1,090.56
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,091.14 | 1,097.38 | 1,082.81 | 1,090.56 | 0.0M |
| 2025-09-26 | 1,076.89 | 1,082.33 | 1,074.44 | 1,078.51 | 0.0M |
| 2025-09-25 | 1,088.17 | 1,096.81 | 1,071.57 | 1,071.67 | 0.0M |
| 2025-09-24 | 1,096.96 | 1,096.96 | 1,080.65 | 1,086.43 | 0.0M |
| 2025-09-23 | 1,090.58 | 1,116.81 | 1,089.62 | 1,103.42 | 0.0M |
| 2025-09-22 | 1,084.66 | 1,093.67 | 1,078.60 | 1,090.70 | 0.0M |
| 2025-09-19 | 1,079.69 | 1,093.67 | 1,075.23 | 1,075.90 | 0.0M |
| 2025-09-18 | 1,102.74 | 1,102.74 | 1,076.04 | 1,078.26 | 0.0M |
| 2025-09-17 | 1,113.85 | 1,124.80 | 1,102.62 | 1,103.67 | 0.0M |
| 2025-09-16 | 1,094.07 | 1,119.67 | 1,092.55 | 1,112.69 | 0.0M |
| 2025-09-15 | 1,092.11 | 1,104.46 | 1,085.61 | 1,090.66 | 0.0M |
| 2025-09-12 | 1,091.92 | 1,094.43 | 1,078.86 | 1,083.79 | 0.0M |
| 2025-09-11 | 1,092.35 | 1,094.37 | 1,078.25 | 1,085.94 | 0.0M |
| 2025-09-10 | 1,105.80 | 1,110.46 | 1,085.40 | 1,088.47 | 0.0M |
| 2025-09-09 | 1,119.32 | 1,128.57 | 1,100.28 | 1,100.60 | 0.0M |
| 2025-09-08 | 1,113.17 | 1,116.32 | 1,104.93 | 1,116.32 | 0.0M |
| 2025-09-05 | 1,107.49 | 1,125.36 | 1,103.71 | 1,109.10 | 0.0M |
| 2025-09-04 | 1,103.22 | 1,126.19 | 1,096.64 | 1,097.12 | 0.0M |
| 2025-09-03 | 1,113.02 | 1,117.52 | 1,099.13 | 1,102.40 | 0.0M |
| 2025-09-02 | 1,127.87 | 1,134.33 | 1,105.69 | 1,109.02 | 0.0M |
| 2025-09-01 | 1,137.15 | 1,145.42 | 1,126.13 | 1,127.99 | 0.0M |
| 2025-08-29 | 1,125.04 | 1,137.05 | 1,124.39 | 1,131.78 | 0.0M |
| 2025-08-28 | 1,150.84 | 1,160.26 | 1,136.41 | 1,137.42 | 0.0M |
| 2025-08-27 | 1,176.13 | 1,179.52 | 1,144.71 | 1,146.46 | 0.0M |
| 2025-08-26 | 1,175.56 | 1,183.08 | 1,168.50 | 1,170.44 | 0.0M |
| 2025-08-25 | 1,176.28 | 1,185.58 | 1,175.08 | 1,176.74 | 0.0M |
| 2025-08-22 | 1,146.81 | 1,177.18 | 1,146.21 | 1,176.10 | 0.0M |
| 2025-08-21 | 1,135.91 | 1,139.79 | 1,126.51 | 1,138.40 | 0.0M |
| 2025-08-20 | 1,140.68 | 1,144.25 | 1,134.22 | 1,140.01 | 0.0M |
| 2025-08-19 | 1,116.95 | 1,145.73 | 1,116.91 | 1,144.89 | 0.0M |
| 2025-08-18 | 1,121.83 | 1,121.83 | 1,106.02 | 1,111.29 | 0.0M |
| 2025-08-15 | 1,118.03 | 1,131.10 | 1,118.03 | 1,119.84 | 0.0M |
| 2025-08-14 | 1,122.51 | 1,125.00 | 1,107.74 | 1,110.56 | 0.0M |
| 2025-08-13 | 1,126.05 | 1,127.27 | 1,116.30 | 1,125.92 | 0.0M |
| 2025-08-12 | 1,124.92 | 1,127.46 | 1,108.94 | 1,122.50 | 0.0M |
| 2025-08-11 | 1,142.68 | 1,146.37 | 1,121.72 | 1,122.38 | 0.0M |
| 2025-08-08 | 1,124.89 | 1,140.05 | 1,124.14 | 1,138.83 | 0.0M |
