1,435.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,420.00 | 1,434.00 | 1,420.00 | 1,434.00 | 39.8K |
| 09:05 | 1,449.00 | 1,452.00 | 1,440.00 | 1,440.00 | 9.6K |
| 09:10 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 0.2K |
| 09:15 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.7K |
| 09:50 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.1K |
| 10:55 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.2K |
| 11:00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.1K |
| 11:05 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.2K |
| 11:10 | 1,435.00 | 1,436.00 | 1,435.00 | 1,436.00 | 0.7K |
| 11:20 | 1,438.00 | 1,438.00 | 1,435.00 | 1,435.00 | 0.4K |
| 11:25 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.1K |
| 12:30 | 1,430.00 | 1,432.00 | 1,430.00 | 1,432.00 | 0.3K |
| 12:35 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.1K |
| 13:00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.1K |
| 13:30 | 1,429.00 | 1,430.00 | 1,429.00 | 1,430.00 | 0.2K |
| 13:40 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.1K |
| 14:05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.8K |
| 14:10 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.1K |
| 14:15 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 14:20 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.1K |
| 14:40 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.1K |
| 14:45 | 1,431.00 | 1,434.00 | 1,431.00 | 1,432.00 | 0.4K |
| 14:55 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 15:10 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0.1K |
| 15:20 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.1K |
| 15:30 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,420.00 | 1,452.00 | 1,420.00 | 1,435.00 | 0.1M |
| 2025-09-25 | 1,453.00 | 1,456.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-09-24 | 1,436.00 | 1,455.00 | 1,433.00 | 1,450.00 | 0.0M |
| 2025-09-22 | 1,438.00 | 1,445.00 | 1,419.00 | 1,443.00 | 0.0M |
| 2025-09-19 | 1,431.00 | 1,460.00 | 1,416.00 | 1,438.00 | 0.0M |
| 2025-09-18 | 1,390.00 | 1,443.00 | 1,360.00 | 1,436.00 | 0.0M |
| 2025-09-17 | 1,419.00 | 1,430.00 | 1,374.00 | 1,391.00 | 0.0M |
| 2025-09-16 | 1,379.00 | 1,434.00 | 1,366.00 | 1,433.00 | 0.0M |
| 2025-09-12 | 1,350.00 | 1,386.00 | 1,350.00 | 1,377.00 | 0.0M |
| 2025-09-11 | 1,340.00 | 1,370.00 | 1,340.00 | 1,354.00 | 0.0M |
| 2025-09-10 | 1,302.00 | 1,361.00 | 1,302.00 | 1,349.00 | 0.0M |
| 2025-09-09 | 1,359.00 | 1,370.00 | 1,312.00 | 1,312.00 | 0.0M |
| 2025-09-08 | 1,332.00 | 1,365.00 | 1,332.00 | 1,340.00 | 0.0M |
