1,035.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,597.4K |
| 09:05 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,069.4K |
| 09:10 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 599.2K |
| 09:15 | 1,065.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,060.8K |
| 09:20 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,346.7K |
| 09:25 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 547.0K |
| 09:30 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,922.9K |
| 09:35 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 394.8K |
| 09:40 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 2,497.9K |
| 09:45 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 118.2K |
| 09:50 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 689.6K |
| 09:55 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 206.9K |
| 10:00 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 907.8K |
| 10:05 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 361.4K |
| 10:10 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 42.6K |
| 10:15 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 364.2K |
| 10:20 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 491.6K |
| 10:25 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 140.3K |
| 10:30 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 252.4K |
| 10:35 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 20.3K |
| 10:40 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 573.3K |
| 10:45 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 17.0K |
| 10:50 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 60.3K |
| 10:55 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 61.3K |
| 11:00 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 68.3K |
| 11:05 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 208.8K |
| 11:10 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 58.2K |
| 11:15 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 96.4K |
| 11:20 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 261.3K |
| 11:25 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 160.3K |
| 14:00 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 313.3K |
| 14:05 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 60.9K |
| 14:10 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 266.3K |
| 14:15 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 723.2K |
| 14:20 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 119.8K |
| 14:25 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 326.8K |
| 14:30 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 202.0K |
| 14:35 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 728.3K |
| 14:40 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 202.3K |
| 14:45 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 675.2K |
| 14:50 | 1,050.00 | 1,065.00 | 1,050.00 | 1,065.00 | 743.6K |
