1,100.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 628.0K |
| 09:05 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 87.3K |
| 09:10 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,520.5K |
| 09:15 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 537.6K |
| 09:20 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 656.2K |
| 09:25 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 584.0K |
| 09:30 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 224.6K |
| 09:35 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 392.0K |
| 09:40 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 684.4K |
| 09:45 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 115.4K |
| 09:50 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 626.9K |
| 09:55 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 401.4K |
| 10:00 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 756.5K |
| 10:05 | 1,110.00 | 1,110.00 | 1,105.00 | 1,110.00 | 909.0K |
| 10:10 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 94.2K |
| 10:15 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 275.9K |
| 10:20 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 2.2K |
| 10:25 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 5.7K |
| 10:30 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 569.8K |
| 10:35 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 150.0K |
| 10:40 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 13.5K |
| 10:45 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 169.2K |
| 10:50 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 157.8K |
| 10:55 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 325.5K |
| 11:00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 147.3K |
| 11:05 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 642.0K |
| 11:10 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 658.9K |
| 11:15 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 38.1K |
| 11:20 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 91.1K |
| 11:25 | 1,110.00 | 1,115.00 | 1,110.00 | 1,110.00 | 72.3K |
| 14:00 | 1,105.00 | 1,110.00 | 1,105.00 | 1,105.00 | 63.5K |
| 14:05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 54.7K |
| 14:10 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 559.0K |
| 14:15 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 182.2K |
| 14:20 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 209.9K |
| 14:25 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.6K |
| 14:35 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 93.2K |
| 14:40 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 420.9K |
| 14:45 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 153.0K |
| 14:50 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 40.5K |
| 14:55 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 234.8K |
| 15:00 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 217.8K |
| 15:10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14.9K |
| 15:15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 55.1K |
| 15:20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.6K |
| 15:25 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 56.0K |
| 15:30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.2K |
| 15:35 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 23.3K |
| 15:40 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 47.5K |
| 15:45 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 83.1K |
| 16:00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 26.8K |
