1,371.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,376.00 | 1,377.90 | 1,368.90 | 1,371.00 | 13.1M |
| 2025-10-01 | 1,356.90 | 1,384.80 | 1,354.00 | 1,378.00 | 18.8M |
| 2025-09-30 | 1,354.00 | 1,356.70 | 1,344.80 | 1,348.00 | 14.5M |
| 2025-09-29 | 1,360.60 | 1,368.80 | 1,348.60 | 1,350.80 | 27.1M |
| 2025-09-26 | 1,375.40 | 1,375.40 | 1,359.90 | 1,361.80 | 32.3M |
| 2025-09-25 | 1,379.00 | 1,393.90 | 1,376.70 | 1,379.80 | 32.1M |
| 2025-09-24 | 1,396.00 | 1,396.00 | 1,380.00 | 1,386.70 | 13.7M |
| 2025-09-23 | 1,403.50 | 1,407.40 | 1,398.20 | 1,399.40 | 10.9M |
| 2025-09-22 | 1,405.20 | 1,413.70 | 1,402.40 | 1,406.40 | 10.6M |
| 2025-09-19 | 1,422.00 | 1,422.90 | 1,405.00 | 1,407.20 | 14.8M |
| 2025-09-18 | 1,429.90 | 1,434.70 | 1,420.80 | 1,425.90 | 14.4M |
| 2025-09-17 | 1,427.00 | 1,429.00 | 1,421.80 | 1,423.70 | 8.3M |
| 2025-09-16 | 1,421.00 | 1,427.50 | 1,418.70 | 1,424.90 | 7.9M |
| 2025-09-15 | 1,421.00 | 1,429.40 | 1,420.30 | 1,422.80 | 6.4M |
| 2025-09-12 | 1,410.10 | 1,422.30 | 1,405.40 | 1,420.30 | 10.5M |
| 2025-09-11 | 1,406.60 | 1,411.00 | 1,402.10 | 1,405.90 | 8.4M |
| 2025-09-10 | 1,413.20 | 1,417.00 | 1,408.50 | 1,409.50 | 7.6M |
| 2025-09-09 | 1,403.30 | 1,411.00 | 1,402.20 | 1,407.40 | 5.3M |
| 2025-09-08 | 1,409.00 | 1,413.90 | 1,403.00 | 1,407.70 | 6.8M |
| 2025-09-05 | 1,416.50 | 1,416.50 | 1,394.70 | 1,407.20 | 9.2M |
| 2025-09-04 | 1,410.20 | 1,418.60 | 1,406.50 | 1,411.20 | 12.2M |
| 2025-09-03 | 1,398.50 | 1,406.40 | 1,392.40 | 1,403.70 | 11.3M |
| 2025-09-02 | 1,416.50 | 1,418.60 | 1,398.60 | 1,401.90 | 9.6M |
| 2025-09-01 | 1,411.00 | 1,417.90 | 1,409.40 | 1,416.70 | 7.3M |
| 2025-08-29 | 1,403.40 | 1,413.00 | 1,401.10 | 1,406.30 | 9.8M |
| 2025-08-28 | 1,405.90 | 1,411.90 | 1,396.60 | 1,399.10 | 23.0M |
| 2025-08-26 | 1,425.40 | 1,426.60 | 1,413.20 | 1,416.80 | 22.4M |
| 2025-08-25 | 1,430.80 | 1,434.30 | 1,424.00 | 1,432.50 | 30.5M |
| 2025-08-22 | 1,446.20 | 1,448.50 | 1,432.00 | 1,437.40 | 32.6M |
| 2025-08-21 | 1,439.80 | 1,448.60 | 1,436.80 | 1,447.70 | 9.0M |
| 2025-08-20 | 1,438.60 | 1,438.60 | 1,425.70 | 1,431.10 | 8.8M |
