1,228.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1.2K |
| 09:10 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.3K |
| 09:15 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 2.2K |
| 09:20 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.4K |
| 09:30 | 1,233.00 | 1,233.00 | 1,232.00 | 1,232.00 | 0.2K |
| 09:35 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.4K |
| 09:50 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.1K |
| 10:00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.1K |
| 10:15 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.3K |
| 10:30 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.1K |
| 10:35 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.5K |
| 10:50 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.3K |
| 10:55 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.1K |
| 11:00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.1K |
| 11:05 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.6K |
| 11:30 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.2K |
| 12:30 | 1,231.00 | 1,231.00 | 1,229.00 | 1,229.00 | 0.4K |
| 12:35 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.2K |
| 12:40 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.1K |
| 12:55 | 1,229.00 | 1,229.00 | 1,227.00 | 1,227.00 | 1.0K |
| 13:00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.4K |
| 13:05 | 1,224.00 | 1,230.00 | 1,224.00 | 1,230.00 | 0.7K |
| 13:20 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.1K |
| 13:25 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.5K |
| 13:45 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.1K |
| 13:55 | 1,229.00 | 1,229.00 | 1,226.00 | 1,226.00 | 0.2K |
| 14:05 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.1K |
| 14:15 | 1,226.00 | 1,234.00 | 1,226.00 | 1,234.00 | 0.4K |
| 14:30 | 1,228.00 | 1,228.00 | 1,226.00 | 1,226.00 | 0.2K |
| 14:45 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.2K |
| 14:50 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.2K |
| 14:55 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.1K |
| 15:00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.2K |
| 15:20 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.2K |
| 15:30 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,232.00 | 1,235.00 | 1,224.00 | 1,228.00 | 0.0M |
| 2025-09-25 | 1,243.00 | 1,251.00 | 1,230.00 | 1,232.00 | 0.0M |
| 2025-09-24 | 1,256.00 | 1,258.00 | 1,238.00 | 1,239.00 | 0.0M |
| 2025-09-22 | 1,279.00 | 1,280.00 | 1,262.00 | 1,271.00 | 0.0M |
| 2025-09-19 | 1,253.00 | 1,259.00 | 1,246.00 | 1,259.00 | 0.0M |
| 2025-09-18 | 1,250.00 | 1,263.00 | 1,244.00 | 1,253.00 | 0.0M |
