1,967.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,960.00 | 1,961.50 | 1,960.00 | 1,961.50 | 7.4K |
| 09:05 | 1,964.00 | 1,964.00 | 1,963.50 | 1,963.50 | 0.3K |
| 09:15 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | 0.1K |
| 09:20 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 09:25 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | 0.1K |
| 09:30 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | 0.2K |
| 09:35 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | 0.1K |
| 09:40 | 1,960.50 | 1,960.50 | 1,960.50 | 1,960.50 | 0.1K |
| 09:50 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.1K |
| 09:55 | 1,960.50 | 1,960.50 | 1,960.50 | 1,960.50 | 0.1K |
| 10:15 | 1,960.50 | 1,960.50 | 1,960.50 | 1,960.50 | 0.1K |
| 10:35 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.1K |
| 12:30 | 1,960.00 | 1,961.00 | 1,960.00 | 1,961.00 | 0.3K |
| 12:40 | 1,961.00 | 1,961.00 | 1,959.50 | 1,959.50 | 0.3K |
| 12:45 | 1,960.00 | 1,961.00 | 1,960.00 | 1,961.00 | 0.2K |
| 12:50 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.1K |
| 12:55 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | 0.2K |
| 13:15 | 1,962.50 | 1,962.50 | 1,962.50 | 1,962.50 | 0.2K |
| 13:40 | 1,963.50 | 1,963.50 | 1,963.50 | 1,963.50 | 0.3K |
| 13:45 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.5K |
| 14:00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.1K |
| 14:10 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.1K |
| 14:20 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.5K |
| 14:35 | 1,965.50 | 1,965.50 | 1,965.50 | 1,965.50 | 1.4K |
| 15:05 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.1K |
| 15:15 | 1,967.50 | 1,967.50 | 1,965.00 | 1,965.00 | 1.2K |
| 15:20 | 1,965.50 | 1,967.00 | 1,965.50 | 1,965.50 | 0.4K |
| 15:30 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 3.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,961.00 | 1,967.50 | 1,959.50 | 1,967.00 | 0.0M |
| 2025-09-25 | 1,951.50 | 1,961.00 | 1,949.00 | 1,959.00 | 0.0M |
| 2025-09-24 | 1,957.50 | 1,957.50 | 1,946.50 | 1,950.50 | 0.0M |
| 2025-09-22 | 1,954.50 | 1,963.00 | 1,952.00 | 1,952.50 | 0.1M |
| 2025-09-19 | 1,961.00 | 1,972.00 | 1,942.50 | 1,942.50 | 0.1M |
| 2025-09-18 | 1,966.50 | 1,968.50 | 1,958.50 | 1,960.00 | 0.0M |
