1,171.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,183.00 | 1,186.00 | 1,169.00 | 1,171.00 | 0.1M |
| 2025-09-26 | 1,225.00 | 1,226.00 | 1,220.00 | 1,223.00 | 0.1M |
| 2025-09-25 | 1,225.00 | 1,225.00 | 1,218.00 | 1,225.00 | 0.0M |
| 2025-09-24 | 1,215.00 | 1,223.00 | 1,215.00 | 1,222.00 | 0.1M |
| 2025-09-22 | 1,224.00 | 1,229.00 | 1,215.00 | 1,216.00 | 0.0M |
| 2025-09-19 | 1,212.00 | 1,218.00 | 1,201.00 | 1,215.00 | 0.0M |
| 2025-09-18 | 1,196.00 | 1,212.00 | 1,189.00 | 1,212.00 | 0.0M |
| 2025-09-17 | 1,195.00 | 1,195.00 | 1,187.00 | 1,193.00 | 0.0M |
| 2025-09-16 | 1,190.00 | 1,197.00 | 1,184.00 | 1,196.00 | 0.0M |
| 2025-09-12 | 1,197.00 | 1,197.00 | 1,185.00 | 1,190.00 | 0.0M |
| 2025-09-11 | 1,210.00 | 1,212.00 | 1,185.00 | 1,200.00 | 0.1M |
| 2025-09-10 | 1,198.00 | 1,208.00 | 1,198.00 | 1,208.00 | 0.0M |
| 2025-09-09 | 1,200.00 | 1,200.00 | 1,192.00 | 1,198.00 | 0.0M |
| 2025-09-08 | 1,205.00 | 1,207.00 | 1,194.00 | 1,201.00 | 0.1M |
| 2025-09-05 | 1,196.00 | 1,202.00 | 1,187.00 | 1,201.00 | 0.0M |
| 2025-09-04 | 1,198.00 | 1,203.00 | 1,189.00 | 1,195.00 | 0.0M |
| 2025-09-03 | 1,185.00 | 1,190.00 | 1,178.00 | 1,184.00 | 0.0M |
| 2025-09-02 | 1,190.00 | 1,194.00 | 1,184.00 | 1,185.00 | 0.0M |
| 2025-09-01 | 1,194.00 | 1,194.00 | 1,175.00 | 1,183.00 | 0.1M |
| 2025-08-29 | 1,156.00 | 1,185.00 | 1,156.00 | 1,178.00 | 0.1M |
| 2025-08-28 | 1,183.00 | 1,184.00 | 1,159.00 | 1,161.00 | 0.2M |
| 2025-08-27 | 1,197.00 | 1,200.00 | 1,175.00 | 1,181.00 | 0.1M |
| 2025-08-26 | 1,203.00 | 1,205.00 | 1,183.00 | 1,192.00 | 0.1M |
| 2025-08-25 | 1,230.00 | 1,230.00 | 1,205.00 | 1,208.00 | 0.1M |
| 2025-08-22 | 1,239.00 | 1,240.00 | 1,227.00 | 1,237.00 | 0.0M |
| 2025-08-21 | 1,224.00 | 1,245.00 | 1,222.00 | 1,227.00 | 0.1M |
| 2025-08-20 | 1,200.00 | 1,209.00 | 1,192.00 | 1,200.00 | 0.0M |
| 2025-08-19 | 1,183.00 | 1,200.00 | 1,177.00 | 1,198.00 | 0.0M |
| 2025-08-18 | 1,184.00 | 1,193.00 | 1,181.00 | 1,187.00 | 0.0M |
| 2025-08-15 | 1,180.00 | 1,183.00 | 1,173.00 | 1,180.00 | 0.0M |
| 2025-08-14 | 1,183.00 | 1,190.00 | 1,172.00 | 1,176.00 | 0.0M |
| 2025-08-13 | 1,189.00 | 1,191.00 | 1,180.00 | 1,183.00 | 0.0M |
| 2025-08-12 | 1,183.00 | 1,192.00 | 1,177.00 | 1,189.00 | 0.0M |
| 2025-08-08 | 1,188.00 | 1,199.00 | 1,182.00 | 1,190.00 | 0.0M |
| 2025-08-07 | 1,204.00 | 1,220.00 | 1,178.00 | 1,188.00 | 0.1M |
| 2025-08-06 | 1,173.00 | 1,183.00 | 1,168.00 | 1,183.00 | 0.0M |
