1,297.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,297.00 | 1,300.00 | 1,297.00 | 1,300.00 | 0.8K |
| 09:05 | 1,309.00 | 1,309.00 | 1,298.00 | 1,298.00 | 0.8K |
| 09:25 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.9K |
| 09:45 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.2K |
| 10:00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.5K |
| 10:05 | 1,302.00 | 1,302.00 | 1,299.00 | 1,299.00 | 0.8K |
| 10:10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.2K |
| 10:40 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 11:25 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1.1K |
| 12:30 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.4K |
| 12:40 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.9K |
| 12:45 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1.0K |
| 12:50 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.1K |
| 13:00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.1K |
| 13:10 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 13:25 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 13:35 | 1,295.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1.5K |
| 13:40 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.1K |
| 13:45 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.1K |
| 13:55 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.1K |
| 14:00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.5K |
| 14:10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.2K |
| 14:15 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.1K |
| 14:20 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.1K |
| 14:25 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.1K |
| 14:35 | 1,293.00 | 1,294.00 | 1,293.00 | 1,294.00 | 1.3K |
| 14:45 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 14:50 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.1K |
| 14:55 | 1,294.00 | 1,294.00 | 1,292.00 | 1,292.00 | 0.4K |
| 15:00 | 1,291.00 | 1,291.00 | 1,289.00 | 1,290.00 | 5.7K |
| 15:05 | 1,289.00 | 1,292.00 | 1,289.00 | 1,292.00 | 0.5K |
| 15:10 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0.2K |
| 15:15 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.7K |
| 15:20 | 1,292.00 | 1,292.00 | 1,289.00 | 1,289.00 | 0.3K |
| 15:30 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,288.00 | 1,303.00 | 1,284.00 | 1,297.00 | 0.0M |
| 2025-09-26 | 1,297.00 | 1,309.00 | 1,287.00 | 1,287.00 | 0.0M |
| 2025-09-25 | 1,296.00 | 1,298.00 | 1,267.00 | 1,298.00 | 0.0M |
| 2025-09-24 | 1,287.00 | 1,287.00 | 1,264.00 | 1,274.00 | 0.0M |
| 2025-09-22 | 1,294.00 | 1,299.00 | 1,270.00 | 1,294.00 | 0.0M |
| 2025-09-19 | 1,283.00 | 1,294.00 | 1,253.00 | 1,294.00 | 0.0M |
