1,149.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,123.00 | 1,126.00 | 1,122.00 | 1,126.00 | 17.2K |
| 09:05 | 1,127.00 | 1,130.00 | 1,127.00 | 1,128.00 | 1.1K |
| 09:10 | 1,130.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1.2K |
| 09:15 | 1,129.00 | 1,131.00 | 1,127.00 | 1,130.00 | 1.3K |
| 09:30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 09:35 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 09:45 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 10:05 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.2K |
| 10:15 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.1K |
| 10:30 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.2K |
| 10:50 | 1,132.00 | 1,133.00 | 1,132.00 | 1,133.00 | 1.4K |
| 10:55 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.2K |
| 11:00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 11:10 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1.3K |
| 11:20 | 1,134.00 | 1,135.00 | 1,134.00 | 1,135.00 | 0.5K |
| 11:25 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 11:30 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.4K |
| 12:30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.4K |
| 12:35 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 12:40 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 12:45 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.2K |
| 12:50 | 1,136.00 | 1,137.00 | 1,136.00 | 1,137.00 | 0.2K |
| 12:55 | 1,137.00 | 1,137.00 | 1,135.00 | 1,137.00 | 0.6K |
| 13:00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 13:05 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.1K |
| 13:15 | 1,138.00 | 1,139.00 | 1,138.00 | 1,139.00 | 2.6K |
| 13:20 | 1,141.00 | 1,143.00 | 1,141.00 | 1,143.00 | 1.5K |
| 13:25 | 1,148.00 | 1,148.00 | 1,143.00 | 1,143.00 | 3.5K |
| 13:30 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.2K |
| 13:40 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 13:55 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.4K |
| 14:00 | 1,145.00 | 1,147.00 | 1,145.00 | 1,147.00 | 1.5K |
| 14:05 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.3K |
| 14:10 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.0K |
| 14:20 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.4K |
| 14:45 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1.4K |
| 14:50 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.3K |
| 15:00 | 1,143.00 | 1,144.00 | 1,143.00 | 1,144.00 | 0.2K |
| 15:05 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.7K |
| 15:20 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 0.8K |
| 15:30 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 3.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,123.00 | 1,149.00 | 1,122.00 | 1,149.00 | 0.0M |
