1,278.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,370.00 | 1,370.00 | 1,272.30 | 1,278.20 | 0.6M |
| 2025-09-25 | 1,375.00 | 1,396.20 | 1,360.00 | 1,367.90 | 0.2M |
| 2025-09-24 | 1,409.90 | 1,411.70 | 1,372.90 | 1,376.90 | 0.1M |
| 2025-09-23 | 1,437.50 | 1,440.50 | 1,397.10 | 1,403.70 | 0.3M |
| 2025-09-22 | 1,425.00 | 1,460.00 | 1,416.80 | 1,428.50 | 0.3M |
| 2025-09-19 | 1,434.90 | 1,439.40 | 1,408.40 | 1,416.80 | 0.2M |
| 2025-09-18 | 1,446.70 | 1,452.50 | 1,426.00 | 1,430.70 | 0.2M |
| 2025-09-17 | 1,435.00 | 1,453.90 | 1,431.00 | 1,440.00 | 0.2M |
| 2025-09-16 | 1,473.00 | 1,479.00 | 1,435.00 | 1,445.10 | 0.2M |
| 2025-09-15 | 1,442.00 | 1,488.10 | 1,430.40 | 1,462.90 | 0.4M |
| 2025-09-12 | 1,460.30 | 1,462.90 | 1,428.00 | 1,442.00 | 0.2M |
| 2025-09-11 | 1,479.60 | 1,481.90 | 1,456.50 | 1,463.90 | 0.1M |
| 2025-09-10 | 1,502.20 | 1,506.00 | 1,465.00 | 1,479.80 | 0.2M |
| 2025-09-09 | 1,537.80 | 1,537.80 | 1,491.50 | 1,497.90 | 0.2M |
| 2025-09-08 | 1,508.00 | 1,554.00 | 1,508.00 | 1,529.80 | 0.1M |
| 2025-09-05 | 1,512.80 | 1,531.50 | 1,493.60 | 1,506.00 | 0.1M |
| 2025-09-04 | 1,566.00 | 1,566.70 | 1,505.00 | 1,512.80 | 0.1M |
| 2025-09-03 | 1,537.30 | 1,575.00 | 1,537.30 | 1,549.20 | 0.3M |
| 2025-09-02 | 1,515.90 | 1,558.90 | 1,503.00 | 1,529.80 | 0.1M |
| 2025-09-01 | 1,515.50 | 1,529.70 | 1,494.50 | 1,515.80 | 0.1M |
| 2025-08-29 | 1,527.00 | 1,540.00 | 1,504.40 | 1,512.70 | 0.1M |
| 2025-08-28 | 1,515.00 | 1,550.30 | 1,490.50 | 1,532.80 | 0.1M |
| 2025-08-26 | 1,553.80 | 1,553.80 | 1,512.00 | 1,521.90 | 0.1M |
| 2025-08-25 | 1,548.40 | 1,572.00 | 1,539.00 | 1,559.40 | 0.2M |
| 2025-08-22 | 1,519.00 | 1,574.90 | 1,503.80 | 1,545.00 | 0.6M |
| 2025-08-21 | 1,479.00 | 1,533.00 | 1,459.50 | 1,510.90 | 0.2M |
| 2025-08-20 | 1,451.00 | 1,490.00 | 1,449.60 | 1,478.90 | 0.2M |
| 2025-08-19 | 1,435.00 | 1,464.00 | 1,421.00 | 1,449.60 | 0.3M |
| 2025-08-18 | 1,500.00 | 1,521.40 | 1,430.00 | 1,440.40 | 0.3M |
| 2025-08-14 | 1,449.90 | 1,513.00 | 1,429.50 | 1,493.90 | 0.6M |
| 2025-08-13 | 1,390.00 | 1,477.00 | 1,390.00 | 1,439.90 | 0.9M |
| 2025-08-12 | 1,410.00 | 1,418.70 | 1,357.00 | 1,366.80 | 0.2M |
| 2025-08-11 | 1,385.00 | 1,403.10 | 1,373.10 | 1,398.20 | 0.1M |
| 2025-08-08 | 1,395.90 | 1,417.80 | 1,371.10 | 1,380.30 | 0.1M |
| 2025-08-07 | 1,372.00 | 1,407.40 | 1,365.00 | 1,395.90 | 0.1M |
| 2025-08-06 | 1,431.50 | 1,446.10 | 1,375.00 | 1,380.90 | 0.2M |