| 2025-08-05 | 1,170.00 | 1,177.00 | 1,161.00 | 1,166.00 | 0.0M |
| 2025-08-04 | 1,170.00 | 1,184.00 | 1,169.00 | 1,176.00 | 0.0M |
| 2025-08-01 | 1,170.00 | 1,178.00 | 1,165.00 | 1,177.00 | 0.0M |
| 2025-07-31 | 1,158.00 | 1,173.00 | 1,152.00 | 1,173.00 | 0.0M |
| 2025-07-30 | 1,169.00 | 1,169.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2025-07-29 | 1,148.00 | 1,170.00 | 1,141.00 | 1,170.00 | 0.0M |
| 2025-07-28 | 1,149.00 | 1,154.00 | 1,142.00 | 1,148.00 | 0.0M |
| 2025-07-25 | 1,137.00 | 1,149.00 | 1,130.00 | 1,149.00 | 0.0M |
| 2025-07-24 | 1,125.00 | 1,135.00 | 1,124.00 | 1,135.00 | 0.0M |
| 2025-07-23 | 1,127.00 | 1,129.00 | 1,117.00 | 1,129.00 | 0.0M |
| 2025-07-22 | 1,137.00 | 1,137.00 | 1,116.00 | 1,120.00 | 0.0M |
| 2025-07-18 | 1,148.00 | 1,150.00 | 1,136.00 | 1,137.00 | 0.0M |
| 2025-07-17 | 1,124.00 | 1,147.00 | 1,124.00 | 1,141.00 | 0.0M |
| 2025-07-16 | 1,110.00 | 1,130.00 | 1,110.00 | 1,121.00 | 0.0M |
| 2025-07-15 | 1,117.00 | 1,120.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-07-14 | 1,114.00 | 1,119.00 | 1,104.00 | 1,113.00 | 0.0M |
| 2025-07-11 | 1,099.00 | 1,114.00 | 1,099.00 | 1,107.00 | 0.0M |
| 2025-07-10 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2025-07-09 | 1,117.00 | 1,125.00 | 1,117.00 | 1,119.00 | 0.0M |
| 2025-07-08 | 1,120.00 | 1,123.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2025-07-07 | 1,127.00 | 1,127.00 | 1,117.00 | 1,118.00 | 0.0M |
| 2025-07-04 | 1,130.00 | 1,131.00 | 1,120.00 | 1,122.00 | 0.0M |
| 2025-07-03 | 1,122.00 | 1,131.00 | 1,120.00 | 1,128.00 | 0.0M |
| 2025-07-02 | 1,113.00 | 1,130.00 | 1,110.00 | 1,127.00 | 0.0M |
| 2025-07-01 | 1,120.00 | 1,120.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2025-06-30 | 1,129.00 | 1,129.00 | 1,116.00 | 1,117.00 | 0.0M |
| 2025-06-27 | 1,126.00 | 1,127.00 | 1,111.00 | 1,127.00 | 0.0M |
| 2025-06-26 | 1,129.00 | 1,129.00 | 1,111.00 | 1,116.00 | 0.0M |
| 2025-06-25 | 1,154.00 | 1,155.00 | 1,113.00 | 1,125.00 | 0.0M |
| 2025-06-24 | 1,122.00 | 1,142.00 | 1,122.00 | 1,142.00 | 0.0M |
| 2025-06-23 | 1,113.00 | 1,120.00 | 1,106.00 | 1,120.00 | 0.0M |
| 2025-06-20 | 1,112.00 | 1,114.00 | 1,103.00 | 1,113.00 | 0.0M |
| 2025-06-19 | 1,106.00 | 1,114.00 | 1,100.00 | 1,112.00 | 0.0M |
| 2025-06-18 | 1,089.00 | 1,107.00 | 1,089.00 | 1,107.00 | 0.0M |
| 2025-06-17 | 1,093.00 | 1,093.00 | 1,083.00 | 1,086.00 | 0.0M |
| 2025-06-16 | 1,082.00 | 1,096.00 | 1,082.00 | 1,093.00 | 0.0M |
