1,369.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,352.50 | 1,374.60 | 1,346.50 | 1,369.50 | 1.3M |
| 2025-10-01 | 1,340.10 | 1,359.70 | 1,336.00 | 1,352.50 | 1.8M |
| 2025-09-30 | 1,304.90 | 1,342.50 | 1,291.50 | 1,324.30 | 2.7M |
| 2025-09-29 | 1,298.70 | 1,313.10 | 1,298.70 | 1,310.10 | 2.4M |
| 2025-09-26 | 1,317.60 | 1,321.00 | 1,296.90 | 1,299.00 | 3.8M |
| 2025-09-25 | 1,347.00 | 1,365.00 | 1,318.20 | 1,320.60 | 4.1M |
| 2025-09-24 | 1,343.40 | 1,359.70 | 1,340.50 | 1,351.90 | 2.1M |
| 2025-09-23 | 1,338.40 | 1,347.80 | 1,326.30 | 1,343.80 | 1.6M |
| 2025-09-22 | 1,352.00 | 1,365.90 | 1,341.00 | 1,344.50 | 2.4M |
| 2025-09-19 | 1,331.40 | 1,341.60 | 1,327.60 | 1,332.60 | 0.6M |
| 2025-09-18 | 1,348.00 | 1,348.00 | 1,325.10 | 1,332.10 | 0.8M |
| 2025-09-17 | 1,334.00 | 1,348.10 | 1,330.50 | 1,339.70 | 1.1M |
| 2025-09-16 | 1,321.00 | 1,334.80 | 1,319.90 | 1,332.90 | 1.3M |
| 2025-09-15 | 1,323.50 | 1,327.90 | 1,311.10 | 1,321.20 | 1.4M |
| 2025-09-12 | 1,332.00 | 1,332.10 | 1,303.60 | 1,313.40 | 1.3M |
| 2025-09-11 | 1,309.60 | 1,328.80 | 1,307.20 | 1,325.00 | 1.2M |
| 2025-09-10 | 1,308.00 | 1,323.70 | 1,307.90 | 1,309.50 | 1.0M |
| 2025-09-09 | 1,303.20 | 1,310.00 | 1,298.10 | 1,309.20 | 0.5M |
| 2025-09-08 | 1,319.00 | 1,322.00 | 1,301.20 | 1,302.80 | 0.8M |
| 2025-09-05 | 1,331.00 | 1,336.10 | 1,313.00 | 1,318.60 | 0.7M |
| 2025-09-04 | 1,361.50 | 1,361.50 | 1,322.40 | 1,324.10 | 1.2M |
| 2025-09-03 | 1,337.70 | 1,357.60 | 1,333.10 | 1,353.70 | 1.5M |
| 2025-09-02 | 1,331.00 | 1,345.00 | 1,331.00 | 1,338.20 | 1.2M |
| 2025-09-01 | 1,315.40 | 1,336.70 | 1,308.00 | 1,330.80 | 1.0M |
| 2025-08-29 | 1,298.60 | 1,321.50 | 1,291.70 | 1,316.10 | 1.4M |
| 2025-08-28 | 1,300.00 | 1,301.50 | 1,277.30 | 1,281.50 | 4.0M |
| 2025-08-26 | 1,306.80 | 1,309.40 | 1,294.40 | 1,301.90 | 4.2M |
| 2025-08-25 | 1,334.00 | 1,342.30 | 1,306.20 | 1,310.60 | 4.9M |
| 2025-08-22 | 1,331.80 | 1,340.00 | 1,328.10 | 1,330.90 | 3.0M |
| 2025-08-21 | 1,340.20 | 1,341.90 | 1,328.90 | 1,337.40 | 1.4M |
| 2025-08-20 | 1,326.80 | 1,345.70 | 1,325.70 | 1,337.60 | 1.6M |
