1,785.70
마지막 업데이트: 2025-07-31
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-31 | 1,805.00 | 1,826.00 | 1,779.90 | 1,785.70 | 0.0M |
| 2025-07-30 | 1,828.80 | 1,831.90 | 1,805.00 | 1,809.40 | 0.0M |
| 2025-07-29 | 1,831.50 | 1,844.20 | 1,822.20 | 1,828.60 | 0.0M |
| 2025-07-28 | 1,842.10 | 1,857.00 | 1,822.00 | 1,825.80 | 0.0M |
| 2025-07-25 | 1,888.00 | 1,904.00 | 1,844.00 | 1,848.20 | 0.0M |
| 2025-07-24 | 1,948.80 | 1,956.90 | 1,887.00 | 1,890.20 | 0.0M |
| 2025-07-23 | 1,963.40 | 1,963.40 | 1,915.80 | 1,950.90 | 0.0M |
| 2025-07-22 | 1,993.00 | 1,993.00 | 1,957.70 | 1,959.70 | 0.0M |
| 2025-07-21 | 1,980.00 | 1,987.20 | 1,962.80 | 1,980.60 | 0.0M |
| 2025-07-18 | 1,989.30 | 1,993.70 | 1,966.50 | 1,972.80 | 0.0M |
| 2025-07-17 | 1,992.20 | 1,994.40 | 1,976.00 | 1,983.80 | 0.0M |
| 2025-07-16 | 1,985.70 | 2,001.10 | 1,971.20 | 1,997.60 | 0.0M |
| 2025-07-15 | 1,984.50 | 2,003.30 | 1,974.20 | 1,986.20 | 0.0M |
| 2025-07-14 | 1,981.20 | 1,992.00 | 1,967.10 | 1,983.10 | 0.0M |
| 2025-07-11 | 2,000.00 | 2,037.00 | 1,983.30 | 1,988.10 | 0.0M |
| 2025-07-10 | 2,005.00 | 2,012.20 | 1,991.00 | 2,007.60 | 0.0M |
| 2025-07-09 | 1,984.90 | 2,004.30 | 1,980.10 | 1,994.90 | 0.0M |
| 2025-07-08 | 1,963.70 | 1,989.90 | 1,953.40 | 1,986.30 | 0.0M |
| 2025-07-07 | 1,966.40 | 1,971.90 | 1,947.80 | 1,969.60 | 0.0M |
| 2025-07-04 | 1,966.00 | 1,998.00 | 1,952.50 | 1,970.40 | 0.0M |
| 2025-07-03 | 1,950.00 | 1,991.60 | 1,950.00 | 1,963.00 | 0.0M |
| 2025-07-02 | 1,932.80 | 1,962.00 | 1,928.50 | 1,949.10 | 0.0M |
| 2025-07-01 | 1,945.00 | 1,947.70 | 1,914.60 | 1,928.60 | 0.0M |
| 2025-06-30 | 1,937.30 | 1,950.40 | 1,924.00 | 1,927.90 | 0.0M |
| 2025-06-27 | 1,885.00 | 1,949.10 | 1,885.00 | 1,935.60 | 0.0M |
| 2025-06-26 | 1,861.50 | 1,890.00 | 1,854.80 | 1,881.70 | 0.0M |
| 2025-06-25 | 1,855.90 | 1,862.60 | 1,850.10 | 1,857.00 | 0.0M |
| 2025-06-24 | 1,828.10 | 1,871.10 | 1,824.20 | 1,850.70 | 0.0M |
| 2025-06-23 | 1,819.80 | 1,827.10 | 1,812.60 | 1,817.50 | 0.0M |
| 2025-06-20 | 1,825.50 | 1,832.80 | 1,813.40 | 1,823.30 | 0.0M |
| 2025-06-19 | 1,842.20 | 1,847.00 | 1,819.00 | 1,825.90 | 0.0M |
| 2025-06-18 | 1,859.60 | 1,870.00 | 1,838.80 | 1,841.50 | 0.0M |
| 2025-06-17 | 1,873.80 | 1,880.90 | 1,856.00 | 1,859.70 | 0.0M |
| 2025-06-16 | 1,847.50 | 1,877.00 | 1,831.50 | 1,874.00 | 0.0M |
| 2025-06-13 | 1,847.90 | 1,857.50 | 1,830.60 | 1,847.80 | 0.0M |
| 2025-06-12 | 1,905.90 | 1,909.00 | 1,855.00 | 1,860.40 | 0.0M |
