1,260.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 10,431.1K |
| 09:05 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,883.8K |
| 09:10 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,354.3K |
| 09:15 | 1,160.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,421.5K |
| 09:20 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,307.3K |
| 09:25 | 1,155.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,970.8K |
| 09:30 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,221.2K |
| 09:35 | 1,155.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,230.8K |
| 09:40 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 377.5K |
| 09:45 | 1,165.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,342.0K |
| 09:50 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 290.6K |
| 09:55 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 296.4K |
| 10:00 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 207.7K |
| 10:05 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 604.9K |
| 10:10 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 608.7K |
| 10:15 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 144.5K |
| 10:20 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 102.4K |
| 10:25 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 680.3K |
| 10:30 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 183.2K |
| 10:35 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 165.0K |
| 10:40 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 287.5K |
| 10:45 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 435.2K |
| 10:50 | 1,175.00 | 1,175.00 | 1,170.00 | 1,175.00 | 41.8K |
| 10:55 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 113.0K |
| 11:00 | 1,180.00 | 1,180.00 | 1,175.00 | 1,175.00 | 543.2K |
| 11:05 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 537.2K |
| 11:10 | 1,175.00 | 1,180.00 | 1,170.00 | 1,175.00 | 759.4K |
| 11:15 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 444.1K |
| 11:20 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 662.9K |
| 11:25 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 89.2K |
| 14:00 | 1,170.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,812.7K |
| 14:05 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,512.7K |
| 14:10 | 1,200.00 | 1,215.00 | 1,195.00 | 1,210.00 | 7,423.5K |
| 14:15 | 1,210.00 | 1,260.00 | 1,210.00 | 1,250.00 | 20,814.8K |
| 14:20 | 1,250.00 | 1,260.00 | 1,245.00 | 1,250.00 | 11,595.0K |
| 14:25 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 6,970.6K |
| 14:30 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 2,323.6K |
| 14:35 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 2,435.5K |
| 14:40 | 1,235.00 | 1,245.00 | 1,235.00 | 1,240.00 | 3,191.8K |
| 14:45 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 673.4K |
| 14:50 | 1,245.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,346.3K |
