1,030.93
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 0.0K |
| 09:40 | 1,025.00 | 1,036.00 | 1,025.00 | 1,025.00 | 0.0K |
| 10:00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.2K |
| 10:05 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 0.0K |
| 10:10 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.5K |
| 10:15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 10:30 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 0.0K |
| 10:55 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.8K |
| 11:05 | 1,030.00 | 1,030.00 | 1,022.00 | 1,030.00 | 0.6K |
| 11:10 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 11:55 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0K |
| 12:00 | 1,026.00 | 1,029.00 | 1,026.00 | 1,029.00 | 0.0K |
| 12:50 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 12:55 | 1,020.00 | 1,020.00 | 1,016.00 | 1,020.00 | 0.1K |
| 13:00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 13:05 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 13:25 | 1,020.07 | 1,020.07 | 1,020.07 | 1,020.07 | 0.1K |
| 13:35 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.1K |
| 13:50 | 1,028.98 | 1,028.98 | 1,028.00 | 1,028.00 | 0.0K |
| 14:25 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.0K |
| 14:45 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | 0.2K |
| 15:05 | 1,027.98 | 1,027.98 | 1,027.98 | 1,027.98 | 0.0K |
| 15:10 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | 0.0K |
| 15:15 | 1,029.99 | 1,029.99 | 1,021.00 | 1,021.00 | 0.4K |
| 15:25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 16:25 | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,026.00 | 1,050.00 | 1,025.00 | 1,030.93 | 0.0M |
| 2025-09-30 | 1,060.00 | 1,060.00 | 1,025.00 | 1,025.24 | 0.5M |
| 2025-09-29 | 1,024.00 | 1,044.00 | 1,020.00 | 1,030.57 | 0.0M |
| 2025-09-26 | 1,020.01 | 1,026.00 | 1,018.00 | 1,024.78 | 0.0M |
| 2025-09-25 | 1,015.00 | 1,038.70 | 1,015.00 | 1,029.29 | 0.0M |
| 2025-09-24 | 1,043.50 | 1,043.50 | 1,020.00 | 1,029.83 | 0.0M |
| 2025-09-23 | 1,025.00 | 1,030.00 | 1,017.00 | 1,023.37 | 0.1M |
| 2025-09-22 | 1,045.00 | 1,049.00 | 1,025.51 | 1,027.95 | 0.1M |
| 2025-09-19 | 1,054.95 | 1,070.00 | 1,025.01 | 1,040.39 | 0.0M |
| 2025-09-18 | 1,050.00 | 1,050.00 | 1,025.00 | 1,044.86 | 0.0M |
| 2025-09-17 | 1,031.00 | 1,038.00 | 1,021.25 | 1,029.95 | 0.0M |
| 2025-09-16 | 1,020.03 | 1,033.00 | 1,015.00 | 1,030.85 | 0.0M |
| 2025-09-15 | 1,030.00 | 1,030.00 | 1,020.03 | 1,020.80 | 0.0M |
| 2025-09-12 | 1,009.00 | 1,030.00 | 1,009.00 | 1,021.71 | 0.0M |