| 2025-09-18 | 1,294.00 | 1,294.00 | 1,255.00 | 1,276.00 | 0.0M |
| 2025-09-17 | 1,268.00 | 1,280.00 | 1,241.00 | 1,280.00 | 0.0M |
| 2025-09-16 | 1,275.00 | 1,283.00 | 1,247.00 | 1,267.00 | 0.0M |
| 2025-09-12 | 1,304.00 | 1,305.00 | 1,250.00 | 1,287.00 | 0.1M |
| 2025-09-11 | 1,377.00 | 1,380.00 | 1,286.00 | 1,320.00 | 0.1M |
| 2025-09-10 | 1,376.00 | 1,385.00 | 1,362.00 | 1,367.00 | 0.0M |
| 2025-09-09 | 1,394.00 | 1,407.00 | 1,361.00 | 1,375.00 | 0.0M |
| 2025-09-08 | 1,410.00 | 1,414.00 | 1,384.00 | 1,390.00 | 0.0M |
| 2025-09-05 | 1,393.00 | 1,401.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2025-09-04 | 1,381.00 | 1,407.00 | 1,352.00 | 1,377.00 | 0.0M |
| 2025-09-03 | 1,388.00 | 1,403.00 | 1,375.00 | 1,381.00 | 0.0M |
| 2025-09-02 | 1,406.00 | 1,433.00 | 1,386.00 | 1,395.00 | 0.1M |
| 2025-09-01 | 1,396.00 | 1,434.00 | 1,396.00 | 1,412.00 | 0.0M |
| 2025-08-29 | 1,449.00 | 1,463.00 | 1,416.00 | 1,424.00 | 0.0M |
| 2025-08-28 | 1,387.00 | 1,466.00 | 1,375.00 | 1,449.00 | 0.1M |
| 2025-08-27 | 1,434.00 | 1,434.00 | 1,380.00 | 1,399.00 | 0.0M |
| 2025-08-26 | 1,477.00 | 1,477.00 | 1,428.00 | 1,433.00 | 0.0M |
| 2025-08-25 | 1,478.00 | 1,493.00 | 1,452.00 | 1,477.00 | 0.1M |
| 2025-08-22 | 1,456.00 | 1,483.00 | 1,405.00 | 1,473.00 | 0.1M |
| 2025-08-21 | 1,465.00 | 1,487.00 | 1,423.00 | 1,435.00 | 0.1M |
| 2025-08-20 | 1,460.00 | 1,519.00 | 1,407.00 | 1,450.00 | 0.2M |
| 2025-08-19 | 1,430.00 | 1,495.00 | 1,374.00 | 1,479.00 | 0.2M |
| 2025-08-18 | 1,385.00 | 1,490.00 | 1,367.00 | 1,490.00 | 0.4M |
| 2025-08-15 | 1,230.00 | 1,399.00 | 1,205.00 | 1,355.00 | 0.5M |
| 2025-08-14 | 1,181.00 | 1,200.00 | 1,164.00 | 1,200.00 | 0.1M |
| 2025-08-13 | 1,178.00 | 1,188.00 | 1,173.00 | 1,182.00 | 0.0M |
| 2025-08-12 | 1,175.00 | 1,194.00 | 1,169.00 | 1,178.00 | 0.0M |
| 2025-08-08 | 1,209.00 | 1,209.00 | 1,165.00 | 1,182.00 | 0.0M |
| 2025-08-07 | 1,180.00 | 1,220.00 | 1,176.00 | 1,215.00 | 0.0M |
| 2025-08-06 | 1,168.00 | 1,186.00 | 1,150.00 | 1,180.00 | 0.1M |
| 2025-08-05 | 1,243.00 | 1,243.00 | 1,150.00 | 1,168.00 | 0.2M |
| 2025-08-04 | 1,073.00 | 1,105.00 | 1,069.00 | 1,093.00 | 0.0M |
| 2025-08-01 | 1,086.00 | 1,100.00 | 1,077.00 | 1,100.00 | 0.0M |
| 2025-07-31 | 1,090.00 | 1,094.00 | 1,077.00 | 1,087.00 | 0.0M |
| 2025-07-30 | 1,068.00 | 1,099.00 | 1,068.00 | 1,090.00 | 0.0M |
| 2025-07-29 | 1,071.00 | 1,075.00 | 1,060.00 | 1,071.00 | 0.0M |
| 2025-07-28 | 1,092.00 | 1,092.00 | 1,075.00 | 1,084.00 | 0.0M |
| 2025-07-25 | 1,098.00 | 1,108.00 | 1,090.00 | 1,091.00 | 0.0M |
| 2025-07-24 | 1,088.00 | 1,094.00 | 1,070.00 | 1,094.00 | 0.0M |
| 2025-07-23 | 1,072.00 | 1,082.00 | 1,052.00 | 1,075.00 | 0.0M |
| 2025-07-22 | 1,053.00 | 1,085.00 | 1,047.00 | 1,059.00 | 0.0M |