| 2025-08-07 | 1,083.08 | 1,127.99 | 1,083.08 | 1,119.95 | 0.0M |
| 2025-08-06 | 1,060.72 | 1,084.43 | 1,060.14 | 1,075.89 | 0.0M |
| 2025-08-05 | 1,046.47 | 1,057.72 | 1,042.42 | 1,056.79 | 0.0M |
| 2025-08-04 | 1,047.78 | 1,050.72 | 1,035.37 | 1,041.20 | 0.0M |
| 2025-08-01 | 1,052.62 | 1,057.76 | 1,041.79 | 1,044.78 | 0.0M |
| 2025-07-31 | 1,085.16 | 1,085.16 | 1,054.83 | 1,054.83 | 0.0M |
| 2025-07-30 | 1,099.39 | 1,109.41 | 1,094.21 | 1,095.78 | 0.0M |
| 2025-07-29 | 1,130.21 | 1,130.95 | 1,100.74 | 1,117.80 | 0.0M |
| 2025-07-28 | 1,151.30 | 1,151.30 | 1,123.41 | 1,131.03 | 0.0M |
| 2025-07-25 | 1,106.64 | 1,143.27 | 1,105.41 | 1,137.17 | 0.0M |
| 2025-07-24 | 1,093.52 | 1,120.61 | 1,084.03 | 1,103.44 | 0.0M |
| 2025-07-23 | 1,095.28 | 1,112.93 | 1,095.28 | 1,103.29 | 0.0M |
| 2025-07-22 | 1,086.13 | 1,086.13 | 1,066.67 | 1,077.58 | 0.0M |
| 2025-07-21 | 1,070.15 | 1,092.48 | 1,070.15 | 1,082.77 | 0.0M |
| 2025-07-18 | 1,084.30 | 1,084.30 | 1,061.72 | 1,065.63 | 0.0M |
| 2025-07-17 | 1,109.19 | 1,123.13 | 1,085.54 | 1,086.61 | 0.0M |
| 2025-07-16 | 1,103.96 | 1,108.79 | 1,099.46 | 1,102.45 | 0.0M |
| 2025-07-15 | 1,109.87 | 1,123.92 | 1,109.73 | 1,109.73 | 0.0M |
| 2025-07-14 | 1,108.33 | 1,111.96 | 1,101.40 | 1,105.78 | 0.0M |
| 2025-07-11 | 1,119.58 | 1,121.25 | 1,108.25 | 1,114.12 | 0.0M |
| 2025-07-10 | 1,106.60 | 1,144.62 | 1,106.60 | 1,123.13 | 0.0M |
| 2025-07-09 | 1,092.31 | 1,101.97 | 1,085.21 | 1,101.20 | 0.0M |
| 2025-07-08 | 1,081.77 | 1,091.45 | 1,075.60 | 1,091.45 | 0.0M |
| 2025-07-07 | 1,078.51 | 1,085.60 | 1,073.55 | 1,081.08 | 0.0M |
| 2025-07-04 | 1,098.31 | 1,098.31 | 1,086.09 | 1,093.48 | 0.0M |
| 2025-07-03 | 1,119.72 | 1,126.18 | 1,103.36 | 1,106.42 | 0.0M |
| 2025-07-02 | 1,073.99 | 1,124.00 | 1,073.99 | 1,118.35 | 0.0M |
| 2025-07-01 | 1,077.56 | 1,078.61 | 1,061.20 | 1,067.83 | 0.0M |
| 2025-06-30 | 1,095.75 | 1,095.75 | 1,074.91 | 1,076.52 | 0.0M |
| 2025-06-27 | 1,086.98 | 1,096.09 | 1,084.60 | 1,095.05 | 0.0M |
| 2025-06-26 | 1,050.78 | 1,077.40 | 1,050.29 | 1,077.40 | 0.0M |
| 2025-06-25 | 1,075.05 | 1,075.05 | 1,043.58 | 1,046.97 | 0.0M |
| 2025-06-24 | 1,083.00 | 1,089.72 | 1,075.05 | 1,077.69 | 0.0M |
| 2025-06-23 | 1,096.40 | 1,096.40 | 1,067.05 | 1,072.58 | 0.0M |
| 2025-06-19 | 1,048.20 | 1,115.44 | 1,048.20 | 1,099.09 | 0.0M |
| 2025-06-18 | 1,039.44 | 1,046.12 | 1,036.23 | 1,046.12 | 0.0M |
| 2025-06-17 | 1,048.25 | 1,051.48 | 1,035.67 | 1,038.86 | 0.0M |