| 2025-09-11 | 1,021.00 | 1,021.00 | 1,003.00 | 1,010.78 | 0.0M |
| 2025-09-10 | 1,002.20 | 1,024.35 | 980.00 | 1,010.68 | 0.0M |
| 2025-09-09 | 1,010.11 | 1,028.82 | 1,002.20 | 1,006.47 | 0.0M |
| 2025-09-08 | 1,025.00 | 1,030.00 | 1,010.11 | 1,021.25 | 0.0M |
| 2025-09-05 | 1,038.75 | 1,039.99 | 1,010.00 | 1,025.00 | 0.0M |
| 2025-09-04 | 1,038.90 | 1,040.00 | 1,025.00 | 1,029.92 | 0.0M |
| 2025-09-03 | 1,035.46 | 1,053.00 | 1,025.00 | 1,028.58 | 0.0M |
| 2025-09-02 | 1,035.00 | 1,054.98 | 1,026.03 | 1,035.87 | 0.0M |
| 2025-09-01 | 1,025.25 | 1,050.00 | 1,025.25 | 1,050.00 | 0.0M |
| 2025-08-29 | 1,010.01 | 1,044.73 | 1,010.00 | 1,032.16 | 0.0M |
| 2025-08-28 | 1,025.00 | 1,055.00 | 1,010.00 | 1,034.87 | 0.0M |
| 2025-08-27 | 1,060.00 | 1,094.90 | 1,032.00 | 1,040.02 | 0.1M |
| 2025-08-26 | 1,030.55 | 1,070.00 | 1,030.55 | 1,051.28 | 0.0M |
| 2025-08-25 | 1,050.00 | 1,070.00 | 1,030.00 | 1,059.80 | 0.1M |
| 2025-08-22 | 1,029.03 | 1,045.00 | 1,029.03 | 1,043.99 | 0.0M |
| 2025-08-21 | 1,045.00 | 1,065.00 | 1,028.10 | 1,030.17 | 0.0M |
| 2025-08-20 | 1,069.97 | 1,090.00 | 1,045.00 | 1,048.44 | 0.0M |
| 2025-08-19 | 1,089.00 | 1,169.92 | 1,050.00 | 1,061.01 | 0.0M |
| 2025-08-18 | 985.28 | 1,083.81 | 952.00 | 1,063.56 | 0.1M |
| 2025-08-15 | 966.16 | 990.00 | 966.16 | 985.28 | 0.2M |
| 2025-08-13 | 985.00 | 985.00 | 950.00 | 966.16 | 0.0M |
| 2025-08-12 | 910.02 | 974.00 | 895.00 | 953.55 | 0.0M |
| 2025-08-11 | 915.00 | 930.00 | 915.00 | 929.79 | 0.0M |
| 2025-08-08 | 910.00 | 920.00 | 910.00 | 911.63 | 0.0M |
| 2025-08-07 | 899.00 | 934.99 | 890.00 | 915.00 | 0.0M |
| 2025-08-06 | 887.00 | 899.75 | 880.00 | 890.00 | 0.0M |
| 2025-08-05 | 890.71 | 909.93 | 860.01 | 886.90 | 0.0M |
| 2025-08-04 | 914.00 | 914.00 | 881.01 | 890.71 | 0.0M |
| 2025-08-01 | 900.00 | 900.00 | 895.00 | 900.00 | 0.0M |
| 2025-07-31 | 900.00 | 905.00 | 897.00 | 897.27 | 0.0M |
| 2025-07-30 | 898.00 | 909.00 | 892.00 | 899.47 | 0.0M |
| 2025-07-29 | 890.35 | 913.00 | 890.35 | 899.79 | 0.0M |
| 2025-07-28 | 900.00 | 915.00 | 890.00 | 904.97 | 0.0M |
| 2025-07-25 | 899.75 | 900.00 | 880.00 | 899.99 | 0.0M |
| 2025-07-24 | 906.97 | 907.00 | 888.00 | 900.00 | 0.0M |
| 2025-07-23 | 909.75 | 917.00 | 884.00 | 900.44 | 0.0M |
| 2025-07-22 | 899.64 | 899.65 | 881.00 | 884.35 | 0.0M |
| 2025-07-21 | 890.00 | 903.89 | 886.00 | 894.94 | 0.0M |
| 2025-07-18 | 903.75 | 903.75 | 890.00 | 893.47 | 0.0M |
| 2025-07-17 | 900.05 | 909.75 | 893.00 | 900.00 | 0.0M |
| 2025-07-16 | 890.26 | 909.97 | 890.26 | 904.87 | 0.0M |
