1,033.22
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,037.62 | 1,041.53 | 1,030.91 | 1,033.22 | 0.0M |
| 2025-09-28 | 1,032.62 | 1,034.85 | 1,029.63 | 1,033.66 | 0.0M |
| 2025-09-26 | 1,032.62 | 1,034.85 | 1,029.63 | 1,033.66 | 0.0M |
| 2025-09-25 | 1,034.00 | 1,037.25 | 1,028.35 | 1,028.35 | 0.0M |
| 2025-09-24 | 1,036.47 | 1,037.85 | 1,030.68 | 1,033.16 | 0.0M |
| 2025-09-23 | 1,030.59 | 1,040.72 | 1,030.59 | 1,034.43 | 0.0M |
| 2025-09-22 | 1,043.80 | 1,043.80 | 1,031.69 | 1,031.69 | 0.0M |
| 2025-09-21 | 1,045.89 | 1,051.72 | 1,043.33 | 1,043.33 | 0.0M |
| 2025-09-19 | 1,045.89 | 1,051.72 | 1,043.33 | 1,043.33 | 0.0M |
| 2025-09-18 | 1,057.97 | 1,057.97 | 1,045.93 | 1,048.19 | 0.0M |
| 2025-09-17 | 1,061.96 | 1,063.61 | 1,059.05 | 1,059.05 | 0.0M |
| 2025-09-16 | 1,070.01 | 1,070.01 | 1,060.19 | 1,061.06 | 0.0M |
| 2025-09-15 | 1,081.20 | 1,081.82 | 1,071.31 | 1,071.34 | 0.0M |
| 2025-09-12 | 1,083.61 | 1,084.37 | 1,077.77 | 1,079.02 | 0.0M |
| 2025-09-11 | 1,084.97 | 1,086.29 | 1,081.55 | 1,083.06 | 0.0M |
| 2025-09-10 | 1,085.03 | 1,088.27 | 1,080.24 | 1,081.91 | 0.0M |
| 2025-09-09 | 1,078.52 | 1,082.90 | 1,077.39 | 1,081.37 | 0.0M |
| 2025-09-08 | 1,085.74 | 1,085.74 | 1,075.02 | 1,076.63 | 0.0M |
| 2025-09-05 | 1,079.99 | 1,087.50 | 1,075.63 | 1,086.04 | 0.0M |
| 2025-09-04 | 1,074.27 | 1,081.89 | 1,074.27 | 1,077.49 | 0.0M |
| 2025-09-03 | 1,073.87 | 1,073.87 | 1,068.16 | 1,073.65 | 0.0M |
| 2025-09-02 | 1,073.99 | 1,076.66 | 1,070.85 | 1,071.45 | 0.0M |
| 2025-09-01 | 1,076.81 | 1,080.21 | 1,073.94 | 1,075.40 | 0.0M |
| 2025-08-29 | 1,076.39 | 1,081.73 | 1,071.32 | 1,072.53 | 0.0M |
| 2025-08-28 | 1,074.42 | 1,078.94 | 1,072.22 | 1,075.13 | 0.0M |
| 2025-08-27 | 1,069.57 | 1,072.96 | 1,066.01 | 1,072.58 | 0.0M |
| 2025-08-26 | 1,078.33 | 1,078.33 | 1,065.04 | 1,065.04 | 0.0M |
| 2025-08-25 | 1,081.67 | 1,083.36 | 1,078.21 | 1,080.82 | 0.0M |
| 2025-08-22 | 1,075.85 | 1,080.86 | 1,074.87 | 1,080.10 | 0.0M |
| 2025-08-21 | 1,074.69 | 1,077.54 | 1,072.39 | 1,076.39 | 0.0M |
| 2025-08-20 | 1,067.09 | 1,076.19 | 1,065.74 | 1,075.41 | 0.0M |
| 2025-08-19 | 1,056.22 | 1,065.86 | 1,055.48 | 1,063.91 | 0.0M |