| 2025-08-19 | 1,441.00 | 1,441.50 | 1,430.70 | 1,437.30 | 6.8M |
| 2025-08-18 | 1,448.30 | 1,454.80 | 1,432.60 | 1,437.10 | 9.7M |
| 2025-08-14 | 1,429.40 | 1,435.90 | 1,418.80 | 1,431.60 | 8.3M |
| 2025-08-13 | 1,428.00 | 1,431.20 | 1,420.80 | 1,426.90 | 10.9M |
| 2025-08-12 | 1,425.40 | 1,435.60 | 1,423.80 | 1,427.30 | 6.1M |
| 2025-08-11 | 1,423.60 | 1,430.30 | 1,415.20 | 1,428.20 | 8.2M |
| 2025-08-08 | 1,438.80 | 1,440.00 | 1,428.00 | 1,431.10 | 8.4M |
| 2025-08-07 | 1,442.40 | 1,443.30 | 1,424.90 | 1,436.50 | 11.7M |
| 2025-08-06 | 1,441.30 | 1,449.00 | 1,437.70 | 1,439.70 | 9.0M |
| 2025-08-05 | 1,454.90 | 1,461.40 | 1,436.60 | 1,440.20 | 14.2M |
| 2025-08-04 | 1,475.30 | 1,477.30 | 1,458.20 | 1,459.80 | 7.9M |
| 2025-08-01 | 1,477.50 | 1,481.00 | 1,465.00 | 1,467.40 | 12.2M |
| 2025-07-31 | 1,473.70 | 1,490.80 | 1,464.40 | 1,481.40 | 11.1M |
| 2025-07-30 | 1,486.30 | 1,486.30 | 1,475.10 | 1,480.70 | 19.1M |
| 2025-07-29 | 1,475.80 | 1,488.00 | 1,474.50 | 1,484.20 | 19.4M |
| 2025-07-28 | 1,476.70 | 1,492.70 | 1,475.50 | 1,487.10 | 23.8M |
| 2025-07-25 | 1,476.50 | 1,493.40 | 1,474.60 | 1,477.10 | 8.2M |
| 2025-07-24 | 1,488.70 | 1,488.90 | 1,482.30 | 1,483.90 | 6.5M |
| 2025-07-23 | 1,490.00 | 1,490.60 | 1,473.40 | 1,489.20 | 10.8M |
| 2025-07-22 | 1,477.30 | 1,483.10 | 1,470.70 | 1,474.30 | 11.3M |
| 2025-07-21 | 1,443.20 | 1,469.10 | 1,433.40 | 1,467.20 | 23.1M |
| 2025-07-18 | 1,425.70 | 1,434.90 | 1,413.40 | 1,432.00 | 17.4M |
| 2025-07-17 | 1,428.60 | 1,428.60 | 1,415.00 | 1,424.60 | 11.2M |
| 2025-07-16 | 1,428.70 | 1,434.70 | 1,423.10 | 1,431.30 | 7.1M |
| 2025-07-15 | 1,427.70 | 1,436.70 | 1,424.40 | 1,435.10 | 6.1M |
| 2025-07-14 | 1,423.80 | 1,428.90 | 1,421.70 | 1,428.00 | 7.9M |
| 2025-07-11 | 1,426.30 | 1,433.80 | 1,420.00 | 1,427.50 | 7.8M |
| 2025-07-10 | 1,444.20 | 1,444.20 | 1,428.80 | 1,430.00 | 7.7M |
| 2025-07-09 | 1,441.40 | 1,445.20 | 1,433.60 | 1,439.00 | 8.8M |
| 2025-07-08 | 1,438.70 | 1,449.70 | 1,436.40 | 1,448.10 | 5.3M |
| 2025-07-07 | 1,445.50 | 1,447.70 | 1,437.00 | 1,442.70 | 4.9M |
| 2025-07-04 | 1,438.60 | 1,448.80 | 1,428.70 | 1,447.60 | 7.7M |