| 2025-07-15 | 919.75 | 919.75 | 896.00 | 900.04 | 0.0M |
| 2025-07-14 | 908.00 | 925.00 | 890.00 | 907.83 | 0.1M |
| 2025-07-11 | 900.00 | 935.00 | 890.00 | 900.74 | 0.1M |
| 2025-07-10 | 899.00 | 909.95 | 880.10 | 900.12 | 0.0M |
| 2025-07-09 | 906.25 | 906.25 | 894.00 | 899.38 | 0.0M |
| 2025-07-08 | 917.00 | 929.97 | 892.26 | 907.51 | 0.0M |
| 2025-07-07 | 919.97 | 920.00 | 892.00 | 907.29 | 0.0M |
| 2025-07-04 | 900.00 | 935.00 | 875.00 | 901.83 | 0.3M |
| 2025-07-03 | 900.00 | 937.99 | 884.00 | 895.70 | 0.3M |
| 2025-07-02 | 799.00 | 875.00 | 799.00 | 869.16 | 0.5M |
| 2025-07-01 | 808.00 | 808.00 | 797.00 | 798.94 | 0.0M |
| 2025-06-30 | 785.05 | 820.00 | 785.05 | 810.00 | 0.0M |
| 2025-06-27 | 798.75 | 850.00 | 765.03 | 814.74 | 0.0M |
| 2025-06-26 | 775.01 | 795.00 | 775.00 | 790.70 | 0.0M |
| 2025-06-25 | 775.02 | 786.49 | 775.02 | 780.00 | 0.0M |
| 2025-06-24 | 780.00 | 819.00 | 771.25 | 780.00 | 0.0M |
| 2025-06-23 | 770.00 | 798.50 | 751.00 | 766.76 | 0.0M |
| 2025-06-20 | 790.00 | 800.00 | 785.00 | 790.47 | 0.0M |
| 2025-06-19 | 848.75 | 848.75 | 776.00 | 789.95 | 0.0M |
| 2025-06-18 | 794.75 | 799.75 | 790.00 | 790.00 | 0.0M |
| 2025-06-17 | 788.00 | 804.99 | 788.00 | 795.95 | 0.0M |
| 2025-06-16 | 814.75 | 814.99 | 794.99 | 795.00 | 0.0M |
| 2025-06-13 | 809.75 | 809.75 | 761.61 | 797.60 | 0.0M |
| 2025-06-12 | 807.75 | 835.00 | 799.00 | 800.87 | 0.0M |
| 2025-06-11 | 806.00 | 824.99 | 781.10 | 801.54 | 0.0M |
| 2025-06-10 | 800.25 | 820.00 | 800.10 | 806.60 | 0.0M |
| 2025-06-05 | 810.00 | 818.00 | 800.00 | 815.00 | 0.0M |
| 2025-06-04 | 834.00 | 834.00 | 750.00 | 805.04 | 0.0M |
| 2025-06-03 | 819.00 | 820.00 | 808.00 | 809.37 | 0.0M |
| 2025-06-02 | 819.07 | 825.00 | 812.00 | 819.00 | 0.0M |
| 2025-05-30 | 820.87 | 830.00 | 819.00 | 819.07 | 0.0M |
| 2025-05-29 | 829.00 | 830.00 | 820.00 | 820.87 | 0.0M |
| 2025-05-27 | 835.00 | 839.70 | 820.00 | 829.81 | 0.0M |
| 2025-05-26 | 835.98 | 835.98 | 820.10 | 835.98 | 0.0M |
| 2025-05-23 | 810.00 | 839.00 | 809.00 | 835.98 | 0.0M |
| 2025-05-22 | 826.00 | 839.00 | 820.00 | 838.16 | 0.0M |
| 2025-05-21 | 828.00 | 834.95 | 828.00 | 833.51 | 0.0M |
| 2025-05-20 | 831.00 | 838.00 | 825.00 | 835.65 | 0.0M |
| 2025-05-19 | 837.80 | 848.85 | 837.25 | 839.41 | 0.0M |
| 2025-05-16 | 840.00 | 840.00 | 830.00 | 837.00 | 0.0M |
| 2025-05-15 | 864.00 | 864.00 | 835.00 | 835.00 | 0.0M |
| 2025-05-14 | 840.00 | 840.00 | 825.00 | 825.47 | 0.0M |
| 2025-05-13 | 848.40 | 850.00 | 825.01 | 835.11 | 0.0M |
| 2025-05-12 | 864.00 | 864.00 | 760.00 | 843.51 | 0.1M |