| 2025-09-17 | 1,274.00 | 1,274.00 | 1,235.00 | 1,242.00 | 0.0M |
| 2025-09-16 | 1,261.00 | 1,270.00 | 1,250.00 | 1,259.00 | 0.0M |
| 2025-09-12 | 1,237.00 | 1,244.00 | 1,223.00 | 1,244.00 | 0.0M |
| 2025-09-11 | 1,228.00 | 1,232.00 | 1,207.00 | 1,217.00 | 0.0M |
| 2025-09-10 | 1,252.00 | 1,270.00 | 1,210.00 | 1,229.00 | 0.0M |
| 2025-09-09 | 1,310.00 | 1,310.00 | 1,256.00 | 1,263.00 | 0.0M |
| 2025-09-08 | 1,272.00 | 1,302.00 | 1,269.00 | 1,291.00 | 0.0M |
| 2025-09-05 | 1,294.00 | 1,306.00 | 1,273.00 | 1,276.00 | 0.0M |
| 2025-09-04 | 1,294.00 | 1,294.00 | 1,280.00 | 1,294.00 | 0.0M |
| 2025-09-03 | 1,300.00 | 1,308.00 | 1,290.00 | 1,293.00 | 0.0M |
| 2025-09-02 | 1,309.00 | 1,320.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2025-09-01 | 1,299.00 | 1,311.00 | 1,260.00 | 1,311.00 | 0.0M |
| 2025-08-29 | 1,321.00 | 1,339.00 | 1,295.00 | 1,301.00 | 0.0M |
| 2025-08-28 | 1,275.00 | 1,320.00 | 1,270.00 | 1,317.00 | 0.0M |
| 2025-08-27 | 1,325.00 | 1,329.00 | 1,282.00 | 1,285.00 | 0.0M |
| 2025-08-26 | 1,334.00 | 1,342.00 | 1,317.00 | 1,335.00 | 0.0M |
| 2025-08-25 | 1,305.00 | 1,355.00 | 1,298.00 | 1,335.00 | 0.0M |
| 2025-08-22 | 1,294.00 | 1,316.00 | 1,289.00 | 1,298.00 | 0.0M |
| 2025-08-21 | 1,280.00 | 1,295.00 | 1,278.00 | 1,294.00 | 0.0M |
| 2025-08-20 | 1,281.00 | 1,281.00 | 1,263.00 | 1,279.00 | 0.0M |
| 2025-08-19 | 1,274.00 | 1,284.00 | 1,263.00 | 1,270.00 | 0.0M |
| 2025-08-18 | 1,252.00 | 1,269.00 | 1,252.00 | 1,265.00 | 0.0M |
| 2025-08-15 | 1,260.00 | 1,265.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2025-08-14 | 1,260.00 | 1,264.00 | 1,252.00 | 1,260.00 | 0.0M |
| 2025-08-13 | 1,241.00 | 1,260.00 | 1,236.00 | 1,260.00 | 0.0M |
| 2025-08-12 | 1,220.00 | 1,270.00 | 1,220.00 | 1,241.00 | 0.0M |
| 2025-08-08 | 1,218.00 | 1,220.00 | 1,199.00 | 1,209.00 | 0.0M |
| 2025-08-07 | 1,242.00 | 1,242.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2025-08-06 | 1,247.00 | 1,264.00 | 1,235.00 | 1,236.00 | 0.0M |
| 2025-08-05 | 1,232.00 | 1,267.00 | 1,225.00 | 1,247.00 | 0.0M |
| 2025-08-04 | 1,184.00 | 1,238.00 | 1,184.00 | 1,226.00 | 0.0M |
| 2025-08-01 | 1,206.00 | 1,225.00 | 1,195.00 | 1,225.00 | 0.0M |
| 2025-07-31 | 1,195.00 | 1,230.00 | 1,182.00 | 1,218.00 | 0.1M |
| 2025-07-30 | 1,163.00 | 1,180.00 | 1,157.00 | 1,180.00 | 0.0M |
| 2025-07-29 | 1,152.00 | 1,163.00 | 1,152.00 | 1,156.00 | 0.0M |
| 2025-07-28 | 1,168.00 | 1,168.00 | 1,140.00 | 1,152.00 | 0.0M |
| 2025-07-25 | 1,135.00 | 1,159.00 | 1,108.00 | 1,148.00 | 0.0M |
| 2025-07-24 | 1,134.00 | 1,139.00 | 1,125.00 | 1,130.00 | 0.0M |
| 2025-07-23 | 1,128.00 | 1,135.00 | 1,121.00 | 1,133.00 | 0.0M |
| 2025-07-22 | 1,123.00 | 1,131.00 | 1,111.00 | 1,128.00 | 0.0M |
| 2025-07-18 | 1,136.00 | 1,138.00 | 1,111.00 | 1,112.00 | 0.0M |