| 2025-09-25 | 1,126.00 | 1,129.00 | 1,122.00 | 1,129.00 | 0.0M |
| 2025-09-24 | 1,124.00 | 1,127.00 | 1,116.00 | 1,126.00 | 0.0M |
| 2025-09-22 | 1,116.00 | 1,125.00 | 1,116.00 | 1,124.00 | 0.0M |
| 2025-09-19 | 1,115.00 | 1,116.00 | 1,103.00 | 1,116.00 | 0.0M |
| 2025-09-18 | 1,111.00 | 1,119.00 | 1,106.00 | 1,115.00 | 0.0M |
| 2025-09-17 | 1,097.00 | 1,109.00 | 1,089.00 | 1,105.00 | 0.0M |
| 2025-09-16 | 1,094.00 | 1,101.00 | 1,086.00 | 1,097.00 | 0.0M |
| 2025-09-12 | 1,094.00 | 1,099.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-09-11 | 1,095.00 | 1,100.00 | 1,091.00 | 1,095.00 | 0.0M |
| 2025-09-10 | 1,097.00 | 1,098.00 | 1,092.00 | 1,097.00 | 0.0M |
| 2025-09-09 | 1,100.00 | 1,108.00 | 1,090.00 | 1,097.00 | 0.0M |
| 2025-09-08 | 1,100.00 | 1,103.00 | 1,085.00 | 1,098.00 | 0.0M |
| 2025-09-05 | 1,090.00 | 1,100.00 | 1,084.00 | 1,094.00 | 0.0M |
| 2025-09-04 | 1,082.00 | 1,089.00 | 1,080.00 | 1,082.00 | 0.0M |
| 2025-09-03 | 1,098.00 | 1,100.00 | 1,086.00 | 1,087.00 | 0.0M |
| 2025-09-02 | 1,111.00 | 1,113.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2025-09-01 | 1,100.00 | 1,117.00 | 1,095.00 | 1,102.00 | 0.0M |
| 2025-08-29 | 1,112.00 | 1,124.00 | 1,099.00 | 1,103.00 | 0.1M |
| 2025-08-28 | 1,090.00 | 1,090.00 | 1,081.00 | 1,090.00 | 0.0M |
| 2025-08-27 | 1,075.00 | 1,094.00 | 1,067.00 | 1,094.00 | 0.0M |
| 2025-08-26 | 1,077.00 | 1,079.00 | 1,070.00 | 1,075.00 | 0.0M |
| 2025-08-25 | 1,078.00 | 1,080.00 | 1,069.00 | 1,077.00 | 0.0M |
| 2025-08-22 | 1,076.00 | 1,078.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2025-08-21 | 1,080.00 | 1,086.00 | 1,075.00 | 1,077.00 | 0.0M |
| 2025-08-20 | 1,081.00 | 1,093.00 | 1,072.00 | 1,085.00 | 0.0M |
| 2025-08-19 | 1,085.00 | 1,090.00 | 1,078.00 | 1,087.00 | 0.0M |
| 2025-08-18 | 1,093.00 | 1,093.00 | 1,081.00 | 1,091.00 | 0.0M |
| 2025-08-15 | 1,098.00 | 1,103.00 | 1,082.00 | 1,088.00 | 0.0M |
| 2025-08-14 | 1,082.00 | 1,095.00 | 1,082.00 | 1,088.00 | 0.0M |
| 2025-08-13 | 1,104.00 | 1,108.00 | 1,080.00 | 1,088.00 | 0.0M |
| 2025-08-12 | 1,073.00 | 1,110.00 | 1,072.00 | 1,081.00 | 0.1M |
| 2025-08-08 | 1,055.00 | 1,064.00 | 1,045.00 | 1,048.00 | 0.0M |
| 2025-08-07 | 1,051.00 | 1,051.00 | 1,043.00 | 1,049.00 | 0.0M |
| 2025-08-06 | 1,045.00 | 1,051.00 | 1,044.00 | 1,045.00 | 0.0M |
| 2025-08-05 | 1,048.00 | 1,050.00 | 1,035.00 | 1,048.00 | 0.0M |
| 2025-08-04 | 1,015.00 | 1,041.00 | 1,010.00 | 1,039.00 | 0.1M |
| 2025-08-01 | 1,035.00 | 1,037.00 | 1,026.00 | 1,026.00 | 0.0M |
| 2025-07-31 | 1,035.00 | 1,040.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-07-30 | 1,040.00 | 1,040.00 | 1,032.00 | 1,035.00 | 0.0M |
