1,090.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,079.50 | 1,199.00 | 1,030.50 | 1,090.50 | 0.0M |
| 2025-09-25 | 1,025.50 | 1,080.00 | 1,025.00 | 1,061.00 | 0.0M |
| 2025-09-24 | 1,077.00 | 1,091.50 | 1,024.50 | 1,060.00 | 0.0M |
| 2025-09-23 | 1,119.00 | 1,128.00 | 1,075.50 | 1,079.00 | 0.0M |
| 2025-09-22 | 1,126.00 | 1,159.50 | 1,118.00 | 1,125.00 | 0.0M |
| 2025-09-19 | 1,176.00 | 1,182.50 | 1,125.50 | 1,157.00 | 0.0M |
| 2025-09-18 | 1,176.00 | 1,181.50 | 1,145.00 | 1,175.50 | 0.0M |
| 2025-09-17 | 1,176.00 | 1,176.50 | 1,144.50 | 1,151.50 | 0.0M |
| 2025-09-16 | 1,125.50 | 1,209.50 | 1,125.00 | 1,175.50 | 0.0M |
| 2025-09-15 | 1,120.50 | 1,209.50 | 1,120.50 | 1,159.50 | 0.0M |
| 2025-09-12 | 1,170.00 | 1,228.00 | 1,145.00 | 1,146.00 | 0.0M |
| 2025-09-11 | 1,141.00 | 1,249.00 | 1,108.00 | 1,205.00 | 0.0M |
| 2025-09-10 | 1,165.00 | 1,234.00 | 1,104.00 | 1,141.00 | 0.0M |
| 2025-09-09 | 1,224.50 | 1,299.00 | 1,100.00 | 1,184.50 | 0.0M |
| 2025-09-08 | 1,053.50 | 1,250.50 | 1,050.00 | 1,215.00 | 0.0M |
| 2025-09-05 | 1,058.00 | 1,079.00 | 1,051.00 | 1,057.50 | 0.0M |
| 2025-09-04 | 1,097.00 | 1,097.00 | 1,050.00 | 1,058.50 | 0.0M |
| 2025-09-03 | 1,042.50 | 1,069.50 | 1,042.50 | 1,050.50 | 0.0M |
| 2025-09-02 | 1,086.50 | 1,105.50 | 1,045.00 | 1,053.00 | 0.0M |
| 2025-09-01 | 1,083.00 | 1,136.50 | 1,052.50 | 1,097.00 | 0.0M |
| 2025-08-29 | 1,037.00 | 1,085.00 | 1,035.00 | 1,083.00 | 0.0M |
| 2025-08-28 | 1,027.00 | 1,112.00 | 1,015.00 | 1,056.50 | 0.0M |
| 2025-08-27 | 1,042.00 | 1,045.50 | 1,020.00 | 1,023.00 | 0.0M |
| 2025-08-26 | 1,066.00 | 1,077.50 | 1,041.00 | 1,044.00 | 0.0M |
| 2025-08-25 | 1,110.00 | 1,118.50 | 1,061.00 | 1,086.00 | 0.0M |
| 2025-08-22 | 1,099.00 | 1,115.50 | 1,085.50 | 1,110.00 | 0.0M |
| 2025-08-21 | 1,090.00 | 1,118.50 | 1,085.50 | 1,106.50 | 0.0M |
| 2025-08-20 | 1,155.00 | 1,172.50 | 1,096.50 | 1,114.50 | 0.1M |
| 2025-08-19 | 1,035.00 | 1,140.00 | 1,017.50 | 1,138.50 | 0.1M |
| 2025-08-18 | 1,017.00 | 1,057.50 | 1,015.50 | 1,045.00 | 0.0M |
| 2025-08-15 | 1,042.00 | 1,052.50 | 1,016.50 | 1,051.50 | 0.0M |
| 2025-08-14 | 1,007.50 | 1,052.00 | 1,007.50 | 1,048.00 | 0.0M |
| 2025-08-13 | 1,045.00 | 1,049.50 | 1,003.50 | 1,007.00 | 0.0M |
| 2025-08-12 | 1,026.00 | 1,026.00 | 1,003.50 | 1,016.50 | 0.0M |
| 2025-08-11 | 1,018.00 | 1,043.50 | 1,010.00 | 1,025.50 | 0.0M |
| 2025-08-08 | 1,038.50 | 1,038.50 | 1,006.50 | 1,008.50 | 0.0M |
