1,449.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,417.00 | 1,450.00 | 1,411.50 | 1,449.00 | 3.5M |
| 2025-09-25 | 1,435.00 | 1,440.50 | 1,418.50 | 1,425.50 | 2.7M |
| 2025-09-24 | 1,454.00 | 1,465.00 | 1,426.50 | 1,452.50 | 3.1M |
| 2025-09-23 | 1,447.00 | 1,454.50 | 1,432.50 | 1,454.50 | 12.3M |
| 2025-09-22 | 1,436.50 | 1,444.00 | 1,427.50 | 1,443.00 | 2.2M |
| 2025-09-19 | 1,426.50 | 1,437.50 | 1,416.00 | 1,432.00 | 9.8M |
| 2025-09-18 | 1,410.00 | 1,433.50 | 1,406.00 | 1,428.00 | 3.2M |
| 2025-09-17 | 1,407.00 | 1,426.00 | 1,396.50 | 1,415.50 | 3.5M |
| 2025-09-16 | 1,440.00 | 1,444.00 | 1,410.00 | 1,412.50 | 5.0M |
| 2025-09-15 | 1,422.00 | 1,450.00 | 1,422.00 | 1,446.00 | 3.1M |
| 2025-09-12 | 1,428.50 | 1,434.50 | 1,416.50 | 1,434.50 | 2.9M |
| 2025-09-11 | 1,420.00 | 1,436.00 | 1,409.50 | 1,423.50 | 3.3M |
| 2025-09-10 | 1,401.50 | 1,425.50 | 1,398.00 | 1,420.00 | 3.5M |
| 2025-09-09 | 1,392.00 | 1,407.50 | 1,382.00 | 1,401.50 | 2.6M |
| 2025-09-08 | 1,364.00 | 1,391.50 | 1,364.00 | 1,391.00 | 3.8M |
| 2025-09-05 | 1,377.50 | 1,387.00 | 1,358.00 | 1,366.00 | 3.0M |
| 2025-09-04 | 1,364.50 | 1,371.00 | 1,354.50 | 1,364.00 | 3.0M |
| 2025-09-03 | 1,361.00 | 1,367.50 | 1,356.00 | 1,360.00 | 3.2M |
| 2025-09-02 | 1,380.50 | 1,384.50 | 1,366.50 | 1,369.50 | 2.4M |
| 2025-09-01 | 1,370.00 | 1,381.50 | 1,364.00 | 1,377.00 | 3.2M |
| 2025-08-29 | 1,375.50 | 1,388.50 | 1,353.50 | 1,386.00 | 5.3M |
| 2025-08-28 | 1,376.00 | 1,386.50 | 1,369.50 | 1,375.00 | 3.6M |
| 2025-08-27 | 1,392.50 | 1,400.00 | 1,371.00 | 1,381.50 | 2.9M |
| 2025-08-26 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 9.1M |
| 2025-08-22 | 1,400.50 | 1,420.50 | 1,397.50 | 1,417.00 | 4.0M |
| 2025-08-21 | 1,362.50 | 1,365.00 | 1,354.00 | 1,360.00 | 2.6M |
| 2025-08-20 | 1,347.00 | 1,358.50 | 1,336.00 | 1,358.50 | 5.2M |
| 2025-08-19 | 1,339.00 | 1,351.00 | 1,338.50 | 1,343.50 | 4.5M |
| 2025-08-18 | 1,325.00 | 1,342.00 | 1,300.50 | 1,340.00 | 10.0M |
| 2025-08-15 | 1,394.00 | 1,400.50 | 1,285.50 | 1,305.50 | 11.3M |
| 2025-08-14 | 1,402.00 | 1,412.50 | 1,401.00 | 1,407.00 | 6.7M |
| 2025-08-13 | 1,429.00 | 1,432.50 | 1,399.00 | 1,406.00 | 4.2M |
| 2025-08-12 | 1,408.00 | 1,428.00 | 1,408.00 | 1,425.00 | 4.7M |
| 2025-08-11 | 1,391.00 | 1,395.00 | 1,384.50 | 1,395.00 | 3.8M |
| 2025-08-08 | 1,373.50 | 1,387.50 | 1,366.50 | 1,387.50 | 3.9M |
| 2025-08-07 | 1,389.00 | 1,393.50 | 1,368.50 | 1,373.50 | 10.2M |