| 14:55 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 241.1K |
| 15:00 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 218.6K |
| 15:05 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 239.0K |
| 15:10 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 315.3K |
| 15:15 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 224.9K |
| 15:20 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 313.2K |
| 15:25 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 243.6K |
| 15:30 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 463.3K |
| 15:35 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 750.9K |
| 15:40 | 1,045.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,631.0K |
| 15:45 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 253.1K |
| 16:00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,691.0K |
| 16:05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 225.8K |
| 16:10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 13.8K |
| 16:35 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 17.0M |
| 2025-10-01 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 22.1M |
| 2025-09-30 | 1,075.00 | 1,095.00 | 1,055.00 | 1,060.00 | 14.5M |
| 2025-09-29 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 19.6M |
| 2025-09-26 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 27.4M |
| 2025-09-25 | 1,010.00 | 1,110.00 | 1,005.00 | 1,085.00 | 76.8M |
| 2025-09-24 | 1,040.00 | 1,050.00 | 995.00 | 1,005.00 | 43.7M |
| 2025-09-23 | 1,005.00 | 1,045.00 | 1,005.00 | 1,040.00 | 16.4M |
| 2025-09-22 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 28.1M |
| 2025-09-19 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 50.0M |
| 2025-09-18 | 1,115.00 | 1,120.00 | 1,060.00 | 1,060.00 | 32.6M |
| 2025-09-17 | 1,110.00 | 1,130.00 | 1,055.00 | 1,115.00 | 75.7M |
| 2025-09-16 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 22.7M |
| 2025-09-15 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 25.9M |
| 2025-09-12 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 15.5M |
| 2025-09-11 | 1,070.00 | 1,125.00 | 1,070.00 | 1,100.00 | 23.2M |
| 2025-09-10 | 1,090.00 | 1,110.00 | 1,070.00 | 1,070.00 | 16.7M |
| 2025-09-09 | 1,080.00 | 1,130.00 | 1,060.00 | 1,085.00 | 33.3M |
| 2025-09-08 | 1,120.00 | 1,165.00 | 1,080.00 | 1,100.00 | 36.5M |
| 2025-09-04 | 1,150.00 | 1,155.00 | 1,105.00 | 1,120.00 | 22.9M |
| 2025-09-03 | 1,180.00 | 1,200.00 | 1,135.00 | 1,145.00 | 37.6M |
| 2025-09-02 | 1,050.00 | 1,190.00 | 1,050.00 | 1,170.00 | 98.9M |
| 2025-09-01 | 1,020.00 | 1,060.00 | 975.00 | 1,045.00 | 77.4M |
| 2025-08-29 | 1,160.00 | 1,160.00 | 1,055.00 | 1,085.00 | 93.4M |
| 2025-08-28 | 1,105.00 | 1,200.00 | 1,105.00 | 1,170.00 | 125.1M |
| 2025-08-27 | 1,015.00 | 1,150.00 | 985.00 | 1,100.00 | 158.0M |
| 2025-08-26 | 970.00 | 1,015.00 | 970.00 | 995.00 | 78.0M |