| 2025-09-17 | 1,973.50 | 1,975.00 | 1,957.00 | 1,964.00 | 0.1M |
| 2025-09-16 | 1,959.50 | 1,972.00 | 1,954.00 | 1,972.00 | 0.2M |
| 2025-09-12 | 1,937.50 | 1,959.00 | 1,937.00 | 1,959.00 | 0.1M |
| 2025-09-11 | 1,930.00 | 1,941.00 | 1,927.00 | 1,937.00 | 0.0M |
| 2025-09-10 | 1,922.50 | 1,928.00 | 1,920.00 | 1,928.00 | 0.0M |
| 2025-09-09 | 1,921.50 | 1,931.00 | 1,919.00 | 1,931.00 | 0.0M |
| 2025-09-08 | 1,919.00 | 1,929.00 | 1,916.00 | 1,921.50 | 0.0M |
| 2025-09-05 | 1,917.00 | 1,920.00 | 1,904.00 | 1,912.00 | 0.1M |
| 2025-09-04 | 1,950.00 | 1,950.00 | 1,927.50 | 1,941.50 | 0.2M |
| 2025-09-03 | 1,970.50 | 1,970.50 | 1,944.00 | 1,948.00 | 0.3M |
| 2025-09-02 | 1,977.00 | 1,977.50 | 1,968.50 | 1,975.00 | 0.1M |
| 2025-09-01 | 1,966.50 | 1,988.00 | 1,963.50 | 1,988.00 | 0.6M |
| 2025-08-29 | 1,970.00 | 1,973.00 | 1,964.00 | 1,964.00 | 0.1M |
| 2025-08-28 | 1,976.50 | 1,977.50 | 1,962.00 | 1,969.50 | 0.0M |
| 2025-08-27 | 1,952.50 | 1,974.00 | 1,951.00 | 1,970.50 | 0.2M |
| 2025-08-26 | 1,963.00 | 1,964.50 | 1,946.00 | 1,950.00 | 0.1M |
| 2025-08-25 | 1,963.50 | 1,963.50 | 1,953.50 | 1,958.00 | 0.1M |
| 2025-08-22 | 1,959.00 | 1,962.00 | 1,952.00 | 1,952.00 | 0.1M |
| 2025-08-21 | 1,966.50 | 1,968.50 | 1,956.50 | 1,956.50 | 0.0M |
| 2025-08-20 | 1,960.00 | 1,972.00 | 1,955.50 | 1,968.50 | 0.0M |
| 2025-08-19 | 1,942.50 | 1,958.00 | 1,937.00 | 1,958.00 | 0.1M |
| 2025-08-18 | 1,927.00 | 1,940.00 | 1,927.00 | 1,936.50 | 0.0M |
| 2025-08-15 | 1,923.50 | 1,929.50 | 1,920.00 | 1,926.50 | 0.0M |
| 2025-08-14 | 1,927.50 | 1,932.00 | 1,920.00 | 1,923.50 | 0.1M |
| 2025-08-13 | 1,940.00 | 1,942.50 | 1,925.00 | 1,925.00 | 0.0M |
| 2025-08-12 | 1,931.00 | 1,940.50 | 1,925.00 | 1,935.00 | 0.0M |
| 2025-08-08 | 1,929.50 | 1,933.00 | 1,920.00 | 1,924.50 | 0.0M |
| 2025-08-07 | 1,936.00 | 1,937.00 | 1,925.00 | 1,928.50 | 0.1M |
| 2025-08-06 | 1,914.50 | 1,930.50 | 1,911.50 | 1,926.00 | 0.1M |
| 2025-08-05 | 1,905.00 | 1,911.50 | 1,904.50 | 1,909.00 | 0.0M |
| 2025-08-04 | 1,900.00 | 1,902.00 | 1,892.50 | 1,902.00 | 0.0M |
| 2025-08-01 | 1,890.00 | 1,900.00 | 1,885.00 | 1,900.00 | 0.0M |
| 2025-07-31 | 1,890.00 | 1,892.50 | 1,887.00 | 1,888.00 | 0.0M |
| 2025-07-30 | 1,870.00 | 1,896.00 | 1,870.00 | 1,890.00 | 0.0M |
| 2025-07-29 | 1,858.50 | 1,868.50 | 1,855.00 | 1,868.50 | 0.0M |