| 2025-08-06 | 1,379.50 | 1,383.00 | 1,362.50 | 1,371.50 | 4.2M |
| 2025-08-05 | 1,377.00 | 1,387.50 | 1,361.50 | 1,378.50 | 5.2M |
| 2025-08-04 | 1,355.50 | 1,369.00 | 1,351.50 | 1,368.50 | 4.2M |
| 2025-08-01 | 1,360.00 | 1,371.50 | 1,329.50 | 1,355.00 | 5.1M |
| 2025-07-31 | 1,382.00 | 1,393.00 | 1,345.50 | 1,360.50 | 7.6M |
| 2025-07-30 | 1,353.00 | 1,378.00 | 1,349.00 | 1,370.00 | 4.6M |
| 2025-07-29 | 1,346.50 | 1,366.00 | 1,342.00 | 1,365.50 | 5.8M |
| 2025-07-28 | 1,342.50 | 1,353.50 | 1,331.00 | 1,334.50 | 4.8M |
| 2025-07-25 | 1,338.00 | 1,354.00 | 1,335.50 | 1,346.00 | 11.3M |
| 2025-07-24 | 1,343.00 | 1,361.00 | 1,339.00 | 1,345.50 | 5.8M |
| 2025-07-23 | 1,326.00 | 1,333.00 | 1,317.50 | 1,327.00 | 7.4M |
| 2025-07-22 | 1,341.00 | 1,346.50 | 1,322.00 | 1,330.50 | 5.6M |
| 2025-07-21 | 1,339.50 | 1,344.50 | 1,322.50 | 1,343.50 | 7.4M |
| 2025-07-18 | 1,339.00 | 1,346.00 | 1,330.50 | 1,339.50 | 4.3M |
| 2025-07-17 | 1,341.00 | 1,349.50 | 1,315.50 | 1,333.00 | 6.1M |
| 2025-07-16 | 1,314.00 | 1,318.50 | 1,301.50 | 1,304.00 | 4.6M |
| 2025-07-15 | 1,331.00 | 1,331.50 | 1,310.00 | 1,315.00 | 10.5M |
| 2025-07-14 | 1,296.00 | 1,308.50 | 1,285.50 | 1,305.00 | 3.9M |
| 2025-07-11 | 1,290.50 | 1,294.50 | 1,266.00 | 1,282.00 | 8.1M |
| 2025-07-10 | 1,280.50 | 1,296.50 | 1,277.50 | 1,287.00 | 7.2M |
| 2025-07-09 | 1,252.50 | 1,265.50 | 1,247.00 | 1,258.00 | 6.1M |
| 2025-07-08 | 1,226.00 | 1,250.00 | 1,225.50 | 1,250.00 | 4.5M |
| 2025-07-07 | 1,225.00 | 1,235.00 | 1,219.00 | 1,219.50 | 4.1M |
| 2025-07-04 | 1,211.50 | 1,218.00 | 1,203.50 | 1,207.00 | 3.0M |
| 2025-07-03 | 1,205.00 | 1,220.50 | 1,191.50 | 1,215.50 | 4.4M |
| 2025-07-02 | 1,206.00 | 1,217.50 | 1,185.00 | 1,193.50 | 5.2M |
| 2025-07-01 | 1,189.00 | 1,197.00 | 1,166.00 | 1,182.00 | 4.5M |
| 2025-06-30 | 1,230.50 | 1,231.00 | 1,195.00 | 1,207.00 | 4.9M |
| 2025-06-27 | 1,189.50 | 1,220.00 | 1,189.50 | 1,219.00 | 4.0M |
| 2025-06-26 | 1,194.00 | 1,199.00 | 1,186.00 | 1,186.00 | 4.8M |
| 2025-06-25 | 1,191.00 | 1,198.00 | 1,182.00 | 1,189.00 | 4.2M |
| 2025-06-24 | 1,195.00 | 1,202.00 | 1,182.50 | 1,190.50 | 4.6M |
| 2025-06-23 | 1,189.50 | 1,189.50 | 1,161.50 | 1,162.50 | 8.0M |
| 2025-06-20 | 1,172.00 | 1,198.00 | 1,172.00 | 1,178.50 | 12.5M |
| 2025-06-19 | 1,159.00 | 1,168.00 | 1,152.50 | 1,152.50 | 2.6M |
| 2025-06-18 | 1,166.00 | 1,172.50 | 1,155.00 | 1,163.00 | 6.6M |
| 2025-06-17 | 1,176.00 | 1,181.50 | 1,156.00 | 1,156.00 | 4.6M |
| 2025-06-16 | 1,165.00 | 1,185.00 | 1,163.00 | 1,180.00 | 4.6M |