| 2025-09-05 | 1,362.00 | 1,379.00 | 1,333.00 | 1,334.00 | 0.0M |
| 2025-09-04 | 1,381.00 | 1,396.00 | 1,348.00 | 1,379.00 | 0.0M |
| 2025-09-03 | 1,403.00 | 1,410.00 | 1,361.00 | 1,385.00 | 0.0M |
| 2025-09-02 | 1,379.00 | 1,416.00 | 1,370.00 | 1,402.00 | 0.0M |
| 2025-09-01 | 1,320.00 | 1,410.00 | 1,320.00 | 1,392.00 | 0.1M |
| 2025-08-29 | 1,316.00 | 1,323.00 | 1,292.00 | 1,323.00 | 0.0M |
| 2025-08-28 | 1,281.00 | 1,319.00 | 1,275.00 | 1,311.00 | 0.0M |
| 2025-08-27 | 1,274.00 | 1,293.00 | 1,265.00 | 1,293.00 | 0.1M |
| 2025-08-26 | 1,282.00 | 1,290.00 | 1,255.00 | 1,278.00 | 0.0M |
| 2025-08-25 | 1,242.00 | 1,283.00 | 1,230.00 | 1,283.00 | 0.1M |
| 2025-08-22 | 1,196.00 | 1,242.00 | 1,184.00 | 1,236.00 | 0.0M |
| 2025-08-21 | 1,154.00 | 1,206.00 | 1,154.00 | 1,203.00 | 0.0M |
| 2025-08-20 | 1,151.00 | 1,156.00 | 1,138.00 | 1,152.00 | 0.0M |
| 2025-08-19 | 1,154.00 | 1,157.00 | 1,140.00 | 1,151.00 | 0.0M |
| 2025-08-18 | 1,157.00 | 1,168.00 | 1,126.00 | 1,154.00 | 0.0M |
| 2025-08-15 | 1,133.00 | 1,164.00 | 1,123.00 | 1,151.00 | 0.0M |
| 2025-08-14 | 1,127.00 | 1,156.00 | 1,110.00 | 1,130.00 | 0.0M |
| 2025-08-13 | 1,138.00 | 1,143.00 | 1,135.00 | 1,136.00 | 0.0M |
| 2025-08-12 | 1,117.00 | 1,155.00 | 1,117.00 | 1,138.00 | 0.0M |
| 2025-08-08 | 1,130.00 | 1,133.00 | 1,108.00 | 1,117.00 | 0.0M |
| 2025-08-07 | 1,136.00 | 1,136.00 | 1,105.00 | 1,134.00 | 0.0M |
| 2025-08-06 | 1,126.00 | 1,138.00 | 1,124.00 | 1,132.00 | 0.0M |
| 2025-08-05 | 1,107.00 | 1,129.00 | 1,107.00 | 1,123.00 | 0.0M |
| 2025-08-04 | 1,117.00 | 1,117.00 | 1,084.00 | 1,107.00 | 0.0M |
| 2025-08-01 | 1,094.00 | 1,119.00 | 1,094.00 | 1,118.00 | 0.0M |
| 2025-07-31 | 1,109.00 | 1,110.00 | 1,092.00 | 1,103.00 | 0.0M |
| 2025-07-30 | 1,103.00 | 1,110.00 | 1,100.00 | 1,109.00 | 0.0M |
| 2025-07-29 | 1,107.00 | 1,126.00 | 1,096.00 | 1,102.00 | 0.0M |
| 2025-07-28 | 1,114.00 | 1,114.00 | 1,099.00 | 1,103.00 | 0.0M |
| 2025-07-25 | 1,092.00 | 1,110.00 | 1,084.00 | 1,110.00 | 0.0M |
| 2025-07-24 | 1,093.00 | 1,109.00 | 1,060.00 | 1,077.00 | 0.1M |
| 2025-07-23 | 1,092.00 | 1,094.00 | 1,085.00 | 1,094.00 | 0.0M |
| 2025-07-22 | 1,074.00 | 1,092.00 | 1,073.00 | 1,092.00 | 0.0M |
| 2025-07-18 | 1,075.00 | 1,088.00 | 1,074.00 | 1,080.00 | 0.1M |
| 2025-07-17 | 1,074.00 | 1,090.00 | 1,074.00 | 1,088.00 | 0.0M |
| 2025-07-16 | 1,095.00 | 1,096.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-07-15 | 1,098.00 | 1,099.00 | 1,081.00 | 1,098.00 | 0.0M |
| 2025-07-14 | 1,102.00 | 1,104.00 | 1,093.00 | 1,099.00 | 0.0M |
| 2025-07-11 | 1,090.00 | 1,107.00 | 1,090.00 | 1,102.00 | 0.0M |