| 2025-06-16 | 1,038.65 | 1,054.08 | 1,038.22 | 1,043.32 | 0.0M |
| 2025-06-13 | 1,041.75 | 1,049.74 | 1,032.15 | 1,038.69 | 0.0M |
| 2025-06-12 | 1,066.53 | 1,066.53 | 1,040.63 | 1,057.53 | 0.0M |
| 2025-06-11 | 1,087.03 | 1,089.76 | 1,069.09 | 1,069.09 | 0.0M |
| 2025-06-10 | 1,076.59 | 1,086.77 | 1,071.81 | 1,086.77 | 0.0M |
| 2025-06-09 | 1,065.15 | 1,075.90 | 1,061.45 | 1,074.57 | 0.0M |
| 2025-06-06 | 1,076.25 | 1,076.25 | 1,060.47 | 1,062.78 | 0.0M |
| 2025-06-05 | 1,077.75 | 1,080.55 | 1,064.88 | 1,078.19 | 0.0M |
| 2025-06-04 | 1,077.67 | 1,086.81 | 1,073.63 | 1,077.09 | 0.0M |
| 2025-06-03 | 1,083.86 | 1,083.86 | 1,064.91 | 1,073.08 | 0.0M |
| 2025-06-02 | 1,089.77 | 1,100.10 | 1,079.91 | 1,079.91 | 0.0M |
| 2025-05-30 | 1,100.26 | 1,108.34 | 1,092.06 | 1,095.28 | 0.0M |
| 2025-05-28 | 1,104.68 | 1,107.39 | 1,097.40 | 1,101.94 | 0.0M |
| 2025-05-27 | 1,103.81 | 1,114.32 | 1,102.00 | 1,111.07 | 0.0M |
| 2025-05-26 | 1,103.86 | 1,110.61 | 1,102.52 | 1,104.64 | 0.0M |
| 2025-05-23 | 1,116.34 | 1,127.15 | 1,074.79 | 1,092.27 | 0.0M |
| 2025-05-22 | 1,139.43 | 1,154.51 | 1,108.92 | 1,113.19 | 0.0M |
| 2025-05-21 | 1,124.51 | 1,124.51 | 1,109.50 | 1,119.78 | 0.0M |
| 2025-05-20 | 1,100.98 | 1,131.62 | 1,096.87 | 1,123.01 | 0.0M |
| 2025-05-19 | 1,108.01 | 1,114.57 | 1,091.51 | 1,100.03 | 0.0M |
| 2025-05-16 | 1,122.93 | 1,122.93 | 1,103.82 | 1,110.70 | 0.0M |
| 2025-05-15 | 1,118.46 | 1,119.02 | 1,102.76 | 1,119.02 | 0.0M |
| 2025-05-14 | 1,122.71 | 1,127.52 | 1,113.72 | 1,122.42 | 0.0M |
| 2025-05-13 | 1,112.22 | 1,130.62 | 1,111.87 | 1,123.22 | 0.0M |
| 2025-05-12 | 1,083.95 | 1,121.22 | 1,081.11 | 1,111.96 | 0.0M |
| 2025-05-09 | 1,053.26 | 1,066.06 | 1,052.25 | 1,062.72 | 0.0M |
| 2025-05-08 | 1,033.62 | 1,054.16 | 1,033.62 | 1,051.84 | 0.0M |
| 2025-05-07 | 1,032.74 | 1,046.19 | 1,030.93 | 1,038.54 | 0.0M |
| 2025-05-06 | 1,048.95 | 1,049.79 | 1,028.29 | 1,032.47 | 0.0M |
| 2025-05-05 | 1,050.23 | 1,051.80 | 1,043.82 | 1,047.05 | 0.0M |
| 2025-05-02 | 1,054.35 | 1,078.23 | 1,050.56 | 1,052.29 | 0.0M |
| 2025-04-30 | 1,043.94 | 1,057.59 | 1,033.61 | 1,042.71 | 0.0M |
| 2025-04-29 | 1,052.71 | 1,066.87 | 1,043.67 | 1,047.34 | 0.0M |
| 2025-04-28 | 1,035.10 | 1,056.77 | 1,033.78 | 1,052.56 | 0.0M |
| 2025-04-25 | 1,052.72 | 1,055.98 | 1,026.34 | 1,037.24 | 0.0M |
| 2025-04-24 | 1,043.48 | 1,045.94 | 1,023.27 | 1,038.40 | 0.0M |
| 2025-04-23 | 1,023.29 | 1,041.07 | 1,023.29 | 1,029.83 | 0.0M |
| 2025-04-22 | 998.99 | 1,014.76 | 987.27 | 1,014.76 | 0.0M |