| 2025-07-28 | 1,852.00 | 1,872.50 | 1,850.50 | 1,861.00 | 0.1M |
| 2025-07-25 | 1,848.00 | 1,854.00 | 1,842.50 | 1,852.00 | 0.0M |
| 2025-07-24 | 1,840.50 | 1,853.00 | 1,840.50 | 1,845.50 | 0.0M |
| 2025-07-23 | 1,845.00 | 1,849.00 | 1,840.50 | 1,840.50 | 0.0M |
| 2025-07-22 | 1,838.50 | 1,844.00 | 1,827.50 | 1,841.00 | 0.0M |
| 2025-07-18 | 1,843.00 | 1,844.00 | 1,836.00 | 1,839.00 | 0.0M |
| 2025-07-17 | 1,835.00 | 1,844.00 | 1,835.00 | 1,840.50 | 0.0M |
| 2025-07-16 | 1,831.50 | 1,840.00 | 1,831.50 | 1,831.50 | 0.0M |
| 2025-07-15 | 1,830.00 | 1,835.00 | 1,822.00 | 1,831.50 | 0.0M |
| 2025-07-14 | 1,820.50 | 1,830.00 | 1,819.00 | 1,830.00 | 0.0M |
| 2025-07-11 | 1,812.00 | 1,820.00 | 1,812.00 | 1,820.00 | 0.0M |
| 2025-07-10 | 1,808.50 | 1,810.50 | 1,803.00 | 1,810.50 | 0.0M |
| 2025-07-09 | 1,813.50 | 1,813.50 | 1,805.50 | 1,805.50 | 0.0M |
| 2025-07-08 | 1,827.00 | 1,827.50 | 1,811.00 | 1,811.00 | 0.0M |
| 2025-07-07 | 1,819.00 | 1,825.00 | 1,809.50 | 1,824.50 | 0.0M |
| 2025-07-04 | 1,827.00 | 1,827.00 | 1,819.00 | 1,821.50 | 0.1M |
| 2025-07-03 | 1,821.00 | 1,826.00 | 1,819.00 | 1,821.00 | 0.0M |
| 2025-07-02 | 1,818.00 | 1,824.50 | 1,810.00 | 1,820.50 | 0.0M |
| 2025-07-01 | 1,819.50 | 1,819.50 | 1,808.50 | 1,809.50 | 0.0M |
| 2025-06-30 | 1,826.00 | 1,832.50 | 1,809.00 | 1,809.00 | 0.1M |
| 2025-06-27 | 1,826.50 | 1,828.50 | 1,821.00 | 1,822.00 | 0.0M |
| 2025-06-26 | 1,824.00 | 1,828.50 | 1,808.50 | 1,825.00 | 0.1M |
| 2025-06-25 | 1,825.00 | 1,828.50 | 1,823.00 | 1,824.00 | 0.1M |
| 2025-06-24 | 1,825.50 | 1,829.50 | 1,821.00 | 1,827.00 | 0.0M |
| 2025-06-23 | 1,815.50 | 1,825.00 | 1,810.00 | 1,825.00 | 0.0M |
| 2025-06-20 | 1,817.00 | 1,817.00 | 1,808.00 | 1,813.00 | 0.0M |
| 2025-06-19 | 1,813.50 | 1,817.00 | 1,807.00 | 1,817.00 | 0.0M |
| 2025-06-18 | 1,818.00 | 1,819.50 | 1,811.50 | 1,813.50 | 0.0M |
| 2025-06-17 | 1,811.50 | 1,820.50 | 1,801.50 | 1,819.00 | 0.0M |
| 2025-06-16 | 1,810.00 | 1,824.00 | 1,801.50 | 1,808.50 | 0.0M |
| 2025-06-13 | 1,798.00 | 1,807.00 | 1,789.00 | 1,805.00 | 0.0M |
| 2025-06-12 | 1,792.50 | 1,794.50 | 1,788.00 | 1,792.50 | 0.0M |
| 2025-06-11 | 1,780.00 | 1,791.00 | 1,777.00 | 1,790.00 | 0.0M |
| 2025-06-10 | 1,773.50 | 1,780.50 | 1,770.50 | 1,780.00 | 0.0M |
