1,332.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,369.00 | 1,369.00 | 1,354.00 | 1,354.00 | 2.4K |
| 09:05 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 0.7K |
| 09:10 | 1,343.00 | 1,345.00 | 1,340.00 | 1,340.00 | 0.5K |
| 09:15 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.5K |
| 09:30 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.1K |
| 09:35 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.0K |
| 09:45 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.1K |
| 09:50 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.8K |
| 10:20 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.2K |
| 10:45 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.5K |
| 10:50 | 1,344.00 | 1,344.00 | 1,343.00 | 1,343.00 | 0.7K |
| 11:00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.3K |
| 11:15 | 1,340.00 | 1,340.00 | 1,336.00 | 1,336.00 | 0.4K |
| 11:30 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.2K |
| 12:30 | 1,342.00 | 1,342.00 | 1,332.00 | 1,332.00 | 4.0K |
| 12:40 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 0.8K |
| 13:00 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 0.3K |
| 13:20 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.8K |
| 13:50 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.1K |
| 14:10 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.4K |
| 14:20 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.2K |
| 14:25 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.3K |
| 14:35 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.1K |
| 14:45 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.1K |
| 14:55 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.2K |
| 15:05 | 1,339.00 | 1,339.00 | 1,338.00 | 1,338.00 | 0.6K |
| 15:20 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.2K |
| 15:30 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,369.00 | 1,369.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2025-09-25 | 1,379.00 | 1,390.00 | 1,355.00 | 1,356.00 | 0.0M |
| 2025-09-24 | 1,409.00 | 1,409.00 | 1,376.00 | 1,383.00 | 0.0M |
| 2025-09-22 | 1,385.00 | 1,436.00 | 1,385.00 | 1,407.00 | 0.0M |
| 2025-09-19 | 1,378.00 | 1,388.00 | 1,349.00 | 1,375.00 | 0.0M |
| 2025-09-18 | 1,367.00 | 1,368.00 | 1,330.00 | 1,352.00 | 0.0M |
| 2025-09-17 | 1,435.00 | 1,435.00 | 1,371.00 | 1,376.00 | 0.0M |
| 2025-09-16 | 1,344.00 | 1,422.00 | 1,329.00 | 1,414.00 | 0.1M |
| 2025-09-12 | 1,350.00 | 1,353.00 | 1,326.00 | 1,326.00 | 0.0M |
| 2025-09-11 | 1,315.00 | 1,349.00 | 1,312.00 | 1,349.00 | 0.0M |
| 2025-09-10 | 1,315.00 | 1,315.00 | 1,296.00 | 1,312.00 | 0.0M |
| 2025-09-09 | 1,307.00 | 1,319.00 | 1,293.00 | 1,311.00 | 0.0M |
| 2025-09-08 | 1,305.00 | 1,308.00 | 1,280.00 | 1,291.00 | 0.0M |