| 2025-08-18 | 1,052.02 | 1,053.49 | 1,049.58 | 1,052.35 | 0.0M |
| 2025-08-15 | 1,049.37 | 1,051.37 | 1,046.59 | 1,047.85 | 0.0M |
| 2025-08-14 | 1,055.83 | 1,058.00 | 1,040.45 | 1,045.77 | 0.0M |
| 2025-08-13 | 1,058.27 | 1,063.64 | 1,056.09 | 1,060.09 | 0.0M |
| 2025-08-12 | 1,061.87 | 1,063.39 | 1,055.68 | 1,059.25 | 0.0M |
| 2025-08-11 | 1,063.67 | 1,063.67 | 1,056.64 | 1,057.24 | 0.0M |
| 2025-08-08 | 1,066.35 | 1,067.83 | 1,056.61 | 1,057.73 | 0.0M |
| 2025-08-07 | 1,053.73 | 1,060.39 | 1,051.66 | 1,060.28 | 0.0M |
| 2025-08-06 | 1,055.94 | 1,056.16 | 1,048.82 | 1,051.78 | 0.0M |
| 2025-08-05 | 1,052.03 | 1,056.00 | 1,049.50 | 1,054.96 | 0.0M |
| 2025-08-04 | 1,047.27 | 1,049.91 | 1,044.42 | 1,049.54 | 0.0M |
| 2025-08-01 | 1,046.62 | 1,049.77 | 1,042.77 | 1,046.87 | 0.0M |
| 2025-07-31 | 1,060.91 | 1,062.09 | 1,051.76 | 1,051.86 | 0.0M |
| 2025-07-30 | 1,070.11 | 1,073.54 | 1,061.40 | 1,063.17 | 0.0M |
| 2025-07-29 | 1,072.29 | 1,076.07 | 1,066.87 | 1,069.32 | 0.0M |
| 2025-07-28 | 1,089.91 | 1,090.27 | 1,071.74 | 1,074.20 | 0.0M |
| 2025-07-25 | 1,085.00 | 1,085.37 | 1,079.15 | 1,083.37 | 0.0M |
| 2025-07-24 | 1,091.26 | 1,094.61 | 1,085.57 | 1,085.57 | 0.0M |
| 2025-07-23 | 1,086.44 | 1,094.66 | 1,085.92 | 1,089.04 | 0.0M |
| 2025-07-22 | 1,075.82 | 1,079.72 | 1,072.05 | 1,079.72 | 0.0M |
| 2025-07-21 | 1,084.24 | 1,085.16 | 1,079.51 | 1,082.14 | 0.0M |
| 2025-07-18 | 1,086.87 | 1,088.07 | 1,078.84 | 1,081.79 | 0.0M |
| 2025-07-17 | 1,080.82 | 1,090.50 | 1,080.82 | 1,083.67 | 0.0M |
| 2025-07-16 | 1,089.71 | 1,092.36 | 1,084.39 | 1,084.83 | 0.0M |
| 2025-07-15 | 1,096.57 | 1,098.71 | 1,091.59 | 1,091.90 | 0.0M |
| 2025-07-14 | 1,095.70 | 1,106.06 | 1,095.29 | 1,101.95 | 0.0M |
| 2025-07-11 | 1,114.58 | 1,117.45 | 1,104.00 | 1,104.67 | 0.0M |
| 2025-07-10 | 1,112.76 | 1,115.78 | 1,109.94 | 1,115.78 | 0.0M |
| 2025-07-09 | 1,111.61 | 1,114.45 | 1,108.41 | 1,110.40 | 0.0M |
| 2025-07-08 | 1,113.64 | 1,114.03 | 1,104.39 | 1,110.69 | 0.0M |
| 2025-07-07 | 1,119.61 | 1,122.75 | 1,114.48 | 1,116.49 | 0.0M |
| 2025-07-04 | 1,117.27 | 1,123.40 | 1,116.29 | 1,122.04 | 0.0M |
