975.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 971.00 | 981.00 | 970.00 | 975.00 | 0.1M |
| 2025-09-26 | 987.00 | 994.00 | 970.00 | 970.00 | 0.2M |
| 2025-09-25 | 991.00 | 991.00 | 975.00 | 988.00 | 0.1M |
| 2025-09-24 | 993.00 | 993.00 | 977.00 | 981.00 | 0.2M |
| 2025-09-23 | 993.00 | 993.00 | 976.00 | 984.00 | 0.3M |
| 2025-09-22 | 996.00 | 999.00 | 993.00 | 993.00 | 0.2M |
| 2025-09-19 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 0.3M |
| 2025-09-18 | 999.00 | 1,004.00 | 995.00 | 1,001.00 | 0.1M |
| 2025-09-17 | 1,003.00 | 1,003.00 | 996.00 | 999.00 | 0.2M |
| 2025-09-16 | 997.00 | 1,008.00 | 993.00 | 1,003.00 | 0.2M |
| 2025-09-15 | 1,004.00 | 1,007.00 | 991.00 | 997.00 | 0.2M |
| 2025-09-12 | 1,000.00 | 1,005.00 | 998.00 | 1,004.00 | 0.1M |
| 2025-09-11 | 1,007.00 | 1,013.00 | 998.00 | 1,000.00 | 0.2M |
| 2025-09-10 | 1,007.00 | 1,007.00 | 997.00 | 1,007.00 | 0.2M |
| 2025-09-09 | 1,001.00 | 1,003.00 | 997.00 | 1,000.00 | 0.2M |
| 2025-09-08 | 1,004.00 | 1,006.00 | 996.00 | 1,001.00 | 0.2M |
| 2025-09-05 | 1,003.00 | 1,018.00 | 1,001.00 | 1,004.00 | 0.1M |
| 2025-09-04 | 1,003.00 | 1,018.00 | 1,000.00 | 1,012.00 | 0.1M |
| 2025-09-03 | 1,008.00 | 1,015.00 | 998.00 | 1,004.00 | 0.1M |
| 2025-09-02 | 1,007.00 | 1,015.00 | 998.00 | 1,008.00 | 0.1M |
| 2025-09-01 | 996.00 | 1,026.00 | 996.00 | 1,007.00 | 0.2M |
| 2025-08-29 | 1,016.00 | 1,023.00 | 998.00 | 1,004.00 | 0.2M |
| 2025-08-28 | 1,012.00 | 1,029.00 | 1,009.00 | 1,016.00 | 0.1M |
| 2025-08-27 | 1,008.00 | 1,023.00 | 1,001.00 | 1,023.00 | 0.2M |
| 2025-08-26 | 1,050.00 | 1,077.00 | 970.00 | 1,007.00 | 1.2M |
| 2025-08-25 | 1,062.00 | 1,076.00 | 1,041.00 | 1,048.00 | 0.3M |
| 2025-08-22 | 1,045.00 | 1,065.00 | 1,043.00 | 1,059.00 | 0.3M |
| 2025-08-21 | 1,036.00 | 1,049.00 | 1,015.00 | 1,038.00 | 0.4M |
| 2025-08-20 | 1,051.00 | 1,058.00 | 1,025.00 | 1,036.00 | 0.3M |
| 2025-08-19 | 1,031.00 | 1,060.00 | 1,026.00 | 1,051.00 | 0.3M |
| 2025-08-18 | 1,041.00 | 1,054.00 | 1,030.00 | 1,038.00 | 0.2M |
| 2025-08-14 | 1,031.00 | 1,053.00 | 1,031.00 | 1,041.00 | 0.2M |
| 2025-08-13 | 1,050.00 | 1,062.00 | 1,036.00 | 1,040.00 | 0.3M |
| 2025-08-12 | 1,050.00 | 1,068.00 | 1,050.00 | 1,052.00 | 0.2M |
| 2025-08-11 | 1,066.00 | 1,080.00 | 1,053.00 | 1,057.00 | 0.4M |
| 2025-08-08 | 1,074.00 | 1,077.00 | 1,060.00 | 1,074.00 | 0.2M |
| 2025-08-07 | 1,075.00 | 1,081.00 | 1,061.00 | 1,064.00 | 0.2M |
