31 | 975.75 | 980.50 | 967.75 | 969.50 | 0.0M |
| 2025-07-30 | 989.50 | 992.00 | 975.50 | 975.75 | 0.0M |
| 2025-07-29 | 991.50 | 994.75 | 984.50 | 989.50 | 0.1M |
| 2025-07-28 | 998.00 | 999.50 | 991.00 | 992.50 | 0.1M |
| 2025-07-25 | 1,005.75 | 1,009.50 | 998.25 | 1,002.00 | 0.0M |
| 2025-07-24 | 1,006.00 | 1,010.75 | 1,000.50 | 1,005.75 | 0.1M |
| 2025-07-23 | 1,008.00 | 1,017.75 | 1,004.00 | 1,005.00 | 0.0M |
| 2025-07-22 | 1,012.00 | 1,013.75 | 1,004.00 | 1,008.00 | 0.0M |
| 2025-07-21 | 1,015.50 | 1,019.50 | 1,005.75 | 1,010.50 | 0.0M |
| 2025-07-18 | 1,012.25 | 1,027.50 | 1,011.00 | 1,021.00 | 0.0M |
| 2025-07-17 | 1,004.75 | 1,014.00 | 1,001.50 | 1,012.00 | 0.0M |
| 2025-07-16 | 988.25 | 1,006.75 | 988.25 | 1,005.75 | 0.0M |
| 2025-07-15 | 989.50 | 995.50 | 985.75 | 987.25 | 0.0M |
| 2025-07-14 | 1,000.00 | 1,009.75 | 994.50 | 1,001.00 | 0.0M |
| 2025-07-11 | 1,012.50 | 1,016.00 | 999.75 | 1,004.25 | 0.0M |
| 2025-07-10 | 1,007.00 | 1,014.00 | 1,001.75 | 1,012.50 | 0.1M |
| 2025-07-09 | 1,020.25 | 1,024.50 | 1,007.75 | 1,009.00 | 0.0M |
| 2025-07-08 | 1,030.50 | 1,032.75 | 1,020.25 | 1,021.25 | 0.1M |
| 2025-07-07 | 1,046.75 | 1,047.00 | 1,028.75 | 1,031.50 | 0.1M |
| 2025-07-03 | 1,052.50 | 1,064.25 | 1,050.75 | 1,055.50 | 0.1M |
| 2025-07-02 | 1,032.00 | 1,054.25 | 1,029.50 | 1,053.50 | 0.1M |
| 2025-07-01 | 1,027.25 | 1,031.50 | 1,016.75 | 1,029.75 | 0.1M |
| 2025-06-30 | 1,034.25 | 1,044.25 | 1,023.25 | 1,029.75 | 0.1M |
| 2025-06-27 | 1,029.00 | 1,040.50 | 1,024.75 | 1,033.25 | 0.0M |
| 2025-06-26 | 1,032.00 | 1,034.50 | 1,022.50 | 1,027.75 | 0.1M |
| 2025-06-25 | 1,051.00 | 1,057.75 | 1,027.75 | 1,029.50 | 0.1M |
| 2025-06-24 | 1,058.00 | 1,065.50 | 1,049.75 | 1,050.25 | 0.1M |
| 2025-06-23 | 1,075.00 | 1,077.75 | 1,059.00 | 1,062.00 | 0.1M |
| 2025-06-20 | 1,076.50 | 1,082.50 | 1,070.00 | 1,071.50 | 0.0M |
| 2025-06-18 | 1,074.50 | 1,079.75 | 1,072.00 | 1,076.75 | 0.0M |
| 2025-06-17 | 1,071.75 | 1,077.25 | 1,066.50 | 1,076.25 | 0.0M |
| 2025-06-16 | 1,068.00 | 1,079.00 | 1,065.25 | 1,071.75 | 0.0M |
| 2025-06-13 | 1,040.75 | 1,069.50 | 1,039.25 | 1,069.00 | 0.1M |
| 2025-06-12 | 1,045.00 | 1,053.50 | 1,037.50 | 1,041.00 | 0.1M |
| 2025-06-11 | 1,049.50 | 1,055.00 | 1,044.50 | 1,045.50 | 0.0M |
| 2025-06-10 | 1,048.25 | 1,054.00 | 1,047.00 | 1,049.50 | 0.0M |
| 2025-06-09 | 1,051.75 | 1,054.25 | 1,046.75 | 1,047.75 | 0.0M |