| 2025-08-25 | 980.00 | 985.00 | 960.00 | 960.00 | 19.6M |
| 2025-08-22 | 950.00 | 960.00 | 935.00 | 940.00 | 17.6M |
| 2025-08-21 | 995.00 | 1,000.00 | 940.00 | 950.00 | 40.7M |
| 2025-08-20 | 925.00 | 995.00 | 920.00 | 990.00 | 77.6M |
| 2025-08-19 | 890.00 | 925.00 | 890.00 | 915.00 | 34.1M |
| 2025-08-15 | 900.00 | 900.00 | 885.00 | 890.00 | 14.8M |
| 2025-08-14 | 910.00 | 915.00 | 890.00 | 900.00 | 24.3M |
| 2025-08-13 | 880.00 | 920.00 | 870.00 | 895.00 | 41.3M |
| 2025-08-12 | 885.00 | 890.00 | 870.00 | 880.00 | 23.3M |
| 2025-08-11 | 840.00 | 890.00 | 835.00 | 880.00 | 46.3M |
| 2025-08-08 | 815.00 | 840.00 | 810.00 | 835.00 | 17.3M |
| 2025-08-07 | 815.00 | 825.00 | 815.00 | 815.00 | 6.1M |
| 2025-08-06 | 830.00 | 835.00 | 815.00 | 815.00 | 11.0M |
| 2025-08-05 | 800.00 | 825.00 | 795.00 | 825.00 | 36.5M |
| 2025-08-04 | 800.00 | 805.00 | 790.00 | 795.00 | 9.1M |
| 2025-08-01 | 790.00 | 805.00 | 790.00 | 795.00 | 18.3M |
| 2025-07-31 | 830.00 | 830.00 | 785.00 | 790.00 | 32.2M |
| 2025-07-30 | 840.00 | 850.00 | 820.00 | 830.00 | 21.2M |
| 2025-07-29 | 860.00 | 860.00 | 835.00 | 840.00 | 13.1M |
| 2025-07-28 | 850.00 | 865.00 | 840.00 | 855.00 | 28.9M |
| 2025-07-25 | 815.00 | 835.00 | 810.00 | 835.00 | 21.8M |
| 2025-07-24 | 830.00 | 830.00 | 805.00 | 805.00 | 8.1M |
| 2025-07-23 | 800.00 | 830.00 | 795.00 | 825.00 | 16.7M |
| 2025-07-22 | 805.00 | 820.00 | 800.00 | 800.00 | 14.2M |
| 2025-07-21 | 805.00 | 805.00 | 795.00 | 800.00 | 6.9M |
| 2025-07-18 | 815.00 | 825.00 | 800.00 | 800.00 | 13.7M |
| 2025-07-17 | 830.00 | 830.00 | 805.00 | 810.00 | 11.3M |
| 2025-07-16 | 830.00 | 845.00 | 820.00 | 830.00 | 29.6M |
| 2025-07-15 | 790.00 | 830.00 | 785.00 | 830.00 | 18.2M |
| 2025-07-14 | 805.00 | 805.00 | 785.00 | 790.00 | 12.7M |
| 2025-07-11 | 805.00 | 810.00 | 795.00 | 800.00 | 5.2M |
| 2025-07-10 | 790.00 | 810.00 | 785.00 | 800.00 | 9.2M |
| 2025-07-09 | 780.00 | 795.00 | 770.00 | 790.00 | 6.5M |
| 2025-07-08 | 800.00 | 800.00 | 780.00 | 780.00 | 7.3M |
| 2025-07-07 | 795.00 | 800.00 | 785.00 | 795.00 | 5.4M |
| 2025-07-04 | 800.00 | 805.00 | 785.00 | 795.00 | 6.1M |
| 2025-07-03 | 790.00 | 805.00 | 785.00 | 795.00 | 7.9M |
| 2025-07-02 | 790.00 | 795.00 | 780.00 | 795.00 | 7.4M |
| 2025-07-01 | 790.00 | 795.00 | 780.00 | 785.00 | 8.0M |
| 2025-06-30 | 785.00 | 795.00 | 780.00 | 785.00 | 7.4M |
| 2025-06-26 | 790.00 | 800.00 | 780.00 | 780.00 | 17.6M |
| 2025-06-25 | 810.00 | 815.00 | 790.00 | 790.00 | 21.8M |
| 2025-06-24 | 810.00 | 830.00 | 805.00 | 810.00 | 25.5M |
| 2025-06-23 | 810.00 | 810.00 | 790.00 | 800.00 | 20.7M |
| 2025-06-20 | 850.00 | 855.00 | 810.00 | 825.00 | 83.2M |
| 2025-06-19 | 875.00 | 875.00 | 850.00 | 850.00 | 17.5M |
| 2025-06-18 | 885.00 | 885.00 | 870.00 | 880.00 | 6.6M |
| 2025-06-17 | 865.00 | 890.00 | 860.00 | 885.00 | 8.5M |
| 2025-06-16 | 890.00 | 890.00 | 870.00 | 870.00 | 8.4M |