| 2025-09-05 | 1,283.00 | 1,283.00 | 1,270.00 | 1,275.00 | 0.0M |
| 2025-09-04 | 1,280.00 | 1,283.00 | 1,270.00 | 1,270.00 | 0.0M |
| 2025-09-03 | 1,295.00 | 1,295.00 | 1,281.00 | 1,283.00 | 0.0M |
| 2025-09-02 | 1,299.00 | 1,317.00 | 1,285.00 | 1,299.00 | 0.0M |
| 2025-09-01 | 1,295.00 | 1,295.00 | 1,271.00 | 1,274.00 | 0.0M |
| 2025-08-29 | 1,289.00 | 1,306.00 | 1,285.00 | 1,299.00 | 0.0M |
| 2025-08-28 | 1,300.00 | 1,300.00 | 1,273.00 | 1,275.00 | 0.0M |
| 2025-08-27 | 1,298.00 | 1,308.00 | 1,283.00 | 1,283.00 | 0.0M |
| 2025-08-26 | 1,304.00 | 1,313.00 | 1,286.00 | 1,295.00 | 0.0M |
| 2025-08-25 | 1,295.00 | 1,305.00 | 1,270.00 | 1,299.00 | 0.0M |
| 2025-08-22 | 1,268.00 | 1,291.00 | 1,268.00 | 1,276.00 | 0.0M |
| 2025-08-21 | 1,285.00 | 1,285.00 | 1,262.00 | 1,268.00 | 0.0M |
| 2025-08-20 | 1,324.00 | 1,324.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2025-08-19 | 1,304.00 | 1,326.00 | 1,304.00 | 1,324.00 | 0.0M |
| 2025-08-18 | 1,304.00 | 1,333.00 | 1,286.00 | 1,315.00 | 0.0M |
| 2025-08-15 | 1,253.00 | 1,315.00 | 1,230.00 | 1,290.00 | 0.1M |
| 2025-08-14 | 1,298.00 | 1,298.00 | 1,254.00 | 1,255.00 | 0.0M |
| 2025-08-13 | 1,329.00 | 1,330.00 | 1,291.00 | 1,291.00 | 0.0M |
| 2025-08-12 | 1,314.00 | 1,347.00 | 1,305.00 | 1,325.00 | 0.0M |
| 2025-08-08 | 1,305.00 | 1,319.00 | 1,296.00 | 1,298.00 | 0.0M |
| 2025-08-07 | 1,317.00 | 1,322.00 | 1,298.00 | 1,305.00 | 0.0M |
| 2025-08-06 | 1,333.00 | 1,335.00 | 1,310.00 | 1,315.00 | 0.0M |
| 2025-08-05 | 1,318.00 | 1,343.00 | 1,318.00 | 1,332.00 | 0.0M |
| 2025-08-04 | 1,309.00 | 1,327.00 | 1,308.00 | 1,315.00 | 0.0M |
| 2025-08-01 | 1,316.00 | 1,334.00 | 1,294.00 | 1,334.00 | 0.0M |
| 2025-07-31 | 1,313.00 | 1,335.00 | 1,309.00 | 1,320.00 | 0.0M |
| 2025-07-30 | 1,320.00 | 1,320.00 | 1,291.00 | 1,310.00 | 0.0M |
| 2025-07-29 | 1,347.00 | 1,347.00 | 1,318.00 | 1,319.00 | 0.0M |
| 2025-07-28 | 1,350.00 | 1,386.00 | 1,330.00 | 1,347.00 | 0.0M |
| 2025-07-25 | 1,322.00 | 1,348.00 | 1,322.00 | 1,335.00 | 0.0M |
| 2025-07-24 | 1,364.00 | 1,364.00 | 1,327.00 | 1,328.00 | 0.1M |
| 2025-07-23 | 1,353.00 | 1,394.00 | 1,350.00 | 1,363.00 | 0.0M |
| 2025-07-22 | 1,400.00 | 1,400.00 | 1,317.00 | 1,334.00 | 0.1M |
| 2025-07-18 | 1,455.00 | 1,455.00 | 1,400.00 | 1,402.00 | 0.1M |
| 2025-07-17 | 1,500.00 | 1,501.00 | 1,414.00 | 1,438.00 | 0.1M |
| 2025-07-16 | 1,603.00 | 1,603.00 | 1,481.00 | 1,500.00 | 0.2M |
| 2025-07-15 | 1,620.00 | 1,625.00 | 1,578.00 | 1,625.00 | 0.0M |
| 2025-07-14 | 1,586.00 | 1,648.00 | 1,565.00 | 1,630.00 | 0.1M |
| 2025-07-11 | 1,582.00 | 1,582.00 | 1,537.00 | 1,560.00 | 0.0M |
| 2025-07-10 | 1,566.00 | 1,589.00 | 1,560.00 | 1,575.00 | 0.0M |
| 2025-07-09 | 1,574.00 | 1,587.00 | 1,560.00 | 1,566.00 | 0.0M |
| 2025-07-08 | 1,550.00 | 1,584.00 | 1,549.00 | 1,572.00 | 0.0M |