| 2025-06-13 | 1,091.00 | 1,091.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2025-06-12 | 1,087.00 | 1,096.00 | 1,087.00 | 1,096.00 | 0.0M |
| 2025-06-11 | 1,084.00 | 1,096.00 | 1,077.00 | 1,094.00 | 0.0M |
| 2025-06-10 | 1,103.00 | 1,105.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-06-09 | 1,092.00 | 1,108.00 | 1,083.00 | 1,107.00 | 0.1M |
| 2025-06-06 | 1,067.00 | 1,067.00 | 1,060.00 | 1,062.00 | 0.0M |
| 2025-06-05 | 1,070.00 | 1,076.00 | 1,063.00 | 1,067.00 | 0.0M |
| 2025-06-04 | 1,058.00 | 1,073.00 | 1,056.00 | 1,071.00 | 0.0M |
| 2025-06-03 | 1,058.00 | 1,072.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2025-06-02 | 1,055.00 | 1,057.00 | 1,049.00 | 1,053.00 | 0.0M |
| 2025-05-30 | 1,049.00 | 1,062.00 | 1,047.00 | 1,062.00 | 0.0M |
| 2025-05-29 | 1,060.00 | 1,063.00 | 1,049.00 | 1,057.00 | 0.0M |
| 2025-05-28 | 1,059.00 | 1,070.00 | 1,049.00 | 1,050.00 | 0.0M |
| 2025-05-27 | 1,047.00 | 1,055.00 | 1,046.00 | 1,055.00 | 0.0M |
| 2025-05-26 | 1,047.00 | 1,054.00 | 1,045.00 | 1,049.00 | 0.0M |
| 2025-05-23 | 1,038.00 | 1,045.00 | 1,037.00 | 1,043.00 | 0.0M |
| 2025-05-22 | 1,037.00 | 1,047.00 | 1,036.00 | 1,038.00 | 0.0M |
| 2025-05-21 | 1,033.00 | 1,042.00 | 1,032.00 | 1,037.00 | 0.0M |
| 2025-05-20 | 1,065.00 | 1,065.00 | 1,033.00 | 1,033.00 | 0.0M |
| 2025-05-19 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 0.0M |
| 2025-05-16 | 1,049.00 | 1,065.00 | 1,042.00 | 1,060.00 | 0.0M |
| 2025-05-15 | 1,050.00 | 1,056.00 | 1,043.00 | 1,045.00 | 0.0M |
| 2025-05-14 | 1,062.00 | 1,063.00 | 1,046.00 | 1,062.00 | 0.0M |
| 2025-05-13 | 1,077.00 | 1,083.00 | 1,055.00 | 1,062.00 | 0.0M |
| 2025-05-12 | 1,072.00 | 1,075.00 | 1,062.00 | 1,075.00 | 0.0M |
| 2025-05-09 | 1,040.00 | 1,071.00 | 1,040.00 | 1,065.00 | 0.0M |
| 2025-05-08 | 1,019.00 | 1,024.00 | 1,007.00 | 1,024.00 | 0.0M |
| 2025-05-07 | 1,008.00 | 1,031.00 | 993.00 | 1,011.00 | 0.1M |
| 2025-05-02 | 1,002.00 | 1,009.00 | 1,000.00 | 1,004.00 | 0.0M |
| 2025-05-01 | 1,008.00 | 1,010.00 | 1,000.00 | 1,002.00 | 0.0M |
| 2025-04-30 | 1,004.00 | 1,013.00 | 1,002.00 | 1,008.00 | 0.0M |
| 2025-04-28 | 1,007.00 | 1,011.00 | 1,002.00 | 1,011.00 | 0.0M |
| 2025-04-25 | 1,001.00 | 1,008.00 | 1,001.00 | 1,007.00 | 0.0M |
| 2025-04-24 | 1,009.00 | 1,009.00 | 990.00 | 1,001.00 | 0.0M |
| 2025-04-23 | 1,000.00 | 1,010.00 | 1,000.00 | 1,007.00 | 0.0M |
| 2025-04-22 | 996.00 | 1,005.00 | 990.00 | 993.00 | 0.0M |