| 2025-06-09 | 1,783.50 | 1,784.50 | 1,770.50 | 1,770.50 | 0.0M |
| 2025-06-06 | 1,775.00 | 1,780.00 | 1,774.00 | 1,780.00 | 0.0M |
| 2025-06-05 | 1,764.00 | 1,773.50 | 1,764.00 | 1,773.00 | 0.0M |
| 2025-06-04 | 1,773.00 | 1,773.00 | 1,769.50 | 1,770.00 | 0.0M |
| 2025-06-03 | 1,768.00 | 1,774.00 | 1,760.50 | 1,774.00 | 0.0M |
| 2025-06-02 | 1,769.50 | 1,769.50 | 1,762.50 | 1,768.00 | 0.0M |
| 2025-05-30 | 1,768.50 | 1,769.50 | 1,760.50 | 1,762.50 | 0.1M |
| 2025-05-29 | 1,770.00 | 1,775.00 | 1,761.50 | 1,766.00 | 0.0M |
| 2025-05-28 | 1,763.50 | 1,770.00 | 1,758.50 | 1,768.50 | 0.0M |
| 2025-05-27 | 1,752.00 | 1,759.00 | 1,751.50 | 1,759.00 | 0.0M |
| 2025-05-26 | 1,749.50 | 1,755.50 | 1,748.50 | 1,750.50 | 0.0M |
| 2025-05-23 | 1,735.50 | 1,742.50 | 1,735.50 | 1,740.00 | 0.0M |
| 2025-05-22 | 1,735.00 | 1,736.50 | 1,725.50 | 1,735.50 | 0.0M |
| 2025-05-21 | 1,741.50 | 1,741.50 | 1,732.00 | 1,736.50 | 0.0M |
| 2025-05-20 | 1,750.00 | 1,750.00 | 1,735.00 | 1,741.50 | 0.0M |
| 2025-05-19 | 1,753.50 | 1,753.50 | 1,738.00 | 1,748.50 | 0.0M |
| 2025-05-16 | 1,760.00 | 1,760.00 | 1,745.00 | 1,752.00 | 0.0M |
| 2025-05-15 | 1,759.50 | 1,759.50 | 1,747.00 | 1,755.50 | 0.0M |
| 2025-05-14 | 1,752.00 | 1,754.50 | 1,740.50 | 1,753.50 | 0.1M |
| 2025-05-13 | 1,774.50 | 1,774.50 | 1,742.50 | 1,752.00 | 0.1M |
| 2025-05-12 | 1,759.00 | 1,770.00 | 1,754.00 | 1,770.00 | 0.0M |
| 2025-05-09 | 1,748.50 | 1,753.00 | 1,739.00 | 1,753.00 | 0.1M |
| 2025-05-08 | 1,760.00 | 1,761.00 | 1,745.00 | 1,749.00 | 0.0M |
| 2025-05-07 | 1,779.50 | 1,779.50 | 1,754.50 | 1,759.50 | 0.1M |
| 2025-05-02 | 1,765.00 | 1,781.00 | 1,765.00 | 1,778.50 | 0.2M |
| 2025-05-01 | 1,738.00 | 1,767.00 | 1,738.00 | 1,767.00 | 0.1M |
| 2025-04-30 | 1,734.50 | 1,742.00 | 1,728.00 | 1,739.50 | 0.0M |
| 2025-04-28 | 1,729.00 | 1,737.00 | 1,726.50 | 1,737.00 | 0.0M |
| 2025-04-25 | 1,732.00 | 1,733.50 | 1,722.00 | 1,731.00 | 0.0M |
| 2025-04-24 | 1,744.50 | 1,744.50 | 1,728.50 | 1,730.00 | 0.1M |
| 2025-04-23 | 1,749.00 | 1,753.00 | 1,739.00 | 1,744.50 | 0.0M |
| 2025-04-22 | 1,742.50 | 1,747.00 | 1,736.50 | 1,745.00 | 0.0M |
| 2025-04-21 | 1,740.00 | 1,743.00 | 1,734.50 | 1,743.00 | 0.0M |
| 2025-04-18 | 1,735.50 | 1,745.50 | 1,735.00 | 1,740.00 | 0.0M |
| 2025-04-17 | 1,738.50 | 1,742.50 | 1,732.50 | 1,736.00 | 0.1M |