| 2025-08-19 | 1,314.50 | 1,335.50 | 1,306.10 | 1,332.10 | 3.1M |
| 2025-08-18 | 1,325.40 | 1,330.30 | 1,305.00 | 1,309.40 | 2.1M |
| 2025-08-14 | 1,322.90 | 1,336.40 | 1,303.20 | 1,321.00 | 2.4M |
| 2025-08-13 | 1,303.30 | 1,313.90 | 1,297.80 | 1,310.00 | 1.2M |
| 2025-08-12 | 1,305.50 | 1,308.00 | 1,296.20 | 1,299.50 | 0.9M |
| 2025-08-11 | 1,295.50 | 1,308.00 | 1,287.00 | 1,304.50 | 1.2M |
| 2025-08-08 | 1,300.00 | 1,313.30 | 1,289.40 | 1,292.80 | 1.6M |
| 2025-08-07 | 1,307.40 | 1,311.60 | 1,286.10 | 1,297.00 | 1.3M |
| 2025-08-06 | 1,329.60 | 1,329.60 | 1,306.70 | 1,311.10 | 0.8M |
| 2025-08-05 | 1,351.60 | 1,354.80 | 1,325.80 | 1,329.10 | 1.5M |
| 2025-08-04 | 1,338.00 | 1,345.70 | 1,318.20 | 1,343.00 | 1.2M |
| 2025-08-01 | 1,340.50 | 1,340.60 | 1,321.40 | 1,324.80 | 1.1M |
| 2025-07-31 | 1,311.40 | 1,346.00 | 1,305.80 | 1,340.20 | 3.6M |
| 2025-07-30 | 1,329.80 | 1,329.80 | 1,311.50 | 1,315.70 | 3.1M |
| 2025-07-29 | 1,315.10 | 1,333.00 | 1,299.80 | 1,325.50 | 4.4M |
| 2025-07-28 | 1,314.10 | 1,326.80 | 1,304.10 | 1,316.40 | 5.2M |
| 2025-07-25 | 1,342.70 | 1,342.70 | 1,306.90 | 1,310.50 | 2.7M |
| 2025-07-24 | 1,349.80 | 1,352.10 | 1,335.60 | 1,338.70 | 2.3M |
| 2025-07-23 | 1,352.30 | 1,356.80 | 1,337.90 | 1,346.20 | 0.9M |
| 2025-07-22 | 1,365.00 | 1,379.80 | 1,343.70 | 1,345.70 | 1.2M |
| 2025-07-21 | 1,367.90 | 1,380.00 | 1,361.20 | 1,370.00 | 1.5M |
| 2025-07-18 | 1,388.00 | 1,388.00 | 1,365.90 | 1,367.90 | 0.8M |
| 2025-07-17 | 1,386.70 | 1,402.50 | 1,383.50 | 1,384.60 | 1.6M |
| 2025-07-16 | 1,381.20 | 1,387.40 | 1,371.00 | 1,382.50 | 0.9M |
| 2025-07-15 | 1,367.90 | 1,378.00 | 1,362.00 | 1,375.80 | 0.8M |
| 2025-07-14 | 1,366.20 | 1,379.00 | 1,351.30 | 1,368.60 | 1.4M |
| 2025-07-11 | 1,377.50 | 1,389.30 | 1,360.00 | 1,361.90 | 0.9M |
| 2025-07-10 | 1,377.10 | 1,388.00 | 1,371.60 | 1,386.80 | 0.8M |
| 2025-07-09 | 1,371.50 | 1,382.10 | 1,369.70 | 1,377.40 | 0.8M |
| 2025-07-08 | 1,388.20 | 1,389.60 | 1,366.80 | 1,371.10 | 0.9M |
| 2025-07-07 | 1,391.70 | 1,400.70 | 1,377.30 | 1,388.70 | 1.2M |
| 2025-07-04 | 1,389.20 | 1,397.60 | 1,379.80 | 1,385.60 | 1.1M |