| 2025-07-03 | 1,441.80 | 1,454.00 | 1,432.40 | 1,434.60 | 12.5M |
| 2025-07-02 | 1,445.60 | 1,458.90 | 1,431.60 | 1,436.80 | 14.5M |
| 2025-07-01 | 1,450.20 | 1,451.20 | 1,438.40 | 1,440.30 | 11.2M |
| 2025-06-30 | 1,463.60 | 1,467.10 | 1,449.00 | 1,452.80 | 9.4M |
| 2025-06-27 | 1,444.40 | 1,471.30 | 1,444.00 | 1,467.60 | 24.7M |
| 2025-06-26 | 1,426.50 | 1,446.10 | 1,397.30 | 1,439.10 | 15.2M |
| 2025-06-25 | 1,424.00 | 1,429.00 | 1,417.80 | 1,426.20 | 31.4M |
| 2025-06-24 | 1,427.70 | 1,435.90 | 1,419.60 | 1,425.20 | 34.1M |
| 2025-06-23 | 1,417.00 | 1,424.30 | 1,413.10 | 1,419.80 | 23.9M |
| 2025-06-20 | 1,412.90 | 1,434.80 | 1,412.90 | 1,428.20 | 13.1M |
| 2025-06-19 | 1,408.80 | 1,418.00 | 1,408.60 | 1,414.60 | 7.5M |
| 2025-06-18 | 1,416.30 | 1,434.00 | 1,414.40 | 1,416.10 | 9.6M |
| 2025-06-17 | 1,429.00 | 1,433.60 | 1,422.20 | 1,425.90 | 7.3M |
| 2025-06-16 | 1,420.20 | 1,433.40 | 1,418.60 | 1,431.80 | 13.2M |
| 2025-06-13 | 1,407.70 | 1,424.00 | 1,397.40 | 1,417.50 | 12.6M |
| 2025-06-12 | 1,433.60 | 1,440.60 | 1,424.40 | 1,429.60 | 13.2M |
| 2025-06-11 | 1,428.70 | 1,438.40 | 1,423.60 | 1,435.80 | 8.5M |
| 2025-06-10 | 1,445.90 | 1,447.00 | 1,423.20 | 1,429.10 | 15.2M |
| 2025-06-09 | 1,466.60 | 1,471.10 | 1,440.60 | 1,441.80 | 15.1M |
| 2025-06-06 | 1,454.70 | 1,465.00 | 1,448.60 | 1,463.30 | 19.1M |
| 2025-06-05 | 1,435.90 | 1,463.60 | 1,434.20 | 1,459.50 | 13.7M |
| 2025-06-04 | 1,442.70 | 1,446.40 | 1,435.00 | 1,439.70 | 8.7M |
| 2025-06-03 | 1,458.50 | 1,459.60 | 1,441.00 | 1,446.80 | 13.5M |
| 2025-06-02 | 1,453.40 | 1,462.00 | 1,441.00 | 1,456.10 | 11.5M |
| 2025-05-30 | 1,463.80 | 1,468.40 | 1,453.70 | 1,455.30 | 11.4M |
| 2025-05-29 | 1,461.40 | 1,466.10 | 1,447.10 | 1,456.50 | 15.4M |
| 2025-05-28 | 1,453.40 | 1,457.70 | 1,443.70 | 1,454.80 | 28.1M |
| 2025-05-27 | 1,458.90 | 1,463.90 | 1,439.30 | 1,447.30 | 34.4M |
| 2025-05-26 | 1,460.60 | 1,473.90 | 1,457.60 | 1,463.30 | 27.3M |
| 2025-05-23 | 1,445.00 | 1,455.00 | 1,437.60 | 1,452.20 | 10.3M |
| 2025-05-22 | 1,448.00 | 1,448.30 | 1,431.70 | 1,444.20 | 8.3M |