| 2025-07-10 | 1,096.00 | 1,098.00 | 1,090.00 | 1,098.00 | 0.0M |
| 2025-07-09 | 1,095.00 | 1,096.00 | 1,082.00 | 1,093.00 | 0.0M |
| 2025-07-08 | 1,083.00 | 1,097.00 | 1,083.00 | 1,092.00 | 0.0M |
| 2025-07-07 | 1,083.00 | 1,098.00 | 1,083.00 | 1,083.00 | 0.0M |
| 2025-07-04 | 1,104.00 | 1,104.00 | 1,093.00 | 1,097.00 | 0.0M |
| 2025-07-03 | 1,102.00 | 1,106.00 | 1,093.00 | 1,102.00 | 0.0M |
| 2025-07-02 | 1,106.00 | 1,106.00 | 1,091.00 | 1,102.00 | 0.0M |
| 2025-07-01 | 1,076.00 | 1,100.00 | 1,071.00 | 1,088.00 | 0.0M |
| 2025-06-30 | 1,095.00 | 1,103.00 | 1,082.00 | 1,099.00 | 0.0M |
| 2025-06-27 | 1,095.00 | 1,103.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2025-06-26 | 1,095.00 | 1,099.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2025-06-25 | 1,115.00 | 1,115.00 | 1,094.00 | 1,098.00 | 0.0M |
| 2025-06-24 | 1,102.00 | 1,102.00 | 1,089.00 | 1,101.00 | 0.0M |
| 2025-06-23 | 1,088.00 | 1,093.00 | 1,078.00 | 1,092.00 | 0.0M |
| 2025-06-20 | 1,093.00 | 1,103.00 | 1,088.00 | 1,101.00 | 0.0M |
| 2025-06-19 | 1,080.00 | 1,105.00 | 1,080.00 | 1,099.00 | 0.0M |
| 2025-06-18 | 1,059.00 | 1,094.00 | 1,059.00 | 1,063.00 | 0.0M |
| 2025-06-17 | 1,086.00 | 1,089.00 | 1,050.00 | 1,089.00 | 0.1M |
| 2025-06-16 | 1,105.00 | 1,105.00 | 1,071.00 | 1,090.00 | 0.0M |
| 2025-06-13 | 1,105.00 | 1,111.00 | 1,093.00 | 1,111.00 | 0.0M |
| 2025-06-12 | 1,087.00 | 1,117.00 | 1,087.00 | 1,117.00 | 0.0M |
| 2025-06-11 | 1,106.00 | 1,115.00 | 1,093.00 | 1,096.00 | 0.0M |
| 2025-06-10 | 1,080.00 | 1,108.00 | 1,075.00 | 1,105.00 | 0.0M |
| 2025-06-09 | 1,086.00 | 1,105.00 | 1,067.00 | 1,080.00 | 0.0M |
| 2025-06-06 | 1,103.00 | 1,104.00 | 1,075.00 | 1,092.00 | 0.0M |
| 2025-06-05 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 0.0M |
| 2025-06-04 | 1,145.00 | 1,152.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2025-06-03 | 1,129.00 | 1,149.00 | 1,129.00 | 1,149.00 | 0.0M |
| 2025-06-02 | 1,104.00 | 1,134.00 | 1,104.00 | 1,128.00 | 0.0M |
| 2025-05-30 | 1,102.00 | 1,126.00 | 1,102.00 | 1,110.00 | 0.0M |
| 2025-05-29 | 1,094.00 | 1,110.00 | 1,094.00 | 1,101.00 | 0.0M |
| 2025-05-28 | 1,100.00 | 1,111.00 | 1,100.00 | 1,102.00 | 0.0M |
| 2025-05-27 | 1,147.00 | 1,162.00 | 1,093.00 | 1,100.00 | 0.1M |
| 2025-05-26 | 1,128.00 | 1,163.00 | 1,128.00 | 1,146.00 | 0.0M |
| 2025-05-23 | 1,111.00 | 1,177.00 | 1,102.00 | 1,143.00 | 0.1M |
| 2025-05-22 | 1,116.00 | 1,148.00 | 1,116.00 | 1,121.00 | 0.0M |
| 2025-05-21 | 1,089.00 | 1,146.00 | 1,089.00 | 1,129.00 | 0.1M |
| 2025-05-20 | 1,083.00 | 1,124.00 | 1,073.00 | 1,075.00 | 0.0M |