| 14:55 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 812.2K |
| 15:00 | 1,235.00 | 1,240.00 | 1,235.00 | 1,240.00 | 1,290.0K |
| 15:05 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 574.8K |
| 15:10 | 1,235.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,132.3K |
| 15:15 | 1,235.00 | 1,240.00 | 1,230.00 | 1,230.00 | 870.2K |
| 15:20 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 530.8K |
| 15:25 | 1,235.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,281.2K |
| 15:30 | 1,235.00 | 1,240.00 | 1,235.00 | 1,235.00 | 985.5K |
| 15:35 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 868.7K |
| 15:40 | 1,240.00 | 1,240.00 | 1,235.00 | 1,240.00 | 2,230.5K |
| 15:45 | 1,240.00 | 1,245.00 | 1,235.00 | 1,245.00 | 6,364.9K |
| 16:00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 9,698.0K |
| 16:05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,370.4K |
| 16:10 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 129.7K |
| 16:35 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,180.00 | 1,260.00 | 1,135.00 | 1,260.00 | 118.0M |
| 2025-09-25 | 1,225.00 | 1,230.00 | 1,175.00 | 1,180.00 | 107.8M |
| 2025-09-24 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 75.4M |
| 2025-09-23 | 1,270.00 | 1,315.00 | 1,260.00 | 1,265.00 | 112.1M |
| 2025-09-22 | 1,255.00 | 1,285.00 | 1,250.00 | 1,270.00 | 77.8M |
| 2025-09-19 | 1,400.00 | 1,410.00 | 1,245.00 | 1,255.00 | 362.4M |
| 2025-09-18 | 1,255.00 | 1,375.00 | 1,235.00 | 1,365.00 | 293.4M |
| 2025-09-17 | 1,270.00 | 1,300.00 | 1,235.00 | 1,245.00 | 89.8M |
| 2025-09-16 | 1,260.00 | 1,270.00 | 1,215.00 | 1,260.00 | 62.5M |
| 2025-09-15 | 1,280.00 | 1,290.00 | 1,245.00 | 1,255.00 | 58.0M |
| 2025-09-12 | 1,285.00 | 1,315.00 | 1,265.00 | 1,270.00 | 124.6M |
| 2025-09-11 | 1,260.00 | 1,300.00 | 1,245.00 | 1,270.00 | 77.7M |
| 2025-09-10 | 1,290.00 | 1,315.00 | 1,240.00 | 1,250.00 | 127.5M |
| 2025-09-09 | 1,200.00 | 1,285.00 | 1,175.00 | 1,270.00 | 173.8M |
| 2025-09-08 | 1,240.00 | 1,270.00 | 1,160.00 | 1,175.00 | 92.2M |
| 2025-09-04 | 1,270.00 | 1,280.00 | 1,230.00 | 1,230.00 | 51.2M |
| 2025-09-03 | 1,290.00 | 1,305.00 | 1,250.00 | 1,255.00 | 75.4M |
| 2025-09-02 | 1,270.00 | 1,340.00 | 1,245.00 | 1,280.00 | 202.4M |
| 2025-09-01 | 1,195.00 | 1,295.00 | 1,195.00 | 1,240.00 | 177.0M |
| 2025-08-29 | 1,320.00 | 1,350.00 | 1,230.00 | 1,295.00 | 270.3M |
| 2025-08-28 | 1,320.00 | 1,420.00 | 1,280.00 | 1,350.00 | 375.5M |
| 2025-08-27 | 1,390.00 | 1,400.00 | 1,280.00 | 1,320.00 | 480.7M |
| 2025-08-26 | 1,150.00 | 1,410.00 | 1,130.00 | 1,350.00 | 996.3M |
| 2025-08-25 | 1,080.00 | 1,195.00 | 1,040.00 | 1,145.00 | 360.1M |
| 2025-08-22 | 985.00 | 1,070.00 | 985.00 | 1,050.00 | 146.9M |
| 2025-08-21 | 995.00 | 1,025.00 | 955.00 | 985.00 | 79.5M |
| 2025-08-20 | 1,020.00 | 1,035.00 | 980.00 | 995.00 | 67.1M |