| 2025-06-11 | 1,918.50 | 1,925.00 | 1,889.50 | 1,902.00 | 0.0M |
| 2025-06-10 | 1,914.80 | 1,929.50 | 1,904.00 | 1,914.40 | 0.0M |
| 2025-06-09 | 1,910.00 | 1,916.90 | 1,897.00 | 1,905.20 | 0.0M |
| 2025-06-06 | 1,884.30 | 1,914.60 | 1,884.20 | 1,906.90 | 0.0M |
| 2025-06-05 | 1,878.90 | 1,898.00 | 1,878.90 | 1,886.10 | 0.0M |
| 2025-06-04 | 1,874.90 | 1,886.10 | 1,862.90 | 1,881.50 | 0.0M |
| 2025-06-03 | 1,887.00 | 1,898.30 | 1,870.10 | 1,878.20 | 0.0M |
| 2025-06-02 | 1,890.00 | 1,891.00 | 1,864.90 | 1,886.30 | 0.0M |
| 2025-05-30 | 1,931.60 | 1,931.60 | 1,877.40 | 1,884.60 | 0.0M |
| 2025-05-29 | 1,922.60 | 1,929.00 | 1,911.90 | 1,917.30 | 0.0M |
| 2025-05-28 | 1,936.10 | 1,942.90 | 1,917.80 | 1,920.80 | 0.0M |
| 2025-05-27 | 1,961.10 | 1,961.10 | 1,927.00 | 1,937.10 | 0.0M |
| 2025-05-26 | 1,970.00 | 1,975.80 | 1,957.10 | 1,960.90 | 0.0M |
| 2025-05-23 | 1,944.80 | 1,968.70 | 1,942.60 | 1,959.80 | 0.0M |
| 2025-05-22 | 1,940.50 | 1,948.00 | 1,925.40 | 1,944.70 | 0.0M |
| 2025-05-21 | 1,910.70 | 1,948.00 | 1,910.60 | 1,941.70 | 0.0M |
| 2025-05-20 | 1,937.40 | 1,957.00 | 1,921.50 | 1,923.90 | 0.0M |
| 2025-05-19 | 1,936.10 | 1,951.00 | 1,920.90 | 1,931.50 | 0.0M |
| 2025-05-16 | 1,898.00 | 1,937.30 | 1,894.00 | 1,930.60 | 0.0M |
| 2025-05-15 | 1,872.10 | 1,895.30 | 1,866.80 | 1,890.60 | 0.0M |
| 2025-05-14 | 1,858.30 | 1,887.60 | 1,858.30 | 1,868.30 | 0.0M |
| 2025-05-13 | 1,867.20 | 1,878.80 | 1,854.10 | 1,856.50 | 0.0M |
| 2025-05-12 | 1,820.00 | 1,876.00 | 1,820.00 | 1,868.40 | 0.0M |
| 2025-05-09 | 1,789.30 | 1,819.90 | 1,781.00 | 1,815.60 | 0.0M |
| 2025-05-08 | 1,860.20 | 1,871.90 | 1,801.20 | 1,809.10 | 0.0M |
| 2025-05-07 | 1,845.00 | 1,862.00 | 1,830.00 | 1,853.10 | 0.0M |
| 2025-05-06 | 1,893.80 | 1,900.40 | 1,842.70 | 1,849.10 | 0.0M |
| 2025-05-05 | 1,867.40 | 1,921.00 | 1,864.20 | 1,893.80 | 0.0M |
| 2025-05-02 | 1,899.00 | 1,903.90 | 1,865.00 | 1,867.60 | 0.0M |
| 2025-04-30 | 1,890.50 | 1,911.60 | 1,883.00 | 1,891.50 | 0.0M |
| 2025-04-29 | 1,939.80 | 1,953.40 | 1,896.30 | 1,900.90 | 0.0M |
| 2025-04-28 | 1,938.90 | 1,957.50 | 1,919.70 | 1,935.50 | 0.0M |
| 2025-04-25 | 2,073.40 | 2,087.90 | 1,935.70 | 1,945.20 | 0.0M |
| 2025-04-24 | 2,059.60 | 2,120.90 | 2,053.60 | 2,066.30 | 1.8M |
| 2025-04-23 | 2,085.90 | 2,090.90 | 2,043.40 | 2,051.70 | 1.1M |
| 2025-04-22 | 2,080.90 | 2,103.80 | 2,073.10 | 2,078.00 | 1.3M |
