1,153.04
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,165.03 | 1,165.03 | 1,153.04 | 1,153.04 | 0.0M |
| 2025-10-02 | 1,149.67 | 1,159.53 | 1,149.67 | 1,158.71 | 0.0M |
| 2025-10-01 | 1,144.44 | 1,147.13 | 1,144.25 | 1,145.00 | 0.0M |
| 2025-09-30 | 1,140.00 | 1,146.55 | 1,135.00 | 1,146.55 | 0.0M |
| 2025-09-29 | 1,152.00 | 1,156.35 | 1,144.25 | 1,145.52 | 0.0M |
| 2025-09-26 | 1,186.54 | 1,189.10 | 1,177.77 | 1,179.99 | 0.0M |
| 2025-09-25 | 1,154.00 | 1,154.00 | 1,144.25 | 1,144.25 | 0.0M |
| 2025-09-24 | 1,154.82 | 1,154.82 | 1,154.82 | 1,154.82 | 0.0M |
| 2025-09-23 | 1,162.77 | 1,162.77 | 1,143.89 | 1,143.89 | 0.0M |
| 2025-09-19 | 1,141.70 | 1,141.80 | 1,139.65 | 1,139.65 | 0.0M |
| 2025-09-17 | 1,143.67 | 1,145.78 | 1,141.73 | 1,143.99 | 0.0M |
| 2025-09-16 | 1,145.00 | 1,145.00 | 1,134.12 | 1,136.89 | 0.0M |
| 2025-09-15 | 1,154.99 | 1,154.99 | 1,145.00 | 1,149.21 | 0.0M |
| 2025-09-12 | 1,162.63 | 1,163.50 | 1,157.92 | 1,157.92 | 0.0M |
| 2025-09-11 | 1,220.00 | 1,225.08 | 1,190.00 | 1,191.84 | 0.0M |
| 2025-09-10 | 1,242.50 | 1,242.50 | 1,228.75 | 1,228.75 | 0.0M |
| 2025-09-08 | 1,254.37 | 1,256.29 | 1,254.37 | 1,254.85 | 0.0M |
| 2025-09-05 | 1,233.54 | 1,233.54 | 1,225.90 | 1,227.09 | 0.0M |
| 2025-09-04 | 1,267.46 | 1,268.59 | 1,258.78 | 1,258.78 | 0.0M |
| 2025-09-03 | 1,269.99 | 1,269.99 | 1,264.49 | 1,266.00 | 0.0M |
| 2025-09-02 | 1,295.00 | 1,303.84 | 1,281.42 | 1,303.84 | 0.0M |
| 2025-08-29 | 1,268.96 | 1,268.96 | 1,268.96 | 1,268.96 | 0.0M |
| 2025-08-27 | 1,269.00 | 1,275.30 | 1,269.00 | 1,271.04 | 0.0M |
| 2025-08-26 | 1,261.20 | 1,268.25 | 1,258.61 | 1,268.25 | 0.0M |
| 2025-08-25 | 1,259.77 | 1,259.77 | 1,231.01 | 1,231.01 | 0.0M |
| 2025-08-22 | 1,251.51 | 1,251.51 | 1,247.30 | 1,247.30 | 0.0M |
| 2025-08-21 | 1,262.23 | 1,262.23 | 1,230.60 | 1,230.60 | 0.0M |
| 2025-08-20 | 1,231.24 | 1,231.24 | 1,231.24 | 1,231.24 | 0.0M |
| 2025-08-15 | 1,257.08 | 1,263.50 | 1,257.08 | 1,263.50 | 0.0M |
| 2025-08-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2025-08-13 | 1,270.23 | 1,270.23 | 1,254.28 | 1,254.28 | 0.0M |
| 2025-08-12 | 1,244.80 | 1,251.15 | 1,244.80 | 1,246.82 | 0.0M |
| 2025-08-11 | 1,252.40 | 1,252.40 | 1,231.55 | 1,231.55 | 0.0M |