| 2025-07-17 | 1,120.00 | 1,131.00 | 1,116.00 | 1,131.00 | 0.0M |
| 2025-07-16 | 1,111.00 | 1,133.00 | 1,108.00 | 1,132.00 | 0.0M |
| 2025-07-15 | 1,137.00 | 1,147.00 | 1,103.00 | 1,119.00 | 0.0M |
| 2025-07-14 | 1,144.00 | 1,155.00 | 1,137.00 | 1,143.00 | 0.0M |
| 2025-07-11 | 1,164.00 | 1,174.00 | 1,151.00 | 1,155.00 | 0.0M |
| 2025-07-10 | 1,175.00 | 1,175.00 | 1,159.00 | 1,161.00 | 0.0M |
| 2025-07-09 | 1,155.00 | 1,178.00 | 1,150.00 | 1,178.00 | 0.0M |
| 2025-07-08 | 1,139.00 | 1,162.00 | 1,096.00 | 1,154.00 | 0.0M |
| 2025-07-07 | 1,120.00 | 1,150.00 | 1,100.00 | 1,147.00 | 0.0M |
| 2025-07-04 | 1,144.00 | 1,154.00 | 1,126.00 | 1,131.00 | 0.0M |
| 2025-07-03 | 1,161.00 | 1,178.00 | 1,144.00 | 1,144.00 | 0.0M |
| 2025-07-02 | 1,174.00 | 1,188.00 | 1,161.00 | 1,161.00 | 0.0M |
| 2025-07-01 | 1,148.00 | 1,174.00 | 1,145.00 | 1,174.00 | 0.0M |
| 2025-06-30 | 1,179.00 | 1,179.00 | 1,143.00 | 1,145.00 | 0.0M |
| 2025-06-27 | 1,180.00 | 1,180.00 | 1,148.00 | 1,149.00 | 0.0M |
| 2025-06-26 | 1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 0.0M |
| 2025-06-25 | 1,169.00 | 1,169.00 | 1,137.00 | 1,157.00 | 0.0M |
| 2025-06-24 | 1,188.00 | 1,188.00 | 1,162.00 | 1,169.00 | 0.0M |
| 2025-06-23 | 1,170.00 | 1,182.00 | 1,147.00 | 1,180.00 | 0.0M |
| 2025-06-20 | 1,180.00 | 1,202.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2025-06-19 | 1,211.00 | 1,219.00 | 1,172.00 | 1,176.00 | 0.0M |
| 2025-06-18 | 1,143.00 | 1,210.00 | 1,131.00 | 1,210.00 | 0.0M |
| 2025-06-17 | 1,124.00 | 1,150.00 | 1,123.00 | 1,145.00 | 0.0M |
| 2025-06-16 | 1,119.00 | 1,136.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-06-13 | 1,135.00 | 1,137.00 | 1,092.00 | 1,121.00 | 0.0M |
| 2025-06-12 | 1,152.00 | 1,160.00 | 1,138.00 | 1,138.00 | 0.0M |
| 2025-06-11 | 1,159.00 | 1,168.00 | 1,141.00 | 1,151.00 | 0.0M |
| 2025-06-10 | 1,171.00 | 1,171.00 | 1,140.00 | 1,147.00 | 0.0M |
| 2025-06-09 | 1,184.00 | 1,188.00 | 1,166.00 | 1,175.00 | 0.0M |
| 2025-06-06 | 1,160.00 | 1,175.00 | 1,159.00 | 1,175.00 | 0.0M |
| 2025-06-05 | 1,144.00 | 1,163.00 | 1,134.00 | 1,160.00 | 0.0M |
| 2025-06-04 | 1,111.00 | 1,150.00 | 1,103.00 | 1,146.00 | 0.0M |
| 2025-06-03 | 1,126.00 | 1,126.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2025-06-02 | 1,110.00 | 1,125.00 | 1,091.00 | 1,096.00 | 0.0M |
| 2025-05-30 | 1,073.00 | 1,109.00 | 1,073.00 | 1,109.00 | 0.0M |
| 2025-05-29 | 1,079.00 | 1,079.00 | 1,066.00 | 1,075.00 | 0.0M |
| 2025-05-28 | 1,070.00 | 1,079.00 | 1,062.00 | 1,079.00 | 0.0M |
| 2025-05-27 | 1,045.00 | 1,082.00 | 1,045.00 | 1,067.00 | 0.0M |
| 2025-05-26 | 1,029.00 | 1,048.00 | 1,015.00 | 1,035.00 | 0.0M |
| 2025-05-23 | 994.00 | 1,029.00 | 994.00 | 1,013.00 | 0.0M |