| 2025-04-21 | 2,055.90 | 2,096.00 | 2,049.00 | 2,085.60 | 0.7M |
| 2025-04-17 | 2,051.20 | 2,067.00 | 2,045.40 | 2,059.30 | 0.5M |
| 2025-04-16 | 2,049.40 | 2,063.00 | 2,043.50 | 2,058.40 | 0.3M |
| 2025-04-15 | 2,010.00 | 2,053.60 | 2,005.70 | 2,046.80 | 0.6M |
| 2025-04-11 | 2,010.00 | 2,019.60 | 1,977.20 | 2,008.90 | 0.6M |
| 2025-04-09 | 1,968.00 | 1,999.00 | 1,952.60 | 1,990.30 | 0.5M |
| 2025-04-08 | 1,958.00 | 1,991.95 | 1,946.20 | 1,981.00 | 0.5M |
| 2025-04-07 | 1,890.00 | 1,941.40 | 1,876.15 | 1,931.75 | 0.9M |
| 2025-04-04 | 1,976.25 | 2,001.00 | 1,957.95 | 1,970.70 | 0.6M |
| 2025-04-03 | 1,961.25 | 2,009.90 | 1,961.10 | 2,003.65 | 0.6M |
| 2025-04-02 | 1,959.50 | 1,983.65 | 1,934.50 | 1,974.60 | 0.4M |
| 2025-04-01 | 1,942.55 | 1,968.00 | 1,941.00 | 1,957.70 | 0.4M |
| 2025-03-28 | 1,979.10 | 1,998.00 | 1,930.10 | 1,947.50 | 1.2M |
| 2025-03-27 | 1,937.00 | 1,980.00 | 1,916.60 | 1,964.10 | 2.0M |
| 2025-03-26 | 1,924.75 | 1,955.00 | 1,922.15 | 1,937.00 | 1.1M |
| 2025-03-25 | 1,948.15 | 1,964.00 | 1,925.00 | 1,930.70 | 1.1M |
| 2025-03-24 | 1,925.10 | 1,944.00 | 1,912.00 | 1,936.10 | 1.1M |
| 2025-03-21 | 1,897.70 | 1,924.95 | 1,878.75 | 1,917.80 | 0.9M |
| 2025-03-20 | 1,916.00 | 1,916.00 | 1,887.20 | 1,893.45 | 0.4M |
| 2025-03-19 | 1,886.85 | 1,916.00 | 1,886.00 | 1,905.20 | 0.7M |
| 2025-03-18 | 1,885.70 | 1,909.65 | 1,882.35 | 1,886.85 | 0.8M |
| 2025-03-17 | 1,855.05 | 1,892.95 | 1,855.05 | 1,888.95 | 0.6M |
| 2025-03-13 | 1,851.15 | 1,875.95 | 1,850.70 | 1,854.15 | 0.5M |
| 2025-03-12 | 1,891.95 | 1,899.00 | 1,823.15 | 1,868.10 | 1.1M |
| 2025-03-11 | 1,844.00 | 1,895.95 | 1,844.00 | 1,883.80 | 0.5M |
| 2025-03-10 | 1,896.40 | 1,923.30 | 1,857.15 | 1,861.80 | 0.8M |
| 2025-03-07 | 1,876.15 | 1,897.00 | 1,863.75 | 1,887.15 | 0.7M |
| 2025-03-06 | 1,840.70 | 1,887.70 | 1,840.70 | 1,878.20 | 0.6M |
| 2025-03-05 | 1,826.15 | 1,873.65 | 1,826.15 | 1,868.35 | 0.9M |
| 2025-03-04 | 1,804.55 | 1,841.70 | 1,804.55 | 1,835.25 | 0.5M |
| 2025-03-03 | 1,831.00 | 1,851.30 | 1,784.15 | 1,833.80 | 0.8M |
| 2025-02-28 | 1,814.20 | 1,832.00 | 1,802.00 | 1,824.15 | 0.7M |
| 2025-02-27 | 1,832.75 | 1,832.75 | 1,805.40 | 1,825.30 | 2.5M |
| 2025-02-25 | 1,850.25 | 1,857.35 | 1,824.00 | 1,833.20 | 1.6M |
| 2025-02-24 | 1,862.10 | 1,886.00 | 1,848.95 | 1,854.00 | 1.0M |
| 2025-02-21 | 1,878.95 | 1,898.50 | 1,866.10 | 1,881.15 | 1.0M |
| 2025-02-20 | 1,873.80 | 1,889.75 | 1,855.90 | 1,885.80 | 0.8M |