| 2025-08-05 | 1,434.80 | 1,455.10 | 1,417.00 | 1,426.10 | 0.1M |
| 2025-08-04 | 1,419.00 | 1,455.20 | 1,408.00 | 1,434.80 | 0.1M |
| 2025-08-01 | 1,456.30 | 1,456.30 | 1,412.60 | 1,419.00 | 0.1M |
| 2025-07-31 | 1,425.00 | 1,478.20 | 1,425.00 | 1,456.30 | 0.1M |
| 2025-07-30 | 1,471.00 | 1,472.50 | 1,435.00 | 1,446.70 | 0.1M |
| 2025-07-29 | 1,406.00 | 1,470.90 | 1,401.00 | 1,462.50 | 0.2M |
| 2025-07-28 | 1,441.70 | 1,450.40 | 1,394.00 | 1,411.40 | 0.3M |
| 2025-07-25 | 1,474.40 | 1,474.40 | 1,436.00 | 1,441.50 | 0.1M |
| 2025-07-24 | 1,480.90 | 1,491.00 | 1,462.30 | 1,469.60 | 0.1M |
| 2025-07-23 | 1,516.90 | 1,523.20 | 1,472.60 | 1,481.20 | 0.1M |
| 2025-07-22 | 1,543.00 | 1,554.20 | 1,511.50 | 1,517.00 | 0.1M |
| 2025-07-21 | 1,527.40 | 1,550.00 | 1,516.10 | 1,544.60 | 0.1M |
| 2025-07-18 | 1,539.30 | 1,564.90 | 1,518.00 | 1,527.40 | 0.1M |
| 2025-07-17 | 1,552.00 | 1,567.70 | 1,530.80 | 1,537.70 | 0.2M |
| 2025-07-16 | 1,550.00 | 1,576.30 | 1,547.30 | 1,557.70 | 0.1M |
| 2025-07-15 | 1,544.00 | 1,579.80 | 1,533.90 | 1,572.20 | 0.2M |
| 2025-07-14 | 1,589.10 | 1,589.10 | 1,511.20 | 1,544.00 | 0.5M |
| 2025-07-11 | 1,605.00 | 1,619.40 | 1,582.00 | 1,598.20 | 0.2M |
| 2025-07-10 | 1,627.40 | 1,654.00 | 1,603.00 | 1,613.30 | 0.3M |
| 2025-07-09 | 1,610.50 | 1,640.00 | 1,595.60 | 1,621.10 | 0.3M |
| 2025-07-08 | 1,579.00 | 1,625.20 | 1,572.30 | 1,613.00 | 0.3M |
| 2025-07-07 | 1,576.60 | 1,588.90 | 1,553.80 | 1,578.50 | 0.2M |
| 2025-07-04 | 1,550.00 | 1,594.00 | 1,545.10 | 1,575.50 | 0.2M |
| 2025-07-03 | 1,588.90 | 1,597.90 | 1,553.10 | 1,558.70 | 0.3M |
| 2025-07-02 | 1,635.00 | 1,639.80 | 1,578.70 | 1,583.00 | 0.3M |
| 2025-07-01 | 1,600.00 | 1,645.00 | 1,564.00 | 1,636.10 | 0.4M |
| 2025-06-30 | 1,619.00 | 1,634.00 | 1,586.00 | 1,600.10 | 0.4M |
| 2025-06-27 | 1,540.00 | 1,623.30 | 1,534.10 | 1,591.60 | 0.9M |
| 2025-06-26 | 1,514.80 | 1,540.00 | 1,475.00 | 1,529.80 | 0.3M |
| 2025-06-25 | 1,536.60 | 1,559.00 | 1,493.40 | 1,504.10 | 0.4M |
| 2025-06-24 | 1,536.10 | 1,564.50 | 1,522.60 | 1,529.70 | 0.3M |
| 2025-06-23 | 1,480.00 | 1,524.70 | 1,457.40 | 1,520.00 | 0.2M |
| 2025-06-20 | 1,462.00 | 1,489.00 | 1,460.10 | 1,480.70 | 0.1M |
| 2025-06-19 | 1,510.00 | 1,535.00 | 1,457.00 | 1,466.70 | 0.3M |
| 2025-06-18 | 1,509.20 | 1,532.90 | 1,487.60 | 1,502.50 | 0.1M |
| 2025-06-17 | 1,486.70 | 1,542.00 | 1,481.80 | 1,509.20 | 0.3M |