| 2025-06-13 | 895.00 | 900.00 | 890.00 | 895.00 | 18.1M |
| 2025-06-12 | 910.00 | 910.00 | 890.00 | 905.00 | 21.4M |
| 2025-06-11 | 910.00 | 910.00 | 890.00 | 905.00 | 22.6M |
| 2025-06-10 | 895.00 | 915.00 | 885.00 | 905.00 | 9.2M |
| 2025-06-05 | 895.00 | 900.00 | 875.00 | 895.00 | 22.9M |
| 2025-06-04 | 890.00 | 900.00 | 875.00 | 895.00 | 22.7M |
| 2025-06-03 | 890.00 | 895.00 | 870.00 | 890.00 | 14.3M |
| 2025-06-02 | 895.00 | 900.00 | 865.00 | 890.00 | 32.3M |
| 2025-05-28 | 890.00 | 900.00 | 875.00 | 890.00 | 18.9M |
| 2025-05-27 | 895.00 | 895.00 | 875.00 | 890.00 | 26.3M |
| 2025-05-26 | 895.00 | 900.00 | 865.00 | 895.00 | 31.4M |
| 2025-05-23 | 920.00 | 925.00 | 890.00 | 900.00 | 38.5M |
| 2025-05-22 | 920.00 | 925.00 | 900.00 | 915.00 | 37.2M |
| 2025-05-21 | 875.00 | 925.00 | 875.00 | 920.00 | 51.7M |
| 2025-05-20 | 880.00 | 900.00 | 875.00 | 875.00 | 31.1M |
| 2025-05-19 | 860.00 | 880.00 | 860.00 | 870.00 | 18.6M |
| 2025-05-16 | 865.00 | 870.00 | 845.00 | 860.00 | 15.9M |
| 2025-05-15 | 845.00 | 865.00 | 840.00 | 860.00 | 27.6M |
| 2025-05-14 | 810.00 | 850.00 | 810.00 | 840.00 | 41.0M |
| 2025-05-09 | 795.00 | 810.00 | 790.00 | 790.00 | 30.5M |
| 2025-05-08 | 840.00 | 850.00 | 785.00 | 790.00 | 62.0M |
| 2025-05-07 | 885.00 | 905.00 | 845.00 | 850.00 | 50.9M |
| 2025-05-06 | 880.00 | 890.00 | 870.00 | 885.00 | 8.6M |
| 2025-05-05 | 880.00 | 880.00 | 865.00 | 875.00 | 9.8M |
| 2025-05-02 | 865.00 | 890.00 | 865.00 | 870.00 | 8.1M |
| 2025-04-30 | 865.00 | 880.00 | 850.00 | 865.00 | 12.0M |
| 2025-04-29 | 860.00 | 865.00 | 850.00 | 865.00 | 6.6M |
| 2025-04-28 | 870.00 | 875.00 | 850.00 | 855.00 | 8.4M |
| 2025-04-25 | 835.00 | 870.00 | 835.00 | 865.00 | 13.6M |
| 2025-04-24 | 830.00 | 845.00 | 830.00 | 835.00 | 7.5M |
| 2025-04-23 | 835.00 | 845.00 | 825.00 | 830.00 | 6.6M |
| 2025-04-22 | 805.00 | 830.00 | 805.00 | 825.00 | 7.4M |
| 2025-04-21 | 810.00 | 815.00 | 800.00 | 805.00 | 5.2M |
| 2025-04-17 | 800.00 | 820.00 | 790.00 | 810.00 | 6.0M |
| 2025-04-16 | 820.00 | 825.00 | 790.00 | 795.00 | 7.6M |
| 2025-04-15 | 795.00 | 815.00 | 790.00 | 810.00 | 14.4M |
| 2025-04-14 | 745.00 | 800.00 | 745.00 | 785.00 | 13.7M |
| 2025-04-11 | 750.00 | 760.00 | 735.00 | 740.00 | 15.0M |
| 2025-04-10 | 760.00 | 790.00 | 755.00 | 755.00 | 27.0M |
| 2025-04-09 | 725.00 | 745.00 | 720.00 | 730.00 | 8.2M |
| 2025-04-08 | 745.00 | 770.00 | 700.00 | 725.00 | 15.9M |
| 2025-03-27 | 800.00 | 815.00 | 795.00 | 805.00 | 14.4M |
| 2025-03-26 | 810.00 | 830.00 | 805.00 | 815.00 | 17.7M |
| 2025-03-25 | 775.00 | 815.00 | 775.00 | 800.00 | 10.4M |
| 2025-03-24 | 775.00 | 785.00 | 755.00 | 775.00 | 10.1M |
| 2025-03-21 | 805.00 | 810.00 | 775.00 | 775.00 | 20.1M |
| 2025-03-20 | 820.00 | 825.00 | 805.00 | 805.00 | 6.2M |
| 2025-03-19 | 810.00 | 825.00 | 800.00 | 820.00 | 7.2M |
| 2025-03-18 | 835.00 | 835.00 | 785.00 | 810.00 | 23.6M |
| 2025-03-17 | 830.00 | 840.00 | 825.00 | 830.00 | 5.9M |