| 2025-04-16 | 1,728.00 | 1,735.00 | 1,726.50 | 1,735.00 | 0.1M |
| 2025-04-15 | 1,746.00 | 1,746.00 | 1,720.00 | 1,726.00 | 0.0M |
| 2025-04-14 | 1,740.00 | 1,746.50 | 1,735.50 | 1,739.50 | 0.0M |
| 2025-04-11 | 1,726.00 | 1,732.00 | 1,702.00 | 1,729.00 | 0.1M |
| 2025-04-10 | 1,721.00 | 1,738.00 | 1,696.50 | 1,728.50 | 0.1M |
| 2025-04-09 | 1,680.00 | 1,693.50 | 1,674.00 | 1,689.00 | 0.3M |
| 2025-04-08 | 1,670.50 | 1,708.00 | 1,670.50 | 1,692.50 | 0.0M |
| 2025-04-07 | 1,670.00 | 1,688.50 | 1,640.00 | 1,654.50 | 0.2M |
| 2025-04-04 | 1,692.00 | 1,710.00 | 1,692.00 | 1,707.00 | 0.0M |
| 2025-04-03 | 1,697.50 | 1,705.00 | 1,687.50 | 1,705.00 | 0.0M |
| 2025-04-02 | 1,728.50 | 1,728.50 | 1,703.00 | 1,703.00 | 0.1M |
| 2025-04-01 | 1,726.00 | 1,735.00 | 1,719.50 | 1,720.00 | 0.0M |
| 2025-03-31 | 1,735.50 | 1,735.50 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-03-28 | 1,745.00 | 1,745.00 | 1,735.50 | 1,739.50 | 0.1M |
| 2025-03-27 | 1,738.00 | 1,751.50 | 1,738.00 | 1,746.50 | 0.0M |
| 2025-03-26 | 1,737.50 | 1,738.50 | 1,723.00 | 1,735.50 | 0.0M |
| 2025-03-25 | 1,734.00 | 1,742.00 | 1,730.00 | 1,737.50 | 0.0M |
| 2025-03-24 | 1,720.50 | 1,732.50 | 1,720.50 | 1,732.00 | 0.0M |
| 2025-03-21 | 1,719.00 | 1,729.00 | 1,718.50 | 1,720.00 | 0.0M |
| 2025-03-19 | 1,717.50 | 1,721.00 | 1,713.50 | 1,715.00 | 0.0M |
| 2025-03-18 | 1,702.00 | 1,715.50 | 1,702.00 | 1,715.50 | 0.0M |
| 2025-03-17 | 1,695.50 | 1,703.50 | 1,695.50 | 1,699.50 | 0.0M |
| 2025-03-14 | 1,688.00 | 1,695.00 | 1,684.50 | 1,694.00 | 0.0M |
| 2025-03-13 | 1,683.00 | 1,690.00 | 1,682.00 | 1,689.50 | 0.0M |
| 2025-03-12 | 1,665.00 | 1,680.00 | 1,665.00 | 1,676.00 | 0.0M |
| 2025-03-11 | 1,666.50 | 1,670.00 | 1,657.00 | 1,665.00 | 0.0M |
| 2025-03-10 | 1,679.50 | 1,683.50 | 1,670.00 | 1,672.00 | 0.0M |
| 2025-03-07 | 1,686.50 | 1,686.50 | 1,673.00 | 1,680.00 | 0.0M |
| 2025-03-06 | 1,689.50 | 1,693.00 | 1,685.50 | 1,690.00 | 0.1M |
| 2025-03-05 | 1,715.50 | 1,717.50 | 1,704.50 | 1,711.50 | 0.2M |
| 2025-03-04 | 1,731.50 | 1,731.50 | 1,712.00 | 1,712.50 | 0.1M |
| 2025-03-03 | 1,731.50 | 1,740.00 | 1,724.00 | 1,731.50 | 0.0M |
| 2025-02-28 | 1,731.50 | 1,746.00 | 1,724.50 | 1,724.50 | 0.0M |
| 2025-02-27 | 1,726.00 | 1,740.00 | 1,722.50 | 1,740.00 | 0.0M |
| 2025-02-26 | 1,720.50 | 1,727.50 | 1,708.50 | 1,727.50 | 0.1M |