| 2025-08-06 | 1,052.00 | 1,070.00 | 1,045.00 | 1,068.00 | 0.2M |
| 2025-08-05 | 1,063.00 | 1,078.00 | 1,051.00 | 1,052.00 | 0.3M |
| 2025-08-04 | 1,017.00 | 1,062.00 | 1,013.00 | 1,062.00 | 0.7M |
| 2025-08-01 | 1,065.00 | 1,073.00 | 1,015.00 | 1,026.00 | 0.8M |
| 2025-07-31 | 1,065.00 | 1,094.00 | 1,055.00 | 1,078.00 | 0.4M |
| 2025-07-30 | 1,061.00 | 1,081.00 | 1,057.00 | 1,060.00 | 0.4M |
| 2025-07-29 | 1,075.00 | 1,090.00 | 1,064.00 | 1,074.00 | 0.2M |
| 2025-07-28 | 1,083.00 | 1,095.00 | 1,064.00 | 1,075.00 | 0.3M |
| 2025-07-25 | 1,101.00 | 1,103.00 | 1,071.00 | 1,083.00 | 0.5M |
| 2025-07-24 | 1,109.00 | 1,122.00 | 1,094.00 | 1,104.00 | 0.4M |
| 2025-07-23 | 1,090.00 | 1,112.00 | 1,085.00 | 1,097.00 | 0.5M |
| 2025-07-22 | 1,115.00 | 1,126.00 | 1,095.00 | 1,105.00 | 0.4M |
| 2025-07-21 | 1,158.00 | 1,158.00 | 1,089.00 | 1,115.00 | 1.3M |
| 2025-07-18 | 1,112.00 | 1,138.00 | 1,107.00 | 1,138.00 | 0.5M |
| 2025-07-17 | 1,099.00 | 1,115.00 | 1,097.00 | 1,112.00 | 0.3M |
| 2025-07-16 | 1,112.00 | 1,113.00 | 1,100.00 | 1,109.00 | 0.3M |
| 2025-07-15 | 1,122.00 | 1,122.00 | 1,099.00 | 1,112.00 | 0.2M |
| 2025-07-14 | 1,126.00 | 1,130.00 | 1,107.00 | 1,119.00 | 0.3M |
| 2025-07-11 | 1,119.00 | 1,126.00 | 1,109.00 | 1,120.00 | 0.4M |
| 2025-07-10 | 1,137.00 | 1,144.00 | 1,112.00 | 1,119.00 | 0.7M |
| 2025-07-09 | 1,100.00 | 1,158.00 | 1,096.00 | 1,142.00 | 2.7M |
| 2025-07-08 | 1,061.00 | 1,106.00 | 1,061.00 | 1,094.00 | 0.7M |
| 2025-07-07 | 1,090.00 | 1,114.00 | 1,077.00 | 1,081.00 | 1.2M |
| 2025-07-04 | 1,090.00 | 1,097.00 | 1,071.00 | 1,072.00 | 0.4M |
| 2025-07-03 | 1,101.00 | 1,170.00 | 1,083.00 | 1,090.00 | 1.7M |
| 2025-07-02 | 1,072.00 | 1,092.00 | 1,065.00 | 1,089.00 | 0.5M |
| 2025-07-01 | 1,090.00 | 1,095.00 | 1,068.00 | 1,072.00 | 0.6M |
| 2025-06-30 | 1,065.00 | 1,095.00 | 1,062.00 | 1,092.00 | 0.6M |
| 2025-06-27 | 1,080.00 | 1,092.00 | 1,070.00 | 1,075.00 | 0.4M |
| 2025-06-26 | 1,089.00 | 1,104.00 | 1,072.00 | 1,088.00 | 0.5M |
| 2025-06-25 | 1,105.00 | 1,108.00 | 1,084.00 | 1,086.00 | 0.6M |
| 2025-06-24 | 1,088.00 | 1,106.00 | 1,086.00 | 1,103.00 | 0.6M |
| 2025-06-23 | 1,107.00 | 1,110.00 | 1,071.00 | 1,088.00 | 0.6M |
| 2025-06-20 | 1,125.00 | 1,129.00 | 1,086.00 | 1,114.00 | 0.8M |
| 2025-06-19 | 1,091.00 | 1,145.00 | 1,084.00 | 1,125.00 | 1.3M |
| 2025-06-18 | 1,080.00 | 1,113.00 | 1,071.00 | 1,091.00 | 0.6M |
