930.25
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 09:20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 09:30 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 09:35 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 09:40 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 10:05 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 10:15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 10:55 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 11:15 | 1,066.25 | 1,066.25 | 1,066.25 | 1,066.25 | 0.0K |
| 11:35 | 1,066.25 | 1,066.25 | 1,066.25 | 1,066.25 | 0.0K |
| 11:50 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 11:55 | 1,060.00 | 1,066.25 | 1,060.00 | 1,066.25 | 0.0K |
| 12:15 | 1,060.00 | 1,060.00 | 1,052.00 | 1,052.00 | 0.1K |
| 13:15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 14:05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 14:10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 14:20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 14:30 | 1,053.10 | 1,053.10 | 1,053.10 | 1,053.10 | 0.0K |
| 15:00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 15:10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0K |
| 15:15 | 1,053.10 | 1,053.10 | 1,053.10 | 1,053.10 | 0.0K |
| 15:25 | 1,053.10 | 1,060.00 | 1,053.10 | 1,055.55 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 962.90 | 965.00 | 920.00 | 930.25 | 0.0M |
| 2025-09-30 | 998.00 | 998.00 | 940.00 | 962.90 | 0.0M |
| 2025-09-29 | 1,009.90 | 1,010.95 | 962.05 | 972.55 | 0.0M |
| 2025-09-26 | 1,025.50 | 1,057.00 | 1,002.80 | 1,004.65 | 0.0M |
| 2025-09-25 | 1,055.00 | 1,066.25 | 1,050.00 | 1,055.55 | 0.0M |
| 2025-09-24 | 1,073.00 | 1,078.95 | 1,049.00 | 1,063.80 | 0.0M |
| 2025-09-23 | 1,121.50 | 1,121.50 | 1,065.45 | 1,073.05 | 0.0M |
| 2025-09-22 | 1,120.00 | 1,128.95 | 1,090.00 | 1,121.50 | 0.0M |
| 2025-09-19 | 1,130.90 | 1,136.00 | 1,081.30 | 1,114.95 | 0.0M |
| 2025-09-18 | 1,125.00 | 1,137.00 | 1,109.00 | 1,130.80 | 0.0M |
| 2025-09-17 | 1,089.45 | 1,142.60 | 1,072.00 | 1,109.00 | 0.0M |
| 2025-09-16 | 1,050.00 | 1,092.00 | 1,041.05 | 1,092.00 | 0.0M |
| 2025-09-15 | 1,021.00 | 1,054.50 | 1,002.00 | 1,040.00 | 0.0M |
| 2025-09-12 | 1,051.90 | 1,056.80 | 1,015.25 | 1,021.00 | 0.0M |
| 2025-09-11 | 1,068.00 | 1,083.20 | 1,036.10 | 1,049.65 | 0.0M |
| 2025-09-10 | 1,089.90 | 1,099.85 | 1,068.00 | 1,083.20 | 0.0M |
| 2025-09-09 | 1,100.10 | 1,140.95 | 1,086.85 | 1,096.40 | 0.0M |
| 2025-09-08 | 1,058.00 | 1,148.25 | 1,051.95 | 1,144.05 | 0.0M |
| 2025-09-05 | 1,118.00 | 1,130.00 | 1,107.30 | 1,107.30 | 0.0M |