| 2025-05-22 | 995.00 | 1,008.00 | 990.00 | 994.00 | 0.0M |
| 2025-05-21 | 1,041.00 | 1,041.00 | 998.00 | 1,009.00 | 0.0M |
| 2025-05-20 | 990.00 | 1,064.00 | 990.00 | 1,044.00 | 0.0M |
| 2025-05-19 | 992.00 | 1,018.00 | 991.00 | 997.00 | 0.0M |
| 2025-05-16 | 981.00 | 1,007.00 | 974.00 | 989.00 | 0.0M |
| 2025-05-15 | 990.00 | 1,022.00 | 964.00 | 980.00 | 0.1M |
| 2025-05-14 | 1,009.00 | 1,030.00 | 995.00 | 1,006.00 | 0.0M |
| 2025-05-13 | 1,029.00 | 1,029.00 | 997.00 | 1,007.00 | 0.0M |
| 2025-05-12 | 1,030.00 | 1,040.00 | 970.00 | 996.00 | 0.0M |
| 2025-05-09 | 982.00 | 1,097.00 | 982.00 | 1,030.00 | 0.1M |
| 2025-05-08 | 942.00 | 956.00 | 927.00 | 956.00 | 0.1M |
| 2025-05-07 | 913.00 | 940.00 | 913.00 | 939.00 | 0.0M |
| 2025-05-02 | 930.00 | 930.00 | 901.00 | 903.00 | 0.0M |
| 2025-05-01 | 935.00 | 936.00 | 925.00 | 925.00 | 0.0M |
| 2025-04-30 | 940.00 | 940.00 | 920.00 | 925.00 | 0.0M |
| 2025-04-28 | 914.00 | 937.00 | 913.00 | 937.00 | 0.0M |
| 2025-04-25 | 923.00 | 929.00 | 913.00 | 914.00 | 0.0M |
| 2025-04-24 | 920.00 | 922.00 | 913.00 | 922.00 | 0.0M |
| 2025-04-23 | 914.00 | 920.00 | 910.00 | 913.00 | 0.0M |
| 2025-04-22 | 916.00 | 923.00 | 898.00 | 908.00 | 0.0M |
| 2025-04-21 | 913.00 | 950.00 | 913.00 | 931.00 | 0.0M |
| 2025-04-18 | 895.00 | 914.00 | 893.00 | 913.00 | 0.0M |
| 2025-04-17 | 883.00 | 899.00 | 883.00 | 897.00 | 0.0M |
| 2025-04-16 | 897.00 | 909.00 | 883.00 | 895.00 | 0.0M |
| 2025-04-15 | 905.00 | 915.00 | 896.00 | 902.00 | 0.0M |
| 2025-04-14 | 905.00 | 925.00 | 900.00 | 907.00 | 0.0M |
| 2025-04-11 | 876.00 | 915.00 | 862.00 | 900.00 | 0.0M |
| 2025-04-10 | 918.00 | 918.00 | 888.00 | 899.00 | 0.0M |
| 2025-04-09 | 856.00 | 900.00 | 832.00 | 861.00 | 0.0M |
| 2025-04-08 | 860.00 | 889.00 | 855.00 | 865.00 | 0.0M |
| 2025-04-07 | 800.00 | 863.00 | 795.00 | 817.00 | 0.0M |
| 2025-04-04 | 910.00 | 910.00 | 858.00 | 905.00 | 0.0M |
| 2025-04-03 | 935.00 | 935.00 | 915.00 | 922.00 | 0.0M |
| 2025-04-02 | 960.00 | 960.00 | 935.00 | 935.00 | 0.0M |
| 2025-04-01 | 966.00 | 966.00 | 945.00 | 961.00 | 0.0M |
| 2025-03-31 | 962.00 | 962.00 | 949.00 | 951.00 | 0.0M |
| 2025-03-28 | 962.00 | 962.00 | 954.00 | 956.00 | 0.0M |
| 2025-03-27 | 986.00 | 988.00 | 978.00 | 979.00 | 0.0M |
| 2025-03-26 | 980.00 | 988.00 | 980.00 | 985.00 | 0.0M |
| 2025-03-25 | 979.00 | 979.00 | 975.00 | 978.00 | 0.0M |
| 2025-03-24 | 976.00 | 978.00 | 973.00 | 977.00 | 0.0M |
| 2025-03-21 | 973.00 | 976.00 | 970.00 | 974.00 | 0.0M |
| 2025-03-19 | 961.00 | 971.00 | 961.00 | 971.00 | 0.0M |
| 2025-03-18 | 965.00 | 975.00 | 960.00 | 961.00 | 0.0M |
| 2025-03-17 | 960.00 | 968.00 | 960.00 | 960.00 | 0.0M |