| 2025-04-17 | 996.55 | 1,004.87 | 993.50 | 999.28 | 0.0M |
| 2025-04-16 | 1,006.79 | 1,006.84 | 990.71 | 1,001.99 | 0.0M |
| 2025-04-15 | 1,015.41 | 1,023.09 | 1,011.51 | 1,017.23 | 0.0M |
| 2025-04-14 | 1,010.76 | 1,017.73 | 1,006.34 | 1,014.86 | 0.0M |
| 2025-04-11 | 990.21 | 990.89 | 959.67 | 986.67 | 0.0M |
| 2025-04-10 | 964.28 | 1,060.00 | 964.28 | 986.19 | 0.0M |
| 2025-04-09 | 964.53 | 979.43 | 948.32 | 963.31 | 0.0M |
| 2025-04-08 | 1,006.44 | 1,030.72 | 1,001.94 | 1,005.33 | 0.0M |
| 2025-04-07 | 1,020.67 | 1,029.46 | 948.43 | 992.54 | 0.0M |
| 2025-04-04 | 1,070.53 | 1,075.26 | 1,007.61 | 1,026.23 | 0.0M |
| 2025-04-03 | 1,088.54 | 1,099.99 | 1,079.99 | 1,082.20 | 0.0M |
| 2025-04-02 | 1,109.49 | 1,117.76 | 1,103.07 | 1,111.15 | 0.0M |
| 2025-04-01 | 1,103.20 | 1,118.06 | 1,088.41 | 1,113.00 | 0.0M |
| 2025-03-31 | 1,114.79 | 1,114.79 | 1,094.82 | 1,095.41 | 0.0M |
| 2025-03-28 | 1,118.16 | 1,138.94 | 1,118.16 | 1,125.05 | 0.0M |
| 2025-03-27 | 1,144.30 | 1,144.30 | 1,130.49 | 1,139.91 | 0.0M |
| 2025-03-26 | 1,158.59 | 1,158.59 | 1,146.85 | 1,147.21 | 0.0M |
| 2025-03-25 | 1,164.50 | 1,167.73 | 1,154.70 | 1,154.70 | 0.0M |
| 2025-03-24 | 1,180.04 | 1,181.00 | 1,155.66 | 1,160.49 | 0.0M |
| 2025-03-21 | 1,198.24 | 1,202.05 | 1,169.65 | 1,172.43 | 0.0M |
| 2025-03-20 | 1,220.24 | 1,220.24 | 1,197.32 | 1,205.57 | 0.0M |
| 2025-03-19 | 1,212.88 | 1,220.98 | 1,210.25 | 1,216.58 | 0.0M |
| 2025-03-18 | 1,231.84 | 1,242.18 | 1,216.85 | 1,217.25 | 0.0M |
| 2025-03-17 | 1,226.95 | 1,236.99 | 1,224.47 | 1,228.05 | 0.0M |
| 2025-03-14 | 1,208.73 | 1,220.71 | 1,197.37 | 1,218.42 | 0.0M |
| 2025-03-13 | 1,205.26 | 1,210.72 | 1,198.65 | 1,204.40 | 0.0M |
| 2025-03-12 | 1,235.63 | 1,235.63 | 1,200.47 | 1,212.38 | 0.0M |
| 2025-03-11 | 1,249.83 | 1,264.66 | 1,222.13 | 1,226.32 | 0.0M |
| 2025-03-10 | 1,266.03 | 1,268.49 | 1,243.74 | 1,243.74 | 0.0M |
| 2025-03-07 | 1,275.37 | 1,279.09 | 1,251.89 | 1,264.04 | 0.0M |
| 2025-03-06 | 1,268.97 | 1,291.97 | 1,263.44 | 1,284.21 | 0.0M |
| 2025-03-05 | 1,242.60 | 1,267.85 | 1,241.73 | 1,247.80 | 0.0M |
| 2025-03-04 | 1,242.12 | 1,242.12 | 1,213.12 | 1,219.87 | 0.0M |
| 2025-03-03 | 1,248.77 | 1,259.74 | 1,236.56 | 1,251.04 | 0.0M |
| 2025-02-28 | 1,239.74 | 1,244.12 | 1,225.37 | 1,241.39 | 0.0M |
| 2025-02-27 | 1,262.40 | 1,263.03 | 1,248.08 | 1,251.04 | 0.0M |
| 2025-02-26 | 1,285.93 | 1,288.61 | 1,266.65 | 1,268.97 | 0.0M |
| 2025-02-25 | 1,281.96 | 1,289.63 | 1,273.40 | 1,276.17 | 0.0M |