| 2025-09-04 | 1,189.00 | 1,189.00 | 1,140.00 | 1,165.55 | 0.0M |
| 2025-09-03 | 1,180.20 | 1,180.20 | 1,130.50 | 1,174.05 | 0.0M |
| 2025-09-02 | 1,192.00 | 1,221.00 | 1,179.00 | 1,190.00 | 0.0M |
| 2025-09-01 | 1,210.00 | 1,210.00 | 1,153.50 | 1,178.60 | 0.0M |
| 2025-08-29 | 1,189.00 | 1,200.00 | 1,150.00 | 1,153.40 | 0.0M |
| 2025-08-28 | 1,160.00 | 1,200.00 | 1,136.25 | 1,170.30 | 0.0M |
| 2025-08-26 | 1,155.00 | 1,171.20 | 1,150.00 | 1,169.95 | 0.0M |
| 2025-08-25 | 1,167.75 | 1,191.00 | 1,150.00 | 1,171.20 | 0.0M |
| 2025-08-22 | 1,149.00 | 1,169.00 | 1,091.50 | 1,161.75 | 0.0M |
| 2025-08-21 | 1,203.00 | 1,211.95 | 1,134.50 | 1,138.45 | 0.0M |
| 2025-08-20 | 1,199.95 | 1,215.00 | 1,180.00 | 1,194.20 | 0.0M |
| 2025-08-19 | 1,222.00 | 1,222.00 | 1,163.05 | 1,206.25 | 0.0M |
| 2025-08-18 | 1,180.00 | 1,240.00 | 1,180.00 | 1,224.00 | 0.0M |
| 2025-08-14 | 1,240.30 | 1,240.30 | 1,215.00 | 1,240.25 | 0.0M |
| 2025-08-13 | 1,144.00 | 1,181.25 | 1,139.00 | 1,181.25 | 0.0M |
| 2025-08-12 | 1,163.00 | 1,178.95 | 1,120.10 | 1,125.00 | 0.0M |
| 2025-08-11 | 1,201.00 | 1,201.00 | 1,142.55 | 1,162.05 | 0.0M |
| 2025-08-08 | 1,236.30 | 1,265.00 | 1,192.20 | 1,202.65 | 0.0M |
| 2025-08-07 | 1,250.00 | 1,260.00 | 1,200.00 | 1,219.50 | 0.0M |
| 2025-08-06 | 1,209.00 | 1,263.60 | 1,200.00 | 1,260.50 | 0.0M |
| 2025-08-05 | 1,212.50 | 1,243.80 | 1,190.15 | 1,203.45 | 0.0M |
| 2025-08-04 | 1,235.00 | 1,270.00 | 1,200.10 | 1,234.95 | 0.0M |
| 2025-08-01 | 1,209.00 | 1,266.00 | 1,160.00 | 1,246.40 | 0.0M |
| 2025-07-31 | 1,300.00 | 1,300.00 | 1,177.00 | 1,206.25 | 0.0M |
| 2025-07-30 | 1,161.00 | 1,250.00 | 1,152.05 | 1,238.55 | 0.0M |
| 2025-07-29 | 1,204.75 | 1,243.00 | 1,152.30 | 1,200.05 | 0.0M |
| 2025-07-28 | 1,282.00 | 1,282.00 | 1,204.75 | 1,205.25 | 0.0M |
| 2025-07-25 | 1,268.45 | 1,293.00 | 1,261.00 | 1,268.15 | 0.0M |
| 2025-07-24 | 1,299.40 | 1,320.00 | 1,260.95 | 1,274.80 | 0.0M |
| 2025-07-23 | 1,340.00 | 1,340.00 | 1,287.50 | 1,299.40 | 0.0M |
| 2025-07-22 | 1,337.30 | 1,337.30 | 1,278.25 | 1,303.45 | 0.0M |
| 2025-07-21 | 1,275.00 | 1,325.00 | 1,252.00 | 1,301.50 | 0.0M |
| 2025-07-18 | 1,289.95 | 1,339.50 | 1,274.50 | 1,317.55 | 0.0M |
| 2025-07-17 | 1,350.00 | 1,350.00 | 1,255.00 | 1,288.30 | 0.0M |
| 2025-07-16 | 1,295.00 | 1,318.30 | 1,285.10 | 1,316.45 | 0.0M |
| 2025-07-15 | 1,289.00 | 1,294.00 | 1,255.00 | 1,263.50 | 0.0M |
| 2025-07-14 | 1,322.05 | 1,322.05 | 1,260.00 | 1,283.35 | 0.0M |
| 2025-07-11 | 1,321.55 | 1,346.80 | 1,276.00 | 1,283.75 | 0.0M |
| 2025-07-10 | 1,330.00 | 1,370.00 | 1,281.00 | 1,314.50 | 0.0M |
| 2025-07-09 | 1,304.00 | 1,375.00 | 1,290.00 | 1,343.00 | 0.0M |