| 2025-06-16 | 1,459.00 | 1,494.00 | 1,433.00 | 1,486.70 | 0.3M |
| 2025-06-13 | 1,408.00 | 1,467.30 | 1,408.00 | 1,454.20 | 0.2M |
| 2025-06-12 | 1,527.40 | 1,533.80 | 1,451.10 | 1,464.70 | 0.3M |
| 2025-06-11 | 1,541.90 | 1,548.00 | 1,502.60 | 1,518.90 | 0.3M |
| 2025-06-10 | 1,557.00 | 1,565.00 | 1,528.90 | 1,532.00 | 0.2M |
| 2025-06-09 | 1,495.20 | 1,557.00 | 1,492.60 | 1,548.30 | 0.3M |
| 2025-06-06 | 1,513.00 | 1,524.20 | 1,480.60 | 1,484.10 | 0.2M |
| 2025-06-05 | 1,540.00 | 1,550.10 | 1,495.00 | 1,506.40 | 0.4M |
| 2025-06-04 | 1,490.10 | 1,566.90 | 1,452.00 | 1,542.90 | 1.3M |
| 2025-06-03 | 1,449.20 | 1,501.50 | 1,435.10 | 1,462.20 | 0.4M |
| 2025-06-02 | 1,421.00 | 1,468.80 | 1,419.80 | 1,442.00 | 0.6M |
| 2025-05-30 | 1,456.00 | 1,495.50 | 1,404.60 | 1,409.80 | 0.7M |
| 2025-05-29 | 1,435.00 | 1,458.00 | 1,420.00 | 1,443.80 | 0.8M |
| 2025-05-28 | 1,401.00 | 1,464.00 | 1,337.00 | 1,438.00 | 6.2M |
| 2025-05-27 | 1,297.50 | 1,315.00 | 1,229.30 | 1,250.70 | 0.5M |
| 2025-05-26 | 1,225.80 | 1,298.00 | 1,225.00 | 1,275.00 | 0.5M |
| 2025-05-23 | 1,230.50 | 1,236.40 | 1,210.90 | 1,217.90 | 0.2M |
| 2025-05-22 | 1,229.80 | 1,255.90 | 1,212.30 | 1,228.50 | 0.1M |
| 2025-05-21 | 1,225.10 | 1,255.00 | 1,222.80 | 1,238.40 | 0.1M |
| 2025-05-20 | 1,281.30 | 1,285.10 | 1,226.00 | 1,230.80 | 0.1M |
| 2025-05-19 | 1,288.60 | 1,305.00 | 1,259.70 | 1,274.90 | 0.2M |
| 2025-05-16 | 1,225.00 | 1,287.60 | 1,202.50 | 1,280.10 | 0.3M |
| 2025-05-15 | 1,198.00 | 1,225.90 | 1,172.20 | 1,220.90 | 0.4M |
| 2025-05-14 | 1,117.50 | 1,198.00 | 1,115.80 | 1,193.70 | 0.6M |
| 2025-05-13 | 1,135.00 | 1,136.20 | 1,110.60 | 1,117.40 | 0.1M |
| 2025-05-12 | 1,122.00 | 1,135.20 | 1,104.00 | 1,124.50 | 0.2M |
| 2025-05-09 | 1,030.00 | 1,086.00 | 1,023.00 | 1,082.60 | 0.1M |
| 2025-05-08 | 1,094.80 | 1,139.90 | 1,063.00 | 1,070.50 | 0.2M |
| 2025-05-07 | 1,010.50 | 1,084.70 | 1,010.50 | 1,078.40 | 0.2M |
| 2025-05-06 | 1,080.50 | 1,089.90 | 1,025.30 | 1,044.50 | 0.3M |
| 2025-05-05 | 1,069.60 | 1,085.50 | 1,064.00 | 1,080.00 | 0.2M |
| 2025-05-02 | 1,063.00 | 1,075.80 | 1,043.70 | 1,065.60 | 0.1M |
| 2025-04-30 | 1,090.10 | 1,102.40 | 1,052.10 | 1,063.50 | 0.2M |
| 2025-04-29 | 1,090.90 | 1,122.20 | 1,087.80 | 1,096.90 | 0.1M |
| 2025-04-28 | 1,101.00 | 1,101.00 | 1,071.00 | 1,091.50 | 0.2M |
| 2025-04-25 | 1,102.00 | 1,110.80 | 1,058.10 | 1,101.40 | 0.3M |
| 2025-04-24 | 1,143.50 | 1,143.50 | 1,096.00 | 1,100.20 | 0.2M |