| 2025-05-21 | 1,449.00 | 1,455.50 | 1,441.10 | 1,446.80 | 9.7M |
| 2025-05-20 | 1,461.60 | 1,464.40 | 1,439.90 | 1,443.20 | 13.5M |
| 2025-05-19 | 1,453.90 | 1,461.70 | 1,447.50 | 1,450.60 | 7.7M |
| 2025-05-16 | 1,454.90 | 1,460.80 | 1,450.20 | 1,457.60 | 8.2M |
| 2025-05-15 | 1,428.60 | 1,458.20 | 1,421.00 | 1,452.40 | 22.7M |
| 2025-05-14 | 1,436.00 | 1,442.50 | 1,421.30 | 1,428.50 | 9.1M |
| 2025-05-13 | 1,449.50 | 1,452.10 | 1,432.70 | 1,435.40 | 18.4M |
| 2025-05-12 | 1,407.70 | 1,457.10 | 1,406.80 | 1,454.20 | 19.7M |
| 2025-05-09 | 1,418.50 | 1,424.40 | 1,392.20 | 1,393.90 | 21.7M |
| 2025-05-08 | 1,440.50 | 1,451.00 | 1,431.30 | 1,437.60 | 19.4M |
| 2025-05-07 | 1,429.70 | 1,446.00 | 1,427.40 | 1,437.90 | 12.5M |
| 2025-05-06 | 1,434.90 | 1,439.40 | 1,427.10 | 1,435.50 | 11.5M |
| 2025-05-05 | 1,445.90 | 1,451.20 | 1,432.60 | 1,435.50 | 7.8M |
| 2025-05-02 | 1,431.40 | 1,453.70 | 1,429.40 | 1,435.30 | 14.2M |
| 2025-04-30 | 1,435.50 | 1,439.70 | 1,427.80 | 1,433.40 | 8.1M |
| 2025-04-29 | 1,433.40 | 1,444.50 | 1,429.50 | 1,433.40 | 9.1M |
| 2025-04-28 | 1,413.70 | 1,441.70 | 1,409.20 | 1,435.00 | 12.4M |
| 2025-04-25 | 1,409.20 | 1,421.10 | 1,396.50 | 1,410.30 | 21.2M |
| 2025-04-24 | 1,420.40 | 1,420.40 | 1,395.70 | 1,402.70 | 14.7M |
| 2025-04-23 | 1,430.10 | 1,432.90 | 1,409.10 | 1,420.80 | 30.5M |
| 2025-04-22 | 1,415.00 | 1,419.10 | 1,399.80 | 1,413.70 | 29.3M |
| 2025-04-21 | 1,420.00 | 1,432.10 | 1,402.60 | 1,409.10 | 43.8M |
| 2025-04-17 | 1,361.30 | 1,407.60 | 1,360.60 | 1,405.40 | 33.9M |
| 2025-04-16 | 1,358.80 | 1,359.60 | 1,343.10 | 1,355.60 | 15.4M |
| 2025-04-15 | 1,350.30 | 1,354.00 | 1,336.20 | 1,350.60 | 27.2M |
| 2025-04-11 | 1,314.05 | 1,328.00 | 1,311.90 | 1,316.15 | 13.4M |
| 2025-04-09 | 1,305.20 | 1,307.15 | 1,287.85 | 1,304.90 | 12.9M |
| 2025-04-08 | 1,306.35 | 1,313.45 | 1,292.10 | 1,305.15 | 16.2M |
| 2025-04-07 | 1,294.40 | 1,329.35 | 1,268.60 | 1,291.35 | 29.0M |
| 2025-04-04 | 1,333.80 | 1,343.85 | 1,325.05 | 1,337.45 | 16.7M |
| 2025-04-03 | 1,332.00 | 1,339.75 | 1,327.20 | 1,334.40 | 8.0M |
| 2025-04-02 | 1,331.65 | 1,344.40 | 1,331.05 | 1,338.40 | 9.4M |