| 2025-07-18 | 1,080.00 | 1,082.00 | 1,056.00 | 1,056.00 | 0.0M |
| 2025-07-17 | 1,052.00 | 1,085.00 | 1,052.00 | 1,074.00 | 0.0M |
| 2025-07-16 | 1,062.00 | 1,068.00 | 1,037.00 | 1,050.00 | 0.0M |
| 2025-07-15 | 1,076.00 | 1,089.00 | 1,058.00 | 1,067.00 | 0.0M |
| 2025-07-14 | 1,088.00 | 1,088.00 | 1,058.00 | 1,076.00 | 0.0M |
| 2025-07-11 | 1,097.00 | 1,105.00 | 1,088.00 | 1,088.00 | 0.0M |
| 2025-07-10 | 1,105.00 | 1,105.00 | 1,085.00 | 1,088.00 | 0.0M |
| 2025-07-09 | 1,107.00 | 1,115.00 | 1,088.00 | 1,105.00 | 0.0M |
| 2025-07-08 | 1,090.00 | 1,128.00 | 1,079.00 | 1,105.00 | 0.0M |
| 2025-07-07 | 1,058.00 | 1,085.00 | 1,058.00 | 1,080.00 | 0.0M |
| 2025-07-04 | 1,056.00 | 1,058.00 | 1,050.00 | 1,055.00 | 0.0M |
| 2025-07-03 | 1,062.00 | 1,070.00 | 1,050.00 | 1,055.00 | 0.0M |
| 2025-07-02 | 1,083.00 | 1,087.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2025-07-01 | 1,105.00 | 1,115.00 | 1,091.00 | 1,093.00 | 0.0M |
| 2025-06-30 | 1,113.00 | 1,131.00 | 1,090.00 | 1,113.00 | 0.0M |
| 2025-06-27 | 1,091.00 | 1,100.00 | 1,085.00 | 1,099.00 | 0.0M |
| 2025-06-26 | 1,081.00 | 1,087.00 | 1,065.00 | 1,074.00 | 0.0M |
| 2025-06-25 | 1,108.00 | 1,108.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-06-24 | 1,075.00 | 1,117.00 | 1,075.00 | 1,107.00 | 0.0M |
| 2025-06-23 | 1,041.00 | 1,090.00 | 1,041.00 | 1,075.00 | 0.0M |
| 2025-06-20 | 1,060.00 | 1,069.00 | 1,038.00 | 1,057.00 | 0.0M |
| 2025-06-19 | 1,040.00 | 1,063.00 | 1,033.00 | 1,060.00 | 0.0M |
| 2025-06-18 | 1,036.00 | 1,055.00 | 1,016.00 | 1,045.00 | 0.0M |
| 2025-06-17 | 1,017.00 | 1,030.00 | 1,015.00 | 1,030.00 | 0.0M |
| 2025-06-16 | 1,016.00 | 1,032.00 | 1,013.00 | 1,023.00 | 0.0M |
| 2025-06-13 | 1,041.00 | 1,043.00 | 1,015.00 | 1,024.00 | 0.0M |
| 2025-06-12 | 1,047.00 | 1,054.00 | 1,032.00 | 1,044.00 | 0.0M |
| 2025-06-11 | 1,055.00 | 1,070.00 | 1,044.00 | 1,046.00 | 0.0M |
| 2025-06-10 | 1,003.00 | 1,052.00 | 1,003.00 | 1,049.00 | 0.1M |
| 2025-06-09 | 997.00 | 1,019.00 | 997.00 | 1,006.00 | 0.0M |
| 2025-06-06 | 990.00 | 1,002.00 | 990.00 | 996.00 | 0.0M |
| 2025-06-05 | 1,001.00 | 1,011.00 | 991.00 | 991.00 | 0.0M |
| 2025-06-04 | 982.00 | 1,008.00 | 982.00 | 1,001.00 | 0.0M |
| 2025-06-03 | 1,000.00 | 1,010.00 | 982.00 | 982.00 | 0.0M |
| 2025-06-02 | 995.00 | 1,008.00 | 976.00 | 985.00 | 0.0M |
| 2025-05-30 | 991.00 | 1,013.00 | 980.00 | 997.00 | 0.0M |
| 2025-05-29 | 983.00 | 1,008.00 | 980.00 | 1,000.00 | 0.0M |
| 2025-05-28 | 1,011.00 | 1,011.00 | 985.00 | 988.00 | 0.0M |
| 2025-05-27 | 994.00 | 1,016.00 | 964.00 | 1,016.00 | 0.1M |
| 2025-05-26 | 956.00 | 998.00 | 953.00 | 994.00 | 0.0M |
| 2025-05-23 | 956.00 | 966.00 | 950.00 | 961.00 | 0.0M |