| 2025-07-03 | 1,393.50 | 1,400.60 | 1,382.30 | 1,389.70 | 1.3M |
| 2025-07-02 | 1,412.60 | 1,414.90 | 1,388.40 | 1,391.70 | 2.1M |
| 2025-07-01 | 1,429.90 | 1,439.90 | 1,404.20 | 1,408.50 | 1.8M |
| 2025-06-30 | 1,445.20 | 1,453.50 | 1,424.00 | 1,433.40 | 2.8M |
| 2025-06-27 | 1,457.90 | 1,468.30 | 1,450.30 | 1,452.60 | 1.6M |
| 2025-06-26 | 1,450.80 | 1,458.00 | 1,431.70 | 1,444.50 | 3.4M |
| 2025-06-25 | 1,442.00 | 1,460.00 | 1,426.80 | 1,454.20 | 3.4M |
| 2025-06-24 | 1,432.00 | 1,450.40 | 1,428.40 | 1,442.30 | 4.3M |
| 2025-06-23 | 1,452.30 | 1,456.90 | 1,416.30 | 1,422.30 | 4.6M |
| 2025-06-20 | 1,464.40 | 1,468.20 | 1,451.60 | 1,457.90 | 1.7M |
| 2025-06-19 | 1,460.40 | 1,481.80 | 1,456.40 | 1,460.80 | 4.1M |
| 2025-06-18 | 1,469.90 | 1,477.80 | 1,460.70 | 1,465.00 | 0.8M |
| 2025-06-17 | 1,486.50 | 1,491.90 | 1,467.70 | 1,474.80 | 1.1M |
| 2025-06-16 | 1,462.50 | 1,497.20 | 1,452.00 | 1,489.70 | 2.8M |
| 2025-06-13 | 1,466.70 | 1,472.30 | 1,445.20 | 1,457.20 | 2.5M |
| 2025-06-12 | 1,508.30 | 1,517.90 | 1,485.40 | 1,487.30 | 1.9M |
| 2025-06-11 | 1,540.00 | 1,554.70 | 1,487.00 | 1,510.70 | 10.7M |
| 2025-06-10 | 1,614.00 | 1,655.90 | 1,611.40 | 1,617.70 | 2.3M |
| 2025-06-09 | 1,602.00 | 1,607.30 | 1,590.50 | 1,600.90 | 0.9M |
| 2025-06-06 | 1,621.30 | 1,637.30 | 1,592.00 | 1,601.00 | 1.0M |
| 2025-06-05 | 1,577.10 | 1,650.00 | 1,577.10 | 1,614.00 | 3.2M |
| 2025-06-04 | 1,589.20 | 1,603.00 | 1,572.50 | 1,589.30 | 1.0M |
| 2025-06-03 | 1,568.00 | 1,619.50 | 1,566.10 | 1,586.40 | 2.9M |
| 2025-06-02 | 1,525.10 | 1,557.20 | 1,516.80 | 1,554.80 | 0.9M |
| 2025-05-30 | 1,530.00 | 1,538.90 | 1,509.30 | 1,527.20 | 1.1M |
| 2025-05-29 | 1,526.40 | 1,533.10 | 1,508.60 | 1,522.60 | 1.9M |
| 2025-05-28 | 1,535.80 | 1,537.10 | 1,519.50 | 1,524.00 | 2.4M |
| 2025-05-27 | 1,555.80 | 1,564.00 | 1,529.60 | 1,534.20 | 3.1M |
| 2025-05-26 | 1,584.70 | 1,584.70 | 1,552.90 | 1,555.90 | 2.4M |
| 2025-05-23 | 1,572.10 | 1,593.60 | 1,570.00 | 1,579.70 | 4.1M |
| 2025-05-22 | 1,550.10 | 1,578.00 | 1,522.20 | 1,572.20 | 1.9M |