| 2025-06-17 | 1,084.00 | 1,095.00 | 1,061.00 | 1,080.00 | 0.6M |
| 2025-06-16 | 1,084.00 | 1,100.00 | 1,045.00 | 1,085.00 | 0.8M |
| 2025-06-13 | 1,122.00 | 1,122.00 | 1,070.00 | 1,081.00 | 1.1M |
| 2025-06-12 | 1,113.00 | 1,126.00 | 1,103.00 | 1,114.00 | 0.8M |
| 2025-06-11 | 1,116.00 | 1,120.00 | 1,100.00 | 1,113.00 | 0.8M |
| 2025-06-10 | 1,166.00 | 1,170.00 | 1,115.00 | 1,118.00 | 1.4M |
| 2025-06-09 | 1,130.00 | 1,191.00 | 1,120.00 | 1,165.00 | 2.3M |
| 2025-06-05 | 1,130.00 | 1,155.00 | 1,090.00 | 1,130.00 | 2.4M |
| 2025-06-04 | 930.00 | 1,130.00 | 930.00 | 1,130.00 | 5.0M |
| 2025-06-02 | 1,205.00 | 1,267.00 | 1,160.00 | 1,161.00 | 3.3M |
| 2025-05-30 | 1,290.00 | 1,299.00 | 1,208.00 | 1,215.00 | 3.1M |
| 2025-05-29 | 1,257.00 | 1,339.00 | 1,257.00 | 1,302.00 | 5.1M |
| 2025-05-28 | 1,465.00 | 1,499.00 | 1,325.00 | 1,340.00 | 4.4M |
| 2025-05-27 | 1,579.00 | 1,598.00 | 1,451.00 | 1,458.00 | 5.8M |
| 2025-05-26 | 1,750.00 | 1,756.00 | 1,578.00 | 1,578.00 | 6.9M |
| 2025-05-23 | 1,456.00 | 1,777.00 | 1,438.00 | 1,680.00 | 27.2M |
| 2025-05-22 | 1,684.00 | 1,743.00 | 1,556.00 | 1,556.00 | 7.5M |
| 2025-05-21 | 1,608.00 | 1,930.00 | 1,553.00 | 1,652.00 | 33.0M |
| 2025-05-20 | 1,272.00 | 1,703.00 | 1,255.00 | 1,686.00 | 40.2M |
| 2025-05-19 | 1,488.00 | 1,500.00 | 1,270.00 | 1,310.00 | 4.3M |
| 2025-05-16 | 1,626.00 | 1,646.00 | 1,429.00 | 1,461.00 | 7.0M |
| 2025-05-15 | 1,781.00 | 1,781.00 | 1,525.00 | 1,587.00 | 7.7M |
| 2025-05-14 | 1,955.00 | 2,055.00 | 1,800.00 | 1,800.00 | 10.8M |
| 2025-05-13 | 2,300.00 | 2,580.00 | 1,777.00 | 1,973.00 | 54.0M |
| 2025-05-12 | 2,060.00 | 2,085.00 | 1,998.00 | 2,085.00 | 12.0M |
| 2025-05-09 | 1,533.00 | 1,782.00 | 1,465.00 | 1,604.00 | 73.3M |
| 2025-05-08 | 1,320.00 | 1,550.00 | 1,315.00 | 1,476.00 | 40.9M |
| 2025-05-07 | 1,186.00 | 1,360.00 | 1,185.00 | 1,243.00 | 29.9M |
| 2025-05-02 | 1,246.00 | 1,294.00 | 1,061.00 | 1,061.00 | 7.4M |
| 2025-04-30 | 1,224.00 | 1,245.00 | 1,167.00 | 1,171.00 | 3.4M |
| 2025-04-29 | 1,180.00 | 1,436.00 | 1,163.00 | 1,220.00 | 28.0M |
| 2025-04-28 | 1,215.00 | 1,250.00 | 1,141.00 | 1,180.00 | 2.8M |
| 2025-04-25 | 1,299.00 | 1,300.00 | 1,204.00 | 1,215.00 | 2.6M |
| 2025-04-24 | 1,361.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1.8M |
| 2025-04-23 | 1,441.00 | 1,449.00 | 1,343.00 | 1,360.00 | 2.5M |