| 2025-08-19 | 1,020.00 | 1,055.00 | 1,000.00 | 1,020.00 | 64.0M |
| 2025-08-15 | 1,065.00 | 1,070.00 | 1,020.00 | 1,020.00 | 61.6M |
| 2025-08-14 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 68.8M |
| 2025-08-13 | 1,125.00 | 1,130.00 | 1,055.00 | 1,070.00 | 129.5M |
| 2025-08-12 | 1,050.00 | 1,125.00 | 1,045.00 | 1,120.00 | 118.1M |
| 2025-08-11 | 1,045.00 | 1,070.00 | 1,040.00 | 1,045.00 | 55.0M |
| 2025-08-08 | 1,050.00 | 1,105.00 | 1,035.00 | 1,045.00 | 113.7M |
| 2025-08-07 | 1,075.00 | 1,085.00 | 1,040.00 | 1,040.00 | 78.5M |
| 2025-08-06 | 1,060.00 | 1,125.00 | 1,060.00 | 1,075.00 | 116.2M |
| 2025-08-05 | 1,135.00 | 1,140.00 | 1,020.00 | 1,055.00 | 266.7M |
| 2025-08-04 | 1,255.00 | 1,265.00 | 1,100.00 | 1,125.00 | 344.9M |
| 2025-08-01 | 1,100.00 | 1,260.00 | 1,095.00 | 1,240.00 | 373.3M |
| 2025-07-31 | 1,140.00 | 1,185.00 | 1,090.00 | 1,095.00 | 177.3M |
| 2025-07-30 | 1,135.00 | 1,195.00 | 1,105.00 | 1,150.00 | 330.9M |
| 2025-07-29 | 1,070.00 | 1,140.00 | 1,045.00 | 1,130.00 | 206.7M |
| 2025-07-28 | 1,140.00 | 1,180.00 | 1,070.00 | 1,070.00 | 272.5M |
| 2025-07-25 | 1,075.00 | 1,125.00 | 1,035.00 | 1,110.00 | 184.8M |
| 2025-07-24 | 1,065.00 | 1,135.00 | 1,040.00 | 1,065.00 | 320.8M |
| 2025-07-23 | 1,035.00 | 1,060.00 | 980.00 | 1,055.00 | 267.2M |
| 2025-07-22 | 1,130.00 | 1,160.00 | 1,010.00 | 1,035.00 | 317.2M |
| 2025-07-21 | 1,155.00 | 1,210.00 | 1,105.00 | 1,125.00 | 369.3M |
| 2025-07-18 | 940.00 | 1,155.00 | 925.00 | 1,155.00 | 693.5M |
| 2025-07-17 | 815.00 | 940.00 | 815.00 | 925.00 | 393.6M |
| 2025-07-16 | 795.00 | 830.00 | 790.00 | 805.00 | 95.0M |
| 2025-07-15 | 780.00 | 815.00 | 765.00 | 785.00 | 114.6M |
| 2025-07-14 | 815.00 | 820.00 | 770.00 | 780.00 | 178.7M |
| 2025-07-11 | 850.00 | 855.00 | 810.00 | 815.00 | 80.2M |
| 2025-07-10 | 865.00 | 885.00 | 835.00 | 845.00 | 146.0M |
| 2025-07-09 | 810.00 | 860.00 | 800.00 | 855.00 | 140.5M |
| 2025-07-08 | 830.00 | 840.00 | 805.00 | 805.00 | 76.9M |
| 2025-07-07 | 830.00 | 855.00 | 820.00 | 835.00 | 116.0M |
| 2025-07-04 | 770.00 | 865.00 | 770.00 | 820.00 | 277.8M |
| 2025-07-03 | 770.00 | 795.00 | 755.00 | 765.00 | 92.4M |
| 2025-07-02 | 755.00 | 775.00 | 715.00 | 765.00 | 97.4M |
| 2025-07-01 | 745.00 | 800.00 | 740.00 | 750.00 | 155.6M |
| 2025-06-30 | 730.00 | 765.00 | 715.00 | 745.00 | 113.0M |
| 2025-06-26 | 715.00 | 765.00 | 710.00 | 720.00 | 129.7M |
| 2025-06-25 | 790.00 | 800.00 | 715.00 | 715.00 | 171.8M |
| 2025-06-24 | 815.00 | 835.00 | 760.00 | 790.00 | 193.3M |
| 2025-06-23 | 770.00 | 845.00 | 735.00 | 775.00 | 243.3M |
| 2025-06-20 | 830.00 | 880.00 | 800.00 | 805.00 | 246.6M |
| 2025-06-19 | 890.00 | 905.00 | 840.00 | 845.00 | 259.5M |
| 2025-06-17 | 925.00 | 955.00 | 865.00 | 925.00 | 321.0M |
| 2025-06-16 | 855.00 | 940.00 | 840.00 | 890.00 | 366.0M |
| 2025-06-13 | 790.00 | 865.00 | 750.00 | 825.00 | 249.6M |