| 2025-07-07 | 1,520.00 | 1,550.00 | 1,517.00 | 1,550.00 | 0.0M |
| 2025-07-04 | 1,513.00 | 1,529.00 | 1,494.00 | 1,529.00 | 0.0M |
| 2025-07-03 | 1,513.00 | 1,534.00 | 1,504.00 | 1,513.00 | 0.0M |
| 2025-07-02 | 1,470.00 | 1,509.00 | 1,454.00 | 1,508.00 | 0.0M |
| 2025-07-01 | 1,534.00 | 1,534.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-06-30 | 1,489.00 | 1,560.00 | 1,445.00 | 1,534.00 | 0.1M |
| 2025-06-27 | 1,470.00 | 1,470.00 | 1,418.00 | 1,429.00 | 0.0M |
| 2025-06-26 | 1,510.00 | 1,510.00 | 1,430.00 | 1,470.00 | 0.0M |
| 2025-06-25 | 1,488.00 | 1,534.00 | 1,474.00 | 1,510.00 | 0.0M |
| 2025-06-24 | 1,488.00 | 1,500.00 | 1,454.00 | 1,488.00 | 0.0M |
| 2025-06-23 | 1,450.00 | 1,474.00 | 1,425.00 | 1,461.00 | 0.0M |
| 2025-06-20 | 1,471.00 | 1,520.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2025-06-19 | 1,447.00 | 1,480.00 | 1,421.00 | 1,441.00 | 0.0M |
| 2025-06-18 | 1,468.00 | 1,469.00 | 1,417.00 | 1,417.00 | 0.0M |
| 2025-06-17 | 1,491.00 | 1,491.00 | 1,431.00 | 1,457.00 | 0.0M |
| 2025-06-16 | 1,415.00 | 1,501.00 | 1,400.00 | 1,422.00 | 0.0M |
| 2025-06-13 | 1,501.00 | 1,501.00 | 1,400.00 | 1,415.00 | 0.0M |
| 2025-06-12 | 1,456.00 | 1,517.00 | 1,456.00 | 1,480.00 | 0.0M |
| 2025-06-11 | 1,444.00 | 1,511.00 | 1,443.00 | 1,486.00 | 0.0M |
| 2025-06-10 | 1,480.00 | 1,480.00 | 1,445.00 | 1,456.00 | 0.0M |
| 2025-06-09 | 1,440.00 | 1,479.00 | 1,440.00 | 1,479.00 | 0.0M |
| 2025-06-06 | 1,459.00 | 1,556.00 | 1,420.00 | 1,446.00 | 0.0M |
| 2025-06-05 | 1,472.00 | 1,489.00 | 1,442.00 | 1,472.00 | 0.0M |
| 2025-06-04 | 1,551.00 | 1,551.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-06-03 | 1,588.00 | 1,588.00 | 1,544.00 | 1,551.00 | 0.0M |
| 2025-06-02 | 1,614.00 | 1,615.00 | 1,541.00 | 1,550.00 | 0.0M |
| 2025-05-30 | 1,552.00 | 1,602.00 | 1,500.00 | 1,593.00 | 0.0M |
| 2025-05-29 | 1,583.00 | 1,583.00 | 1,514.00 | 1,552.00 | 0.0M |
| 2025-05-28 | 1,494.00 | 1,570.00 | 1,494.00 | 1,520.00 | 0.0M |
| 2025-05-27 | 1,390.00 | 1,475.00 | 1,364.00 | 1,474.00 | 0.0M |
| 2025-05-26 | 1,373.00 | 1,428.00 | 1,362.00 | 1,399.00 | 0.0M |
| 2025-05-23 | 1,370.00 | 1,440.00 | 1,352.00 | 1,357.00 | 0.1M |
| 2025-05-22 | 1,351.00 | 1,375.00 | 1,349.00 | 1,360.00 | 0.0M |
| 2025-05-21 | 1,338.00 | 1,384.00 | 1,338.00 | 1,351.00 | 0.0M |
| 2025-05-20 | 1,353.00 | 1,375.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2025-05-19 | 1,344.00 | 1,370.00 | 1,341.00 | 1,356.00 | 0.0M |
| 2025-05-16 | 1,346.00 | 1,350.00 | 1,327.00 | 1,343.00 | 0.0M |
| 2025-05-15 | 1,309.00 | 1,335.00 | 1,309.00 | 1,316.00 | 0.0M |
| 2025-05-14 | 1,335.00 | 1,335.00 | 1,305.00 | 1,309.00 | 0.0M |
| 2025-05-13 | 1,322.00 | 1,355.00 | 1,311.00 | 1,341.00 | 0.0M |
| 2025-05-12 | 1,309.00 | 1,318.00 | 1,303.00 | 1,303.00 | 0.0M |