| 2025-04-21 | 993.00 | 998.00 | 984.00 | 990.00 | 0.0M |
| 2025-04-18 | 974.00 | 993.00 | 966.00 | 990.00 | 0.0M |
| 2025-04-17 | 959.00 | 964.00 | 959.00 | 960.00 | 0.0M |
| 2025-04-16 | 960.00 | 970.00 | 959.00 | 959.00 | 0.0M |
| 2025-04-15 | 981.00 | 981.00 | 961.00 | 961.00 | 0.0M |
| 2025-04-14 | 971.00 | 986.00 | 971.00 | 972.00 | 0.0M |
| 2025-04-11 | 947.00 | 965.00 | 938.00 | 962.00 | 0.0M |
| 2025-04-10 | 960.00 | 961.00 | 940.00 | 960.00 | 0.0M |
| 2025-04-09 | 919.00 | 930.00 | 915.00 | 915.00 | 0.0M |
| 2025-04-08 | 922.00 | 957.00 | 920.00 | 921.00 | 0.0M |
| 2025-04-07 | 928.00 | 928.00 | 900.00 | 905.00 | 0.0M |
| 2025-04-04 | 981.00 | 989.00 | 963.00 | 963.00 | 0.0M |
| 2025-04-03 | 996.00 | 1,005.00 | 988.00 | 988.00 | 0.0M |
| 2025-04-02 | 1,008.00 | 1,008.00 | 997.00 | 997.00 | 0.0M |
| 2025-04-01 | 1,000.00 | 1,009.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-03-31 | 1,019.00 | 1,019.00 | 998.00 | 998.00 | 0.0M |
| 2025-03-28 | 1,027.00 | 1,029.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2025-03-27 | 1,029.00 | 1,048.00 | 1,027.00 | 1,048.00 | 0.0M |
| 2025-03-26 | 1,030.00 | 1,036.00 | 1,028.00 | 1,036.00 | 0.0M |
| 2025-03-25 | 1,036.00 | 1,037.00 | 1,027.00 | 1,030.00 | 0.0M |
| 2025-03-24 | 1,036.00 | 1,036.00 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-03-21 | 1,033.00 | 1,038.00 | 1,029.00 | 1,032.00 | 0.0M |
| 2025-03-19 | 1,033.00 | 1,036.00 | 1,027.00 | 1,033.00 | 0.0M |
| 2025-03-18 | 1,030.00 | 1,039.00 | 1,030.00 | 1,034.00 | 0.0M |
| 2025-03-17 | 1,029.00 | 1,041.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-03-14 | 1,032.00 | 1,039.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2025-03-13 | 1,034.00 | 1,035.00 | 1,027.00 | 1,030.00 | 0.0M |
| 2025-03-12 | 1,023.00 | 1,039.00 | 1,023.00 | 1,029.00 | 0.0M |
| 2025-03-11 | 1,035.00 | 1,035.00 | 1,022.00 | 1,023.00 | 0.0M |
| 2025-03-10 | 1,036.00 | 1,039.00 | 1,030.00 | 1,036.00 | 0.0M |
| 2025-03-07 | 1,037.00 | 1,048.00 | 1,025.00 | 1,032.00 | 0.0M |
| 2025-03-06 | 1,035.00 | 1,038.00 | 1,031.00 | 1,038.00 | 0.0M |
| 2025-03-05 | 1,031.00 | 1,039.00 | 1,027.00 | 1,032.00 | 0.0M |
| 2025-03-04 | 1,030.00 | 1,036.00 | 1,028.00 | 1,030.00 | 0.0M |
| 2025-03-03 | 1,011.00 | 1,030.00 | 1,011.00 | 1,030.00 | 0.0M |
| 2025-02-28 | 1,012.00 | 1,014.00 | 1,005.00 | 1,007.00 | 0.0M |
| 2025-02-27 | 1,009.00 | 1,010.00 | 1,000.00 | 1,009.00 | 0.0M |