| 16:05 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.1K |
| 16:35 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,105.00 | 1,105.00 | 1,080.00 | 1,100.00 | 13.9M |
| 2025-09-26 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 14.1M |
| 2025-09-25 | 1,060.00 | 1,105.00 | 1,060.00 | 1,105.00 | 17.3M |
| 2025-09-24 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 12.1M |
| 2025-09-23 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 11.8M |
| 2025-09-22 | 1,105.00 | 1,110.00 | 1,050.00 | 1,070.00 | 12.6M |
| 2025-09-19 | 1,100.00 | 1,110.00 | 1,060.00 | 1,110.00 | 11.3M |
| 2025-09-18 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 9.9M |
| 2025-09-17 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 12.0M |
| 2025-09-16 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 8.9M |
| 2025-09-15 | 1,060.00 | 1,095.00 | 1,050.00 | 1,085.00 | 12.5M |
| 2025-09-12 | 1,070.00 | 1,090.00 | 1,055.00 | 1,060.00 | 10.7M |
| 2025-09-11 | 1,030.00 | 1,070.00 | 1,025.00 | 1,065.00 | 11.9M |
| 2025-09-10 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 9.9M |
| 2025-09-09 | 995.00 | 1,040.00 | 985.00 | 1,030.00 | 19.0M |
| 2025-09-08 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 12.1M |
| 2025-09-04 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 10.9M |
| 2025-09-03 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 14.0M |
| 2025-09-02 | 980.00 | 1,015.00 | 980.00 | 1,015.00 | 14.0M |
| 2025-09-01 | 950.00 | 995.00 | 930.00 | 980.00 | 12.5M |
| 2025-08-29 | 1,025.00 | 1,025.00 | 985.00 | 1,000.00 | 12.8M |
| 2025-08-28 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 11.4M |
| 2025-08-27 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 13.5M |
| 2025-08-26 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 19.2M |
| 2025-08-25 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 10.8M |
| 2025-08-22 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 12.9M |
| 2025-08-21 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 12.8M |
| 2025-08-20 | 1,015.00 | 1,070.00 | 1,015.00 | 1,060.00 | 18.1M |
| 2025-08-19 | 985.00 | 1,015.00 | 975.00 | 1,010.00 | 15.8M |
| 2025-08-15 | 990.00 | 1,000.00 | 975.00 | 980.00 | 12.6M |
| 2025-08-14 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 14.9M |
| 2025-08-13 | 990.00 | 1,030.00 | 960.00 | 1,010.00 | 20.6M |
| 2025-08-12 | 995.00 | 995.00 | 975.00 | 980.00 | 11.1M |
| 2025-08-11 | 965.00 | 995.00 | 965.00 | 990.00 | 10.9M |
| 2025-08-08 | 970.00 | 980.00 | 955.00 | 960.00 | 10.0M |
| 2025-08-07 | 975.00 | 975.00 | 960.00 | 970.00 | 12.0M |
| 2025-08-06 | 950.00 | 975.00 | 950.00 | 965.00 | 14.0M |
| 2025-08-05 | 945.00 | 955.00 | 930.00 | 950.00 | 11.7M |
| 2025-08-04 | 950.00 | 965.00 | 945.00 | 945.00 | 13.7M |
| 2025-08-01 | 935.00 | 955.00 | 925.00 | 950.00 | 12.3M |
| 2025-07-31 | 975.00 | 1,005.00 | 930.00 | 935.00 | 16.2M |
| 2025-07-30 | 935.00 | 1,040.00 | 930.00 | 975.00 | 23.1M |
| 2025-07-29 | 900.00 | 940.00 | 890.00 | 925.00 | 14.9M |
| 2025-07-28 | 895.00 | 905.00 | 885.00 | 900.00 | 7.8M |
| 2025-07-25 | 880.00 | 910.00 | 880.00 | 890.00 | 16.1M |
| 2025-07-24 | 855.00 | 885.00 | 845.00 | 880.00 | 15.0M |
| 2025-07-23 | 855.00 | 860.00 | 840.00 | 855.00 | 11.7M |
| 2025-07-22 | 840.00 | 855.00 | 840.00 | 850.00 | 15.6M |
| 2025-07-21 | 815.00 | 840.00 | 815.00 | 830.00 | 12.7M |
| 2025-07-18 | 800.00 | 825.00 | 795.00 | 820.00 | 14.5M |
| 2025-07-17 | 795.00 | 800.00 | 785.00 | 800.00 | 13.6M |