| 2025-07-08 | 1,330.15 | 1,348.50 | 1,262.05 | 1,288.30 | 0.0M |
| 2025-07-07 | 1,300.00 | 1,345.00 | 1,287.00 | 1,322.00 | 0.0M |
| 2025-07-04 | 1,184.45 | 1,305.00 | 1,177.00 | 1,285.60 | 0.0M |
| 2025-07-03 | 1,233.00 | 1,233.00 | 1,155.05 | 1,166.20 | 0.0M |
| 2025-07-02 | 1,297.90 | 1,297.90 | 1,225.00 | 1,235.15 | 0.0M |
| 2025-07-01 | 1,240.00 | 1,317.00 | 1,240.00 | 1,260.75 | 0.0M |
| 2025-06-30 | 1,199.90 | 1,239.00 | 1,181.50 | 1,230.75 | 0.0M |
| 2025-06-27 | 1,146.90 | 1,179.90 | 1,128.00 | 1,170.35 | 0.0M |
| 2025-06-26 | 1,134.15 | 1,154.15 | 1,125.05 | 1,146.90 | 0.0M |
| 2025-06-25 | 1,120.00 | 1,139.80 | 1,105.00 | 1,134.15 | 0.0M |
| 2025-06-24 | 1,130.00 | 1,149.90 | 1,094.00 | 1,116.10 | 0.0M |
| 2025-06-23 | 1,109.00 | 1,141.00 | 1,080.00 | 1,110.70 | 0.0M |
| 2025-06-20 | 1,052.00 | 1,114.00 | 1,044.75 | 1,106.60 | 0.0M |
| 2025-06-19 | 1,084.55 | 1,109.00 | 1,051.00 | 1,061.90 | 0.0M |
| 2025-06-18 | 1,080.00 | 1,099.00 | 1,072.00 | 1,092.80 | 0.0M |
| 2025-06-17 | 1,082.45 | 1,098.00 | 1,055.55 | 1,068.75 | 0.0M |
| 2025-06-16 | 1,070.00 | 1,097.00 | 1,062.00 | 1,082.45 | 0.0M |
| 2025-06-13 | 1,070.00 | 1,099.00 | 1,050.85 | 1,063.00 | 0.0M |
| 2025-06-12 | 1,109.00 | 1,114.00 | 1,054.20 | 1,105.10 | 0.0M |
| 2025-06-11 | 1,100.00 | 1,118.00 | 1,075.00 | 1,110.45 | 0.0M |
| 2025-06-10 | 1,052.00 | 1,112.00 | 1,052.00 | 1,099.40 | 0.0M |
| 2025-06-09 | 1,074.00 | 1,099.90 | 1,051.00 | 1,064.95 | 0.0M |
| 2025-06-06 | 1,025.15 | 1,094.00 | 1,025.15 | 1,031.60 | 0.0M |
| 2025-06-05 | 988.95 | 1,055.00 | 978.90 | 1,030.10 | 0.0M |
| 2025-06-04 | 933.00 | 980.00 | 933.00 | 973.00 | 0.0M |
| 2025-06-03 | 988.00 | 988.80 | 945.00 | 952.25 | 0.0M |
| 2025-06-02 | 921.00 | 972.05 | 901.00 | 951.90 | 0.0M |
| 2025-05-30 | 890.00 | 899.80 | 864.00 | 893.05 | 0.0M |
| 2025-05-29 | 886.20 | 895.00 | 875.90 | 885.60 | 0.0M |
| 2025-05-28 | 903.00 | 903.00 | 870.00 | 886.25 | 0.0M |
| 2025-05-27 | 916.50 | 929.95 | 903.00 | 911.00 | 0.0M |
| 2025-05-26 | 917.35 | 925.00 | 900.00 | 916.50 | 0.0M |
| 2025-05-23 | 923.90 | 980.00 | 909.05 | 917.35 | 0.0M |
| 2025-05-22 | 930.00 | 930.00 | 882.20 | 899.85 | 0.0M |
| 2025-05-21 | 925.00 | 930.00 | 911.10 | 913.15 | 0.0M |
| 2025-05-20 | 940.00 | 942.00 | 915.00 | 930.60 | 0.0M |
| 2025-05-19 | 910.00 | 937.80 | 904.50 | 935.00 | 0.0M |
| 2025-05-16 | 914.00 | 918.90 | 890.90 | 910.55 | 0.0M |
| 2025-05-15 | 915.00 | 919.00 | 889.00 | 899.90 | 0.0M |
| 2025-05-14 | 911.00 | 911.00 | 901.00 | 909.75 | 0.0M |
| 2025-05-13 | 890.00 | 910.00 | 890.00 | 908.00 | 0.0M |
| 2025-05-12 | 860.00 | 950.00 | 860.00 | 900.10 | 0.0M |