| 2025-02-26 | 1,002.00 | 1,005.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-02-25 | 1,024.00 | 1,024.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-02-21 | 1,007.00 | 1,008.00 | 998.00 | 1,006.00 | 0.0M |
| 2025-02-20 | 1,024.00 | 1,024.00 | 1,007.00 | 1,007.00 | 0.0M |
| 2025-02-19 | 1,019.00 | 1,024.00 | 1,019.00 | 1,022.00 | 0.0M |
| 2025-02-18 | 1,021.00 | 1,023.00 | 1,018.00 | 1,020.00 | 0.0M |
| 2025-02-17 | 1,024.00 | 1,028.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-02-14 | 1,028.00 | 1,029.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2025-02-13 | 1,016.00 | 1,027.00 | 1,014.00 | 1,026.00 | 0.0M |
| 2025-02-12 | 1,020.00 | 1,023.00 | 1,014.00 | 1,016.00 | 0.0M |
| 2025-02-10 | 1,020.00 | 1,028.00 | 1,017.00 | 1,023.00 | 0.0M |
| 2025-02-07 | 1,021.00 | 1,026.00 | 1,016.00 | 1,020.00 | 0.0M |
| 2025-02-06 | 1,012.00 | 1,020.00 | 1,005.00 | 1,017.00 | 0.0M |
| 2025-02-05 | 1,036.00 | 1,057.00 | 1,036.00 | 1,054.00 | 0.0M |
| 2025-02-04 | 1,046.00 | 1,046.00 | 1,031.00 | 1,032.00 | 0.0M |
| 2025-02-03 | 1,045.00 | 1,053.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2025-01-31 | 1,050.00 | 1,056.00 | 1,045.00 | 1,046.00 | 0.0M |
| 2025-01-30 | 1,048.00 | 1,059.00 | 1,047.00 | 1,050.00 | 0.0M |
| 2025-01-29 | 1,060.00 | 1,061.00 | 1,054.00 | 1,055.00 | 0.0M |
| 2025-01-28 | 1,037.00 | 1,060.00 | 1,037.00 | 1,060.00 | 0.0M |
| 2025-01-27 | 1,045.00 | 1,045.00 | 1,036.00 | 1,037.00 | 0.0M |
| 2025-01-24 | 1,026.00 | 1,037.00 | 1,026.00 | 1,037.00 | 0.0M |
| 2025-01-23 | 1,032.00 | 1,032.00 | 1,025.00 | 1,029.00 | 0.0M |
| 2025-01-22 | 1,027.00 | 1,031.00 | 1,026.00 | 1,031.00 | 0.0M |
| 2025-01-21 | 1,032.00 | 1,032.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2025-01-20 | 1,017.00 | 1,030.00 | 1,017.00 | 1,030.00 | 0.0M |
| 2025-01-17 | 1,015.00 | 1,020.00 | 1,014.00 | 1,020.00 | 0.0M |
| 2025-01-16 | 1,025.00 | 1,025.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2025-01-15 | 1,018.00 | 1,026.00 | 1,018.00 | 1,020.00 | 0.0M |
| 2025-01-14 | 1,029.00 | 1,030.00 | 1,016.00 | 1,018.00 | 0.0M |
| 2025-01-10 | 1,032.00 | 1,039.00 | 1,027.00 | 1,028.00 | 0.0M |
| 2025-01-09 | 1,040.00 | 1,040.00 | 1,031.00 | 1,032.00 | 0.0M |
| 2025-01-08 | 1,041.00 | 1,045.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2025-01-07 | 1,051.00 | 1,051.00 | 1,042.00 | 1,043.00 | 0.0M |
| 2025-01-06 | 1,064.00 | 1,064.00 | 1,047.00 | 1,048.00 | 0.0M |