| 2025-07-03 | 1,114.37 | 1,118.46 | 1,114.37 | 1,117.34 | 0.0M |
| 2025-07-02 | 1,115.76 | 1,118.53 | 1,111.15 | 1,111.98 | 0.0M |
| 2025-07-01 | 1,108.15 | 1,115.02 | 1,104.39 | 1,115.02 | 0.0M |
| 2025-06-30 | 1,106.71 | 1,107.98 | 1,100.40 | 1,102.68 | 0.0M |
| 2025-06-27 | 1,094.54 | 1,106.37 | 1,093.86 | 1,102.57 | 0.0M |
| 2025-06-26 | 1,099.93 | 1,101.69 | 1,091.01 | 1,092.75 | 0.0M |
| 2025-06-25 | 1,117.18 | 1,117.18 | 1,099.41 | 1,099.41 | 0.0M |
| 2025-06-24 | 1,123.24 | 1,124.88 | 1,115.36 | 1,115.36 | 0.0M |
| 2025-06-23 | 1,104.43 | 1,113.19 | 1,102.06 | 1,112.31 | 0.0M |
| 2025-06-20 | 1,110.56 | 1,110.56 | 1,105.45 | 1,105.71 | 0.0M |
| 2025-06-19 | 1,105.32 | 1,114.92 | 1,105.32 | 1,106.84 | 0.0M |
| 2025-06-18 | 1,114.32 | 1,116.37 | 1,105.56 | 1,110.58 | 0.0M |
| 2025-06-17 | 1,122.06 | 1,122.06 | 1,113.32 | 1,115.15 | 0.0M |
| 2025-06-16 | 1,132.23 | 1,135.47 | 1,122.43 | 1,126.63 | 0.0M |
| 2025-06-13 | 1,136.61 | 1,141.14 | 1,132.82 | 1,133.10 | 0.0M |
| 2025-06-12 | 1,145.28 | 1,150.67 | 1,141.72 | 1,149.10 | 0.0M |
| 2025-06-11 | 1,153.06 | 1,154.00 | 1,146.01 | 1,146.01 | 0.0M |
| 2025-06-10 | 1,155.12 | 1,159.45 | 1,152.39 | 1,156.63 | 0.0M |
| 2025-06-09 | 1,158.68 | 1,160.05 | 1,153.86 | 1,153.86 | 0.0M |
| 2025-06-07 | 1,160.73 | 1,155.18 | 1,155.18 | 1,155.18 | 0.0M |
| 2025-06-06 | 1,160.73 | 1,160.94 | 1,155.07 | 1,155.18 | 0.0M |
| 2025-06-05 | 1,164.19 | 1,164.88 | 1,160.08 | 1,161.34 | 0.0M |
| 2025-06-04 | 1,157.97 | 1,167.74 | 1,156.28 | 1,164.44 | 0.0M |
| 2025-06-03 | 1,170.27 | 1,170.77 | 1,154.62 | 1,155.61 | 0.0M |
| 2025-06-02 | 1,167.25 | 1,174.16 | 1,165.46 | 1,166.55 | 0.0M |
| 2025-05-30 | 1,167.91 | 1,174.54 | 1,167.91 | 1,169.41 | 0.0M |
| 2025-05-29 | 1,168.40 | 1,170.57 | 1,168.28 | 1,170.26 | 0.0M |
| 2025-05-28 | 1,173.34 | 1,174.66 | 1,167.52 | 1,168.51 | 0.0M |
| 2025-05-27 | 1,173.04 | 1,179.75 | 1,171.12 | 1,172.25 | 0.0M |
| 2025-05-26 | 1,169.34 | 1,174.58 | 1,169.12 | 1,170.67 | 0.0M |
| 2025-05-23 | 1,164.36 | 1,167.53 | 1,153.97 | 1,165.15 | 0.0M |
| 2025-05-22 | 1,168.31 | 1,168.31 | 1,158.33 | 1,162.22 | 0.0M |
| 2025-05-21 | 1,162.55 | 1,171.05 | 1,158.62 | 1,170.77 | 0.0M |