| 2025-05-19 | 1,093.00 | 1,121.00 | 1,080.00 | 1,093.00 | 0.1M |
| 2025-05-16 | 1,090.00 | 1,118.00 | 1,055.00 | 1,109.00 | 0.0M |
| 2025-05-15 | 1,049.00 | 1,126.00 | 1,042.00 | 1,087.00 | 0.0M |
| 2025-05-14 | 953.00 | 1,095.00 | 929.00 | 1,073.00 | 0.2M |
| 2025-05-13 | 948.00 | 964.00 | 946.00 | 964.00 | 0.0M |
| 2025-05-12 | 943.00 | 960.00 | 941.00 | 960.00 | 0.0M |
| 2025-05-09 | 922.00 | 945.00 | 911.00 | 945.00 | 0.0M |
| 2025-05-08 | 946.00 | 949.00 | 920.00 | 922.00 | 0.0M |
| 2025-05-07 | 945.00 | 959.00 | 944.00 | 950.00 | 0.0M |
| 2025-05-02 | 961.00 | 965.00 | 945.00 | 945.00 | 0.0M |
| 2025-05-01 | 962.00 | 966.00 | 942.00 | 946.00 | 0.0M |
| 2025-04-30 | 948.00 | 969.00 | 932.00 | 969.00 | 0.0M |
| 2025-04-28 | 966.00 | 975.00 | 951.00 | 955.00 | 0.0M |
| 2025-04-25 | 982.00 | 983.00 | 963.00 | 977.00 | 0.0M |
| 2025-04-24 | 958.00 | 973.00 | 955.00 | 970.00 | 0.0M |
| 2025-04-23 | 970.00 | 1,025.00 | 923.00 | 958.00 | 0.1M |
| 2025-04-22 | 969.00 | 980.00 | 958.00 | 968.00 | 0.0M |
| 2025-04-21 | 950.00 | 968.00 | 950.00 | 956.00 | 0.0M |
| 2025-04-18 | 937.00 | 956.00 | 937.00 | 949.00 | 0.0M |
| 2025-04-17 | 940.00 | 951.00 | 936.00 | 936.00 | 0.0M |
| 2025-04-16 | 963.00 | 988.00 | 937.00 | 937.00 | 0.0M |
| 2025-04-15 | 920.00 | 979.00 | 920.00 | 968.00 | 0.0M |
| 2025-04-14 | 874.00 | 918.00 | 874.00 | 917.00 | 0.0M |
| 2025-04-11 | 842.00 | 884.00 | 841.00 | 874.00 | 0.0M |
| 2025-04-10 | 874.00 | 876.00 | 859.00 | 869.00 | 0.0M |
| 2025-04-09 | 878.00 | 878.00 | 819.00 | 824.00 | 0.0M |
| 2025-04-08 | 887.00 | 898.00 | 879.00 | 880.00 | 0.0M |
| 2025-04-07 | 797.00 | 896.00 | 767.00 | 887.00 | 0.1M |
| 2025-04-04 | 930.00 | 940.00 | 889.00 | 917.00 | 0.0M |
| 2025-04-03 | 911.00 | 948.00 | 911.00 | 945.00 | 0.0M |
| 2025-04-02 | 983.00 | 983.00 | 921.00 | 949.00 | 0.0M |
| 2025-04-01 | 970.00 | 1,001.00 | 970.00 | 980.00 | 0.0M |
| 2025-03-31 | 983.00 | 990.00 | 955.00 | 966.00 | 0.0M |
| 2025-03-28 | 977.00 | 1,018.00 | 953.00 | 1,007.00 | 0.0M |
| 2025-03-27 | 976.00 | 1,004.00 | 976.00 | 987.00 | 0.1M |
| 2025-03-26 | 963.00 | 979.00 | 950.00 | 978.00 | 0.0M |
| 2025-03-25 | 944.00 | 955.00 | 931.00 | 955.00 | 0.0M |
| 2025-03-24 | 940.00 | 944.00 | 927.00 | 935.00 | 0.0M |
| 2025-03-21 | 926.00 | 942.00 | 926.00 | 939.00 | 0.0M |
| 2025-03-19 | 917.00 | 933.00 | 917.00 | 926.00 | 0.0M |
| 2025-03-18 | 927.00 | 930.00 | 920.00 | 923.00 | 0.0M |
| 2025-03-17 | 926.00 | 926.00 | 914.00 | 920.00 | 0.0M |
| 2025-03-14 | 913.00 | 917.00 | 908.00 | 915.00 | 0.0M |
| 2025-03-13 | 919.00 | 924.00 | 915.00 | 915.00 | 0.0M |