| 2025-08-08 | 1,235.70 | 1,235.70 | 1,235.70 | 1,235.70 | 0.0M |
| 2025-08-07 | 1,235.84 | 1,235.84 | 1,235.84 | 1,235.84 | 0.0M |
| 2025-08-06 | 1,239.37 | 1,239.42 | 1,228.84 | 1,228.84 | 0.0M |
| 2025-08-05 | 1,233.77 | 1,237.63 | 1,233.77 | 1,237.63 | 0.0M |
| 2025-08-04 | 1,208.37 | 1,226.37 | 1,205.50 | 1,226.37 | 0.0M |
| 2025-08-01 | 1,207.90 | 1,230.80 | 1,207.90 | 1,230.80 | 0.0M |
| 2025-07-31 | 1,246.14 | 1,246.56 | 1,243.99 | 1,246.56 | 0.0M |
| 2025-07-30 | 1,261.15 | 1,282.99 | 1,261.15 | 1,272.20 | 0.0M |
| 2025-07-29 | 1,348.63 | 1,348.63 | 1,258.99 | 1,261.15 | 0.0M |
| 2025-07-28 | 1,302.05 | 1,320.00 | 1,302.05 | 1,320.00 | 0.0M |
| 2025-07-25 | 1,280.88 | 1,285.55 | 1,280.88 | 1,284.38 | 0.0M |
| 2025-07-24 | 1,300.00 | 1,300.00 | 1,287.88 | 1,287.88 | 0.0M |
| 2025-07-23 | 1,286.99 | 1,296.67 | 1,286.99 | 1,296.67 | 0.0M |
| 2025-07-22 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 0.0M |
| 2025-07-21 | 1,287.99 | 1,287.99 | 1,281.99 | 1,281.99 | 0.0M |
| 2025-07-18 | 1,273.60 | 1,273.60 | 1,273.60 | 1,273.60 | 0.0M |
| 2025-07-17 | 1,250.24 | 1,287.81 | 1,250.24 | 1,281.00 | 0.0M |
| 2025-07-16 | 1,300.00 | 1,300.00 | 1,275.74 | 1,275.74 | 0.0M |
| 2025-07-15 | 1,284.84 | 1,285.55 | 1,282.73 | 1,282.73 | 0.0M |
| 2025-07-14 | 1,234.25 | 1,285.00 | 1,234.25 | 1,278.53 | 0.0M |
| 2025-07-11 | 1,255.66 | 1,277.10 | 1,255.66 | 1,259.39 | 0.0M |
| 2025-07-10 | 1,240.22 | 1,251.50 | 1,240.22 | 1,251.50 | 0.0M |
| 2025-07-09 | 1,200.02 | 1,250.51 | 1,200.02 | 1,242.86 | 0.0M |
| 2025-07-08 | 1,195.92 | 1,200.00 | 1,195.92 | 1,200.00 | 0.0M |
| 2025-07-07 | 1,173.51 | 1,193.99 | 1,173.51 | 1,193.99 | 0.0M |
| 2025-07-03 | 1,153.99 | 1,178.75 | 1,153.99 | 1,178.75 | 0.0M |
| 2025-07-02 | 1,151.99 | 1,160.99 | 1,144.99 | 1,144.99 | 0.0M |
| 2025-07-01 | 1,111.56 | 1,150.00 | 1,111.56 | 1,143.27 | 0.0M |
| 2025-06-30 | 1,145.69 | 1,178.43 | 1,134.24 | 1,134.24 | 0.0M |
| 2025-06-27 | 1,124.99 | 1,169.08 | 1,124.99 | 1,169.08 | 0.0M |
| 2025-06-26 | 1,083.32 | 1,121.37 | 1,083.32 | 1,114.14 | 0.0M |
| 2025-06-25 | 1,101.75 | 1,105.55 | 1,101.75 | 1,105.43 | 0.0M |
| 2025-06-24 | 1,108.45 | 1,108.88 | 1,106.63 | 1,108.88 | 0.0M |
| 2025-06-23 | 1,091.90 | 1,115.33 | 1,091.90 | 1,106.63 | 0.0M |