| 2025-08-07 | 920.00 | 1,050.50 | 919.50 | 1,010.50 | 0.1M |
| 2025-08-06 | 905.50 | 940.00 | 905.00 | 925.00 | 0.0M |
| 2025-08-05 | 909.50 | 920.00 | 904.00 | 905.00 | 0.0M |
| 2025-08-04 | 916.00 | 940.50 | 909.00 | 909.50 | 0.0M |
| 2025-08-01 | 924.00 | 940.00 | 920.50 | 940.00 | 0.0M |
| 2025-07-31 | 945.50 | 950.00 | 922.50 | 924.00 | 0.0M |
| 2025-07-30 | 920.00 | 950.00 | 892.00 | 949.50 | 0.0M |
| 2025-07-29 | 912.50 | 914.00 | 878.50 | 904.00 | 0.0M |
| 2025-07-28 | 841.50 | 916.00 | 836.50 | 912.50 | 0.1M |
| 2025-07-25 | 824.50 | 867.00 | 824.00 | 848.00 | 0.0M |
| 2025-07-24 | 821.00 | 888.00 | 820.00 | 830.00 | 0.0M |
| 2025-07-23 | 820.50 | 828.50 | 800.00 | 821.00 | 0.0M |
| 2025-07-22 | 846.50 | 846.50 | 820.00 | 823.00 | 0.0M |
| 2025-07-21 | 832.50 | 839.50 | 809.50 | 828.00 | 0.0M |
| 2025-07-18 | 815.50 | 860.00 | 815.00 | 839.50 | 0.0M |
| 2025-07-17 | 819.00 | 837.50 | 812.50 | 820.50 | 0.0M |
| 2025-07-16 | 817.00 | 838.00 | 817.00 | 830.00 | 0.0M |
| 2025-07-15 | 832.00 | 853.00 | 814.00 | 820.50 | 0.0M |
| 2025-07-14 | 853.50 | 867.00 | 818.50 | 835.00 | 0.0M |
| 2025-07-11 | 858.00 | 858.50 | 851.00 | 858.50 | 0.0M |
| 2025-07-10 | 872.50 | 872.50 | 855.50 | 858.00 | 0.0M |
| 2025-07-09 | 871.00 | 877.50 | 863.50 | 875.50 | 0.0M |
| 2025-07-08 | 880.50 | 887.50 | 865.50 | 871.00 | 0.0M |
| 2025-07-07 | 893.50 | 893.50 | 881.00 | 881.00 | 0.0M |
| 2025-07-04 | 890.00 | 894.50 | 888.00 | 893.50 | 0.0M |
| 2025-07-03 | 890.00 | 897.00 | 888.00 | 890.00 | 0.0M |
| 2025-07-02 | 888.50 | 895.00 | 888.00 | 890.00 | 0.0M |
| 2025-07-01 | 900.00 | 906.50 | 888.00 | 889.00 | 0.0M |
| 2025-06-30 | 900.00 | 909.50 | 888.00 | 909.00 | 0.0M |
| 2025-06-27 | 892.00 | 909.50 | 888.00 | 909.50 | 0.0M |
| 2025-06-26 | 880.00 | 911.00 | 876.00 | 897.50 | 0.0M |
| 2025-06-25 | 887.50 | 893.00 | 873.50 | 889.50 | 0.0M |
| 2025-06-24 | 870.00 | 925.00 | 852.50 | 901.00 | 0.0M |
| 2025-06-23 | 861.50 | 883.00 | 860.50 | 882.00 | 0.0M |
| 2025-06-20 | 882.00 | 882.00 | 860.00 | 862.50 | 0.0M |
| 2025-06-19 | 927.50 | 927.50 | 876.00 | 879.00 | 0.0M |
| 2025-06-18 | 946.50 | 955.00 | 925.00 | 925.00 | 0.0M |
| 2025-06-17 | 950.50 | 955.00 | 942.50 | 947.00 | 0.0M |
| 2025-06-16 | 955.00 | 958.00 | 939.00 | 955.00 | 0.0M |
| 2025-06-13 | 958.00 | 976.00 | 954.50 | 958.00 | 0.0M |
| 2025-06-11 | 953.50 | 965.00 | 952.00 | 956.50 | 0.0M |