| 2025-05-09 | 831.00 | 883.95 | 831.00 | 872.30 | 0.0M |
| 2025-05-08 | 852.30 | 920.20 | 852.30 | 889.45 | 0.0M |
| 2025-05-07 | 889.00 | 920.00 | 812.30 | 897.65 | 0.0M |
| 2025-05-06 | 940.70 | 949.90 | 909.00 | 915.85 | 0.0M |
| 2025-05-05 | 949.30 | 970.00 | 919.00 | 940.70 | 0.0M |
| 2025-05-02 | 935.00 | 959.80 | 935.00 | 949.30 | 0.0M |
| 2025-04-30 | 960.00 | 970.00 | 919.00 | 934.25 | 0.0M |
| 2025-04-29 | 975.00 | 988.75 | 955.00 | 983.15 | 0.0M |
| 2025-04-28 | 947.00 | 969.90 | 926.00 | 942.95 | 0.0M |
| 2025-04-25 | 1,019.45 | 1,019.45 | 906.00 | 907.00 | 0.0M |
| 2025-04-24 | 984.00 | 1,000.00 | 960.00 | 981.10 | 0.0M |
| 2025-04-23 | 955.00 | 1,005.00 | 950.00 | 984.00 | 0.0M |
| 2025-04-22 | 948.95 | 980.00 | 932.00 | 956.55 | 0.0M |
| 2025-04-21 | 906.15 | 954.00 | 900.90 | 946.65 | 0.0M |
| 2025-04-17 | 908.00 | 920.00 | 890.00 | 906.15 | 0.0M |
| 2025-04-16 | 914.90 | 918.00 | 900.00 | 916.20 | 0.0M |
| 2025-04-15 | 927.00 | 927.00 | 900.00 | 911.70 | 0.0M |
| 2025-04-11 | 874.00 | 924.60 | 852.00 | 909.60 | 0.0M |
| 2025-04-09 | 889.00 | 889.00 | 855.00 | 874.00 | 0.0M |
| 2025-04-08 | 877.00 | 899.40 | 850.00 | 887.75 | 0.0M |
| 2025-04-07 | 850.00 | 851.40 | 804.00 | 821.00 | 0.0M |
| 2025-04-04 | 880.00 | 880.00 | 853.55 | 865.00 | 0.0M |
| 2025-04-03 | 900.00 | 915.00 | 865.50 | 870.65 | 0.0M |
| 2025-04-02 | 923.00 | 923.00 | 876.00 | 886.90 | 0.0M |
| 2025-04-01 | 888.20 | 934.00 | 888.20 | 910.50 | 0.0M |
| 2025-03-28 | 924.00 | 947.00 | 883.50 | 888.20 | 0.0M |
| 2025-03-27 | 934.00 | 934.00 | 875.00 | 885.50 | 0.0M |
| 2025-03-26 | 901.75 | 934.00 | 865.15 | 898.20 | 0.0M |
| 2025-03-25 | 923.05 | 963.00 | 899.00 | 901.75 | 0.0M |
| 2025-03-24 | 879.50 | 940.00 | 874.90 | 923.05 | 0.0M |
| 2025-03-21 | 880.00 | 880.00 | 842.20 | 870.10 | 0.0M |
| 2025-03-20 | 860.00 | 890.00 | 823.10 | 877.10 | 0.0M |
| 2025-03-19 | 833.00 | 833.00 | 813.00 | 822.00 | 0.0M |
| 2025-03-18 | 782.00 | 827.00 | 782.00 | 820.55 | 0.0M |
| 2025-03-17 | 800.05 | 837.90 | 790.00 | 801.50 | 0.0M |
| 2025-03-13 | 857.75 | 887.00 | 803.30 | 810.10 | 0.0M |
| 2025-03-12 | 895.00 | 895.05 | 860.00 | 875.25 | 0.0M |
| 2025-03-11 | 884.80 | 918.00 | 855.00 | 893.15 | 0.0M |
| 2025-03-10 | 939.25 | 950.80 | 880.10 | 891.00 | 0.0M |
| 2025-03-07 | 924.95 | 950.80 | 910.40 | 929.80 | 0.0M |
| 2025-03-06 | 854.95 | 905.95 | 838.30 | 905.95 | 0.0M |
| 2025-03-05 | 800.00 | 825.00 | 800.00 | 823.60 | 0.0M |
| 2025-03-04 | 795.15 | 813.45 | 788.00 | 791.45 | 0.0M |
| 2025-03-03 | 770.20 | 823.80 | 757.00 | 791.20 | 0.0M |
| 2025-02-28 | 800.00 | 800.00 | 743.00 | 787.40 | 0.0M |