| 2025-04-23 | 1,124.00 | 1,142.20 | 1,088.00 | 1,135.70 | 0.3M |
| 2025-04-22 | 1,147.10 | 1,150.10 | 1,094.10 | 1,119.90 | 0.5M |
| 2025-04-21 | 1,080.00 | 1,167.90 | 1,050.90 | 1,155.70 | 1.2M |
| 2025-04-17 | 1,030.00 | 1,096.00 | 1,029.00 | 1,057.80 | 0.5M |
| 2025-04-16 | 1,021.00 | 1,036.90 | 1,018.00 | 1,033.30 | 0.1M |
| 2025-04-15 | 1,029.90 | 1,037.50 | 1,012.70 | 1,024.20 | 0.2M |
| 2025-04-11 | 954.90 | 992.80 | 942.75 | 987.95 | 0.6M |
| 2025-04-09 | 933.00 | 934.40 | 912.40 | 918.55 | 0.2M |
| 2025-04-08 | 957.00 | 976.00 | 929.05 | 932.75 | 0.2M |
| 2025-04-07 | 785.15 | 939.00 | 785.15 | 930.40 | 0.3M |
| 2025-04-04 | 1,001.20 | 1,018.65 | 967.15 | 981.40 | 0.3M |
| 2025-04-03 | 1,015.00 | 1,035.90 | 1,009.95 | 1,015.95 | 0.1M |
| 2025-04-02 | 1,020.00 | 1,028.65 | 999.00 | 1,025.05 | 0.2M |
| 2025-04-01 | 1,003.20 | 1,042.45 | 999.00 | 1,024.25 | 0.2M |
| 2025-03-28 | 1,020.00 | 1,048.10 | 1,000.00 | 1,003.20 | 0.2M |
| 2025-03-27 | 1,009.00 | 1,033.00 | 991.10 | 1,015.95 | 0.2M |
| 2025-03-26 | 1,040.00 | 1,049.90 | 993.40 | 1,005.90 | 0.3M |
| 2025-03-25 | 1,066.95 | 1,072.60 | 1,001.15 | 1,010.50 | 0.3M |
| 2025-03-24 | 1,052.95 | 1,096.00 | 1,042.15 | 1,052.55 | 0.6M |
| 2025-03-21 | 1,018.25 | 1,048.00 | 1,004.00 | 1,034.50 | 0.4M |
| 2025-03-20 | 1,020.00 | 1,032.30 | 983.10 | 1,004.75 | 0.4M |
| 2025-03-19 | 944.95 | 1,087.45 | 944.95 | 1,032.35 | 2.0M |
| 2025-03-18 | 926.00 | 955.00 | 920.00 | 930.75 | 0.3M |
| 2025-03-17 | 900.00 | 944.00 | 886.50 | 921.25 | 0.3M |
| 2025-03-13 | 904.00 | 919.00 | 890.00 | 900.60 | 0.3M |
| 2025-03-12 | 914.00 | 935.55 | 885.10 | 906.05 | 0.2M |
| 2025-03-11 | 892.00 | 922.00 | 865.65 | 916.25 | 0.4M |
| 2025-03-10 | 956.55 | 969.00 | 892.00 | 901.90 | 0.3M |
| 2025-03-07 | 957.00 | 994.75 | 945.80 | 956.55 | 0.3M |
| 2025-03-06 | 975.00 | 985.95 | 942.00 | 960.80 | 0.3M |
| 2025-03-05 | 937.45 | 973.30 | 935.00 | 958.95 | 0.2M |
| 2025-03-04 | 922.00 | 963.50 | 909.00 | 937.45 | 0.2M |
| 2025-03-03 | 974.40 | 979.90 | 907.00 | 927.50 | 0.4M |
| 2025-02-28 | 940.15 | 994.95 | 911.90 | 974.05 | 0.5M |
| 2025-02-27 | 966.45 | 966.45 | 916.85 | 950.60 | 0.2M |
| 2025-02-25 | 986.60 | 1,004.80 | 950.10 | 955.25 | 0.2M |
| 2025-02-24 | 998.05 | 1,004.20 | 962.00 | 986.55 | 0.2M |
| 2025-02-21 | 996.85 | 1,032.50 | 986.35 | 1,000.40 | 0.2M |
| 2025-02-20 | 1,001.00 | 1,033.85 | 981.55 | 996.60 | 0.3M |