| 2025-05-09 | 761.00 | 799.00 | 750.00 | 794.08 | 0.0M |
| 2025-05-08 | 820.00 | 829.00 | 755.00 | 760.43 | 0.1M |
| 2025-05-07 | 750.00 | 819.97 | 750.00 | 802.43 | 0.1M |
| 2025-05-06 | 789.00 | 789.00 | 780.00 | 785.00 | 0.0M |
| 2025-05-05 | 770.05 | 795.00 | 770.00 | 792.80 | 0.0M |
| 2025-05-02 | 789.95 | 795.00 | 776.00 | 789.50 | 0.0M |
| 2025-04-30 | 775.00 | 785.00 | 750.00 | 778.12 | 0.1M |
| 2025-04-29 | 785.00 | 790.00 | 771.00 | 784.79 | 0.0M |
| 2025-04-28 | 795.00 | 800.00 | 780.00 | 780.00 | 0.0M |
| 2025-04-25 | 792.00 | 800.00 | 770.01 | 776.20 | 0.0M |
| 2025-04-24 | 751.02 | 809.00 | 750.00 | 789.70 | 0.0M |
| 2025-04-23 | 750.00 | 785.00 | 750.00 | 778.17 | 0.1M |
| 2025-04-22 | 739.90 | 780.00 | 737.50 | 763.40 | 0.0M |
| 2025-04-21 | 720.00 | 735.00 | 720.00 | 734.68 | 0.0M |
| 2025-04-18 | 719.99 | 730.00 | 715.51 | 720.80 | 0.0M |
| 2025-04-17 | 725.00 | 730.99 | 718.00 | 720.00 | 0.0M |
| 2025-04-16 | 732.00 | 732.00 | 721.95 | 724.29 | 0.0M |
| 2025-04-15 | 731.03 | 737.00 | 731.00 | 731.74 | 0.0M |
| 2025-04-14 | 731.01 | 739.00 | 730.51 | 733.44 | 0.0M |
| 2025-04-11 | 739.80 | 799.00 | 731.00 | 740.00 | 0.0M |
| 2025-04-10 | 750.00 | 750.00 | 730.00 | 739.80 | 0.0M |
| 2025-04-09 | 727.01 | 740.00 | 715.00 | 732.00 | 0.0M |
| 2025-04-08 | 740.00 | 750.00 | 725.00 | 740.00 | 0.0M |
| 2025-04-07 | 743.00 | 749.90 | 668.10 | 732.07 | 0.0M |
| 2025-04-04 | 740.00 | 749.89 | 734.00 | 742.21 | 0.0M |
| 2025-04-03 | 740.00 | 749.90 | 737.00 | 739.90 | 0.0M |
| 2025-03-27 | 739.99 | 739.99 | 735.00 | 737.26 | 0.0M |
| 2025-03-26 | 717.00 | 745.00 | 717.00 | 737.89 | 0.0M |
| 2025-03-25 | 750.00 | 750.00 | 740.00 | 740.40 | 0.0M |
| 2025-03-24 | 750.00 | 750.00 | 742.01 | 742.08 | 0.0M |
| 2025-03-21 | 747.00 | 747.00 | 742.00 | 744.95 | 0.0M |
| 2025-03-20 | 740.19 | 749.98 | 739.99 | 742.00 | 0.0M |
| 2025-03-19 | 741.06 | 753.00 | 740.00 | 740.17 | 0.0M |
| 2025-03-18 | 746.05 | 759.00 | 746.00 | 754.17 | 0.0M |
| 2025-03-17 | 755.00 | 755.00 | 741.01 | 750.31 | 0.0M |
| 2025-03-14 | 740.00 | 779.00 | 740.00 | 759.99 | 0.0M |
| 2025-03-13 | 741.00 | 741.00 | 724.03 | 739.75 | 0.0M |
| 2025-03-12 | 726.00 | 735.00 | 720.11 | 733.83 | 0.0M |
| 2025-03-11 | 730.20 | 735.00 | 722.00 | 724.59 | 0.0M |
| 2025-03-10 | 748.90 | 748.90 | 720.00 | 727.52 | 0.0M |
| 2025-03-07 | 735.00 | 749.00 | 725.00 | 729.50 | 0.0M |
| 2025-03-06 | 750.00 | 800.00 | 715.25 | 733.44 | 0.0M |
| 2025-03-05 | 759.95 | 759.95 | 745.00 | 748.82 | 0.0M |