| 2025-05-21 | 1,562.10 | 1,570.00 | 1,501.20 | 1,559.00 | 4.2M |
| 2025-05-20 | 1,565.90 | 1,572.10 | 1,542.90 | 1,561.30 | 2.8M |
| 2025-05-19 | 1,544.30 | 1,574.00 | 1,542.50 | 1,561.10 | 1.8M |
| 2025-05-16 | 1,547.00 | 1,561.00 | 1,537.40 | 1,544.20 | 1.8M |
| 2025-05-15 | 1,538.90 | 1,552.40 | 1,536.90 | 1,543.80 | 0.6M |
| 2025-05-14 | 1,559.30 | 1,568.50 | 1,526.50 | 1,538.70 | 1.0M |
| 2025-05-13 | 1,573.70 | 1,580.80 | 1,555.70 | 1,560.60 | 0.8M |
| 2025-05-12 | 1,554.90 | 1,584.90 | 1,554.90 | 1,573.00 | 1.3M |
| 2025-05-09 | 1,531.60 | 1,550.00 | 1,503.80 | 1,537.40 | 1.6M |
| 2025-05-08 | 1,601.40 | 1,601.40 | 1,536.00 | 1,544.10 | 1.3M |
| 2025-05-07 | 1,615.10 | 1,618.50 | 1,543.90 | 1,593.50 | 3.1M |
| 2025-05-06 | 1,559.60 | 1,593.40 | 1,557.80 | 1,583.90 | 1.5M |
| 2025-05-05 | 1,564.10 | 1,574.80 | 1,557.70 | 1,563.50 | 0.7M |
| 2025-05-02 | 1,548.00 | 1,579.90 | 1,548.00 | 1,561.90 | 0.8M |
| 2025-04-30 | 1,547.90 | 1,573.50 | 1,545.10 | 1,567.20 | 0.8M |
| 2025-04-29 | 1,562.60 | 1,562.60 | 1,539.40 | 1,550.70 | 0.8M |
| 2025-04-28 | 1,554.90 | 1,565.40 | 1,536.00 | 1,561.00 | 1.0M |
| 2025-04-25 | 1,570.10 | 1,581.50 | 1,535.00 | 1,551.60 | 0.7M |
| 2025-04-24 | 1,574.50 | 1,606.90 | 1,554.20 | 1,560.80 | 2.5M |
| 2025-04-23 | 1,555.60 | 1,581.00 | 1,539.90 | 1,577.40 | 2.6M |
| 2025-04-22 | 1,514.20 | 1,556.40 | 1,513.60 | 1,553.90 | 2.7M |
| 2025-04-21 | 1,526.50 | 1,526.50 | 1,502.20 | 1,515.70 | 3.3M |
| 2025-04-17 | 1,503.10 | 1,524.90 | 1,499.60 | 1,517.30 | 2.7M |
| 2025-04-16 | 1,503.90 | 1,511.30 | 1,487.10 | 1,502.70 | 0.7M |
| 2025-04-15 | 1,529.40 | 1,535.10 | 1,481.90 | 1,501.20 | 0.8M |
| 2025-04-11 | 1,474.75 | 1,480.75 | 1,455.30 | 1,477.50 | 0.6M |
| 2025-04-09 | 1,439.90 | 1,460.00 | 1,427.35 | 1,456.60 | 1.0M |
| 2025-04-08 | 1,425.00 | 1,443.70 | 1,410.45 | 1,431.35 | 0.6M |
| 2025-04-07 | 1,373.05 | 1,416.50 | 1,373.05 | 1,405.30 | 1.1M |
| 2025-04-04 | 1,427.00 | 1,438.65 | 1,419.70 | 1,430.15 | 1.1M |
| 2025-04-03 | 1,422.05 | 1,437.15 | 1,418.25 | 1,433.20 | 0.6M |
| 2025-04-02 | 1,413.55 | 1,440.00 | 1,401.95 | 1,434.30 | 1.2M |