| 2025-06-13 | 1,140.00 | 1,152.50 | 1,128.00 | 1,145.50 | 4.5M |
| 2025-06-12 | 1,147.50 | 1,161.00 | 1,137.50 | 1,156.50 | 3.9M |
| 2025-06-11 | 1,170.50 | 1,174.50 | 1,159.50 | 1,161.50 | 4.5M |
| 2025-06-10 | 1,182.00 | 1,186.50 | 1,146.50 | 1,148.00 | 4.7M |
| 2025-06-09 | 1,177.00 | 1,188.50 | 1,177.00 | 1,182.00 | 3.3M |
| 2025-06-06 | 1,150.00 | 1,190.50 | 1,147.50 | 1,186.00 | 4.3M |
| 2025-06-05 | 1,136.00 | 1,158.00 | 1,136.00 | 1,152.50 | 6.3M |
| 2025-06-04 | 1,150.00 | 1,159.00 | 1,137.00 | 1,145.00 | 4.6M |
| 2025-06-03 | 1,152.00 | 1,152.00 | 1,116.00 | 1,145.50 | 4.7M |
| 2025-06-02 | 1,145.00 | 1,152.50 | 1,133.50 | 1,141.00 | 4.0M |
| 2025-05-30 | 1,163.00 | 1,171.50 | 1,152.00 | 1,158.00 | 9.1M |
| 2025-05-29 | 1,154.50 | 1,173.00 | 1,153.50 | 1,159.50 | 4.7M |
| 2025-05-28 | 1,158.00 | 1,162.00 | 1,140.00 | 1,140.00 | 6.5M |
| 2025-05-27 | 1,158.50 | 1,162.00 | 1,148.00 | 1,158.50 | 5.5M |
| 2025-05-23 | 1,158.50 | 1,175.50 | 1,113.00 | 1,151.00 | 6.7M |
| 2025-05-22 | 1,153.00 | 1,167.50 | 1,152.50 | 1,166.00 | 3.9M |
| 2025-05-21 | 1,167.50 | 1,173.50 | 1,160.50 | 1,162.50 | 4.3M |
| 2025-05-20 | 1,155.00 | 1,175.00 | 1,149.00 | 1,175.00 | 4.3M |
| 2025-05-19 | 1,148.00 | 1,163.00 | 1,138.50 | 1,156.00 | 6.7M |
| 2025-05-16 | 1,145.00 | 1,152.50 | 1,131.50 | 1,151.00 | 8.4M |
| 2025-05-15 | 1,138.00 | 1,157.00 | 1,133.50 | 1,149.00 | 4.5M |
| 2025-05-14 | 1,155.00 | 1,158.00 | 1,131.00 | 1,144.50 | 5.3M |
| 2025-05-13 | 1,164.50 | 1,174.00 | 1,152.00 | 1,155.50 | 6.3M |
| 2025-05-12 | 1,087.50 | 1,170.00 | 1,087.50 | 1,170.00 | 7.8M |
| 2025-05-09 | 1,067.00 | 1,081.50 | 1,066.50 | 1,067.50 | 4.7M |
| 2025-05-08 | 1,053.00 | 1,068.00 | 1,049.50 | 1,066.50 | 4.7M |
| 2025-05-07 | 1,048.50 | 1,065.00 | 1,038.50 | 1,046.00 | 10.2M |
| 2025-05-06 | 1,092.00 | 1,094.50 | 1,049.50 | 1,056.00 | 9.2M |
| 2025-05-02 | 1,130.00 | 1,131.00 | 1,075.50 | 1,096.50 | 17.5M |
| 2025-05-01 | 1,087.00 | 1,102.00 | 1,084.00 | 1,097.00 | 4.5M |
| 2025-04-30 | 1,096.50 | 1,097.50 | 1,061.00 | 1,076.00 | 10.3M |
| 2025-04-29 | 1,087.50 | 1,104.50 | 1,079.50 | 1,096.00 | 6.0M |
| 2025-04-28 | 1,074.00 | 1,088.00 | 1,068.00 | 1,070.00 | 6.7M |
| 2025-04-25 | 1,092.50 | 1,094.50 | 1,083.00 | 1,091.00 | 4.6M |
| 2025-04-24 | 1,083.00 | 1,088.50 | 1,071.00 | 1,083.00 | 4.7M |
| 2025-04-23 | 1,062.00 | 1,102.00 | 1,055.50 | 1,087.50 | 6.5M |
| 2025-04-22 | 1,020.00 | 1,024.00 | 1,007.00 | 1,022.50 | 5.2M |