| 2025-04-22 | 1,517.00 | 1,538.00 | 1,405.00 | 1,443.00 | 3.3M |
| 2025-04-21 | 1,568.00 | 1,590.00 | 1,465.00 | 1,500.00 | 4.6M |
| 2025-04-18 | 1,542.00 | 1,591.00 | 1,464.00 | 1,549.00 | 11.7M |
| 2025-04-17 | 1,757.00 | 1,757.00 | 1,610.00 | 1,627.00 | 5.2M |
| 2025-04-16 | 1,914.00 | 2,000.00 | 1,774.00 | 1,781.00 | 17.4M |
| 2025-04-15 | 1,939.00 | 1,998.00 | 1,773.00 | 1,826.00 | 10.9M |
| 2025-04-14 | 1,459.00 | 1,950.00 | 1,381.00 | 1,950.00 | 26.3M |
| 2025-04-11 | 1,500.00 | 1,516.00 | 1,429.00 | 1,500.00 | 1.1M |
| 2025-04-10 | 1,552.00 | 1,562.00 | 1,500.00 | 1,503.00 | 1.2M |
| 2025-04-09 | 1,793.00 | 1,793.00 | 1,501.00 | 1,501.00 | 2.7M |
| 2025-04-08 | 1,800.00 | 2,150.00 | 1,646.00 | 1,841.00 | 23.2M |
| 2025-04-07 | 1,668.00 | 1,958.00 | 1,600.00 | 1,800.00 | 29.1M |
| 2025-04-04 | 1,335.00 | 1,720.00 | 1,124.00 | 1,600.00 | 27.9M |
| 2025-04-03 | 1,090.00 | 1,400.00 | 1,057.00 | 1,335.00 | 21.2M |
| 2025-04-02 | 1,201.00 | 1,204.00 | 1,097.00 | 1,099.00 | 1.3M |
| 2025-04-01 | 1,057.00 | 1,263.00 | 1,034.00 | 1,193.00 | 6.3M |
| 2025-03-31 | 1,056.00 | 1,060.00 | 1,024.00 | 1,053.00 | 0.5M |
| 2025-03-28 | 1,100.00 | 1,116.00 | 1,056.00 | 1,072.00 | 0.6M |
| 2025-03-27 | 1,135.00 | 1,170.00 | 1,086.00 | 1,100.00 | 1.2M |
| 2025-03-26 | 1,150.00 | 1,176.00 | 1,103.00 | 1,122.00 | 0.5M |
| 2025-03-25 | 1,139.00 | 1,173.00 | 1,125.00 | 1,129.00 | 0.5M |
| 2025-03-24 | 1,118.00 | 1,158.00 | 1,090.00 | 1,144.00 | 0.5M |
| 2025-03-21 | 1,128.00 | 1,154.00 | 1,098.00 | 1,118.00 | 0.4M |
| 2025-03-20 | 1,141.00 | 1,173.00 | 1,119.00 | 1,139.00 | 0.4M |
| 2025-03-19 | 1,210.00 | 1,229.00 | 1,150.00 | 1,159.00 | 0.7M |
| 2025-03-18 | 1,214.00 | 1,225.00 | 1,183.00 | 1,210.00 | 0.5M |
| 2025-03-17 | 1,195.00 | 1,243.00 | 1,170.00 | 1,195.00 | 1.0M |
| 2025-03-14 | 1,192.00 | 1,210.00 | 1,174.00 | 1,190.00 | 0.4M |
| 2025-03-13 | 1,209.00 | 1,222.00 | 1,170.00 | 1,192.00 | 0.5M |
| 2025-03-12 | 1,249.00 | 1,255.00 | 1,201.00 | 1,209.00 | 0.8M |
| 2025-03-11 | 1,249.00 | 1,281.00 | 1,155.00 | 1,249.00 | 0.9M |
| 2025-03-10 | 1,200.00 | 1,265.00 | 1,150.00 | 1,231.00 | 1.2M |
| 2025-03-07 | 1,351.00 | 1,372.00 | 1,203.00 | 1,228.00 | 2.8M |
| 2025-03-06 | 1,367.00 | 1,412.00 | 1,331.00 | 1,375.00 | 1.7M |
| 2025-03-05 | 1,366.00 | 1,423.00 | 1,315.00 | 1,376.00 | 2.1M |
| 2025-03-04 | 1,337.00 | 1,500.00 | 1,307.00 | 1,380.00 | 7.5M |