| 2025-06-12 | 705.00 | 855.00 | 695.00 | 810.00 | 418.4M |
| 2025-06-11 | 690.00 | 740.00 | 635.00 | 700.00 | 445.9M |
| 2025-06-10 | 545.00 | 680.00 | 530.00 | 670.00 | 375.6M |
| 2025-06-05 | 580.00 | 645.00 | 540.00 | 545.00 | 408.0M |
| 2025-06-04 | 458.00 | 565.00 | 444.00 | 565.00 | 348.4M |
| 2025-06-03 | 464.00 | 468.00 | 448.00 | 452.00 | 39.4M |
| 2025-06-02 | 444.00 | 464.00 | 430.00 | 456.00 | 60.1M |
| 2025-05-28 | 462.00 | 468.00 | 458.00 | 458.00 | 13.9M |
| 2025-05-27 | 472.00 | 478.00 | 454.00 | 460.00 | 62.2M |
| 2025-05-26 | 444.00 | 470.00 | 444.00 | 466.00 | 53.2M |
| 2025-05-23 | 452.00 | 456.00 | 444.00 | 448.00 | 17.6M |
| 2025-05-22 | 452.00 | 460.00 | 442.00 | 448.00 | 31.9M |
| 2025-05-21 | 458.00 | 464.00 | 446.00 | 450.00 | 34.7M |
| 2025-05-20 | 480.00 | 482.00 | 454.00 | 458.00 | 84.1M |
| 2025-05-19 | 402.00 | 476.00 | 402.00 | 472.00 | 212.1M |
| 2025-05-16 | 408.00 | 410.00 | 398.00 | 400.00 | 24.3M |
| 2025-05-15 | 408.00 | 414.00 | 404.00 | 406.00 | 12.3M |
| 2025-05-14 | 398.00 | 412.00 | 398.00 | 404.00 | 18.5M |
| 2025-05-09 | 404.00 | 410.00 | 394.00 | 396.00 | 13.9M |
| 2025-05-08 | 404.00 | 406.00 | 392.00 | 396.00 | 17.1M |
| 2025-05-07 | 394.00 | 412.00 | 390.00 | 404.00 | 35.8M |
| 2025-05-06 | 408.00 | 420.00 | 404.00 | 412.00 | 39.3M |
| 2025-05-05 | 404.00 | 410.00 | 402.00 | 408.00 | 27.2M |
| 2025-05-02 | 410.00 | 414.00 | 400.00 | 402.00 | 13.5M |
| 2025-04-30 | 402.00 | 414.00 | 398.00 | 402.00 | 33.3M |
| 2025-04-29 | 384.00 | 416.00 | 378.00 | 398.00 | 78.9M |
| 2025-04-28 | 370.00 | 390.00 | 370.00 | 382.00 | 43.8M |
| 2025-04-25 | 362.00 | 372.00 | 362.00 | 364.00 | 14.3M |
| 2025-04-24 | 360.00 | 368.00 | 356.00 | 360.00 | 14.0M |
| 2025-04-23 | 374.00 | 374.00 | 356.00 | 360.00 | 29.6M |
| 2025-04-22 | 330.00 | 376.00 | 330.00 | 374.00 | 70.4M |
| 2025-04-21 | 338.00 | 338.00 | 324.00 | 330.00 | 4.5M |
| 2025-04-17 | 340.00 | 340.00 | 326.00 | 328.00 | 7.1M |
| 2025-04-16 | 336.00 | 346.00 | 328.00 | 336.00 | 9.1M |
| 2025-04-15 | 340.00 | 358.00 | 334.00 | 334.00 | 20.5M |
| 2025-04-14 | 300.00 | 340.00 | 300.00 | 340.00 | 17.9M |
| 2025-04-11 | 296.00 | 312.00 | 290.00 | 304.00 | 7.9M |
| 2025-04-10 | 324.00 | 324.00 | 288.00 | 298.00 | 12.1M |
| 2025-04-09 | 274.00 | 286.00 | 274.00 | 278.00 | 6.2M |
| 2025-04-08 | 270.00 | 290.00 | 270.00 | 280.00 | 14.6M |
| 2025-03-27 | 310.00 | 318.00 | 310.00 | 312.00 | 5.3M |
| 2025-03-26 | 296.00 | 318.00 | 296.00 | 310.00 | 11.8M |
| 2025-03-25 | 290.00 | 300.00 | 288.00 | 296.00 | 7.8M |
| 2025-03-24 | 304.00 | 304.00 | 270.00 | 292.00 | 18.8M |
| 2025-03-21 | 322.00 | 324.00 | 304.00 | 304.00 | 12.5M |
| 2025-03-20 | 322.00 | 338.00 | 314.00 | 316.00 | 14.5M |
| 2025-03-19 | 314.00 | 328.00 | 304.00 | 320.00 | 17.0M |
| 2025-03-18 | 324.00 | 324.00 | 276.00 | 304.00 | 22.3M |
| 2025-03-17 | 326.00 | 330.00 | 318.00 | 324.00 | 11.0M |