| 2025-04-01 | 1,410.05 | 1,413.45 | 1,388.75 | 1,408.50 | 0.6M |
| 2025-03-28 | 1,410.00 | 1,420.55 | 1,392.75 | 1,403.15 | 1.1M |
| 2025-03-27 | 1,366.50 | 1,419.90 | 1,365.80 | 1,408.10 | 2.0M |
| 2025-03-26 | 1,365.15 | 1,372.70 | 1,355.50 | 1,360.30 | 3.8M |
| 2025-03-25 | 1,392.55 | 1,407.20 | 1,362.05 | 1,364.95 | 3.1M |
| 2025-03-24 | 1,385.00 | 1,401.35 | 1,383.55 | 1,392.90 | 2.7M |
| 2025-03-21 | 1,410.00 | 1,420.45 | 1,386.95 | 1,392.05 | 2.2M |
| 2025-03-20 | 1,364.20 | 1,388.35 | 1,351.00 | 1,375.95 | 2.5M |
| 2025-03-19 | 1,369.30 | 1,373.50 | 1,325.55 | 1,349.40 | 2.5M |
| 2025-03-18 | 1,359.35 | 1,373.50 | 1,356.95 | 1,369.30 | 1.1M |
| 2025-03-17 | 1,358.10 | 1,364.85 | 1,343.10 | 1,356.60 | 1.0M |
| 2025-03-13 | 1,343.00 | 1,365.85 | 1,334.40 | 1,356.10 | 1.5M |
| 2025-03-12 | 1,331.25 | 1,344.00 | 1,314.15 | 1,341.00 | 1.4M |
| 2025-03-11 | 1,314.15 | 1,330.05 | 1,300.80 | 1,324.80 | 0.6M |
| 2025-03-10 | 1,345.70 | 1,347.10 | 1,314.10 | 1,317.50 | 0.9M |
| 2025-03-07 | 1,343.95 | 1,347.00 | 1,325.20 | 1,333.05 | 0.4M |
| 2025-03-06 | 1,333.90 | 1,340.75 | 1,323.35 | 1,337.00 | 0.5M |
| 2025-03-05 | 1,313.30 | 1,330.30 | 1,293.20 | 1,324.65 | 0.9M |
| 2025-03-04 | 1,302.80 | 1,304.00 | 1,277.70 | 1,294.35 | 0.8M |
| 2025-03-03 | 1,287.80 | 1,320.10 | 1,280.25 | 1,312.60 | 0.9M |
| 2025-02-28 | 1,335.45 | 1,337.05 | 1,284.95 | 1,289.10 | 1.0M |
| 2025-02-27 | 1,343.45 | 1,359.35 | 1,319.20 | 1,335.40 | 3.5M |
| 2025-02-25 | 1,332.00 | 1,354.80 | 1,332.00 | 1,348.15 | 3.1M |
| 2025-02-24 | 1,306.55 | 1,346.25 | 1,300.75 | 1,342.55 | 4.7M |
| 2025-02-21 | 1,350.35 | 1,350.35 | 1,306.50 | 1,308.50 | 2.5M |
| 2025-02-20 | 1,332.75 | 1,352.00 | 1,323.05 | 1,346.90 | 1.4M |
| 2025-02-19 | 1,334.65 | 1,340.35 | 1,319.95 | 1,330.60 | 0.7M |
| 2025-02-18 | 1,356.05 | 1,360.50 | 1,327.10 | 1,334.65 | 0.9M |
| 2025-02-17 | 1,360.00 | 1,360.00 | 1,342.05 | 1,353.70 | 1.0M |
| 2025-02-14 | 1,386.65 | 1,401.20 | 1,363.45 | 1,368.75 | 1.0M |
| 2025-02-13 | 1,403.00 | 1,413.00 | 1,390.95 | 1,395.90 | 0.8M |