| 2025-05-09 | 1,346.00 | 1,346.00 | 1,309.00 | 1,309.00 | 0.0M |
| 2025-05-08 | 1,306.00 | 1,329.00 | 1,290.00 | 1,324.00 | 0.0M |
| 2025-05-07 | 1,311.00 | 1,325.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2025-05-02 | 1,302.00 | 1,330.00 | 1,298.00 | 1,330.00 | 0.0M |
| 2025-05-01 | 1,324.00 | 1,324.00 | 1,295.00 | 1,302.00 | 0.0M |
| 2025-04-30 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 0.0M |
| 2025-04-28 | 1,357.00 | 1,393.00 | 1,357.00 | 1,374.00 | 0.0M |
| 2025-04-25 | 1,365.00 | 1,382.00 | 1,357.00 | 1,357.00 | 0.0M |
| 2025-04-24 | 1,380.00 | 1,395.00 | 1,362.00 | 1,362.00 | 0.0M |
| 2025-04-23 | 1,369.00 | 1,400.00 | 1,369.00 | 1,375.00 | 0.0M |
| 2025-04-22 | 1,350.00 | 1,392.00 | 1,345.00 | 1,355.00 | 0.0M |
| 2025-04-21 | 1,351.00 | 1,414.00 | 1,350.00 | 1,371.00 | 0.0M |
| 2025-04-18 | 1,282.00 | 1,376.00 | 1,269.00 | 1,357.00 | 0.0M |
| 2025-04-17 | 1,202.00 | 1,299.00 | 1,178.00 | 1,293.00 | 0.0M |
| 2025-04-16 | 1,214.00 | 1,220.00 | 1,161.00 | 1,183.00 | 0.0M |
| 2025-04-15 | 1,286.00 | 1,286.00 | 1,204.00 | 1,212.00 | 0.0M |
| 2025-04-14 | 1,296.00 | 1,304.00 | 1,270.00 | 1,303.00 | 0.0M |
| 2025-04-11 | 1,162.00 | 1,249.00 | 1,155.00 | 1,236.00 | 0.0M |
| 2025-04-10 | 1,191.00 | 1,253.00 | 1,178.00 | 1,192.00 | 0.0M |
| 2025-04-09 | 1,150.00 | 1,193.00 | 1,090.00 | 1,131.00 | 0.0M |
| 2025-04-08 | 1,128.00 | 1,248.00 | 1,128.00 | 1,200.00 | 0.0M |
| 2025-04-07 | 1,206.00 | 1,266.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-04-04 | 1,400.00 | 1,400.00 | 1,252.00 | 1,326.00 | 0.1M |
| 2025-04-03 | 1,327.00 | 1,420.00 | 1,282.00 | 1,402.00 | 0.0M |
| 2025-04-02 | 1,402.00 | 1,419.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2025-04-01 | 1,407.00 | 1,419.00 | 1,345.00 | 1,388.00 | 0.0M |
| 2025-03-31 | 1,280.00 | 1,385.00 | 1,250.00 | 1,382.00 | 0.1M |
| 2025-03-28 | 1,236.00 | 1,300.00 | 1,235.00 | 1,283.00 | 0.0M |
| 2025-03-27 | 1,228.00 | 1,247.00 | 1,224.00 | 1,236.00 | 0.0M |
| 2025-03-26 | 1,236.00 | 1,243.00 | 1,223.00 | 1,228.00 | 0.0M |
| 2025-03-25 | 1,239.00 | 1,239.00 | 1,219.00 | 1,229.00 | 0.0M |
| 2025-03-24 | 1,232.00 | 1,232.00 | 1,195.00 | 1,218.00 | 0.0M |
| 2025-03-21 | 1,248.00 | 1,254.00 | 1,206.00 | 1,206.00 | 0.0M |
| 2025-03-19 | 1,260.00 | 1,282.00 | 1,243.00 | 1,248.00 | 0.0M |
| 2025-03-18 | 1,228.00 | 1,260.00 | 1,228.00 | 1,260.00 | 0.0M |
| 2025-03-17 | 1,206.00 | 1,255.00 | 1,206.00 | 1,228.00 | 0.0M |
| 2025-03-14 | 1,200.00 | 1,258.00 | 1,199.00 | 1,206.00 | 0.0M |
| 2025-03-13 | 1,236.00 | 1,236.00 | 1,196.00 | 1,200.00 | 0.0M |
| 2025-03-12 | 1,259.00 | 1,288.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-03-11 | 1,285.00 | 1,285.00 | 1,230.00 | 1,259.00 | 0.0M |
| 2025-03-10 | 1,261.00 | 1,314.00 | 1,244.00 | 1,295.00 | 0.0M |