| 2025-07-16 | 800.00 | 805.00 | 790.00 | 795.00 | 15.7M |
| 2025-07-15 | 795.00 | 800.00 | 780.00 | 800.00 | 14.3M |
| 2025-07-14 | 800.00 | 800.00 | 790.00 | 795.00 | 14.0M |
| 2025-07-11 | 795.00 | 800.00 | 785.00 | 800.00 | 15.3M |
| 2025-07-10 | 785.00 | 795.00 | 785.00 | 795.00 | 10.7M |
| 2025-07-09 | 780.00 | 795.00 | 775.00 | 780.00 | 15.3M |
| 2025-07-08 | 785.00 | 790.00 | 770.00 | 770.00 | 13.6M |
| 2025-07-07 | 780.00 | 785.00 | 765.00 | 785.00 | 13.5M |
| 2025-07-04 | 785.00 | 790.00 | 770.00 | 780.00 | 11.5M |
| 2025-07-03 | 785.00 | 790.00 | 775.00 | 785.00 | 13.6M |
| 2025-07-02 | 780.00 | 785.00 | 770.00 | 785.00 | 13.2M |
| 2025-07-01 | 795.00 | 795.00 | 775.00 | 775.00 | 12.4M |
| 2025-06-30 | 765.00 | 795.00 | 765.00 | 795.00 | 14.4M |
| 2025-06-26 | 770.00 | 775.00 | 755.00 | 765.00 | 13.5M |
| 2025-06-25 | 765.00 | 770.00 | 740.00 | 760.00 | 14.3M |
| 2025-06-24 | 765.00 | 770.00 | 755.00 | 765.00 | 17.4M |
| 2025-06-23 | 770.00 | 770.00 | 750.00 | 755.00 | 14.5M |
| 2025-06-20 | 780.00 | 780.00 | 760.00 | 770.00 | 12.5M |
| 2025-06-19 | 790.00 | 790.00 | 775.00 | 780.00 | 13.1M |
| 2025-06-18 | 815.00 | 815.00 | 785.00 | 790.00 | 15.1M |
| 2025-06-17 | 805.00 | 820.00 | 795.00 | 810.00 | 27.1M |
| 2025-06-16 | 795.00 | 810.00 | 790.00 | 805.00 | 25.8M |
| 2025-06-13 | 795.00 | 795.00 | 780.00 | 795.00 | 20.0M |
| 2025-06-12 | 785.00 | 800.00 | 780.00 | 790.00 | 19.0M |
| 2025-06-11 | 775.00 | 785.00 | 765.00 | 785.00 | 17.2M |
| 2025-06-10 | 780.00 | 790.00 | 765.00 | 775.00 | 21.1M |
| 2025-06-05 | 775.00 | 790.00 | 765.00 | 775.00 | 31.4M |
| 2025-06-04 | 825.00 | 830.00 | 815.00 | 830.00 | 29.3M |
| 2025-06-03 | 825.00 | 825.00 | 810.00 | 825.00 | 20.5M |
| 2025-06-02 | 825.00 | 830.00 | 810.00 | 825.00 | 16.3M |
| 2025-05-28 | 825.00 | 830.00 | 815.00 | 820.00 | 18.2M |
| 2025-05-27 | 825.00 | 830.00 | 815.00 | 815.00 | 15.7M |
| 2025-05-26 | 835.00 | 835.00 | 815.00 | 820.00 | 24.5M |
| 2025-05-23 | 835.00 | 845.00 | 830.00 | 835.00 | 24.5M |
| 2025-05-22 | 835.00 | 840.00 | 825.00 | 835.00 | 22.1M |
| 2025-05-21 | 830.00 | 840.00 | 820.00 | 835.00 | 34.2M |
| 2025-05-20 | 825.00 | 835.00 | 815.00 | 825.00 | 28.7M |
| 2025-05-19 | 800.00 | 825.00 | 800.00 | 820.00 | 18.6M |
| 2025-05-16 | 810.00 | 815.00 | 795.00 | 795.00 | 20.8M |
| 2025-05-15 | 815.00 | 825.00 | 800.00 | 810.00 | 16.1M |
| 2025-05-14 | 825.00 | 830.00 | 805.00 | 805.00 | 20.2M |
| 2025-05-09 | 840.00 | 840.00 | 815.00 | 825.00 | 20.5M |
| 2025-05-08 | 860.00 | 860.00 | 830.00 | 840.00 | 22.4M |
| 2025-05-07 | 915.00 | 915.00 | 860.00 | 870.00 | 19.6M |
| 2025-05-06 | 915.00 | 925.00 | 905.00 | 915.00 | 19.0M |
| 2025-05-05 | 910.00 | 925.00 | 905.00 | 910.00 | 14.1M |
| 2025-05-02 | 910.00 | 925.00 | 900.00 | 910.00 | 14.5M |
| 2025-04-30 | 900.00 | 920.00 | 900.00 | 905.00 | 15.4M |
| 2025-04-29 | 905.00 | 910.00 | 885.00 | 900.00 | 15.4M |
| 2025-04-28 | 875.00 | 905.00 | 875.00 | 900.00 | 18.6M |
| 2025-04-25 | 860.00 | 875.00 | 855.00 | 870.00 | 8.0M |
| 2025-04-24 | 860.00 | 875.00 | 845.00 | 860.00 | 13.6M |
| 2025-04-23 | 840.00 | 860.00 | 835.00 | 860.00 | 8.4M |
| 2025-04-22 | 840.00 | 850.00 | 835.00 | 845.00 | 8.3M |
| 2025-04-21 | 840.00 | 850.00 | 830.00 | 850.00 | 12.7M |
| 2025-04-17 | 830.00 | 850.00 | 830.00 | 850.00 | 9.7M |
| 2025-04-16 | 825.00 | 855.00 | 820.00 | 835.00 | 11.9M |
| 2025-04-15 | 860.00 | 860.00 | 820.00 | 830.00 | 10.1M |
| 2025-04-14 | 845.00 | 870.00 | 830.00 | 865.00 | 11.4M |
| 2025-04-11 | 835.00 | 850.00 | 820.00 | 850.00 | 9.4M |