| 2025-02-24 | 1,303.01 | 1,303.01 | 1,279.61 | 1,286.82 | 0.0M |
| 2025-02-21 | 1,289.28 | 1,298.94 | 1,281.80 | 1,281.80 | 0.0M |
| 2025-02-20 | 1,283.07 | 1,295.42 | 1,279.76 | 1,281.43 | 0.0M |
| 2025-02-19 | 1,307.41 | 1,316.35 | 1,279.14 | 1,283.75 | 0.0M |
| 2025-02-18 | 1,314.46 | 1,314.46 | 1,298.83 | 1,304.31 | 0.0M |
| 2025-02-17 | 1,298.08 | 1,325.06 | 1,291.40 | 1,314.04 | 0.0M |
| 2025-02-14 | 1,263.66 | 1,314.96 | 1,259.02 | 1,295.71 | 0.0M |
| 2025-02-13 | 1,221.84 | 1,264.31 | 1,221.84 | 1,264.31 | 0.0M |
| 2025-02-12 | 1,197.64 | 1,213.66 | 1,189.74 | 1,210.18 | 0.0M |
| 2025-02-11 | 1,202.93 | 1,202.93 | 1,178.01 | 1,183.54 | 0.0M |
| 2025-02-10 | 1,230.63 | 1,232.57 | 1,218.66 | 1,218.77 | 0.0M |
| 2025-02-07 | 1,265.63 | 1,265.63 | 1,229.47 | 1,230.83 | 0.0M |
| 2025-02-06 | 1,219.31 | 1,266.69 | 1,213.76 | 1,264.79 | 0.0M |
| 2025-02-05 | 1,264.45 | 1,264.45 | 1,206.08 | 1,215.59 | 0.0M |
| 2025-02-04 | 1,240.41 | 1,240.41 | 1,220.75 | 1,235.89 | 0.0M |
| 2025-02-03 | 1,233.29 | 1,239.32 | 1,223.68 | 1,233.32 | 0.0M |
| 2025-01-31 | 1,246.50 | 1,255.12 | 1,235.60 | 1,250.27 | 0.0M |
| 2025-01-30 | 1,242.86 | 1,251.96 | 1,238.59 | 1,246.28 | 0.0M |
| 2025-01-29 | 1,237.91 | 1,242.80 | 1,221.33 | 1,237.70 | 0.0M |
| 2025-01-28 | 1,222.50 | 1,227.66 | 1,215.45 | 1,226.97 | 0.0M |
| 2025-01-27 | 1,212.88 | 1,232.12 | 1,212.88 | 1,221.51 | 0.0M |
| 2025-01-24 | 1,208.34 | 1,234.18 | 1,208.00 | 1,224.61 | 0.0M |
| 2025-01-23 | 1,184.83 | 1,188.43 | 1,176.61 | 1,182.40 | 0.0M |
| 2025-01-22 | 1,183.06 | 1,190.03 | 1,177.53 | 1,185.10 | 0.0M |
| 2025-01-21 | 1,182.27 | 1,184.81 | 1,172.39 | 1,184.81 | 0.0M |
| 2025-01-20 | 1,182.08 | 1,184.76 | 1,173.66 | 1,183.68 | 0.0M |
| 2025-01-17 | 1,168.86 | 1,183.20 | 1,168.38 | 1,182.23 | 0.0M |
| 2025-01-16 | 1,175.66 | 1,175.66 | 1,156.03 | 1,161.43 | 0.0M |
| 2025-01-15 | 1,159.78 | 1,171.70 | 1,159.78 | 1,169.68 | 0.0M |
| 2025-01-14 | 1,177.75 | 1,177.75 | 1,152.67 | 1,158.18 | 0.0M |
| 2025-01-13 | 1,158.89 | 1,173.78 | 1,158.89 | 1,171.58 | 0.0M |
| 2025-01-10 | 1,180.40 | 1,180.40 | 1,159.03 | 1,159.03 | 0.0M |
| 2025-01-09 | 1,163.49 | 1,176.63 | 1,159.61 | 1,168.87 | 0.0M |
| 2025-01-08 | 1,186.72 | 1,186.72 | 1,152.08 | 1,161.60 | 0.0M |
| 2025-01-07 | 1,176.56 | 1,204.28 | 1,176.56 | 1,185.54 | 0.0M |
| 2025-01-03 | 1,181.70 | 1,182.24 | 1,167.57 | 1,167.57 | 0.0M |
| 2025-01-02 | 1,164.65 | 1,181.11 | 1,160.53 | 1,181.11 | 0.0M |