| 2025-06-10 | 965.50 | 975.00 | 952.00 | 954.00 | 0.0M |
| 2025-06-09 | 959.50 | 976.50 | 957.50 | 968.50 | 0.0M |
| 2025-06-06 | 956.50 | 980.00 | 956.00 | 978.00 | 0.0M |
| 2025-06-05 | 948.50 | 990.00 | 946.50 | 972.00 | 0.0M |
| 2025-06-04 | 967.50 | 987.00 | 942.00 | 981.50 | 0.0M |
| 2025-06-03 | 958.00 | 972.00 | 944.00 | 957.00 | 0.0M |
| 2025-06-02 | 972.50 | 989.50 | 918.00 | 958.00 | 0.0M |
| 2025-05-30 | 964.00 | 1,022.50 | 928.50 | 995.50 | 0.0M |
| 2025-05-29 | 889.50 | 1,061.00 | 889.50 | 970.50 | 0.0M |
| 2025-05-28 | 1,030.00 | 1,030.00 | 853.50 | 911.00 | 0.0M |
| 2025-05-27 | 1,060.00 | 1,071.00 | 950.00 | 950.00 | 0.2M |
| 2025-05-26 | 1,076.00 | 1,077.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2025-05-23 | 1,100.50 | 1,105.50 | 1,075.50 | 1,076.00 | 0.0M |
| 2025-05-22 | 1,110.50 | 1,114.00 | 1,101.50 | 1,109.00 | 0.0M |
| 2025-05-21 | 1,116.00 | 1,116.00 | 1,106.00 | 1,110.50 | 0.0M |
| 2025-05-20 | 1,110.50 | 1,123.00 | 1,110.00 | 1,116.00 | 0.0M |
| 2025-05-19 | 1,100.50 | 1,127.50 | 1,090.00 | 1,110.00 | 0.0M |
| 2025-05-16 | 1,120.50 | 1,130.00 | 1,103.00 | 1,127.00 | 0.0M |
| 2025-05-15 | 1,115.50 | 1,136.50 | 1,106.50 | 1,120.50 | 0.0M |
| 2025-05-14 | 1,122.00 | 1,140.00 | 1,112.50 | 1,115.50 | 0.0M |
| 2025-05-13 | 1,133.00 | 1,138.50 | 1,113.50 | 1,122.00 | 0.0M |
| 2025-05-12 | 1,100.00 | 1,155.00 | 1,100.00 | 1,133.00 | 0.0M |
| 2025-05-08 | 1,117.00 | 1,152.00 | 1,110.00 | 1,113.50 | 0.0M |
| 2025-05-07 | 1,150.00 | 1,159.00 | 1,130.00 | 1,131.50 | 0.0M |
| 2025-05-06 | 1,160.50 | 1,170.50 | 1,150.00 | 1,155.50 | 0.0M |
| 2025-05-05 | 1,157.50 | 1,189.50 | 1,157.50 | 1,168.50 | 0.0M |
| 2025-05-02 | 1,149.50 | 1,169.50 | 1,149.00 | 1,164.00 | 0.0M |
| 2025-04-30 | 1,182.00 | 1,190.00 | 1,164.50 | 1,166.00 | 0.0M |
| 2025-04-29 | 1,198.50 | 1,207.00 | 1,185.50 | 1,185.50 | 0.0M |
| 2025-04-28 | 1,132.00 | 1,245.50 | 1,111.00 | 1,198.50 | 0.1M |
| 2025-04-25 | 1,121.00 | 1,136.00 | 1,108.50 | 1,132.00 | 0.0M |
| 2025-04-24 | 1,120.50 | 1,130.00 | 1,117.00 | 1,130.00 | 0.0M |
| 2025-04-23 | 1,117.00 | 1,137.50 | 1,101.00 | 1,120.00 | 0.0M |
| 2025-04-22 | 1,107.00 | 1,140.00 | 1,107.00 | 1,116.00 | 0.0M |
| 2025-04-21 | 1,113.00 | 1,120.00 | 1,104.00 | 1,119.00 | 0.0M |
| 2025-04-18 | 1,117.00 | 1,120.00 | 1,113.00 | 1,113.00 | 0.0M |
| 2025-04-17 | 1,116.00 | 1,143.50 | 1,115.00 | 1,117.00 | 0.0M |
| 2025-04-16 | 1,134.50 | 1,137.00 | 1,115.00 | 1,121.50 | 0.0M |