| 2025-06-06 | 1,046.00 | 1,052.25 | 1,041.25 | 1,050.75 | 0.0M |
| 2025-06-05 | 1,038.75 | 1,050.00 | 1,034.75 | 1,046.50 | 0.0M |
| 2025-06-04 | 1,033.75 | 1,045.50 | 1,031.50 | 1,038.75 | 0.0M |
| 2025-06-03 | 1,027.25 | 1,036.75 | 1,026.25 | 1,034.25 | 0.0M |
| 2025-06-02 | 1,038.00 | 1,038.00 | 1,026.50 | 1,027.25 | 0.0M |
| 2025-05-30 | 1,044.25 | 1,046.75 | 1,035.75 | 1,036.75 | 0.0M |
| 2025-05-29 | 1,052.75 | 1,052.75 | 1,037.25 | 1,048.50 | 0.0M |
| 2025-05-28 | 1,057.75 | 1,060.00 | 1,044.50 | 1,045.25 | 0.0M |
| 2025-05-27 | 1,057.00 | 1,062.50 | 1,055.00 | 1,058.00 | 0.0M |
| 2025-05-23 | 1,065.50 | 1,068.00 | 1,051.50 | 1,056.00 | 0.0M |
| 2025-05-22 | 1,054.25 | 1,065.50 | 1,047.25 | 1,062.50 | 0.0M |
| 2025-05-21 | 1,049.50 | 1,063.50 | 1,049.50 | 1,059.00 | 0.0M |
| 2025-05-20 | 1,047.75 | 1,053.25 | 1,043.25 | 1,050.25 | 0.0M |
| 2025-05-19 | 1,046.50 | 1,051.75 | 1,043.00 | 1,047.75 | 0.0M |
| 2025-05-16 | 1,047.50 | 1,055.25 | 1,044.00 | 1,046.25 | 0.0M |
| 2025-05-15 | 1,070.75 | 1,070.75 | 1,044.25 | 1,047.25 | 0.0M |
| 2025-05-14 | 1,073.50 | 1,082.00 | 1,071.50 | 1,077.75 | 0.1M |
| 2025-05-13 | 1,069.50 | 1,076.25 | 1,053.25 | 1,072.50 | 0.2M |
| 2025-05-12 | 1,064.00 | 1,074.75 | 1,052.50 | 1,071.25 | 0.2M |
| 2025-05-09 | 1,044.50 | 1,058.25 | 1,040.50 | 1,051.75 | 0.1M |
| 2025-05-08 | 1,039.00 | 1,048.00 | 1,036.50 | 1,045.00 | 0.1M |
| 2025-05-07 | 1,045.00 | 1,056.00 | 1,038.25 | 1,039.25 | 0.1M |
| 2025-05-06 | 1,045.25 | 1,046.75 | 1,036.50 | 1,041.25 | 0.1M |
| 2025-05-05 | 1,052.75 | 1,057.00 | 1,044.25 | 1,045.50 | 0.1M |
| 2025-05-02 | 1,050.25 | 1,062.00 | 1,050.00 | 1,058.00 | 0.1M |
| 2025-05-01 | 1,044.00 | 1,054.50 | 1,036.75 | 1,050.25 | 0.1M |
| 2025-04-30 | 1,052.50 | 1,054.50 | 1,038.50 | 1,044.50 | 0.1M |
| 2025-04-29 | 1,062.00 | 1,063.25 | 1,045.75 | 1,052.75 | 0.1M |
| 2025-04-28 | 1,058.50 | 1,064.00 | 1,051.50 | 1,062.50 | 0.1M |
| 2025-04-25 | 1,062.00 | 1,067.50 | 1,056.50 | 1,059.25 | 0.1M |
| 2025-04-24 | 1,049.75 | 1,063.50 | 1,048.00 | 1,062.00 | 0.1M |
| 2025-04-23 | 1,048.00 | 1,057.50 | 1,045.25 | 1,050.25 | 0.1M |
| 2025-04-22 | 1,042.00 | 1,051.50 | 1,041.00 | 1,046.00 | 0.1M |
| 2025-04-21 | 1,050.25 | 1,054.75 | 1,040.75 | 1,041.50 | 0.1M |
| 2025-04-17 | 1,049.25 | 1,056.50 | 1,043.00 | 1,047.75 | 0.1M |