| 2025-05-20 | 1,155.38 | 1,163.64 | 1,152.38 | 1,163.64 | 0.0M |
| 2025-05-19 | 1,149.47 | 1,154.68 | 1,141.72 | 1,154.11 | 0.0M |
| 2025-05-16 | 1,151.35 | 1,157.12 | 1,143.76 | 1,148.96 | 0.0M |
| 2025-05-15 | 1,128.27 | 1,147.68 | 1,128.27 | 1,147.68 | 0.0M |
| 2025-05-14 | 1,130.38 | 1,133.79 | 1,127.64 | 1,129.35 | 0.0M |
| 2025-05-13 | 1,134.36 | 1,139.53 | 1,131.68 | 1,132.35 | 0.0M |
| 2025-05-12 | 1,134.82 | 1,136.62 | 1,129.55 | 1,135.96 | 0.0M |
| 2025-05-09 | 1,128.12 | 1,136.01 | 1,126.49 | 1,131.43 | 0.0M |
| 2025-05-08 | 1,135.76 | 1,140.22 | 1,126.33 | 1,126.33 | 0.0M |
| 2025-05-07 | 1,135.00 | 1,138.12 | 1,127.92 | 1,132.79 | 0.0M |
| 2025-05-06 | 1,134.59 | 1,141.95 | 1,130.37 | 1,137.49 | 0.0M |
| 2025-05-05 | 1,136.26 | 1,139.09 | 1,134.22 | 1,134.99 | 0.0M |
| 2025-05-02 | 1,133.59 | 1,135.93 | 1,125.13 | 1,135.25 | 0.0M |
| 2025-05-01 | 1,127.34 | 1,129.05 | 1,125.47 | 1,125.94 | 0.0M |
| 2025-04-30 | 1,112.39 | 1,127.09 | 1,112.39 | 1,125.61 | 0.0M |
| 2025-04-29 | 1,116.09 | 1,120.08 | 1,107.90 | 1,110.11 | 0.0M |
| 2025-04-28 | 1,119.74 | 1,123.19 | 1,117.72 | 1,123.19 | 0.0M |
| 2025-04-25 | 1,128.06 | 1,128.06 | 1,112.23 | 1,117.51 | 0.0M |
| 2025-04-24 | 1,123.11 | 1,136.75 | 1,123.11 | 1,123.71 | 0.0M |
| 2025-04-23 | 1,147.62 | 1,147.62 | 1,134.09 | 1,139.96 | 0.0M |
| 2025-04-22 | 1,138.48 | 1,142.48 | 1,133.29 | 1,139.77 | 0.0M |
| 2025-04-17 | 1,125.44 | 1,135.57 | 1,122.56 | 1,135.02 | 0.0M |
| 2025-04-16 | 1,117.01 | 1,130.80 | 1,117.01 | 1,128.96 | 0.0M |
| 2025-04-15 | 1,103.95 | 1,120.68 | 1,103.95 | 1,120.68 | 0.0M |
| 2025-04-14 | 1,096.57 | 1,103.09 | 1,094.57 | 1,102.83 | 0.0M |
| 2025-04-11 | 1,082.21 | 1,087.80 | 1,069.95 | 1,080.53 | 0.0M |
| 2025-04-10 | 1,089.51 | 1,093.78 | 1,072.13 | 1,078.57 | 0.0M |
| 2025-04-09 | 1,072.28 | 1,075.99 | 1,046.10 | 1,052.27 | 0.0M |
| 2025-04-08 | 1,081.11 | 1,097.53 | 1,074.99 | 1,093.38 | 0.0M |
| 2025-04-07 | 1,092.60 | 1,095.50 | 1,044.11 | 1,070.67 | 0.0M |
| 2025-04-04 | 1,149.14 | 1,169.33 | 1,114.54 | 1,117.21 | 0.0M |
| 2025-04-03 | 1,128.01 | 1,151.85 | 1,128.01 | 1,151.85 | 0.0M |