| 2025-02-28 | 1,323.00 | 1,417.00 | 1,271.00 | 1,310.00 | 5.8M |
| 2025-02-27 | 1,275.00 | 1,498.00 | 1,250.00 | 1,371.00 | 18.1M |
| 2025-02-26 | 1,251.00 | 1,345.00 | 1,215.00 | 1,274.00 | 4.0M |
| 2025-02-25 | 1,312.00 | 1,338.00 | 1,210.00 | 1,240.00 | 1.7M |
| 2025-02-24 | 1,222.00 | 1,312.00 | 1,191.00 | 1,312.00 | 2.1M |
| 2025-02-21 | 1,327.00 | 1,347.00 | 1,203.00 | 1,277.00 | 3.7M |
| 2025-02-20 | 1,171.00 | 1,425.00 | 1,171.00 | 1,327.00 | 18.0M |
| 2025-02-19 | 1,090.00 | 1,183.00 | 1,075.00 | 1,161.00 | 1.2M |
| 2025-02-18 | 1,131.00 | 1,144.00 | 1,072.00 | 1,090.00 | 1.2M |
| 2025-02-17 | 1,170.00 | 1,196.00 | 1,121.00 | 1,144.00 | 0.7M |
| 2025-02-14 | 1,220.00 | 1,244.00 | 1,120.00 | 1,175.00 | 0.6M |
| 2025-02-13 | 1,265.00 | 1,269.00 | 1,189.00 | 1,220.00 | 1.2M |
| 2025-02-12 | 1,235.00 | 1,271.00 | 1,190.00 | 1,256.00 | 1.9M |
| 2025-02-11 | 1,169.00 | 1,270.00 | 1,150.00 | 1,245.00 | 2.7M |
| 2025-02-10 | 1,167.00 | 1,283.00 | 1,160.00 | 1,169.00 | 2.6M |
| 2025-02-07 | 1,156.00 | 1,187.00 | 1,111.00 | 1,130.00 | 1.1M |
| 2025-02-06 | 1,100.00 | 1,296.00 | 1,100.00 | 1,156.00 | 7.6M |
| 2025-02-05 | 1,084.00 | 1,110.00 | 1,084.00 | 1,110.00 | 0.4M |
| 2025-02-04 | 1,071.00 | 1,105.00 | 1,040.00 | 1,100.00 | 0.8M |
| 2025-02-03 | 1,213.00 | 1,213.00 | 1,048.00 | 1,048.00 | 1.3M |
| 2025-01-31 | 1,257.00 | 1,399.00 | 1,249.00 | 1,277.00 | 12.6M |
| 2025-01-24 | 1,476.00 | 1,485.00 | 1,222.00 | 1,276.00 | 23.5M |
| 2025-01-23 | 1,150.00 | 1,263.00 | 1,072.00 | 1,263.00 | 15.5M |
| 2025-01-22 | 958.00 | 986.00 | 935.00 | 972.00 | 0.3M |
| 2025-01-21 | 974.00 | 974.00 | 932.00 | 936.00 | 0.2M |
| 2025-01-20 | 976.00 | 981.00 | 962.00 | 965.00 | 0.1M |
| 2025-01-17 | 979.00 | 995.00 | 975.00 | 976.00 | 0.1M |
| 2025-01-16 | 954.00 | 1,008.00 | 954.00 | 981.00 | 0.1M |
| 2025-01-15 | 998.00 | 1,010.00 | 952.00 | 952.00 | 0.1M |
| 2025-01-14 | 1,003.00 | 1,003.00 | 981.00 | 998.00 | 0.1M |
| 2025-01-13 | 974.00 | 1,049.00 | 970.00 | 1,003.00 | 0.3M |
| 2025-01-10 | 967.00 | 1,011.00 | 941.00 | 999.00 | 0.4M |
| 2025-01-09 | 953.00 | 978.00 | 940.00 | 959.00 | 0.2M |
| 2025-01-08 | 972.00 | 976.00 | 933.00 | 969.00 | 0.4M |
| 2025-01-07 | 901.00 | 1,147.00 | 901.00 | 979.00 | 4.6M |
| 2025-01-06 | 890.00 | 914.00 | 890.00 | 900.00 | 0.0M |
| 2025-01-03 | 882.00 | 895.00 | 882.00 | 890.00 | 0.0M |
| 2025-01-02 | 885.00 | 891.00 | 867.00 | 890.00 | 0.0M |