| 2025-04-16 | 1,046.00 | 1,057.25 | 1,037.50 | 1,050.25 | 0.1M |
| 2025-04-15 | 1,049.00 | 1,049.75 | 1,039.75 | 1,046.50 | 0.1M |
| 2025-04-14 | 1,050.25 | 1,059.00 | 1,046.50 | 1,050.25 | 0.1M |
| 2025-04-11 | 1,034.50 | 1,054.00 | 1,029.00 | 1,053.00 | 0.2M |
| 2025-04-10 | 1,026.00 | 1,038.00 | 1,020.75 | 1,036.75 | 0.2M |
| 2025-04-09 | 1,001.00 | 1,027.00 | 997.75 | 1,023.50 | 0.2M |
| 2025-04-08 | 997.75 | 1,016.00 | 996.50 | 1,004.00 | 0.2M |
| 2025-04-07 | 988.00 | 1,009.00 | 985.00 | 997.00 | 0.2M |
| 2025-04-04 | 1,026.25 | 1,028.25 | 986.50 | 993.00 | 0.2M |
| 2025-04-03 | 1,027.75 | 1,035.25 | 1,020.50 | 1,026.25 | 0.1M |
| 2025-04-02 | 1,047.50 | 1,048.75 | 1,040.25 | 1,045.00 | 0.1M |
| 2025-04-01 | 1,028.00 | 1,049.75 | 1,024.50 | 1,049.25 | 0.1M |
| 2025-03-31 | 1,036.50 | 1,045.75 | 1,027.00 | 1,028.25 | 0.1M |
| 2025-03-28 | 1,028.50 | 1,038.00 | 1,023.75 | 1,037.25 | 0.1M |
| 2025-03-27 | 1,015.00 | 1,031.50 | 1,013.75 | 1,030.50 | 0.1M |
| 2025-03-26 | 1,017.00 | 1,022.00 | 1,011.25 | 1,015.00 | 0.1M |
| 2025-03-25 | 1,019.50 | 1,020.50 | 1,012.00 | 1,015.50 | 0.1M |
| 2025-03-24 | 1,021.75 | 1,023.25 | 1,015.25 | 1,019.50 | 0.1M |
| 2025-03-21 | 1,025.75 | 1,029.25 | 1,017.00 | 1,021.50 | 0.1M |
| 2025-03-20 | 1,023.00 | 1,026.75 | 1,017.00 | 1,025.25 | 0.1M |
| 2025-03-19 | 1,026.00 | 1,029.50 | 1,019.75 | 1,021.50 | 0.1M |
| 2025-03-18 | 1,029.00 | 1,035.50 | 1,025.25 | 1,026.50 | 0.0M |
| 2025-03-17 | 1,030.00 | 1,036.00 | 1,024.50 | 1,029.25 | 0.0M |
| 2025-03-14 | 1,009.00 | 1,018.00 | 1,005.50 | 1,016.00 | 0.1M |
| 2025-03-13 | 1,002.00 | 1,018.00 | 999.50 | 1,010.75 | 0.1M |
| 2025-03-12 | 1,011.00 | 1,014.00 | 994.00 | 1,000.50 | 0.1M |
| 2025-03-11 | 1,013.00 | 1,021.25 | 1,009.75 | 1,011.25 | 0.1M |
| 2025-03-10 | 1,029.25 | 1,032.50 | 1,012.25 | 1,014.00 | 0.1M |
| 2025-03-07 | 1,027.25 | 1,031.50 | 1,021.00 | 1,025.00 | 0.1M |
| 2025-03-06 | 1,015.50 | 1,036.50 | 1,013.75 | 1,027.25 | 0.2M |
| 2025-03-05 | 1,004.00 | 1,015.00 | 995.75 | 1,011.75 | 0.2M |
| 2025-03-04 | 1,010.75 | 1,013.00 | 991.00 | 999.00 | 0.2M |
| 2025-03-03 | 1,026.00 | 1,031.25 | 1,008.00 | 1,011.50 | 0.2M |
| 2025-02-28 | 1,037.75 | 1,045.75 | 1,025.00 | 1,025.75 | 0.1M |
| 2025-02-27 | 1,041.25 | 1,051.25 | 1,035.00 | 1,037.25 | 0.2M |
| 2025-02-26 | 1,048.00 | 1,050.00 | 1,037.75 | 1,041.25 | 0.1M |
| 2025-02-25 | 1,047.50 | 1,053.25 | 1,037.25 | 1,048.75 | 0.2M |