| 2025-04-02 | 1,129.95 | 1,134.22 | 1,127.03 | 1,133.76 | 0.0M |
| 2025-04-01 | 1,132.79 | 1,137.07 | 1,126.81 | 1,135.24 | 0.0M |
| 2025-03-31 | 1,133.19 | 1,134.77 | 1,126.65 | 1,127.34 | 0.0M |
| 2025-03-28 | 1,124.20 | 1,137.32 | 1,123.08 | 1,136.33 | 0.0M |
| 2025-03-27 | 1,128.19 | 1,134.69 | 1,128.19 | 1,132.82 | 0.0M |
| 2025-03-26 | 1,127.98 | 1,130.13 | 1,123.25 | 1,125.40 | 0.0M |
| 2025-03-25 | 1,136.94 | 1,138.42 | 1,128.27 | 1,128.49 | 0.0M |
| 2025-03-24 | 1,144.33 | 1,145.02 | 1,131.79 | 1,133.83 | 0.0M |
| 2025-03-21 | 1,143.26 | 1,146.96 | 1,140.35 | 1,142.05 | 0.0M |
| 2025-03-20 | 1,141.74 | 1,143.30 | 1,134.15 | 1,142.62 | 0.0M |
| 2025-03-19 | 1,145.16 | 1,148.12 | 1,139.82 | 1,140.62 | 0.0M |
| 2025-03-18 | 1,148.94 | 1,154.71 | 1,146.95 | 1,146.95 | 0.0M |
| 2025-03-17 | 1,151.33 | 1,159.78 | 1,151.06 | 1,155.73 | 0.0M |
| 2025-03-14 | 1,149.31 | 1,158.30 | 1,147.65 | 1,151.40 | 0.0M |
| 2025-03-13 | 1,146.47 | 1,149.36 | 1,138.14 | 1,141.15 | 0.0M |
| 2025-03-12 | 1,157.97 | 1,160.64 | 1,149.06 | 1,151.74 | 0.0M |
| 2025-03-11 | 1,170.82 | 1,178.09 | 1,154.96 | 1,156.42 | 0.0M |
| 2025-03-10 | 1,161.66 | 1,182.92 | 1,161.66 | 1,176.73 | 0.0M |
| 2025-03-07 | 1,151.95 | 1,164.06 | 1,144.24 | 1,162.60 | 0.0M |
| 2025-03-06 | 1,159.64 | 1,159.64 | 1,142.08 | 1,150.78 | 0.0M |
| 2025-03-05 | 1,160.67 | 1,162.78 | 1,152.20 | 1,154.72 | 0.0M |
| 2025-03-04 | 1,151.71 | 1,162.75 | 1,149.60 | 1,162.01 | 0.0M |
| 2025-03-03 | 1,143.84 | 1,155.03 | 1,139.14 | 1,152.18 | 0.0M |
| 2025-02-28 | 1,142.83 | 1,169.78 | 1,142.83 | 1,168.66 | 0.0M |
| 2025-02-27 | 1,142.51 | 1,148.60 | 1,139.87 | 1,147.03 | 0.0M |
| 2025-02-26 | 1,142.33 | 1,151.78 | 1,140.48 | 1,144.57 | 0.0M |
| 2025-02-25 | 1,137.71 | 1,147.78 | 1,137.71 | 1,143.37 | 0.0M |
| 2025-02-24 | 1,133.18 | 1,139.67 | 1,132.97 | 1,139.54 | 0.0M |
| 2025-02-21 | 1,118.04 | 1,130.73 | 1,118.04 | 1,128.42 | 0.0M |
| 2025-02-20 | 1,110.94 | 1,116.12 | 1,110.94 | 1,113.77 | 0.0M |
| 2025-02-19 | 1,114.27 | 1,118.16 | 1,107.61 | 1,109.84 | 0.0M |
| 2025-02-18 | 1,114.48 | 1,117.22 | 1,112.15 | 1,115.17 | 0.0M |
| 2025-02-17 | 1,112.95 | 1,115.77 | 1,105.23 | 1,115.02 | 0.0M |