| 2025-02-25 | 1,713.00 | 1,716.00 | 1,709.50 | 1,715.50 | 0.0M |
| 2025-02-21 | 1,707.00 | 1,711.50 | 1,704.00 | 1,710.50 | 0.0M |
| 2025-02-20 | 1,712.00 | 1,712.00 | 1,705.50 | 1,706.50 | 0.0M |
| 2025-02-19 | 1,710.00 | 1,723.00 | 1,708.00 | 1,710.50 | 0.0M |
| 2025-02-18 | 1,710.00 | 1,718.00 | 1,709.00 | 1,709.00 | 0.0M |
| 2025-02-17 | 1,710.00 | 1,713.00 | 1,701.00 | 1,710.50 | 0.0M |
| 2025-02-14 | 1,704.00 | 1,711.00 | 1,700.50 | 1,708.00 | 0.0M |
| 2025-02-13 | 1,698.00 | 1,704.00 | 1,691.00 | 1,704.00 | 0.0M |
| 2025-02-12 | 1,690.00 | 1,694.00 | 1,684.50 | 1,692.00 | 0.0M |
| 2025-02-10 | 1,703.50 | 1,703.50 | 1,684.50 | 1,684.50 | 0.0M |
| 2025-02-07 | 1,712.50 | 1,712.50 | 1,699.50 | 1,699.50 | 0.0M |
| 2025-02-06 | 1,707.00 | 1,716.00 | 1,707.00 | 1,712.50 | 0.1M |
| 2025-02-05 | 1,712.50 | 1,715.00 | 1,704.00 | 1,706.50 | 0.0M |
| 2025-02-04 | 1,724.00 | 1,724.00 | 1,710.00 | 1,714.00 | 0.0M |
| 2025-02-03 | 1,734.00 | 1,734.00 | 1,715.00 | 1,717.00 | 0.0M |
| 2025-01-31 | 1,736.00 | 1,736.00 | 1,726.00 | 1,733.00 | 0.0M |
| 2025-01-30 | 1,736.00 | 1,736.00 | 1,728.00 | 1,736.00 | 0.0M |
| 2025-01-29 | 1,736.50 | 1,745.00 | 1,732.50 | 1,735.00 | 0.0M |
| 2025-01-28 | 1,710.50 | 1,740.00 | 1,710.50 | 1,734.00 | 0.1M |
| 2025-01-27 | 1,692.50 | 1,710.50 | 1,692.50 | 1,710.50 | 0.1M |
| 2025-01-24 | 1,663.00 | 1,689.00 | 1,661.00 | 1,680.50 | 0.1M |
| 2025-01-23 | 1,659.00 | 1,659.00 | 1,651.50 | 1,656.50 | 0.1M |
| 2025-01-22 | 1,660.00 | 1,663.50 | 1,657.50 | 1,659.00 | 0.0M |
| 2025-01-21 | 1,658.50 | 1,666.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2025-01-20 | 1,669.00 | 1,669.00 | 1,655.00 | 1,658.50 | 0.1M |
| 2025-01-17 | 1,658.00 | 1,665.50 | 1,656.50 | 1,664.50 | 0.0M |
| 2025-01-16 | 1,665.50 | 1,665.50 | 1,658.00 | 1,665.00 | 0.0M |
| 2025-01-15 | 1,662.00 | 1,668.00 | 1,653.50 | 1,668.00 | 0.0M |
| 2025-01-14 | 1,678.50 | 1,679.00 | 1,660.50 | 1,661.50 | 0.0M |
| 2025-01-10 | 1,677.50 | 1,677.50 | 1,665.00 | 1,673.50 | 0.0M |
| 2025-01-09 | 1,675.00 | 1,675.00 | 1,664.00 | 1,671.00 | 0.1M |
| 2025-01-08 | 1,687.00 | 1,689.00 | 1,676.00 | 1,676.00 | 0.0M |
| 2025-01-07 | 1,697.50 | 1,698.00 | 1,680.50 | 1,686.00 | 0.1M |
| 2025-01-06 | 1,705.00 | 1,716.50 | 1,700.50 | 1,712.00 | 0.2M |