| 2025-02-24 | 1,056.00 | 1,061.00 | 1,045.75 | 1,047.50 | 0.1M |
| 2025-02-21 | 1,060.75 | 1,066.75 | 1,054.50 | 1,057.25 | 0.1M |
| 2025-02-20 | 1,049.00 | 1,063.50 | 1,048.25 | 1,063.00 | 0.1M |
| 2025-02-19 | 1,053.25 | 1,064.00 | 1,045.75 | 1,048.25 | 0.1M |
| 2025-02-18 | 1,049.00 | 1,058.25 | 1,042.50 | 1,055.50 | 0.1M |
| 2025-02-14 | 1,047.00 | 1,062.50 | 1,046.50 | 1,052.75 | 0.1M |
| 2025-02-13 | 1,046.00 | 1,050.00 | 1,041.25 | 1,047.00 | 0.1M |
| 2025-02-12 | 1,060.25 | 1,063.75 | 1,042.00 | 1,045.75 | 0.1M |
| 2025-02-11 | 1,064.50 | 1,072.75 | 1,058.25 | 1,060.25 | 0.1M |
| 2025-02-10 | 1,062.50 | 1,068.50 | 1,058.75 | 1,065.50 | 0.1M |
| 2025-02-07 | 1,075.75 | 1,079.00 | 1,063.50 | 1,065.50 | 0.1M |
| 2025-02-06 | 1,072.75 | 1,081.75 | 1,065.25 | 1,075.75 | 0.1M |
| 2025-02-05 | 1,086.00 | 1,092.50 | 1,068.00 | 1,072.25 | 0.1M |
| 2025-02-04 | 1,070.75 | 1,089.75 | 1,062.50 | 1,088.00 | 0.1M |
| 2025-02-03 | 1,048.50 | 1,074.50 | 1,047.50 | 1,072.75 | 0.1M |
| 2025-01-31 | 1,058.50 | 1,067.00 | 1,049.75 | 1,057.50 | 0.1M |
| 2025-01-30 | 1,074.50 | 1,076.00 | 1,057.75 | 1,059.75 | 0.1M |
| 2025-01-29 | 1,059.50 | 1,076.75 | 1,059.50 | 1,075.25 | 0.1M |
| 2025-01-28 | 1,056.00 | 1,064.75 | 1,055.00 | 1,059.50 | 0.1M |
| 2025-01-27 | 1,062.50 | 1,063.75 | 1,052.75 | 1,058.50 | 0.1M |
| 2025-01-24 | 1,064.00 | 1,074.75 | 1,059.25 | 1,068.25 | 0.1M |
| 2025-01-23 | 1,066.00 | 1,088.00 | 1,060.25 | 1,077.75 | 0.1M |
| 2025-01-22 | 1,076.50 | 1,084.50 | 1,064.00 | 1,068.25 | 0.1M |
| 2025-01-21 | 1,052.25 | 1,078.25 | 1,049.00 | 1,077.75 | 0.1M |
| 2025-01-17 | 1,031.25 | 1,049.00 | 1,030.25 | 1,044.75 | 0.1M |
| 2025-01-16 | 1,055.25 | 1,055.25 | 1,031.00 | 1,031.50 | 0.0M |
| 2025-01-15 | 1,059.50 | 1,067.25 | 1,052.00 | 1,055.25 | 0.1M |
| 2025-01-14 | 1,051.25 | 1,064.00 | 1,043.25 | 1,047.50 | 0.2M |
| 2025-01-13 | 1,024.75 | 1,053.50 | 1,024.25 | 1,053.00 | 0.2M |
| 2025-01-10 | 996.50 | 1,033.50 | 996.50 | 1,025.25 | 0.3M |
| 2025-01-09 | 994.00 | 1,000.00 | 985.75 | 999.00 | 0.1M |
| 2025-01-08 | 996.75 | 1,001.00 | 991.75 | 994.50 | 0.1M |
| 2025-01-07 | 997.00 | 998.25 | 985.50 | 997.25 | 0.1M |
| 2025-01-06 | 993.75 | 1,009.75 | 993.25 | 997.75 | 0.1M |
| 2025-01-03 | 1,011.00 | 1,015.50 | 988.00 | 991.75 | 0.2M |
| 2025-01-02 | 1,010.00 | 1,015.75 | 1,003.50 | 1,012.00 | 0.1M |