| 2025-05-22 | 948.00 | 973.00 | 948.00 | 955.00 | 0.0M |
| 2025-05-21 | 976.00 | 976.00 | 948.00 | 956.00 | 0.0M |
| 2025-05-20 | 1,000.00 | 1,004.00 | 951.00 | 965.00 | 0.0M |
| 2025-05-19 | 985.00 | 1,018.00 | 971.00 | 1,004.00 | 0.1M |
| 2025-05-16 | 1,006.00 | 1,006.00 | 970.00 | 990.00 | 0.1M |
| 2025-05-15 | 1,042.00 | 1,058.00 | 1,006.00 | 1,025.00 | 0.0M |
| 2025-05-14 | 1,019.00 | 1,054.00 | 1,007.00 | 1,042.00 | 0.0M |
| 2025-05-13 | 1,013.00 | 1,020.00 | 1,011.00 | 1,019.00 | 0.0M |
| 2025-05-12 | 1,025.00 | 1,027.00 | 1,001.00 | 1,008.00 | 0.0M |
| 2025-05-09 | 988.00 | 1,023.00 | 981.00 | 1,022.00 | 0.0M |
| 2025-05-08 | 986.00 | 987.00 | 965.00 | 983.00 | 0.0M |
| 2025-05-07 | 950.00 | 989.00 | 947.00 | 978.00 | 0.0M |
| 2025-05-02 | 982.00 | 982.00 | 943.00 | 955.00 | 0.0M |
| 2025-05-01 | 984.00 | 993.00 | 976.00 | 981.00 | 0.0M |
| 2025-04-30 | 995.00 | 1,010.00 | 990.00 | 994.00 | 0.0M |
| 2025-04-28 | 1,002.00 | 1,019.00 | 985.00 | 1,000.00 | 0.0M |
| 2025-04-25 | 999.00 | 1,029.00 | 997.00 | 1,000.00 | 0.0M |
| 2025-04-24 | 1,000.00 | 1,005.00 | 979.00 | 992.00 | 0.0M |
| 2025-04-23 | 1,000.00 | 1,016.00 | 999.00 | 1,000.00 | 0.0M |
| 2025-04-22 | 1,000.00 | 1,017.00 | 1,000.00 | 1,006.00 | 0.0M |
| 2025-04-21 | 1,000.00 | 1,017.00 | 993.00 | 995.00 | 0.0M |
| 2025-04-18 | 1,011.00 | 1,035.00 | 1,002.00 | 1,006.00 | 0.0M |
| 2025-04-17 | 1,009.00 | 1,024.00 | 997.00 | 1,019.00 | 0.0M |
| 2025-04-16 | 960.00 | 1,030.00 | 957.00 | 1,009.00 | 0.1M |
| 2025-04-15 | 953.00 | 967.00 | 940.00 | 960.00 | 0.1M |
| 2025-04-14 | 844.00 | 969.00 | 833.00 | 968.00 | 0.6M |
| 2025-04-11 | 796.00 | 840.00 | 788.00 | 840.00 | 0.0M |
| 2025-04-10 | 810.00 | 813.00 | 790.00 | 793.00 | 0.0M |
| 2025-04-09 | 769.00 | 773.00 | 728.00 | 750.00 | 0.0M |
| 2025-04-08 | 741.00 | 812.00 | 741.00 | 784.00 | 0.0M |
| 2025-04-07 | 765.00 | 767.00 | 724.00 | 726.00 | 0.0M |
| 2025-04-04 | 840.00 | 842.00 | 790.00 | 810.00 | 0.0M |
| 2025-04-03 | 874.00 | 874.00 | 832.00 | 855.00 | 0.0M |
| 2025-04-02 | 873.00 | 882.00 | 870.00 | 882.00 | 0.0M |
| 2025-04-01 | 864.00 | 880.00 | 859.00 | 875.00 | 0.0M |
| 2025-03-31 | 854.00 | 865.00 | 852.00 | 854.00 | 0.0M |
| 2025-03-28 | 872.00 | 875.00 | 867.00 | 869.00 | 0.0M |
| 2025-03-27 | 871.00 | 880.00 | 862.00 | 872.00 | 0.0M |
| 2025-03-26 | 860.00 | 880.00 | 860.00 | 880.00 | 0.0M |
| 2025-03-25 | 856.00 | 862.00 | 849.00 | 860.00 | 0.0M |
| 2025-03-24 | 835.00 | 856.00 | 831.00 | 856.00 | 0.0M |
| 2025-03-21 | 826.00 | 840.00 | 826.00 | 832.00 | 0.0M |
| 2025-03-19 | 821.00 | 836.00 | 821.00 | 836.00 | 0.0M |
| 2025-03-18 | 817.00 | 828.00 | 814.00 | 828.00 | 0.0M |
| 2025-03-17 | 813.00 | 815.00 | 803.00 | 815.00 | 0.0M |