| 2025-04-01 | 1,347.40 | 1,357.55 | 1,322.80 | 1,326.10 | 18.4M |
| 2025-03-28 | 1,344.95 | 1,361.85 | 1,335.45 | 1,355.55 | 14.8M |
| 2025-03-27 | 1,335.50 | 1,350.65 | 1,335.30 | 1,336.65 | 21.7M |
| 2025-03-26 | 1,345.90 | 1,355.90 | 1,333.65 | 1,337.15 | 29.1M |
| 2025-03-25 | 1,354.40 | 1,362.80 | 1,332.20 | 1,345.20 | 39.1M |
| 2025-03-24 | 1,350.60 | 1,371.35 | 1,343.45 | 1,360.40 | 29.6M |
| 2025-03-21 | 1,317.55 | 1,347.45 | 1,313.60 | 1,342.05 | 43.1M |
| 2025-03-20 | 1,318.70 | 1,324.05 | 1,311.00 | 1,321.40 | 16.2M |
| 2025-03-19 | 1,309.85 | 1,316.75 | 1,305.20 | 1,314.90 | 14.0M |
| 2025-03-18 | 1,287.70 | 1,314.00 | 1,282.70 | 1,310.80 | 24.7M |
| 2025-03-17 | 1,266.90 | 1,276.70 | 1,259.65 | 1,273.10 | 13.4M |
| 2025-03-13 | 1,252.50 | 1,258.30 | 1,246.60 | 1,253.30 | 11.8M |
| 2025-03-12 | 1,246.80 | 1,252.95 | 1,236.65 | 1,246.40 | 14.3M |
| 2025-03-11 | 1,220.40 | 1,249.00 | 1,220.35 | 1,246.70 | 19.5M |
| 2025-03-10 | 1,219.10 | 1,227.40 | 1,212.65 | 1,216.80 | 10.2M |
| 2025-03-07 | 1,218.65 | 1,222.50 | 1,210.30 | 1,219.70 | 10.2M |
| 2025-03-06 | 1,226.95 | 1,229.35 | 1,214.75 | 1,221.40 | 12.9M |
| 2025-03-05 | 1,217.60 | 1,231.15 | 1,214.40 | 1,219.65 | 10.9M |
| 2025-03-04 | 1,208.70 | 1,222.75 | 1,208.70 | 1,217.25 | 13.3M |
| 2025-03-03 | 1,218.55 | 1,223.75 | 1,209.80 | 1,213.35 | 12.9M |
| 2025-02-28 | 1,223.80 | 1,229.90 | 1,208.20 | 1,211.30 | 17.8M |
| 2025-02-27 | 1,230.65 | 1,233.45 | 1,212.95 | 1,222.45 | 32.6M |
| 2025-02-25 | 1,226.95 | 1,232.10 | 1,220.55 | 1,226.10 | 26.0M |
| 2025-02-24 | 1,227.95 | 1,230.65 | 1,210.80 | 1,221.20 | 30.9M |
| 2025-02-21 | 1,243.25 | 1,247.50 | 1,226.60 | 1,234.65 | 28.6M |
| 2025-02-20 | 1,258.35 | 1,264.30 | 1,249.55 | 1,252.40 | 17.4M |
| 2025-02-19 | 1,235.65 | 1,262.95 | 1,231.70 | 1,261.30 | 23.5M |
| 2025-02-18 | 1,257.55 | 1,257.55 | 1,240.25 | 1,246.30 | 10.8M |
| 2025-02-17 | 1,260.00 | 1,263.30 | 1,237.05 | 1,254.70 | 14.9M |
| 2025-02-14 | 1,260.00 | 1,267.60 | 1,249.35 | 1,264.40 | 15.8M |
| 2025-02-13 | 1,259.75 | 1,270.80 | 1,250.65 | 1,253.40 | 11.8M |