| 2025-02-27 | 803.00 | 839.45 | 800.00 | 803.30 | 0.0M |
| 2025-02-25 | 839.00 | 839.90 | 815.95 | 821.10 | 0.0M |
| 2025-02-24 | 830.00 | 847.00 | 800.10 | 804.00 | 0.0M |
| 2025-02-21 | 830.00 | 854.85 | 806.00 | 827.35 | 0.0M |
| 2025-02-20 | 756.00 | 843.00 | 756.00 | 816.40 | 0.0M |
| 2025-02-19 | 710.00 | 789.80 | 710.00 | 773.40 | 0.0M |
| 2025-02-18 | 744.95 | 791.00 | 701.80 | 744.80 | 0.0M |
| 2025-02-17 | 756.05 | 798.50 | 740.10 | 764.05 | 0.0M |
| 2025-02-14 | 820.05 | 820.05 | 753.15 | 779.40 | 0.0M |
| 2025-02-13 | 860.00 | 866.85 | 820.15 | 830.00 | 0.0M |
| 2025-02-12 | 920.00 | 920.00 | 780.15 | 845.70 | 0.0M |
| 2025-02-11 | 873.05 | 939.90 | 833.00 | 857.15 | 0.0M |
| 2025-02-10 | 944.80 | 999.00 | 888.50 | 903.90 | 0.0M |
| 2025-02-07 | 957.00 | 997.95 | 940.00 | 973.50 | 0.0M |
| 2025-02-06 | 958.10 | 973.00 | 936.00 | 951.35 | 0.0M |
| 2025-02-05 | 912.00 | 1,000.00 | 912.00 | 930.35 | 0.0M |
| 2025-02-04 | 1,070.00 | 1,140.00 | 968.25 | 968.25 | 0.0M |
| 2025-02-03 | 1,070.55 | 1,099.70 | 1,025.00 | 1,075.80 | 0.0M |
| 2025-02-01 | 1,103.00 | 1,135.00 | 1,028.00 | 1,059.15 | 0.0M |
| 2025-01-31 | 1,084.00 | 1,108.00 | 1,043.55 | 1,099.90 | 0.0M |
| 2025-01-30 | 1,070.00 | 1,070.00 | 1,012.35 | 1,055.30 | 0.0M |
| 2025-01-29 | 966.00 | 1,060.00 | 966.00 | 1,039.15 | 0.0M |
| 2025-01-28 | 1,027.50 | 1,054.00 | 952.10 | 1,002.35 | 0.0M |
| 2025-01-27 | 1,115.00 | 1,115.00 | 995.00 | 1,007.35 | 0.0M |
| 2025-01-24 | 1,142.15 | 1,160.00 | 1,099.95 | 1,103.70 | 0.0M |
| 2025-01-23 | 1,100.00 | 1,174.70 | 1,100.00 | 1,142.15 | 0.0M |
| 2025-01-22 | 1,104.30 | 1,109.00 | 1,051.00 | 1,098.40 | 0.0M |
| 2025-01-21 | 1,126.70 | 1,188.00 | 1,100.05 | 1,127.90 | 0.0M |
| 2025-01-20 | 1,045.00 | 1,139.95 | 1,045.00 | 1,126.70 | 0.0M |
| 2025-01-17 | 1,128.90 | 1,136.00 | 1,080.60 | 1,094.40 | 0.0M |
| 2025-01-16 | 1,094.00 | 1,139.95 | 1,050.00 | 1,124.90 | 0.0M |
| 2025-01-15 | 1,099.50 | 1,099.50 | 1,039.00 | 1,074.05 | 0.0M |
| 2025-01-14 | 1,080.00 | 1,110.00 | 962.80 | 1,080.10 | 0.0M |
| 2025-01-13 | 1,154.00 | 1,154.00 | 1,035.10 | 1,061.05 | 0.0M |
| 2025-01-10 | 1,089.00 | 1,180.00 | 1,040.00 | 1,149.10 | 0.0M |
| 2025-01-09 | 1,089.00 | 1,089.00 | 1,061.00 | 1,089.00 | 0.0M |
| 2025-01-08 | 1,034.00 | 1,034.00 | 978.00 | 990.00 | 0.0M |
| 2025-01-07 | 960.00 | 1,014.80 | 953.00 | 999.30 | 0.0M |
| 2025-01-06 | 963.60 | 1,014.45 | 951.10 | 952.65 | 0.0M |
| 2025-01-03 | 986.60 | 1,030.00 | 975.00 | 996.00 | 0.0M |
| 2025-01-02 | 1,000.00 | 1,037.95 | 999.00 | 1,006.70 | 0.0M |
| 2025-01-01 | 915.45 | 987.80 | 915.00 | 972.15 | 0.0M |