| 2025-04-10 | 845.00 | 855.00 | 820.00 | 840.00 | 11.9M |
| 2025-04-09 | 815.00 | 850.00 | 795.00 | 850.00 | 15.9M |
| 2025-04-08 | 845.00 | 845.00 | 790.00 | 820.00 | 8.2M |
| 2025-03-27 | 865.00 | 870.00 | 840.00 | 870.00 | 7.8M |
| 2025-03-26 | 830.00 | 870.00 | 830.00 | 870.00 | 15.2M |
| 2025-03-25 | 835.00 | 840.00 | 825.00 | 830.00 | 7.0M |
| 2025-03-24 | 840.00 | 845.00 | 810.00 | 840.00 | 9.3M |
| 2025-03-21 | 865.00 | 865.00 | 840.00 | 840.00 | 8.6M |
| 2025-03-20 | 855.00 | 865.00 | 845.00 | 865.00 | 10.4M |
| 2025-03-19 | 855.00 | 860.00 | 835.00 | 860.00 | 8.3M |
| 2025-03-18 | 850.00 | 880.00 | 850.00 | 855.00 | 10.5M |
| 2025-03-17 | 875.00 | 875.00 | 845.00 | 850.00 | 7.2M |
| 2025-03-14 | 880.00 | 895.00 | 865.00 | 875.00 | 8.2M |
| 2025-03-13 | 865.00 | 885.00 | 850.00 | 875.00 | 11.9M |
| 2025-03-12 | 840.00 | 865.00 | 820.00 | 865.00 | 10.0M |
| 2025-03-11 | 840.00 | 840.00 | 820.00 | 840.00 | 7.3M |
| 2025-03-10 | 850.00 | 850.00 | 840.00 | 840.00 | 6.3M |
| 2025-03-07 | 860.00 | 865.00 | 840.00 | 850.00 | 8.1M |
| 2025-03-06 | 855.00 | 865.00 | 845.00 | 865.00 | 8.8M |
| 2025-03-05 | 845.00 | 865.00 | 840.00 | 855.00 | 8.4M |
| 2025-03-04 | 870.00 | 875.00 | 840.00 | 855.00 | 8.4M |
| 2025-03-03 | 840.00 | 870.00 | 830.00 | 870.00 | 9.6M |
| 2025-02-28 | 850.00 | 850.00 | 805.00 | 835.00 | 9.2M |
| 2025-02-27 | 845.00 | 850.00 | 830.00 | 845.00 | 8.6M |
| 2025-02-26 | 855.00 | 855.00 | 830.00 | 845.00 | 7.8M |
| 2025-02-25 | 880.00 | 880.00 | 855.00 | 855.00 | 8.2M |
| 2025-02-24 | 850.00 | 885.00 | 845.00 | 880.00 | 12.7M |
| 2025-02-21 | 835.00 | 850.00 | 820.00 | 850.00 | 11.8M |
| 2025-02-20 | 825.00 | 835.00 | 815.00 | 835.00 | 8.3M |
| 2025-02-19 | 830.00 | 840.00 | 810.00 | 825.00 | 7.8M |
| 2025-02-18 | 815.00 | 830.00 | 800.00 | 830.00 | 9.2M |
| 2025-02-17 | 815.00 | 825.00 | 800.00 | 815.00 | 8.1M |
| 2025-02-14 | 805.00 | 820.00 | 805.00 | 815.00 | 8.6M |
| 2025-02-13 | 810.00 | 815.00 | 800.00 | 805.00 | 6.8M |
| 2025-02-12 | 810.00 | 810.00 | 795.00 | 810.00 | 7.5M |
| 2025-02-11 | 805.00 | 810.00 | 800.00 | 805.00 | 7.2M |
| 2025-02-10 | 810.00 | 810.00 | 795.00 | 805.00 | 7.9M |
| 2025-02-07 | 810.00 | 810.00 | 790.00 | 810.00 | 6.9M |
| 2025-02-06 | 810.00 | 820.00 | 795.00 | 810.00 | 10.3M |
| 2025-02-05 | 815.00 | 820.00 | 805.00 | 810.00 | 7.6M |
| 2025-02-04 | 810.00 | 830.00 | 810.00 | 820.00 | 10.0M |
| 2025-02-03 | 830.00 | 830.00 | 810.00 | 810.00 | 7.2M |
| 2025-01-31 | 835.00 | 835.00 | 825.00 | 830.00 | 5.6M |
| 2025-01-30 | 835.00 | 835.00 | 820.00 | 835.00 | 5.9M |
| 2025-01-24 | 835.00 | 835.00 | 820.00 | 835.00 | 9.6M |
| 2025-01-23 | 830.00 | 835.00 | 820.00 | 835.00 | 9.9M |
| 2025-01-22 | 825.00 | 830.00 | 815.00 | 830.00 | 9.0M |
| 2025-01-21 | 825.00 | 830.00 | 815.00 | 825.00 | 8.4M |
| 2025-01-20 | 835.00 | 835.00 | 825.00 | 825.00 | 9.1M |
| 2025-01-17 | 840.00 | 840.00 | 825.00 | 835.00 | 11.0M |
| 2025-01-16 | 840.00 | 840.00 | 830.00 | 840.00 | 12.0M |
| 2025-01-15 | 835.00 | 840.00 | 825.00 | 840.00 | 12.5M |
| 2025-01-14 | 830.00 | 835.00 | 825.00 | 835.00 | 12.0M |
| 2025-01-13 | 825.00 | 835.00 | 820.00 | 830.00 | 9.5M |
| 2025-01-10 | 815.00 | 830.00 | 815.00 | 825.00 | 8.5M |
| 2025-01-09 | 830.00 | 830.00 | 815.00 | 815.00 | 9.0M |
| 2025-01-08 | 825.00 | 830.00 | 815.00 | 830.00 | 11.2M |
| 2025-01-07 | 820.00 | 830.00 | 810.00 | 825.00 | 7.5M |
| 2025-01-06 | 820.00 | 830.00 | 815.00 | 820.00 | 11.2M |
| 2025-01-03 | 820.00 | 830.00 | 815.00 | 820.00 | 9.6M |
| 2025-01-02 | 820.00 | 825.00 | 810.00 | 820.00 | 8.9M |