| 2025-02-14 | 1,110.46 | 1,116.26 | 1,108.93 | 1,113.95 | 0.0M |
| 2025-02-13 | 1,095.83 | 1,110.15 | 1,093.11 | 1,106.64 | 0.0M |
| 2025-02-12 | 1,092.89 | 1,097.70 | 1,086.64 | 1,089.99 | 0.0M |
| 2025-02-11 | 1,085.96 | 1,086.60 | 1,076.71 | 1,085.38 | 0.0M |
| 2025-02-10 | 1,081.32 | 1,087.41 | 1,079.26 | 1,084.65 | 0.0M |
| 2025-02-07 | 1,071.18 | 1,082.23 | 1,070.34 | 1,080.00 | 0.0M |
| 2025-02-06 | 1,057.91 | 1,074.95 | 1,055.82 | 1,074.04 | 0.0M |
| 2025-02-05 | 1,060.82 | 1,061.53 | 1,046.48 | 1,047.69 | 0.0M |
| 2025-02-04 | 1,071.51 | 1,071.99 | 1,065.37 | 1,068.11 | 0.0M |
| 2025-02-03 | 1,067.31 | 1,069.72 | 1,061.38 | 1,069.72 | 0.0M |
| 2025-01-31 | 1,083.01 | 1,083.21 | 1,076.90 | 1,077.00 | 0.0M |
| 2025-01-30 | 1,079.16 | 1,082.77 | 1,076.50 | 1,082.74 | 0.0M |
| 2025-01-29 | 1,073.64 | 1,077.26 | 1,068.40 | 1,073.15 | 0.0M |
| 2025-01-28 | 1,065.99 | 1,074.03 | 1,065.05 | 1,071.10 | 0.0M |
| 2025-01-27 | 1,056.10 | 1,063.46 | 1,056.10 | 1,063.01 | 0.0M |
| 2025-01-24 | 1,059.83 | 1,060.39 | 1,054.40 | 1,056.37 | 0.0M |
| 2025-01-23 | 1,058.10 | 1,063.92 | 1,054.66 | 1,057.11 | 0.0M |
| 2025-01-22 | 1,079.28 | 1,080.90 | 1,070.25 | 1,073.15 | 0.0M |
| 2025-01-21 | 1,066.71 | 1,075.82 | 1,063.89 | 1,075.82 | 0.0M |
| 2025-01-20 | 1,064.31 | 1,070.29 | 1,064.26 | 1,066.54 | 0.0M |
| 2025-01-17 | 1,058.45 | 1,065.89 | 1,057.68 | 1,064.39 | 0.0M |
| 2025-01-16 | 1,051.73 | 1,056.15 | 1,047.74 | 1,056.02 | 0.0M |
| 2025-01-15 | 1,044.46 | 1,050.56 | 1,042.19 | 1,049.96 | 0.0M |
| 2025-01-14 | 1,049.12 | 1,053.63 | 1,043.32 | 1,044.06 | 0.0M |
| 2025-01-13 | 1,045.18 | 1,045.18 | 1,039.43 | 1,039.51 | 0.0M |
| 2025-01-10 | 1,066.63 | 1,066.63 | 1,049.45 | 1,049.45 | 0.0M |
| 2025-01-09 | 1,063.84 | 1,065.57 | 1,058.48 | 1,065.06 | 0.0M |
| 2025-01-08 | 1,066.12 | 1,067.48 | 1,056.57 | 1,061.82 | 0.0M |
| 2025-01-07 | 1,071.50 | 1,071.50 | 1,063.77 | 1,065.17 | 0.0M |
| 2025-01-06 | 1,071.80 | 1,072.01 | 1,066.73 | 1,070.66 | 0.0M |
| 2025-01-03 | 1,080.82 | 1,080.82 | 1,071.97 | 1,073.87 | 0.0M |
| 2025-01-02 | 1,071.59 | 1,079.10 | 1,071.30 | 1,078.64 | 0.0M |