| 2025-06-20 | 1,093.21 | 1,095.99 | 1,093.21 | 1,095.99 | 0.0M |
| 2025-06-18 | 1,099.80 | 1,099.80 | 1,090.99 | 1,094.74 | 0.0M |
| 2025-06-17 | 1,099.99 | 1,111.01 | 1,097.18 | 1,104.67 | 0.0M |
| 2025-06-16 | 1,115.38 | 1,119.49 | 1,108.03 | 1,111.11 | 0.0M |
| 2025-06-13 | 1,150.00 | 1,150.00 | 1,090.94 | 1,104.34 | 0.0M |
| 2025-06-12 | 1,132.95 | 1,140.93 | 1,116.52 | 1,130.23 | 0.0M |
| 2025-06-11 | 1,195.70 | 1,195.70 | 1,179.99 | 1,184.08 | 0.0M |
| 2025-06-10 | 1,192.03 | 1,203.85 | 1,187.90 | 1,203.80 | 0.0M |
| 2025-06-09 | 1,184.52 | 1,211.11 | 1,184.52 | 1,211.11 | 0.0M |
| 2025-06-06 | 1,169.97 | 1,170.76 | 1,166.77 | 1,169.54 | 0.0M |
| 2025-06-05 | 1,181.30 | 1,181.30 | 1,181.30 | 1,181.30 | 0.0M |
| 2025-06-04 | 1,202.00 | 1,202.00 | 1,199.67 | 1,199.67 | 0.0M |
| 2025-06-03 | 1,217.96 | 1,227.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-06-02 | 1,199.98 | 1,201.00 | 1,199.98 | 1,200.62 | 0.0M |
| 2025-05-30 | 1,171.98 | 1,185.93 | 1,171.98 | 1,180.98 | 0.0M |
| 2025-05-29 | 1,150.00 | 1,181.56 | 1,150.00 | 1,172.43 | 0.0M |
| 2025-05-28 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2025-05-27 | 1,141.77 | 1,141.77 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-05-26 | 1,136.51 | 1,136.51 | 1,136.51 | 1,136.51 | 0.0M |
| 2025-05-23 | 1,148.76 | 1,148.76 | 1,145.30 | 1,145.30 | 0.0M |
| 2025-05-22 | 1,147.35 | 1,153.78 | 1,147.31 | 1,153.78 | 0.0M |
| 2025-05-21 | 1,172.68 | 1,172.68 | 1,146.41 | 1,150.14 | 0.0M |
| 2025-05-20 | 1,156.00 | 1,180.00 | 1,156.00 | 1,173.37 | 0.0M |
| 2025-05-19 | 1,160.00 | 1,160.00 | 1,148.92 | 1,156.00 | 0.0M |
| 2025-05-16 | 1,161.94 | 1,165.00 | 1,161.94 | 1,165.00 | 0.0M |
| 2025-05-15 | 1,168.13 | 1,173.00 | 1,168.05 | 1,173.00 | 0.0M |
| 2025-05-14 | 1,153.00 | 1,163.00 | 1,147.37 | 1,147.37 | 0.0M |
| 2025-05-13 | 1,129.00 | 1,149.97 | 1,129.00 | 1,144.66 | 0.0M |
| 2025-05-12 | 1,120.90 | 1,132.00 | 1,095.55 | 1,126.02 | 0.0M |
| 2025-05-09 | 1,093.85 | 1,101.99 | 1,085.86 | 1,101.99 | 0.0M |
| 2025-05-08 | 1,100.00 | 1,101.88 | 1,091.84 | 1,091.84 | 0.0M |
| 2025-05-07 | 1,066.31 | 1,066.31 | 1,066.31 | 1,066.31 | 0.0M |
| 2025-05-06 | 1,055.11 | 1,057.36 | 1,055.11 | 1,057.36 | 0.0M |
| 2025-05-05 | 1,038.33 | 1,065.00 | 1,038.33 | 1,064.41 | 0.0M |