| 2025-02-19 | 904.00 | 1,020.00 | 892.55 | 988.00 | 0.7M |
| 2025-02-18 | 879.05 | 912.20 | 853.30 | 906.00 | 0.9M |
| 2025-02-17 | 929.15 | 934.00 | 893.05 | 919.60 | 0.3M |
| 2025-02-14 | 973.15 | 984.45 | 914.95 | 926.40 | 0.3M |
| 2025-02-13 | 979.95 | 1,009.55 | 962.00 | 968.35 | 0.2M |
| 2025-02-12 | 1,004.00 | 1,015.95 | 946.45 | 967.10 | 0.8M |
| 2025-02-11 | 1,043.85 | 1,044.70 | 976.90 | 991.65 | 0.4M |
| 2025-02-10 | 1,097.00 | 1,097.00 | 1,025.20 | 1,039.70 | 0.8M |
| 2025-02-07 | 1,118.00 | 1,125.65 | 1,074.90 | 1,087.85 | 0.3M |
| 2025-02-06 | 1,111.85 | 1,123.35 | 1,089.25 | 1,108.75 | 0.3M |
| 2025-02-05 | 1,085.30 | 1,138.00 | 1,075.05 | 1,109.05 | 0.7M |
| 2025-02-04 | 1,020.00 | 1,126.50 | 1,002.90 | 1,107.45 | 1.8M |
| 2025-02-03 | 1,023.30 | 1,035.35 | 985.05 | 991.75 | 0.7M |
| 2025-02-01 | 1,084.00 | 1,113.00 | 1,026.05 | 1,043.05 | 0.2M |
| 2025-01-31 | 1,074.40 | 1,086.50 | 1,049.05 | 1,077.75 | 0.2M |
| 2025-01-30 | 1,061.05 | 1,087.90 | 957.60 | 1,071.80 | 0.9M |
| 2025-01-29 | 1,040.75 | 1,118.95 | 1,030.00 | 1,095.25 | 0.3M |
| 2025-01-28 | 1,081.90 | 1,087.55 | 979.00 | 1,030.95 | 0.6M |
| 2025-01-27 | 1,098.00 | 1,107.95 | 1,045.00 | 1,081.90 | 0.4M |
| 2025-01-24 | 1,198.25 | 1,210.00 | 1,097.10 | 1,110.05 | 0.6M |
| 2025-01-23 | 1,195.00 | 1,240.00 | 1,183.55 | 1,198.25 | 0.2M |
| 2025-01-22 | 1,277.00 | 1,285.00 | 1,190.00 | 1,200.35 | 0.3M |
| 2025-01-21 | 1,322.75 | 1,325.15 | 1,270.00 | 1,277.05 | 0.1M |
| 2025-01-20 | 1,272.75 | 1,338.00 | 1,246.35 | 1,325.15 | 0.2M |
| 2025-01-17 | 1,314.20 | 1,319.00 | 1,280.10 | 1,288.55 | 0.1M |
| 2025-01-16 | 1,277.10 | 1,355.00 | 1,250.70 | 1,316.35 | 0.2M |
| 2025-01-15 | 1,314.05 | 1,327.15 | 1,254.35 | 1,263.90 | 0.3M |
| 2025-01-14 | 1,345.40 | 1,345.40 | 1,295.40 | 1,314.05 | 0.2M |
| 2025-01-13 | 1,320.00 | 1,419.85 | 1,285.00 | 1,296.10 | 0.4M |
| 2025-01-10 | 1,450.00 | 1,456.00 | 1,391.80 | 1,399.05 | 0.3M |
| 2025-01-09 | 1,529.00 | 1,550.50 | 1,472.65 | 1,485.70 | 0.1M |
| 2025-01-08 | 1,587.05 | 1,588.45 | 1,515.00 | 1,529.35 | 0.1M |
| 2025-01-07 | 1,600.00 | 1,612.00 | 1,551.00 | 1,583.85 | 0.2M |
| 2025-01-06 | 1,657.30 | 1,657.30 | 1,533.60 | 1,540.60 | 0.2M |
| 2025-01-03 | 1,704.90 | 1,705.00 | 1,625.80 | 1,640.70 | 0.1M |
| 2025-01-02 | 1,687.40 | 1,705.00 | 1,668.00 | 1,691.40 | 0.1M |
| 2025-01-01 | 1,581.85 | 1,720.00 | 1,562.40 | 1,690.15 | 0.7M |