| 2025-03-14 | 960.00 | 960.00 | 948.00 | 960.00 | 0.0M |
| 2025-03-13 | 956.00 | 960.00 | 947.00 | 949.00 | 0.0M |
| 2025-03-12 | 951.00 | 955.00 | 943.00 | 954.00 | 0.0M |
| 2025-03-11 | 954.00 | 954.00 | 933.00 | 954.00 | 0.0M |
| 2025-03-10 | 953.00 | 956.00 | 950.00 | 951.00 | 0.0M |
| 2025-03-07 | 950.00 | 959.00 | 947.00 | 947.00 | 0.0M |
| 2025-03-06 | 956.00 | 962.00 | 950.00 | 950.00 | 0.0M |
| 2025-03-05 | 955.00 | 959.00 | 950.00 | 953.00 | 0.0M |
| 2025-03-04 | 960.00 | 966.00 | 952.00 | 954.00 | 0.0M |
| 2025-03-03 | 965.00 | 965.00 | 957.00 | 962.00 | 0.0M |
| 2025-02-28 | 964.00 | 964.00 | 948.00 | 958.00 | 0.0M |
| 2025-02-27 | 959.00 | 963.00 | 950.00 | 963.00 | 0.0M |
| 2025-02-26 | 963.00 | 966.00 | 946.00 | 951.00 | 0.0M |
| 2025-02-25 | 948.00 | 965.00 | 946.00 | 963.00 | 0.0M |
| 2025-02-21 | 978.00 | 978.00 | 945.00 | 953.00 | 0.0M |
| 2025-02-20 | 979.00 | 984.00 | 958.00 | 963.00 | 0.0M |
| 2025-02-19 | 950.00 | 968.00 | 950.00 | 965.00 | 0.0M |
| 2025-02-18 | 944.00 | 955.00 | 944.00 | 950.00 | 0.0M |
| 2025-02-17 | 944.00 | 950.00 | 939.00 | 944.00 | 0.0M |
| 2025-02-14 | 950.00 | 950.00 | 940.00 | 942.00 | 0.0M |
| 2025-02-13 | 952.00 | 952.00 | 945.00 | 951.00 | 0.0M |
| 2025-02-12 | 958.00 | 958.00 | 950.00 | 951.00 | 0.0M |
| 2025-02-10 | 964.00 | 974.00 | 955.00 | 955.00 | 0.0M |
| 2025-02-07 | 974.00 | 988.00 | 970.00 | 971.00 | 0.0M |
| 2025-02-06 | 940.00 | 970.00 | 940.00 | 970.00 | 0.0M |
| 2025-02-05 | 949.00 | 949.00 | 936.00 | 944.00 | 0.0M |
| 2025-02-04 | 932.00 | 958.00 | 923.00 | 934.00 | 0.0M |
| 2025-02-03 | 922.00 | 966.00 | 918.00 | 961.00 | 0.0M |
| 2025-01-31 | 947.00 | 947.00 | 911.00 | 919.00 | 0.1M |
| 2025-01-30 | 947.00 | 952.00 | 919.00 | 919.00 | 0.1M |
| 2025-01-29 | 953.00 | 953.00 | 946.00 | 950.00 | 0.0M |
| 2025-01-28 | 945.00 | 960.00 | 945.00 | 950.00 | 0.0M |
| 2025-01-27 | 953.00 | 963.00 | 949.00 | 950.00 | 0.0M |
| 2025-01-24 | 941.00 | 954.00 | 939.00 | 953.00 | 0.0M |
| 2025-01-23 | 950.00 | 950.00 | 939.00 | 941.00 | 0.0M |
| 2025-01-22 | 952.00 | 952.00 | 943.00 | 950.00 | 0.0M |
| 2025-01-21 | 961.00 | 961.00 | 943.00 | 943.00 | 0.0M |
| 2025-01-20 | 972.00 | 979.00 | 948.00 | 950.00 | 0.0M |
| 2025-01-17 | 947.00 | 968.00 | 944.00 | 962.00 | 0.0M |
| 2025-01-16 | 951.00 | 958.00 | 943.00 | 947.00 | 0.0M |
| 2025-01-15 | 960.00 | 960.00 | 946.00 | 947.00 | 0.0M |
| 2025-01-14 | 942.00 | 955.00 | 936.00 | 949.00 | 0.0M |
| 2025-01-10 | 950.00 | 957.00 | 940.00 | 941.00 | 0.0M |
| 2025-01-09 | 955.00 | 956.00 | 942.00 | 956.00 | 0.0M |
| 2025-01-08 | 984.00 | 985.00 | 955.00 | 955.00 | 0.0M |
| 2025-01-07 | 986.00 | 986.00 | 964.00 | 969.00 | 0.0M |
| 2025-01-06 | 987.00 | 1,003.00 | 978.00 | 986.00 | 0.0M |