| 2025-05-02 | 1,050.00 | 1,059.20 | 1,050.00 | 1,057.00 | 0.0M |
| 2025-04-30 | 1,012.88 | 1,035.00 | 1,012.88 | 1,035.00 | 0.0M |
| 2025-04-29 | 1,024.69 | 1,024.69 | 1,024.67 | 1,024.67 | 0.0M |
| 2025-04-28 | 1,020.00 | 1,030.58 | 1,020.00 | 1,026.06 | 0.0M |
| 2025-04-24 | 988.15 | 1,004.61 | 988.15 | 1,004.61 | 0.0M |
| 2025-04-23 | 977.35 | 990.00 | 977.35 | 990.00 | 0.0M |
| 2025-04-22 | 929.00 | 931.50 | 923.08 | 926.89 | 0.0M |
| 2025-04-17 | 933.28 | 950.00 | 933.28 | 940.80 | 0.0M |
| 2025-04-16 | 930.65 | 930.65 | 910.00 | 913.85 | 0.0M |
| 2025-04-15 | 902.30 | 929.60 | 901.72 | 921.44 | 0.0M |
| 2025-04-14 | 934.72 | 942.41 | 931.01 | 935.04 | 0.0M |
| 2025-04-11 | 918.00 | 922.90 | 914.88 | 922.90 | 0.0M |
| 2025-04-10 | 915.03 | 920.00 | 901.25 | 901.25 | 0.0M |
| 2025-04-09 | 867.00 | 937.89 | 854.02 | 937.89 | 0.0M |
| 2025-04-08 | 850.00 | 875.90 | 828.06 | 828.06 | 0.0M |
| 2025-04-07 | 780.00 | 811.04 | 772.00 | 809.22 | 0.0M |
| 2025-04-04 | 839.98 | 839.98 | 775.00 | 803.90 | 0.0M |
| 2025-04-03 | 900.00 | 900.00 | 850.60 | 850.60 | 0.0M |
| 2025-04-02 | 945.69 | 957.51 | 945.69 | 957.51 | 0.0M |
| 2025-04-01 | 951.79 | 956.60 | 950.00 | 950.00 | 0.0M |
| 2025-03-31 | 977.10 | 984.08 | 977.10 | 984.08 | 0.0M |
| 2025-03-28 | 1,003.73 | 1,004.50 | 1,003.20 | 1,003.38 | 0.0M |
| 2025-03-27 | 1,033.14 | 1,033.14 | 1,033.14 | 1,033.14 | 0.0M |
| 2025-03-24 | 1,076.98 | 1,076.98 | 1,039.42 | 1,040.51 | 0.0M |
| 2025-03-21 | 1,037.29 | 1,037.29 | 1,019.76 | 1,026.71 | 0.0M |
| 2025-03-20 | 973.45 | 976.38 | 973.45 | 976.38 | 0.0M |
| 2025-03-19 | 971.50 | 971.50 | 967.68 | 967.68 | 0.0M |
| 2025-03-18 | 914.96 | 920.92 | 914.96 | 920.92 | 0.0M |
| 2025-03-17 | 922.96 | 923.89 | 922.96 | 923.89 | 0.0M |
| 2025-03-14 | 927.03 | 928.63 | 917.07 | 928.63 | 0.0M |
| 2025-03-13 | 931.00 | 931.00 | 920.04 | 925.21 | 0.0M |
| 2025-03-12 | 909.11 | 924.71 | 909.11 | 924.71 | 0.0M |
| 2025-03-11 | 862.64 | 899.11 | 851.00 | 899.11 | 0.0M |
| 2025-03-10 | 875.00 | 875.00 | 858.38 | 869.91 | 0.0M |
| 2025-03-07 | 910.10 | 910.10 | 885.47 | 885.47 | 0.0M |
| 2025-03-06 | 930.00 | 930.00 | 913.00 | 919.51 | 0.0M |
| 2025-03-05 | 935.55 | 944.92 | 935.55 | 944.92 | 0.0M |