| 2025-04-15 | 1,117.50 | 1,136.00 | 1,107.00 | 1,134.50 | 0.0M |
| 2025-04-14 | 1,124.00 | 1,130.50 | 1,117.00 | 1,117.00 | 0.0M |
| 2025-04-11 | 1,120.00 | 1,136.50 | 1,107.50 | 1,130.50 | 0.0M |
| 2025-04-10 | 1,112.00 | 1,139.00 | 1,112.00 | 1,130.00 | 0.0M |
| 2025-04-09 | 1,076.50 | 1,140.50 | 1,075.00 | 1,109.00 | 0.0M |
| 2025-04-08 | 1,086.50 | 1,115.00 | 1,074.00 | 1,081.50 | 0.0M |
| 2025-04-07 | 1,129.00 | 1,157.50 | 1,079.50 | 1,088.00 | 0.1M |
| 2025-04-04 | 1,172.50 | 1,192.50 | 1,125.50 | 1,129.00 | 0.0M |
| 2025-04-03 | 1,219.00 | 1,219.50 | 1,169.50 | 1,169.50 | 0.0M |
| 2025-04-02 | 1,192.00 | 1,214.50 | 1,170.50 | 1,214.50 | 0.0M |
| 2025-04-01 | 1,199.50 | 1,218.00 | 1,185.00 | 1,199.50 | 0.0M |
| 2025-03-31 | 1,177.50 | 1,200.00 | 1,174.50 | 1,199.50 | 0.0M |
| 2025-03-28 | 1,195.00 | 1,200.00 | 1,184.00 | 1,184.00 | 0.0M |
| 2025-03-27 | 1,198.00 | 1,204.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-03-26 | 1,200.00 | 1,204.00 | 1,196.50 | 1,202.00 | 0.0M |
| 2025-03-25 | 1,232.50 | 1,233.00 | 1,201.00 | 1,203.50 | 0.0M |
| 2025-03-24 | 1,227.00 | 1,259.50 | 1,223.00 | 1,232.50 | 0.0M |
| 2025-03-21 | 1,244.50 | 1,270.50 | 1,227.00 | 1,234.50 | 0.0M |
| 2025-03-20 | 1,249.50 | 1,251.00 | 1,239.00 | 1,239.00 | 0.1M |
| 2025-03-19 | 1,251.50 | 1,275.00 | 1,228.00 | 1,249.50 | 0.0M |
| 2025-03-18 | 1,283.00 | 1,287.00 | 1,253.00 | 1,258.00 | 0.0M |
| 2025-03-17 | 1,297.50 | 1,305.00 | 1,262.00 | 1,283.00 | 0.0M |
| 2025-03-14 | 1,290.00 | 1,339.50 | 1,289.00 | 1,297.50 | 0.0M |
| 2025-03-13 | 1,302.00 | 1,335.00 | 1,289.00 | 1,315.00 | 0.0M |
| 2025-03-12 | 1,357.50 | 1,358.50 | 1,302.00 | 1,302.50 | 0.0M |
| 2025-03-11 | 1,359.00 | 1,384.50 | 1,344.00 | 1,346.00 | 0.0M |
| 2025-03-10 | 1,330.00 | 1,389.00 | 1,330.00 | 1,366.50 | 0.0M |
| 2025-03-07 | 1,367.50 | 1,367.50 | 1,297.00 | 1,337.50 | 0.0M |
| 2025-03-06 | 1,292.00 | 1,399.50 | 1,291.50 | 1,350.50 | 0.1M |
| 2025-03-05 | 1,188.50 | 1,330.50 | 1,174.00 | 1,302.00 | 0.2M |
| 2025-03-04 | 1,187.00 | 1,188.50 | 1,170.50 | 1,180.00 | 0.0M |
| 2025-03-03 | 1,152.00 | 1,215.00 | 1,140.00 | 1,167.50 | 0.0M |
| 2025-02-28 | 1,166.50 | 1,170.00 | 1,149.00 | 1,169.50 | 0.0M |
| 2025-02-27 | 1,146.50 | 1,175.00 | 1,141.00 | 1,169.50 | 0.0M |
| 2025-02-26 | 1,140.50 | 1,185.00 | 1,135.00 | 1,154.50 | 0.0M |
| 2025-02-25 | 1,143.00 | 1,190.00 | 1,132.50 | 1,151.00 | 0.0M |