| 2025-03-12 | 917.00 | 917.00 | 909.00 | 916.00 | 0.0M |
| 2025-03-11 | 920.00 | 920.00 | 903.00 | 917.00 | 0.0M |
| 2025-03-10 | 919.00 | 923.00 | 910.00 | 923.00 | 0.0M |
| 2025-03-07 | 919.00 | 924.00 | 904.00 | 918.00 | 0.0M |
| 2025-03-06 | 934.00 | 943.00 | 916.00 | 925.00 | 0.0M |
| 2025-03-05 | 926.00 | 933.00 | 920.00 | 928.00 | 0.0M |
| 2025-03-04 | 930.00 | 930.00 | 918.00 | 919.00 | 0.0M |
| 2025-03-03 | 911.00 | 930.00 | 905.00 | 930.00 | 0.0M |
| 2025-02-28 | 894.00 | 907.00 | 884.00 | 904.00 | 0.0M |
| 2025-02-27 | 894.00 | 902.00 | 894.00 | 898.00 | 0.0M |
| 2025-02-26 | 899.00 | 899.00 | 884.00 | 891.00 | 0.1M |
| 2025-02-25 | 895.00 | 905.00 | 888.00 | 905.00 | 0.0M |
| 2025-02-21 | 885.00 | 906.00 | 870.00 | 906.00 | 0.0M |
| 2025-02-20 | 908.00 | 908.00 | 877.00 | 878.00 | 0.0M |
| 2025-02-19 | 917.00 | 918.00 | 904.00 | 904.00 | 0.0M |
| 2025-02-18 | 912.00 | 924.00 | 901.00 | 917.00 | 0.0M |
| 2025-02-17 | 905.00 | 925.00 | 901.00 | 905.00 | 0.0M |
| 2025-02-14 | 940.00 | 940.00 | 890.00 | 905.00 | 0.1M |
| 2025-02-13 | 976.00 | 993.00 | 964.00 | 983.00 | 0.0M |
| 2025-02-12 | 979.00 | 991.00 | 977.00 | 979.00 | 0.0M |
| 2025-02-10 | 956.00 | 978.00 | 948.00 | 977.00 | 0.0M |
| 2025-02-07 | 948.00 | 961.00 | 945.00 | 950.00 | 0.0M |
| 2025-02-06 | 956.00 | 956.00 | 944.00 | 951.00 | 0.0M |
| 2025-02-05 | 956.00 | 964.00 | 953.00 | 959.00 | 0.0M |
| 2025-02-04 | 950.00 | 964.00 | 947.00 | 950.00 | 0.0M |
| 2025-02-03 | 945.00 | 956.00 | 934.00 | 948.00 | 0.0M |
| 2025-01-31 | 929.00 | 963.00 | 929.00 | 944.00 | 0.1M |
| 2025-01-30 | 950.00 | 952.00 | 916.00 | 918.00 | 0.2M |
| 2025-01-29 | 971.00 | 971.00 | 956.00 | 961.00 | 0.0M |
| 2025-01-28 | 979.00 | 1,000.00 | 971.00 | 971.00 | 0.0M |
| 2025-01-27 | 981.00 | 995.00 | 974.00 | 989.00 | 0.1M |
| 2025-01-24 | 998.00 | 998.00 | 966.00 | 981.00 | 0.0M |
| 2025-01-23 | 963.00 | 994.00 | 963.00 | 988.00 | 0.0M |
| 2025-01-22 | 942.00 | 971.00 | 942.00 | 969.00 | 0.0M |
| 2025-01-21 | 906.00 | 937.00 | 906.00 | 933.00 | 0.0M |
| 2025-01-20 | 890.00 | 918.00 | 890.00 | 906.00 | 0.0M |
| 2025-01-17 | 925.00 | 925.00 | 884.00 | 889.00 | 0.1M |
| 2025-01-16 | 944.00 | 948.00 | 920.00 | 923.00 | 0.0M |
| 2025-01-15 | 949.00 | 957.00 | 919.00 | 941.00 | 0.0M |
| 2025-01-14 | 963.00 | 966.00 | 945.00 | 952.00 | 0.0M |
| 2025-01-10 | 931.00 | 968.00 | 931.00 | 965.00 | 0.0M |
| 2025-01-09 | 935.00 | 935.00 | 927.00 | 933.00 | 0.0M |
| 2025-01-08 | 943.00 | 943.00 | 920.00 | 935.00 | 0.0M |
| 2025-01-07 | 904.00 | 944.00 | 895.00 | 938.00 | 0.1M |
| 2025-01-06 | 904.00 | 915.00 | 902.00 | 904.00 | 0.0M |