| 2025-07-29 | 1,042.00 | 1,043.00 | 1,035.00 | 1,039.00 | 0.0M |
| 2025-07-28 | 1,058.00 | 1,058.00 | 1,035.00 | 1,042.00 | 0.0M |
| 2025-07-25 | 1,037.00 | 1,057.00 | 1,030.00 | 1,057.00 | 0.0M |
| 2025-07-24 | 1,026.00 | 1,035.00 | 1,022.00 | 1,035.00 | 0.0M |
| 2025-07-23 | 1,022.00 | 1,028.00 | 1,015.00 | 1,023.00 | 0.0M |
| 2025-07-22 | 1,004.00 | 1,022.00 | 1,004.00 | 1,022.00 | 0.0M |
| 2025-07-18 | 1,003.00 | 1,017.00 | 1,000.00 | 1,008.00 | 0.0M |
| 2025-07-17 | 1,003.00 | 1,006.00 | 998.00 | 1,004.00 | 0.0M |
| 2025-07-16 | 1,001.00 | 1,014.00 | 1,000.00 | 1,008.00 | 0.0M |
| 2025-07-15 | 1,025.00 | 1,026.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-07-14 | 1,010.00 | 1,020.00 | 1,009.00 | 1,020.00 | 0.1M |
| 2025-07-11 | 995.00 | 1,000.00 | 986.00 | 996.00 | 0.0M |
| 2025-07-10 | 979.00 | 992.00 | 978.00 | 990.00 | 0.0M |
| 2025-07-09 | 966.00 | 975.00 | 961.00 | 975.00 | 0.0M |
| 2025-07-08 | 952.00 | 961.00 | 948.00 | 961.00 | 0.0M |
| 2025-07-07 | 950.00 | 953.00 | 945.00 | 951.00 | 0.0M |
| 2025-07-04 | 953.00 | 957.00 | 947.00 | 947.00 | 0.0M |
| 2025-07-03 | 957.00 | 957.00 | 948.00 | 953.00 | 0.0M |
| 2025-07-02 | 944.00 | 960.00 | 935.00 | 957.00 | 0.1M |
| 2025-07-01 | 949.00 | 949.00 | 937.00 | 941.00 | 0.0M |
| 2025-06-30 | 955.00 | 965.00 | 947.00 | 951.00 | 0.0M |
| 2025-06-27 | 957.00 | 957.00 | 938.00 | 940.00 | 0.0M |
| 2025-06-26 | 960.00 | 962.00 | 952.00 | 952.00 | 0.0M |
| 2025-06-25 | 965.00 | 965.00 | 956.00 | 959.00 | 0.0M |
| 2025-06-24 | 970.00 | 970.00 | 961.00 | 963.00 | 0.0M |
| 2025-06-23 | 961.00 | 963.00 | 950.00 | 963.00 | 0.0M |
| 2025-06-20 | 968.00 | 975.00 | 962.00 | 965.00 | 0.0M |
| 2025-06-19 | 956.00 | 966.00 | 954.00 | 966.00 | 0.0M |
| 2025-06-18 | 950.00 | 954.00 | 949.00 | 953.00 | 0.0M |
| 2025-06-17 | 954.00 | 954.00 | 948.00 | 950.00 | 0.0M |
| 2025-06-16 | 949.00 | 954.00 | 946.00 | 951.00 | 0.0M |
| 2025-06-13 | 962.00 | 962.00 | 943.00 | 947.00 | 0.0M |
| 2025-06-12 | 964.00 | 964.00 | 955.00 | 961.00 | 0.0M |
| 2025-06-11 | 963.00 | 966.00 | 960.00 | 966.00 | 0.0M |
| 2025-06-10 | 958.00 | 960.00 | 956.00 | 960.00 | 0.0M |
| 2025-06-09 | 949.00 | 959.00 | 949.00 | 955.00 | 0.0M |
| 2025-06-06 | 938.00 | 940.00 | 934.00 | 937.00 | 0.0M |
| 2025-06-05 | 935.00 | 937.00 | 932.00 | 934.00 | 0.0M |
| 2025-06-04 | 929.00 | 938.00 | 929.00 | 936.00 | 0.0M |
| 2025-06-03 | 935.00 | 935.00 | 927.00 | 929.00 | 0.0M |
| 2025-06-02 | 948.00 | 948.00 | 933.00 | 935.00 | 0.0M |
| 2025-05-30 | 944.00 | 950.00 | 941.00 | 948.00 | 0.0M |
| 2025-05-29 | 944.00 | 948.00 | 940.00 | 944.00 | 0.0M |
| 2025-05-28 | 938.00 | 950.00 | 938.00 | 944.00 | 0.0M |
| 2025-05-27 | 940.00 | 946.00 | 937.00 | 938.00 | 0.1M |