| 2025-03-04 | 750.00 | 782.99 | 725.02 | 755.20 | 0.0M |
| 2025-03-03 | 780.00 | 780.00 | 760.00 | 762.56 | 0.0M |
| 2025-02-28 | 741.00 | 776.69 | 741.00 | 772.00 | 0.0M |
| 2025-02-27 | 776.00 | 777.00 | 767.10 | 767.51 | 0.0M |
| 2025-02-26 | 777.99 | 777.99 | 760.00 | 772.02 | 0.0M |
| 2025-02-25 | 764.50 | 800.00 | 760.00 | 770.18 | 0.0M |
| 2025-02-24 | 750.15 | 783.99 | 705.51 | 764.42 | 0.0M |
| 2025-02-21 | 785.00 | 799.95 | 751.00 | 766.90 | 0.0M |
| 2025-02-20 | 794.99 | 794.99 | 757.26 | 779.41 | 0.0M |
| 2025-02-19 | 784.00 | 799.96 | 780.10 | 786.33 | 0.0M |
| 2025-02-18 | 800.00 | 800.00 | 760.00 | 784.00 | 0.0M |
| 2025-02-17 | 790.00 | 800.00 | 780.00 | 783.98 | 0.1M |
| 2025-02-14 | 805.00 | 820.00 | 796.00 | 799.70 | 0.0M |
| 2025-02-13 | 808.00 | 808.00 | 790.00 | 792.76 | 0.0M |
| 2025-02-12 | 792.00 | 804.00 | 790.00 | 798.01 | 0.0M |
| 2025-02-11 | 800.00 | 804.00 | 790.01 | 797.00 | 0.0M |
| 2025-02-10 | 790.02 | 810.00 | 790.00 | 799.82 | 0.0M |
| 2025-02-07 | 808.97 | 808.97 | 795.00 | 802.70 | 0.0M |
| 2025-02-06 | 801.00 | 815.00 | 790.00 | 790.01 | 0.0M |
| 2025-02-04 | 790.01 | 819.97 | 790.00 | 799.62 | 0.0M |
| 2025-02-03 | 819.99 | 819.99 | 790.00 | 796.97 | 0.0M |
| 2025-01-31 | 815.00 | 819.99 | 805.00 | 805.15 | 0.0M |
| 2025-01-30 | 805.00 | 816.00 | 801.00 | 814.40 | 0.1M |
| 2025-01-29 | 790.00 | 806.00 | 790.00 | 798.25 | 0.0M |
| 2025-01-28 | 809.00 | 809.00 | 790.00 | 790.94 | 0.0M |
| 2025-01-27 | 810.00 | 815.00 | 800.00 | 800.07 | 0.0M |
| 2025-01-24 | 795.01 | 825.00 | 790.01 | 804.84 | 0.0M |
| 2025-01-23 | 791.00 | 805.00 | 790.00 | 800.17 | 0.0M |
| 2025-01-22 | 800.05 | 810.00 | 795.00 | 795.62 | 0.0M |
| 2025-01-21 | 816.00 | 816.00 | 800.00 | 800.31 | 0.1M |
| 2025-01-20 | 815.00 | 830.00 | 801.00 | 811.02 | 0.0M |
| 2025-01-17 | 800.00 | 825.00 | 795.00 | 814.55 | 0.1M |
| 2025-01-16 | 814.00 | 814.00 | 790.01 | 799.96 | 0.0M |
| 2025-01-15 | 800.00 | 810.00 | 786.02 | 800.50 | 0.0M |
| 2025-01-14 | 805.00 | 819.99 | 785.00 | 800.40 | 0.0M |
| 2025-01-13 | 800.00 | 840.00 | 790.00 | 802.58 | 0.0M |
| 2025-01-10 | 780.00 | 800.00 | 776.20 | 797.31 | 0.0M |
| 2025-01-09 | 825.00 | 825.00 | 790.00 | 790.07 | 0.0M |
| 2025-01-08 | 799.99 | 815.20 | 780.10 | 803.59 | 0.1M |
| 2025-01-07 | 790.00 | 799.50 | 780.00 | 783.25 | 0.0M |
| 2025-01-06 | 720.10 | 791.42 | 720.00 | 782.55 | 0.2M |
| 2025-01-03 | 719.00 | 725.00 | 711.00 | 719.47 | 0.0M |
| 2025-01-02 | 722.00 | 730.00 | 712.20 | 720.00 | 0.0M |
| 2025-01-01 | 728.00 | 729.00 | 700.00 | 728.50 | 0.1M |