| 2025-02-28 | 1,014.97 | 1,025.30 | 1,014.97 | 1,025.30 | 0.0M |
| 2025-02-27 | 1,021.11 | 1,023.49 | 1,021.11 | 1,023.49 | 0.0M |
| 2025-02-26 | 999.57 | 1,009.53 | 999.46 | 1,009.53 | 0.0M |
| 2025-02-25 | 1,037.35 | 1,037.35 | 1,025.87 | 1,025.87 | 0.0M |
| 2025-02-21 | 1,011.75 | 1,015.41 | 1,011.75 | 1,015.41 | 0.0M |
| 2025-02-19 | 1,058.61 | 1,058.61 | 1,058.61 | 1,058.61 | 0.0M |
| 2025-02-18 | 1,052.75 | 1,064.19 | 1,052.00 | 1,052.00 | 0.0M |
| 2025-02-17 | 1,061.62 | 1,061.62 | 1,044.70 | 1,044.70 | 0.0M |
| 2025-02-14 | 1,054.02 | 1,055.66 | 1,051.79 | 1,051.79 | 0.0M |
| 2025-02-13 | 1,074.14 | 1,074.14 | 1,071.26 | 1,074.14 | 0.0M |
| 2025-02-11 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | 0.0M |
| 2025-02-07 | 1,054.26 | 1,055.22 | 1,049.89 | 1,053.73 | 0.0M |
| 2025-02-06 | 1,053.80 | 1,060.80 | 1,053.80 | 1,060.80 | 0.0M |
| 2025-02-05 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.0M |
| 2025-02-03 | 1,014.96 | 1,039.50 | 1,014.96 | 1,039.50 | 0.0M |
| 2025-01-31 | 1,049.00 | 1,056.07 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-01-30 | 1,042.37 | 1,045.00 | 1,042.37 | 1,045.00 | 0.0M |
| 2025-01-29 | 1,045.98 | 1,045.98 | 1,007.92 | 1,007.92 | 0.0M |
| 2025-01-28 | 1,029.31 | 1,100.00 | 1,029.31 | 1,040.00 | 0.0M |
| 2025-01-27 | 1,048.31 | 1,048.31 | 1,036.67 | 1,036.71 | 0.0M |
| 2025-01-24 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0M |
| 2025-01-23 | 1,054.05 | 1,054.75 | 1,053.69 | 1,053.69 | 0.0M |
| 2025-01-21 | 1,043.62 | 1,062.43 | 1,038.30 | 1,057.98 | 0.0M |
| 2025-01-17 | 1,030.00 | 1,033.28 | 1,030.00 | 1,033.28 | 0.0M |
| 2025-01-16 | 1,007.14 | 1,024.47 | 1,007.14 | 1,024.47 | 0.0M |
| 2025-01-15 | 1,005.08 | 1,005.08 | 1,005.08 | 1,005.08 | 0.0M |
| 2025-01-14 | 1,044.77 | 1,044.77 | 1,000.00 | 1,006.91 | 0.0M |
| 2025-01-13 | 1,047.59 | 1,047.59 | 1,031.96 | 1,034.42 | 0.0M |
| 2025-01-10 | 1,038.76 | 1,053.27 | 1,038.00 | 1,047.06 | 0.0M |
| 2025-01-08 | 1,048.07 | 1,053.27 | 1,048.07 | 1,053.27 | 0.0M |
| 2025-01-07 | 1,038.80 | 1,056.72 | 1,038.80 | 1,051.12 | 0.0M |
| 2025-01-06 | 1,060.06 | 1,060.06 | 1,047.50 | 1,053.46 | 0.0M |
| 2025-01-03 | 1,050.36 | 1,060.57 | 1,050.36 | 1,060.57 | 0.0M |
| 2025-01-02 | 1,106.70 | 1,107.98 | 1,051.26 | 1,054.35 | 0.0M |