| 2025-02-19 | 1,852.00 | 1,905.85 | 1,846.25 | 1,869.75 | 0.9M |
| 2025-02-18 | 1,887.30 | 1,902.00 | 1,821.00 | 1,881.00 | 2.2M |
| 2025-02-17 | 1,867.95 | 1,919.00 | 1,845.95 | 1,915.20 | 0.6M |
| 2025-02-14 | 1,922.25 | 1,929.70 | 1,855.80 | 1,877.90 | 0.7M |
| 2025-02-13 | 1,944.70 | 1,962.00 | 1,916.40 | 1,920.45 | 0.4M |
| 2025-02-12 | 1,928.80 | 1,968.15 | 1,870.85 | 1,936.25 | 1.0M |
| 2025-02-11 | 1,966.80 | 1,972.70 | 1,926.00 | 1,941.20 | 0.9M |
| 2025-02-10 | 2,011.85 | 2,011.90 | 1,962.00 | 1,967.35 | 0.5M |
| 2025-02-07 | 1,990.25 | 2,026.90 | 1,980.15 | 2,003.40 | 0.7M |
| 2025-02-06 | 2,058.10 | 2,063.50 | 1,990.20 | 2,003.35 | 0.9M |
| 2025-02-05 | 2,040.10 | 2,074.00 | 2,030.15 | 2,055.40 | 1.0M |
| 2025-02-04 | 2,000.00 | 2,055.55 | 1,996.20 | 2,036.60 | 1.0M |
| 2025-02-03 | 1,995.00 | 2,005.00 | 1,963.05 | 1,996.10 | 0.8M |
| 2025-02-01 | 2,012.95 | 2,036.00 | 1,956.45 | 2,007.35 | 1.0M |
| 2025-01-31 | 2,004.00 | 2,025.75 | 1,995.45 | 2,016.45 | 0.8M |
| 2025-01-30 | 1,990.60 | 1,994.25 | 1,947.20 | 1,993.55 | 2.3M |
| 2025-01-29 | 2,005.00 | 2,038.00 | 1,991.05 | 1,998.80 | 1.9M |
| 2025-01-28 | 2,017.95 | 2,045.50 | 1,965.65 | 2,003.70 | 1.2M |
| 2025-01-27 | 2,042.20 | 2,081.75 | 1,980.70 | 1,995.00 | 3.8M |
| 2025-01-24 | 2,052.85 | 2,068.45 | 2,035.50 | 2,058.15 | 1.0M |
| 2025-01-23 | 2,005.70 | 2,058.65 | 1,982.75 | 2,050.85 | 1.0M |
| 2025-01-22 | 2,005.30 | 2,024.10 | 1,971.60 | 2,005.70 | 0.6M |
| 2025-01-21 | 2,033.65 | 2,065.75 | 2,010.00 | 2,017.65 | 0.9M |
| 2025-01-20 | 2,000.65 | 2,029.75 | 1,982.25 | 2,014.40 | 0.5M |
| 2025-01-17 | 1,955.75 | 2,019.45 | 1,955.75 | 2,013.85 | 0.7M |
| 2025-01-16 | 2,008.30 | 2,060.00 | 1,991.25 | 1,995.40 | 0.9M |
| 2025-01-15 | 1,970.00 | 1,977.35 | 1,945.70 | 1,971.10 | 0.7M |
| 2025-01-14 | 1,900.00 | 1,953.45 | 1,872.70 | 1,950.15 | 1.1M |
| 2025-01-13 | 1,922.50 | 1,922.50 | 1,840.05 | 1,862.35 | 1.2M |
| 2025-01-10 | 1,964.20 | 1,990.90 | 1,926.95 | 1,934.55 | 0.8M |
| 2025-01-09 | 1,985.40 | 2,011.40 | 1,953.60 | 1,978.90 | 0.9M |
| 2025-01-08 | 2,038.15 | 2,039.50 | 2,009.75 | 2,014.25 | 0.5M |
| 2025-01-07 | 1,996.90 | 2,038.50 | 1,996.90 | 2,029.85 | 0.6M |
| 2025-01-06 | 2,046.65 | 2,069.75 | 1,983.35 | 1,993.50 | 0.9M |
| 2025-01-03 | 2,083.75 | 2,088.35 | 2,057.00 | 2,061.20 | 0.4M |
| 2025-01-02 | 2,075.00 | 2,095.00 | 2,053.10 | 2,083.65 | 0.7M |
| 2025-01-01 | 2,070.40 | 2,074.00 | 2,046.75 | 2,067.40 | 0.3M |