| 2025-03-14 | 804.00 | 811.00 | 800.00 | 806.00 | 0.0M |
| 2025-03-13 | 817.00 | 819.00 | 800.00 | 814.00 | 0.0M |
| 2025-03-12 | 786.00 | 817.00 | 786.00 | 817.00 | 0.0M |
| 2025-03-11 | 800.00 | 805.00 | 779.00 | 792.00 | 0.0M |
| 2025-03-10 | 809.00 | 815.00 | 800.00 | 808.00 | 0.0M |
| 2025-03-07 | 820.00 | 820.00 | 797.00 | 813.00 | 0.0M |
| 2025-03-06 | 784.00 | 818.00 | 784.00 | 818.00 | 0.0M |
| 2025-03-05 | 787.00 | 787.00 | 777.00 | 782.00 | 0.0M |
| 2025-03-04 | 802.00 | 802.00 | 781.00 | 794.00 | 0.0M |
| 2025-03-03 | 793.00 | 806.00 | 793.00 | 806.00 | 0.0M |
| 2025-02-28 | 808.00 | 810.00 | 759.00 | 782.00 | 0.0M |
| 2025-02-27 | 806.00 | 821.00 | 806.00 | 819.00 | 0.0M |
| 2025-02-26 | 806.00 | 820.00 | 806.00 | 806.00 | 0.0M |
| 2025-02-25 | 791.00 | 819.00 | 791.00 | 819.00 | 0.0M |
| 2025-02-21 | 792.00 | 799.00 | 788.00 | 799.00 | 0.0M |
| 2025-02-20 | 793.00 | 808.00 | 793.00 | 794.00 | 0.0M |
| 2025-02-19 | 811.00 | 818.00 | 782.00 | 793.00 | 0.0M |
| 2025-02-18 | 804.00 | 821.00 | 800.00 | 811.00 | 0.0M |
| 2025-02-17 | 869.00 | 870.00 | 810.00 | 811.00 | 0.0M |
| 2025-02-14 | 874.00 | 900.00 | 870.00 | 891.00 | 0.0M |
| 2025-02-13 | 872.00 | 875.00 | 853.00 | 854.00 | 0.0M |
| 2025-02-12 | 854.00 | 858.00 | 846.00 | 853.00 | 0.0M |
| 2025-02-10 | 835.00 | 849.00 | 835.00 | 843.00 | 0.0M |
| 2025-02-07 | 849.00 | 857.00 | 832.00 | 835.00 | 0.0M |
| 2025-02-06 | 843.00 | 857.00 | 843.00 | 849.00 | 0.0M |
| 2025-02-05 | 848.00 | 856.00 | 841.00 | 843.00 | 0.0M |
| 2025-02-04 | 852.00 | 858.00 | 849.00 | 850.00 | 0.0M |
| 2025-02-03 | 861.00 | 867.00 | 850.00 | 851.00 | 0.0M |
| 2025-01-31 | 867.00 | 874.00 | 865.00 | 865.00 | 0.0M |
| 2025-01-30 | 865.00 | 875.00 | 862.00 | 865.00 | 0.0M |
| 2025-01-29 | 856.00 | 880.00 | 856.00 | 875.00 | 0.0M |
| 2025-01-28 | 830.00 | 860.00 | 830.00 | 860.00 | 0.0M |
| 2025-01-27 | 810.00 | 831.00 | 806.00 | 827.00 | 0.0M |
| 2025-01-24 | 797.00 | 825.00 | 797.00 | 810.00 | 0.0M |
| 2025-01-23 | 808.00 | 811.00 | 797.00 | 797.00 | 0.0M |
| 2025-01-22 | 797.00 | 819.00 | 795.00 | 810.00 | 0.0M |
| 2025-01-21 | 786.00 | 808.00 | 786.00 | 799.00 | 0.0M |
| 2025-01-20 | 787.00 | 797.00 | 782.00 | 789.00 | 0.0M |
| 2025-01-17 | 798.00 | 801.00 | 783.00 | 789.00 | 0.0M |
| 2025-01-16 | 801.00 | 811.00 | 786.00 | 798.00 | 0.0M |
| 2025-01-15 | 799.00 | 799.00 | 781.00 | 796.00 | 0.0M |
| 2025-01-14 | 792.00 | 800.00 | 790.00 | 799.00 | 0.0M |
| 2025-01-10 | 797.00 | 797.00 | 789.00 | 791.00 | 0.0M |
| 2025-01-09 | 806.00 | 807.00 | 795.00 | 796.00 | 0.0M |
| 2025-01-08 | 765.00 | 811.00 | 764.00 | 791.00 | 0.0M |
| 2025-01-07 | 764.00 | 764.00 | 752.00 | 752.00 | 0.0M |
| 2025-01-06 | 780.00 | 780.00 | 770.00 | 770.00 | 0.0M |