| 2025-03-14 | 336.00 | 338.00 | 326.00 | 326.00 | 7.9M |
| 2025-03-13 | 340.00 | 342.00 | 322.00 | 336.00 | 15.4M |
| 2025-03-12 | 340.00 | 350.00 | 340.00 | 346.00 | 6.5M |
| 2025-03-11 | 348.00 | 354.00 | 338.00 | 342.00 | 13.1M |
| 2025-03-10 | 358.00 | 368.00 | 354.00 | 354.00 | 16.7M |
| 2025-03-07 | 350.00 | 358.00 | 346.00 | 354.00 | 9.6M |
| 2025-03-06 | 350.00 | 362.00 | 346.00 | 350.00 | 22.7M |
| 2025-03-05 | 336.00 | 352.00 | 336.00 | 346.00 | 11.2M |
| 2025-03-04 | 354.00 | 360.00 | 330.00 | 336.00 | 15.7M |
| 2025-03-03 | 336.00 | 362.00 | 336.00 | 354.00 | 22.1M |
| 2025-02-28 | 352.00 | 360.00 | 330.00 | 332.00 | 51.8M |
| 2025-02-27 | 394.00 | 396.00 | 370.00 | 370.00 | 31.1M |
| 2025-02-26 | 386.00 | 402.00 | 384.00 | 390.00 | 27.3M |
| 2025-02-25 | 428.00 | 434.00 | 382.00 | 386.00 | 81.4M |
| 2025-02-24 | 454.00 | 494.00 | 420.00 | 428.00 | 219.2M |
| 2025-02-21 | 458.00 | 464.00 | 442.00 | 444.00 | 34.1M |
| 2025-02-20 | 456.00 | 478.00 | 450.00 | 456.00 | 82.0M |
| 2025-02-19 | 456.00 | 462.00 | 444.00 | 454.00 | 80.8M |
| 2025-02-18 | 434.00 | 458.00 | 426.00 | 448.00 | 117.4M |
| 2025-02-17 | 388.00 | 436.00 | 384.00 | 428.00 | 142.0M |
| 2025-02-14 | 368.00 | 390.00 | 368.00 | 382.00 | 43.1M |
| 2025-02-13 | 372.00 | 374.00 | 362.00 | 364.00 | 11.3M |
| 2025-02-12 | 366.00 | 390.00 | 362.00 | 370.00 | 37.5M |
| 2025-02-11 | 380.00 | 392.00 | 356.00 | 356.00 | 28.3M |
| 2025-02-10 | 372.00 | 394.00 | 364.00 | 378.00 | 24.9M |
| 2025-02-07 | 404.00 | 414.00 | 370.00 | 372.00 | 72.5M |
| 2025-02-06 | 358.00 | 438.00 | 356.00 | 402.00 | 236.1M |
| 2025-02-05 | 364.00 | 366.00 | 356.00 | 358.00 | 6.8M |
| 2025-02-04 | 354.00 | 366.00 | 354.00 | 362.00 | 6.9M |
| 2025-02-03 | 374.00 | 380.00 | 352.00 | 354.00 | 17.6M |
| 2025-01-31 | 358.00 | 378.00 | 358.00 | 372.00 | 16.6M |
| 2025-01-30 | 372.00 | 374.00 | 354.00 | 358.00 | 14.8M |
| 2025-01-24 | 366.00 | 378.00 | 360.00 | 372.00 | 15.3M |
| 2025-01-23 | 380.00 | 384.00 | 366.00 | 366.00 | 24.5M |
| 2025-01-22 | 382.00 | 386.00 | 378.00 | 380.00 | 10.5M |
| 2025-01-21 | 392.00 | 396.00 | 382.00 | 384.00 | 18.0M |
| 2025-01-20 | 388.00 | 390.00 | 380.00 | 390.00 | 17.6M |
| 2025-01-17 | 386.00 | 392.00 | 380.00 | 386.00 | 10.3M |
| 2025-01-16 | 384.00 | 394.00 | 382.00 | 386.00 | 16.6M |
| 2025-01-15 | 396.00 | 398.00 | 384.00 | 384.00 | 13.3M |
| 2025-01-14 | 392.00 | 398.00 | 386.00 | 392.00 | 14.4M |
| 2025-01-13 | 392.00 | 400.00 | 386.00 | 392.00 | 14.4M |
| 2025-01-10 | 382.00 | 396.00 | 382.00 | 392.00 | 9.3M |
| 2025-01-09 | 394.00 | 398.00 | 378.00 | 382.00 | 13.9M |
| 2025-01-08 | 400.00 | 406.00 | 394.00 | 394.00 | 7.4M |
| 2025-01-07 | 404.00 | 410.00 | 396.00 | 400.00 | 11.6M |
| 2025-01-06 | 402.00 | 416.00 | 402.00 | 404.00 | 20.7M |
| 2025-01-03 | 408.00 | 410.00 | 396.00 | 402.00 | 15.1M |
| 2025-01-02 | 400.00 | 416.00 | 400.00 | 406.00 | 17.1M |