| 2025-03-07 | 1,293.00 | 1,304.00 | 1,260.00 | 1,261.00 | 0.0M |
| 2025-03-06 | 1,321.00 | 1,324.00 | 1,300.00 | 1,309.00 | 0.0M |
| 2025-03-05 | 1,320.00 | 1,358.00 | 1,306.00 | 1,321.00 | 0.0M |
| 2025-03-04 | 1,352.00 | 1,373.00 | 1,311.00 | 1,315.00 | 0.0M |
| 2025-03-03 | 1,413.00 | 1,414.00 | 1,365.00 | 1,365.00 | 0.0M |
| 2025-02-28 | 1,420.00 | 1,423.00 | 1,320.00 | 1,386.00 | 0.0M |
| 2025-02-27 | 1,374.00 | 1,431.00 | 1,374.00 | 1,420.00 | 0.0M |
| 2025-02-26 | 1,383.00 | 1,383.00 | 1,335.00 | 1,348.00 | 0.0M |
| 2025-02-25 | 1,340.00 | 1,384.00 | 1,333.00 | 1,363.00 | 0.0M |
| 2025-02-21 | 1,354.00 | 1,389.00 | 1,333.00 | 1,337.00 | 0.0M |
| 2025-02-20 | 1,430.00 | 1,430.00 | 1,374.00 | 1,379.00 | 0.0M |
| 2025-02-19 | 1,455.00 | 1,520.00 | 1,450.00 | 1,451.00 | 0.1M |
| 2025-02-18 | 1,362.00 | 1,498.00 | 1,350.00 | 1,459.00 | 0.1M |
| 2025-02-17 | 1,257.00 | 1,373.00 | 1,254.00 | 1,332.00 | 0.1M |
| 2025-02-14 | 1,310.00 | 1,359.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2025-02-13 | 1,330.00 | 1,364.00 | 1,293.00 | 1,319.00 | 0.1M |
| 2025-02-12 | 1,300.00 | 1,345.00 | 1,295.00 | 1,345.00 | 0.1M |
| 2025-02-10 | 1,198.00 | 1,292.00 | 1,183.00 | 1,271.00 | 0.1M |
| 2025-02-07 | 1,204.00 | 1,204.00 | 1,177.00 | 1,178.00 | 0.0M |
| 2025-02-06 | 1,094.00 | 1,233.00 | 1,091.00 | 1,174.00 | 0.1M |
| 2025-02-05 | 1,113.00 | 1,113.00 | 1,085.00 | 1,096.00 | 0.0M |
| 2025-02-04 | 1,135.00 | 1,139.00 | 1,086.00 | 1,100.00 | 0.0M |
| 2025-02-03 | 1,181.00 | 1,182.00 | 1,127.00 | 1,135.00 | 0.0M |
| 2025-01-31 | 1,199.00 | 1,201.00 | 1,165.00 | 1,180.00 | 0.0M |
| 2025-01-30 | 1,193.00 | 1,209.00 | 1,171.00 | 1,199.00 | 0.0M |
| 2025-01-29 | 1,217.00 | 1,220.00 | 1,185.00 | 1,216.00 | 0.0M |
| 2025-01-28 | 1,229.00 | 1,229.00 | 1,180.00 | 1,200.00 | 0.0M |
| 2025-01-27 | 1,162.00 | 1,234.00 | 1,162.00 | 1,219.00 | 0.1M |
| 2025-01-24 | 1,148.00 | 1,168.00 | 1,133.00 | 1,139.00 | 0.0M |
| 2025-01-23 | 1,191.00 | 1,215.00 | 1,146.00 | 1,148.00 | 0.1M |
| 2025-01-22 | 1,218.00 | 1,236.00 | 1,194.00 | 1,194.00 | 0.0M |
| 2025-01-21 | 1,260.00 | 1,268.00 | 1,215.00 | 1,217.00 | 0.0M |
| 2025-01-20 | 1,291.00 | 1,291.00 | 1,231.00 | 1,260.00 | 0.1M |
| 2025-01-17 | 1,270.00 | 1,329.00 | 1,250.00 | 1,294.00 | 0.1M |
| 2025-01-16 | 1,340.00 | 1,351.00 | 1,264.00 | 1,266.00 | 0.1M |
| 2025-01-15 | 1,373.00 | 1,419.00 | 1,293.00 | 1,332.00 | 0.3M |
| 2025-01-14 | 1,679.00 | 1,715.00 | 1,610.00 | 1,693.00 | 0.1M |
| 2025-01-10 | 1,651.00 | 1,800.00 | 1,648.00 | 1,759.00 | 0.1M |
| 2025-01-09 | 1,805.00 | 1,807.00 | 1,655.00 | 1,691.00 | 0.1M |
| 2025-01-08 | 1,699.00 | 1,827.00 | 1,638.00 | 1,805.00 | 0.1M |
| 2025-01-07 | 1,649.00 | 1,738.00 | 1,647.00 | 1,695.00 | 0.1M |
| 2025-01-06 | 1,544.00 | 1,636.00 | 1,540.00 | 1,628.00 | 0.1M |