| 2025-04-17 | 1,022.50 | 1,025.00 | 1,005.50 | 1,016.50 | 6.0M |
| 2025-04-16 | 1,012.50 | 1,024.00 | 999.80 | 1,018.50 | 8.3M |
| 2025-04-15 | 984.60 | 1,030.00 | 980.60 | 1,025.00 | 9.0M |
| 2025-04-14 | 967.80 | 991.00 | 956.00 | 989.40 | 5.6M |
| 2025-04-11 | 927.20 | 950.80 | 916.60 | 943.00 | 9.5M |
| 2025-04-10 | 966.00 | 972.60 | 918.20 | 918.80 | 9.2M |
| 2025-04-09 | 880.80 | 904.20 | 872.80 | 878.80 | 10.6M |
| 2025-04-08 | 925.00 | 949.80 | 915.00 | 922.80 | 10.7M |
| 2025-04-07 | 892.60 | 971.80 | 875.00 | 937.20 | 14.8M |
| 2025-04-04 | 964.20 | 971.60 | 912.80 | 958.80 | 12.4M |
| 2025-04-03 | 1,079.50 | 1,082.50 | 999.00 | 999.00 | 12.0M |
| 2025-04-02 | 1,142.00 | 1,152.50 | 1,132.50 | 1,152.50 | 5.1M |
| 2025-04-01 | 1,148.00 | 1,154.50 | 1,134.00 | 1,146.50 | 5.2M |
| 2025-03-31 | 1,137.50 | 1,141.00 | 1,117.50 | 1,139.50 | 7.2M |
| 2025-03-28 | 1,158.00 | 1,169.00 | 1,145.50 | 1,145.50 | 10.4M |
| 2025-03-27 | 1,169.00 | 1,171.00 | 1,145.00 | 1,161.50 | 6.9M |
| 2025-03-26 | 1,200.00 | 1,203.50 | 1,173.50 | 1,187.00 | 9.2M |
| 2025-03-25 | 1,178.50 | 1,199.50 | 1,175.00 | 1,198.00 | 10.5M |
| 2025-03-24 | 1,170.50 | 1,185.50 | 1,169.50 | 1,178.00 | 4.3M |
| 2025-03-21 | 1,161.50 | 1,177.00 | 1,152.50 | 1,158.50 | 14.0M |
| 2025-03-20 | 1,184.00 | 1,193.00 | 1,167.00 | 1,169.00 | 6.2M |
| 2025-03-19 | 1,195.50 | 1,200.00 | 1,181.50 | 1,194.50 | 8.6M |
| 2025-03-18 | 1,165.00 | 1,212.50 | 1,150.50 | 1,206.00 | 8.0M |
| 2025-03-17 | 1,177.00 | 1,183.00 | 1,159.00 | 1,163.50 | 7.0M |
| 2025-03-14 | 1,159.50 | 1,182.00 | 1,151.00 | 1,176.50 | 6.6M |
| 2025-03-13 | 1,152.00 | 1,177.00 | 1,148.00 | 1,158.00 | 7.7M |
| 2025-03-12 | 1,118.00 | 1,165.50 | 1,116.00 | 1,162.50 | 8.2M |
| 2025-03-11 | 1,158.50 | 1,159.50 | 1,124.50 | 1,130.50 | 10.8M |
| 2025-03-10 | 1,215.50 | 1,223.50 | 1,168.50 | 1,170.50 | 8.4M |
| 2025-03-07 | 1,223.50 | 1,232.00 | 1,215.00 | 1,215.00 | 7.6M |
| 2025-03-06 | 1,250.00 | 1,260.50 | 1,229.00 | 1,230.00 | 7.7M |
| 2025-03-05 | 1,267.00 | 1,272.50 | 1,242.50 | 1,242.50 | 7.4M |
| 2025-03-04 | 1,256.50 | 1,271.00 | 1,241.50 | 1,241.50 | 7.4M |
| 2025-03-03 | 1,264.00 | 1,281.00 | 1,259.50 | 1,268.50 | 10.7M |
| 2025-02-28 | 1,252.00 | 1,272.50 | 1,252.00 | 1,269.00 | 22.8M |
| 2025-02-27 | 1,236.50 | 1,264.50 | 1,236.50 | 1,264.50 | 9.5M |
| 2025-02-26 | 1,220.00 | 1,256.00 | 1,211.50 | 1,248.50 | 10.7M |
| 2025-02-25 | 1,176.00 | 1,211.00 | 1,176.00 | 1,201.00 | 9.7M |