| 2025-05-26 | 930.00 | 935.00 | 926.00 | 933.00 | 0.0M |
| 2025-05-23 | 922.00 | 929.00 | 914.00 | 928.00 | 0.0M |
| 2025-05-22 | 918.00 | 930.00 | 913.00 | 927.00 | 0.1M |
| 2025-05-21 | 915.00 | 921.00 | 912.00 | 919.00 | 0.0M |
| 2025-05-20 | 912.00 | 922.00 | 911.00 | 916.00 | 0.0M |
| 2025-05-19 | 900.00 | 906.00 | 897.00 | 905.00 | 0.0M |
| 2025-05-16 | 897.00 | 907.00 | 894.00 | 898.00 | 0.0M |
| 2025-05-15 | 901.00 | 909.00 | 893.00 | 896.00 | 0.1M |
| 2025-05-14 | 906.00 | 918.00 | 903.00 | 915.00 | 0.0M |
| 2025-05-13 | 912.00 | 912.00 | 900.00 | 907.00 | 0.0M |
| 2025-05-12 | 914.00 | 914.00 | 905.00 | 907.00 | 0.0M |
| 2025-05-09 | 900.00 | 912.00 | 900.00 | 908.00 | 0.0M |
| 2025-05-08 | 890.00 | 900.00 | 886.00 | 900.00 | 0.1M |
| 2025-05-07 | 892.00 | 893.00 | 890.00 | 893.00 | 0.0M |
| 2025-05-02 | 888.00 | 893.00 | 885.00 | 891.00 | 0.0M |
| 2025-05-01 | 894.00 | 894.00 | 888.00 | 890.00 | 0.0M |
| 2025-04-30 | 886.00 | 893.00 | 884.00 | 893.00 | 0.0M |
| 2025-04-28 | 883.00 | 892.00 | 883.00 | 889.00 | 0.0M |
| 2025-04-25 | 883.00 | 890.00 | 883.00 | 889.00 | 0.0M |
| 2025-04-24 | 886.00 | 888.00 | 876.00 | 880.00 | 0.0M |
| 2025-04-23 | 886.00 | 887.00 | 877.00 | 881.00 | 0.0M |
| 2025-04-22 | 893.00 | 893.00 | 877.00 | 877.00 | 0.1M |
| 2025-04-21 | 896.00 | 898.00 | 889.00 | 889.00 | 0.0M |
| 2025-04-18 | 890.00 | 898.00 | 890.00 | 896.00 | 0.0M |
| 2025-04-17 | 888.00 | 895.00 | 888.00 | 890.00 | 0.0M |
| 2025-04-16 | 892.00 | 894.00 | 887.00 | 888.00 | 0.0M |
| 2025-04-15 | 893.00 | 894.00 | 886.00 | 890.00 | 0.0M |
| 2025-04-14 | 896.00 | 898.00 | 892.00 | 896.00 | 0.0M |
| 2025-04-11 | 876.00 | 895.00 | 868.00 | 895.00 | 0.0M |
| 2025-04-10 | 897.00 | 898.00 | 887.00 | 890.00 | 0.0M |
| 2025-04-09 | 860.00 | 872.00 | 851.00 | 865.00 | 0.0M |
| 2025-04-08 | 861.00 | 884.00 | 859.00 | 873.00 | 0.1M |
| 2025-04-07 | 820.00 | 851.00 | 811.00 | 831.00 | 0.2M |
| 2025-04-04 | 887.00 | 890.00 | 860.00 | 877.00 | 0.1M |
| 2025-04-03 | 896.00 | 907.00 | 887.00 | 900.00 | 0.1M |
| 2025-04-02 | 920.00 | 920.00 | 909.00 | 911.00 | 0.0M |
| 2025-04-01 | 916.00 | 922.00 | 910.00 | 917.00 | 0.0M |
| 2025-03-31 | 917.00 | 917.00 | 904.00 | 910.00 | 0.1M |
| 2025-03-28 | 916.00 | 930.00 | 911.00 | 923.00 | 0.1M |
| 2025-03-27 | 953.00 | 960.00 | 948.00 | 959.00 | 0.1M |
| 2025-03-26 | 950.00 | 951.00 | 941.00 | 951.00 | 0.0M |
| 2025-03-25 | 946.00 | 947.00 | 938.00 | 945.00 | 0.0M |
| 2025-03-24 | 949.00 | 950.00 | 936.00 | 944.00 | 0.0M |
| 2025-03-21 | 943.00 | 949.00 | 942.00 | 949.00 | 0.0M |
| 2025-03-19 | 936.00 | 942.00 | 933.00 | 936.00 | 0.0M |
| 2025-03-18 | 932.00 | 938.00 | 927.00 | 938.00 | 0.0M |
| 2025-03-17 | 933.00 | 934.00 | 927.00 | 928.00 | 0.0M |