| 2025-02-12 | 1,265.35 | 1,268.85 | 1,249.50 | 1,256.90 | 16.5M |
| 2025-02-11 | 1,255.60 | 1,265.00 | 1,252.70 | 1,257.65 | 15.2M |
| 2025-02-10 | 1,261.45 | 1,269.45 | 1,253.95 | 1,267.50 | 8.3M |
| 2025-02-07 | 1,276.80 | 1,278.75 | 1,255.15 | 1,261.30 | 14.6M |
| 2025-02-06 | 1,279.40 | 1,283.00 | 1,268.35 | 1,278.10 | 13.9M |
| 2025-02-05 | 1,277.50 | 1,280.55 | 1,268.00 | 1,272.40 | 10.7M |
| 2025-02-04 | 1,265.35 | 1,283.70 | 1,263.10 | 1,271.35 | 28.1M |
| 2025-02-03 | 1,245.00 | 1,263.80 | 1,243.00 | 1,256.75 | 10.6M |
| 2025-02-01 | 1,259.85 | 1,264.90 | 1,240.00 | 1,260.95 | 11.5M |
| 2025-01-31 | 1,260.35 | 1,262.30 | 1,246.70 | 1,257.45 | 12.8M |
| 2025-01-30 | 1,247.20 | 1,262.30 | 1,240.55 | 1,255.60 | 21.6M |
| 2025-01-29 | 1,252.00 | 1,255.00 | 1,243.45 | 1,249.20 | 18.7M |
| 2025-01-28 | 1,244.60 | 1,262.85 | 1,237.00 | 1,247.15 | 32.1M |
| 2025-01-27 | 1,194.90 | 1,235.85 | 1,192.20 | 1,229.00 | 43.5M |
| 2025-01-24 | 1,203.45 | 1,220.45 | 1,203.15 | 1,211.40 | 21.5M |
| 2025-01-23 | 1,197.70 | 1,211.55 | 1,189.45 | 1,204.75 | 17.3M |
| 2025-01-22 | 1,206.10 | 1,210.00 | 1,194.65 | 1,204.25 | 15.6M |
| 2025-01-21 | 1,240.85 | 1,240.85 | 1,196.35 | 1,200.15 | 28.7M |
| 2025-01-20 | 1,231.10 | 1,244.20 | 1,218.45 | 1,236.60 | 13.5M |
| 2025-01-17 | 1,251.05 | 1,255.20 | 1,222.80 | 1,229.65 | 14.6M |
| 2025-01-16 | 1,249.70 | 1,259.75 | 1,243.70 | 1,252.95 | 15.4M |
| 2025-01-15 | 1,242.80 | 1,248.20 | 1,233.00 | 1,241.45 | 10.9M |
| 2025-01-14 | 1,237.30 | 1,250.30 | 1,232.65 | 1,245.65 | 17.2M |
| 2025-01-13 | 1,238.40 | 1,248.40 | 1,230.25 | 1,235.00 | 17.1M |
| 2025-01-10 | 1,264.05 | 1,268.75 | 1,246.70 | 1,252.40 | 16.7M |
| 2025-01-09 | 1,264.05 | 1,270.40 | 1,254.40 | 1,268.35 | 15.9M |
| 2025-01-08 | 1,288.00 | 1,288.65 | 1,258.60 | 1,270.35 | 14.8M |
| 2025-01-07 | 1,271.65 | 1,291.95 | 1,271.65 | 1,283.10 | 13.6M |
| 2025-01-06 | 1,271.90 | 1,282.80 | 1,262.90 | 1,269.15 | 19.9M |
| 2025-01-03 | 1,291.50 | 1,294.00 | 1,268.90 | 1,272.45 | 17.0M |
| 2025-01-02 | 1,295.90 | 1,299.55 | 1,286.80 | 1,297.30 | 17.9M |
| 2025-01-01 | 1,287.20 | 1,301.95 | 1,275.40 | 1,292.65 | 11.2M |