| 2025-03-14 | 825.00 | 830.00 | 815.00 | 830.00 | 4.0M |
| 2025-03-13 | 820.00 | 830.00 | 820.00 | 820.00 | 10.4M |
| 2025-03-12 | 835.00 | 845.00 | 820.00 | 820.00 | 25.5M |
| 2025-03-11 | 845.00 | 845.00 | 825.00 | 835.00 | 13.6M |
| 2025-03-10 | 860.00 | 865.00 | 845.00 | 855.00 | 6.0M |
| 2025-03-07 | 855.00 | 870.00 | 850.00 | 855.00 | 5.5M |
| 2025-03-06 | 850.00 | 870.00 | 850.00 | 850.00 | 7.0M |
| 2025-03-05 | 840.00 | 865.00 | 840.00 | 845.00 | 8.8M |
| 2025-03-04 | 855.00 | 855.00 | 835.00 | 840.00 | 6.8M |
| 2025-03-03 | 830.00 | 860.00 | 830.00 | 855.00 | 5.7M |
| 2025-02-28 | 850.00 | 850.00 | 820.00 | 830.00 | 22.5M |
| 2025-02-27 | 875.00 | 885.00 | 850.00 | 850.00 | 14.7M |
| 2025-02-26 | 880.00 | 885.00 | 875.00 | 875.00 | 12.8M |
| 2025-02-25 | 900.00 | 900.00 | 880.00 | 885.00 | 14.2M |
| 2025-02-24 | 900.00 | 905.00 | 890.00 | 900.00 | 9.0M |
| 2025-02-21 | 895.00 | 910.00 | 895.00 | 900.00 | 5.7M |
| 2025-02-20 | 915.00 | 915.00 | 895.00 | 900.00 | 12.9M |
| 2025-02-19 | 925.00 | 925.00 | 905.00 | 915.00 | 11.9M |
| 2025-02-18 | 925.00 | 940.00 | 920.00 | 930.00 | 9.2M |
| 2025-02-17 | 915.00 | 930.00 | 910.00 | 925.00 | 12.7M |
| 2025-02-14 | 925.00 | 925.00 | 905.00 | 910.00 | 8.0M |
| 2025-02-13 | 875.00 | 925.00 | 855.00 | 915.00 | 27.9M |
| 2025-02-12 | 875.00 | 885.00 | 870.00 | 875.00 | 14.6M |
| 2025-02-11 | 895.00 | 895.00 | 870.00 | 875.00 | 17.0M |
| 2025-02-10 | 920.00 | 920.00 | 895.00 | 895.00 | 9.3M |
| 2025-02-07 | 910.00 | 925.00 | 895.00 | 920.00 | 14.8M |
| 2025-02-06 | 940.00 | 940.00 | 910.00 | 910.00 | 29.7M |
| 2025-02-05 | 950.00 | 950.00 | 925.00 | 935.00 | 25.8M |
| 2025-02-04 | 945.00 | 955.00 | 940.00 | 950.00 | 4.1M |
| 2025-02-03 | 950.00 | 950.00 | 935.00 | 940.00 | 8.4M |
| 2025-01-31 | 955.00 | 960.00 | 950.00 | 950.00 | 9.6M |
| 2025-01-30 | 950.00 | 975.00 | 950.00 | 955.00 | 8.1M |
| 2025-01-24 | 945.00 | 960.00 | 930.00 | 950.00 | 18.3M |
| 2025-01-23 | 935.00 | 950.00 | 935.00 | 945.00 | 6.2M |
| 2025-01-22 | 940.00 | 945.00 | 935.00 | 935.00 | 7.6M |
| 2025-01-21 | 940.00 | 950.00 | 935.00 | 935.00 | 5.6M |
| 2025-01-20 | 930.00 | 940.00 | 930.00 | 940.00 | 3.1M |
| 2025-01-17 | 940.00 | 940.00 | 925.00 | 935.00 | 3.7M |
| 2025-01-16 | 945.00 | 955.00 | 925.00 | 935.00 | 14.3M |
| 2025-01-15 | 900.00 | 940.00 | 895.00 | 940.00 | 15.2M |
| 2025-01-14 | 905.00 | 925.00 | 895.00 | 895.00 | 16.7M |
| 2025-01-13 | 915.00 | 930.00 | 900.00 | 900.00 | 18.9M |
| 2025-01-10 | 920.00 | 925.00 | 915.00 | 915.00 | 4.8M |
| 2025-01-09 | 910.00 | 920.00 | 910.00 | 910.00 | 4.1M |
| 2025-01-08 | 920.00 | 925.00 | 910.00 | 910.00 | 12.3M |
| 2025-01-07 | 930.00 | 930.00 | 915.00 | 915.00 | 12.9M |
| 2025-01-06 | 950.00 | 955.00 | 925.00 | 925.00 | 17.0M |
| 2025-01-03 | 950.00 | 960.00 | 945.00 | 950.00 | 5.9M |
| 2025-01-02 | 955.00 | 960.00 | 940.00 | 950.00 | 11.5M |