| 2025-02-24 | 1,156.00 | 1,180.50 | 1,153.00 | 1,176.50 | 6.1M |
| 2025-02-21 | 1,170.00 | 1,205.50 | 1,169.00 | 1,183.00 | 9.6M |
| 2025-02-20 | 1,133.50 | 1,155.00 | 1,133.50 | 1,140.00 | 7.9M |
| 2025-02-19 | 1,128.00 | 1,145.00 | 1,127.50 | 1,140.00 | 5.3M |
| 2025-02-18 | 1,124.00 | 1,142.50 | 1,123.50 | 1,138.50 | 4.0M |
| 2025-02-17 | 1,122.00 | 1,138.00 | 1,118.00 | 1,125.00 | 3.0M |
| 2025-02-14 | 1,105.00 | 1,123.50 | 1,103.00 | 1,123.00 | 4.2M |
| 2025-02-13 | 1,118.50 | 1,122.00 | 1,106.50 | 1,116.00 | 5.5M |
| 2025-02-12 | 1,122.50 | 1,131.50 | 1,116.00 | 1,126.00 | 2.8M |
| 2025-02-11 | 1,104.50 | 1,125.00 | 1,102.50 | 1,125.00 | 4.4M |
| 2025-02-10 | 1,105.00 | 1,111.50 | 1,104.00 | 1,104.00 | 3.8M |
| 2025-02-07 | 1,105.00 | 1,111.50 | 1,103.00 | 1,110.00 | 2.8M |
| 2025-02-06 | 1,074.50 | 1,111.50 | 1,073.00 | 1,110.00 | 3.7M |
| 2025-02-05 | 1,064.00 | 1,074.00 | 1,060.00 | 1,074.00 | 2.5M |
| 2025-02-04 | 1,070.00 | 1,075.50 | 1,058.50 | 1,068.50 | 3.1M |
| 2025-02-03 | 1,069.50 | 1,074.50 | 1,057.50 | 1,063.00 | 3.2M |
| 2025-01-31 | 1,088.00 | 1,097.00 | 1,082.50 | 1,092.00 | 6.6M |
| 2025-01-30 | 1,079.00 | 1,088.00 | 1,071.00 | 1,086.00 | 3.9M |
| 2025-01-29 | 1,062.00 | 1,083.50 | 1,056.00 | 1,082.00 | 10.5M |
| 2025-01-28 | 1,061.50 | 1,064.00 | 1,050.00 | 1,060.00 | 4.8M |
| 2025-01-27 | 1,060.00 | 1,075.00 | 1,059.50 | 1,066.00 | 3.3M |
| 2025-01-24 | 1,082.00 | 1,083.00 | 1,066.50 | 1,076.50 | 3.6M |
| 2025-01-23 | 1,069.00 | 1,084.00 | 1,065.00 | 1,083.50 | 5.5M |
| 2025-01-22 | 1,080.00 | 1,081.00 | 1,062.00 | 1,065.00 | 5.6M |
| 2025-01-21 | 1,077.50 | 1,080.00 | 1,072.00 | 1,079.50 | 4.7M |
| 2025-01-20 | 1,078.00 | 1,083.00 | 1,075.00 | 1,078.50 | 2.4M |
| 2025-01-17 | 1,079.00 | 1,081.00 | 1,067.50 | 1,076.50 | 4.3M |
| 2025-01-16 | 1,059.50 | 1,075.00 | 1,059.50 | 1,067.00 | 4.6M |
| 2025-01-15 | 1,030.00 | 1,061.00 | 1,027.00 | 1,056.50 | 6.4M |
| 2025-01-14 | 1,030.00 | 1,035.50 | 1,015.50 | 1,022.50 | 4.9M |
| 2025-01-13 | 1,025.00 | 1,030.50 | 1,001.50 | 1,015.00 | 5.8M |
| 2025-01-10 | 1,014.50 | 1,031.50 | 1,002.00 | 1,025.00 | 4.1M |
| 2025-01-09 | 1,002.50 | 1,017.00 | 1,000.00 | 1,014.00 | 5.5M |
| 2025-01-08 | 986.60 | 1,007.50 | 979.60 | 1,007.50 | 6.9M |
| 2025-01-07 | 997.00 | 999.60 | 978.20 | 987.00 | 6.6M |
| 2025-01-06 | 996.60 | 1,008.00 | 994.00 | 1,004.00 | 4.7M |
| 2025-01-03 | 982.20 | 999.80 | 979.60 | 989.00 | 2.6M |
| 2025-01-02 | 987.00 | 990.20 | 967.40 | 985.00 | 6.1M |