| 2025-03-14 | 924.00 | 930.00 | 920.00 | 930.00 | 0.0M |
| 2025-03-13 | 928.00 | 928.00 | 919.00 | 924.00 | 0.0M |
| 2025-03-12 | 923.00 | 927.00 | 918.00 | 919.00 | 0.0M |
| 2025-03-11 | 929.00 | 929.00 | 915.00 | 920.00 | 0.0M |
| 2025-03-10 | 929.00 | 935.00 | 922.00 | 935.00 | 0.0M |
| 2025-03-07 | 931.00 | 931.00 | 922.00 | 928.00 | 0.0M |
| 2025-03-06 | 931.00 | 936.00 | 926.00 | 932.00 | 0.0M |
| 2025-03-05 | 928.00 | 930.00 | 920.00 | 928.00 | 0.0M |
| 2025-03-04 | 932.00 | 935.00 | 926.00 | 929.00 | 0.0M |
| 2025-03-03 | 938.00 | 941.00 | 933.00 | 936.00 | 0.0M |
| 2025-02-28 | 943.00 | 943.00 | 927.00 | 932.00 | 0.0M |
| 2025-02-27 | 937.00 | 947.00 | 932.00 | 943.00 | 0.0M |
| 2025-02-26 | 948.00 | 950.00 | 933.00 | 935.00 | 0.1M |
| 2025-02-25 | 936.00 | 948.00 | 936.00 | 948.00 | 0.0M |
| 2025-02-21 | 946.00 | 946.00 | 938.00 | 940.00 | 0.0M |
| 2025-02-20 | 947.00 | 947.00 | 935.00 | 947.00 | 0.0M |
| 2025-02-19 | 953.00 | 956.00 | 946.00 | 947.00 | 0.0M |
| 2025-02-18 | 940.00 | 962.00 | 936.00 | 947.00 | 0.0M |
| 2025-02-17 | 950.00 | 959.00 | 940.00 | 941.00 | 0.0M |
| 2025-02-14 | 967.00 | 972.00 | 948.00 | 953.00 | 0.0M |
| 2025-02-13 | 982.00 | 987.00 | 971.00 | 971.00 | 0.0M |
| 2025-02-12 | 970.00 | 981.00 | 964.00 | 978.00 | 0.1M |
| 2025-02-10 | 942.00 | 975.00 | 942.00 | 965.00 | 0.2M |
| 2025-02-07 | 919.00 | 935.00 | 904.00 | 929.00 | 0.1M |
| 2025-02-06 | 902.00 | 916.00 | 902.00 | 916.00 | 0.0M |
| 2025-02-05 | 904.00 | 907.00 | 896.00 | 904.00 | 0.0M |
| 2025-02-04 | 916.00 | 916.00 | 903.00 | 903.00 | 0.0M |
| 2025-02-03 | 903.00 | 908.00 | 901.00 | 908.00 | 0.0M |
| 2025-01-31 | 904.00 | 909.00 | 895.00 | 903.00 | 0.0M |
| 2025-01-30 | 901.00 | 908.00 | 887.00 | 894.00 | 0.2M |
| 2025-01-29 | 909.00 | 909.00 | 901.00 | 902.00 | 0.0M |
| 2025-01-28 | 910.00 | 912.00 | 900.00 | 905.00 | 0.0M |
| 2025-01-27 | 909.00 | 915.00 | 908.00 | 914.00 | 0.0M |
| 2025-01-24 | 911.00 | 912.00 | 902.00 | 905.00 | 0.0M |
| 2025-01-23 | 915.00 | 915.00 | 905.00 | 912.00 | 0.0M |
| 2025-01-22 | 912.00 | 916.00 | 903.00 | 916.00 | 0.0M |
| 2025-01-21 | 896.00 | 909.00 | 894.00 | 909.00 | 0.0M |
| 2025-01-20 | 896.00 | 902.00 | 894.00 | 896.00 | 0.0M |
| 2025-01-17 | 884.00 | 888.00 | 878.00 | 888.00 | 0.0M |
| 2025-01-16 | 897.00 | 903.00 | 885.00 | 886.00 | 0.0M |
| 2025-01-15 | 909.00 | 910.00 | 894.00 | 897.00 | 0.0M |
| 2025-01-14 | 913.00 | 913.00 | 893.00 | 905.00 | 0.1M |
| 2025-01-10 | 919.00 | 923.00 | 915.00 | 915.00 | 0.0M |
| 2025-01-09 | 921.00 | 925.00 | 918.00 | 918.00 | 0.0M |
| 2025-01-08 | 930.00 | 930.00 | 921.00 | 921.00 | 0.0M |
| 2025-01-07 | 927.00 | 935.00 | 922.00 | 929.00 | 0.0M |
| 2025-01-06 | 926.00 | 930.00 | 919.00 | 920.00 | 0.1M |