| 2025-02-24 | 1,125.50 | 1,180.00 | 1,124.50 | 1,155.50 | 0.0M |
| 2025-02-21 | 1,127.00 | 1,144.50 | 1,124.00 | 1,142.00 | 0.0M |
| 2025-02-20 | 1,144.50 | 1,144.50 | 1,125.00 | 1,139.50 | 0.0M |
| 2025-02-19 | 1,114.50 | 1,144.50 | 1,114.50 | 1,144.50 | 0.0M |
| 2025-02-18 | 1,141.00 | 1,159.00 | 1,105.00 | 1,117.00 | 0.0M |
| 2025-02-17 | 1,050.00 | 1,141.00 | 1,049.00 | 1,126.00 | 0.1M |
| 2025-02-14 | 1,036.50 | 1,076.00 | 1,026.50 | 1,076.00 | 0.0M |
| 2025-02-13 | 1,077.50 | 1,079.00 | 1,037.00 | 1,037.00 | 0.1M |
| 2025-02-12 | 1,094.00 | 1,107.50 | 1,077.00 | 1,083.50 | 0.0M |
| 2025-02-11 | 1,109.50 | 1,117.50 | 1,100.50 | 1,104.00 | 0.0M |
| 2025-02-10 | 1,080.50 | 1,113.00 | 1,080.50 | 1,109.50 | 0.0M |
| 2025-02-07 | 1,150.00 | 1,150.00 | 1,088.50 | 1,091.00 | 0.1M |
| 2025-02-06 | 1,198.50 | 1,198.50 | 1,138.50 | 1,147.50 | 0.1M |
| 2025-02-05 | 1,199.50 | 1,204.00 | 1,193.00 | 1,198.50 | 0.0M |
| 2025-02-04 | 1,200.50 | 1,205.00 | 1,200.00 | 1,200.50 | 0.0M |
| 2025-02-03 | 1,204.00 | 1,212.50 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-01-31 | 1,200.80 | 1,206.20 | 1,200.00 | 1,204.00 | 0.0M |
| 2025-01-30 | 1,209.60 | 1,226.60 | 1,200.00 | 1,201.20 | 0.0M |
| 2025-01-29 | 1,211.00 | 1,216.60 | 1,195.00 | 1,209.60 | 0.0M |
| 2025-01-28 | 1,209.60 | 1,235.40 | 1,209.60 | 1,216.60 | 0.0M |
| 2025-01-27 | 1,220.40 | 1,236.80 | 1,215.80 | 1,215.80 | 0.0M |
| 2025-01-24 | 1,220.00 | 1,240.40 | 1,220.00 | 1,237.40 | 0.0M |
| 2025-01-23 | 1,231.40 | 1,240.00 | 1,212.00 | 1,217.00 | 0.1M |
| 2025-01-22 | 1,206.20 | 1,233.00 | 1,204.80 | 1,230.60 | 0.0M |
| 2025-01-21 | 1,202.40 | 1,218.80 | 1,202.20 | 1,216.20 | 0.0M |
| 2025-01-20 | 1,239.60 | 1,240.00 | 1,202.20 | 1,203.40 | 0.0M |
| 2025-01-17 | 1,257.60 | 1,259.40 | 1,228.20 | 1,242.00 | 0.0M |
| 2025-01-16 | 1,276.00 | 1,301.60 | 1,245.40 | 1,250.80 | 0.0M |
| 2025-01-15 | 1,220.80 | 1,277.20 | 1,220.80 | 1,276.00 | 0.0M |
| 2025-01-14 | 1,289.00 | 1,289.00 | 1,232.20 | 1,233.80 | 0.1M |
| 2025-01-13 | 1,333.20 | 1,349.80 | 1,277.00 | 1,289.00 | 0.1M |
| 2025-01-10 | 1,345.20 | 1,410.00 | 1,320.00 | 1,332.40 | 0.0M |
| 2025-01-09 | 1,421.60 | 1,426.80 | 1,292.40 | 1,344.20 | 0.1M |
| 2025-01-08 | 1,390.40 | 1,427.00 | 1,372.00 | 1,421.00 | 0.1M |
| 2025-01-06 | 1,380.20 | 1,400.00 | 1,348.20 | 1,390.00 | 0.0M |
| 2025-01-03 | 1,337.00 | 1,381.80 | 1,325.00 | 1,379.00 | 0.0M |