| 2025-02-12 | 1,396.75 | 1,414.00 | 1,372.90 | 1,399.60 | 1.2M |
| 2025-02-11 | 1,419.00 | 1,424.95 | 1,389.05 | 1,394.70 | 0.7M |
| 2025-02-10 | 1,438.05 | 1,449.25 | 1,415.30 | 1,425.20 | 0.9M |
| 2025-02-07 | 1,431.05 | 1,433.90 | 1,403.25 | 1,430.55 | 0.8M |
| 2025-02-06 | 1,447.50 | 1,460.90 | 1,418.25 | 1,421.80 | 0.9M |
| 2025-02-05 | 1,488.85 | 1,488.85 | 1,442.60 | 1,447.50 | 1.9M |
| 2025-02-04 | 1,497.30 | 1,514.15 | 1,470.00 | 1,486.25 | 1.3M |
| 2025-02-03 | 1,482.05 | 1,503.00 | 1,464.80 | 1,478.65 | 1.7M |
| 2025-02-01 | 1,424.25 | 1,514.90 | 1,386.55 | 1,502.25 | 2.7M |
| 2025-01-31 | 1,436.95 | 1,445.40 | 1,426.15 | 1,431.45 | 0.6M |
| 2025-01-30 | 1,426.20 | 1,438.35 | 1,410.55 | 1,426.90 | 1.7M |
| 2025-01-29 | 1,396.35 | 1,428.00 | 1,381.00 | 1,424.40 | 4.0M |
| 2025-01-28 | 1,403.65 | 1,405.00 | 1,362.25 | 1,395.10 | 2.9M |
| 2025-01-27 | 1,461.90 | 1,463.85 | 1,387.20 | 1,390.20 | 4.2M |
| 2025-01-24 | 1,536.45 | 1,540.00 | 1,462.00 | 1,469.05 | 6.1M |
| 2025-01-23 | 1,459.95 | 1,511.50 | 1,451.85 | 1,502.75 | 4.7M |
| 2025-01-22 | 1,458.70 | 1,481.40 | 1,442.95 | 1,462.40 | 1.6M |
| 2025-01-21 | 1,466.00 | 1,475.35 | 1,437.15 | 1,440.25 | 1.0M |
| 2025-01-20 | 1,428.90 | 1,481.50 | 1,417.00 | 1,463.00 | 2.6M |
| 2025-01-17 | 1,418.10 | 1,443.00 | 1,413.10 | 1,429.25 | 1.9M |
| 2025-01-16 | 1,424.30 | 1,446.00 | 1,411.80 | 1,417.50 | 1.6M |
| 2025-01-15 | 1,418.00 | 1,426.35 | 1,393.35 | 1,416.55 | 2.4M |
| 2025-01-14 | 1,475.00 | 1,475.00 | 1,406.65 | 1,409.85 | 3.9M |
| 2025-01-13 | 1,535.50 | 1,546.35 | 1,485.05 | 1,488.95 | 1.5M |
| 2025-01-10 | 1,587.35 | 1,587.35 | 1,536.80 | 1,542.25 | 1.0M |
| 2025-01-09 | 1,587.25 | 1,606.10 | 1,576.60 | 1,581.55 | 1.1M |
| 2025-01-08 | 1,641.00 | 1,641.00 | 1,570.05 | 1,584.35 | 1.8M |
| 2025-01-07 | 1,662.35 | 1,662.35 | 1,630.00 | 1,632.50 | 0.9M |
| 2025-01-06 | 1,675.20 | 1,692.10 | 1,638.75 | 1,645.40 | 1.3M |
| 2025-01-03 | 1,693.35 | 1,701.00 | 1,677.05 | 1,692.35 | 0.8M |
| 2025-01-02 | 1,661.80 | 1,701.20 | 1,657.30 | 1,698.25 | 1.2M |
| 2025-01-01 | 1,628.65 | 1,674.40 | 1,621.75 | 1,668.85 | 0.8M |