1,615.10
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,637.00 | 1,655.30 | 1,611.20 | 1,615.10 | 1.1M |
| 2025-10-01 | 1,584.00 | 1,640.90 | 1,574.10 | 1,633.60 | 1.5M |
| 2025-09-30 | 1,575.90 | 1,588.90 | 1,563.30 | 1,575.90 | 1.1M |
| 2025-09-29 | 1,528.20 | 1,563.50 | 1,528.20 | 1,560.00 | 1.6M |
| 2025-09-26 | 1,556.50 | 1,577.80 | 1,541.70 | 1,547.70 | 2.6M |
| 2025-09-25 | 1,573.60 | 1,596.30 | 1,563.10 | 1,569.50 | 2.6M |
| 2025-09-24 | 1,591.10 | 1,598.90 | 1,577.80 | 1,589.30 | 0.8M |
| 2025-09-23 | 1,568.70 | 1,595.00 | 1,560.90 | 1,586.80 | 0.9M |
| 2025-09-22 | 1,562.40 | 1,581.60 | 1,559.20 | 1,563.60 | 0.8M |
| 2025-09-19 | 1,560.50 | 1,573.50 | 1,554.90 | 1,563.90 | 0.6M |
| 2025-09-18 | 1,543.80 | 1,562.40 | 1,541.00 | 1,558.10 | 0.9M |
| 2025-09-17 | 1,592.80 | 1,592.80 | 1,542.50 | 1,545.50 | 1.1M |
| 2025-09-16 | 1,592.90 | 1,594.70 | 1,568.00 | 1,571.90 | 1.0M |
| 2025-09-15 | 1,587.10 | 1,593.30 | 1,576.50 | 1,588.40 | 0.6M |
| 2025-09-12 | 1,623.50 | 1,623.50 | 1,588.40 | 1,593.30 | 0.5M |
| 2025-09-11 | 1,613.00 | 1,618.40 | 1,598.80 | 1,609.60 | 1.1M |
| 2025-09-10 | 1,617.30 | 1,621.00 | 1,604.40 | 1,615.60 | 0.7M |
| 2025-09-09 | 1,592.00 | 1,609.20 | 1,572.00 | 1,605.80 | 1.5M |
| 2025-09-08 | 1,578.60 | 1,612.50 | 1,569.60 | 1,591.70 | 1.3M |
| 2025-09-05 | 1,599.50 | 1,618.30 | 1,582.60 | 1,585.60 | 1.1M |
| 2025-09-04 | 1,664.00 | 1,666.00 | 1,559.80 | 1,571.80 | 2.8M |
| 2025-09-03 | 1,620.90 | 1,627.10 | 1,602.20 | 1,624.90 | 0.8M |
| 2025-09-02 | 1,652.50 | 1,652.50 | 1,625.30 | 1,629.80 | 0.8M |
| 2025-09-01 | 1,625.00 | 1,644.00 | 1,612.10 | 1,639.90 | 0.9M |
| 2025-08-29 | 1,610.10 | 1,629.50 | 1,602.40 | 1,611.00 | 0.6M |
| 2025-08-28 | 1,604.00 | 1,643.90 | 1,600.50 | 1,608.70 | 1.0M |
| 2025-08-26 | 1,652.90 | 1,658.30 | 1,617.50 | 1,620.60 | 1.4M |
| 2025-08-25 | 1,629.00 | 1,669.80 | 1,629.00 | 1,654.90 | 2.6M |
| 2025-08-22 | 1,640.70 | 1,655.70 | 1,635.70 | 1,639.30 | 2.2M |
| 2025-08-21 | 1,665.00 | 1,674.00 | 1,652.80 | 1,662.00 | 1.1M |
| 2025-08-20 | 1,639.80 | 1,651.70 | 1,630.90 | 1,645.10 | 0.4M |
| 2025-08-19 | 1,633.60 | 1,643.90 | 1,608.50 | 1,639.40 | 1.0M |
| 2025-08-18 | 1,623.50 | 1,675.40 | 1,615.60 | 1,642.20 | 2.4M |
| 2025-08-14 | 1,590.90 | 1,605.50 | 1,588.10 | 1,599.80 | 0.8M |
| 2025-08-13 | 1,592.40 | 1,605.00 | 1,585.30 | 1,593.10 | 1.1M |
| 2025-08-12 | 1,554.90 | 1,600.50 | 1,549.70 | 1,592.40 | 1.5M |
| 2025-08-11 | 1,554.10 | 1,562.00 | 1,532.00 | 1,559.00 | 1.1M |
| 2025-08-08 | 1,527.00 | 1,568.90 | 1,527.00 | 1,554.90 | 2.6M |
| 2025-08-07 | 1,495.30 | 1,513.90 | 1,471.40 | 1,509.60 | 1.0M |
| 2025-08-06 | 1,489.00 | 1,499.60 | 1,465.00 | 1,495.70 | 1.1M |
| 2025-08-05 | 1,486.40 | 1,496.00 | 1,474.30 | 1,482.70 | 0.6M |
| 2025-08-04 | 1,468.40 | 1,496.10 | 1,461.60 | 1,489.90 | 0.8M |
| 2025-08-01 | 1,499.30 | 1,504.00 | 1,470.20 | 1,477.40 | 1.0M |
| 2025-07-31 | 1,493.60 | 1,505.50 | 1,483.30 | 1,501.50 | 1.1M |
| 2025-07-30 | 1,509.50 | 1,515.40 | 1,481.00 | 1,506.50 | 1.6M |
| 2025-07-29 | 1,526.60 | 1,529.80 | 1,503.80 | 1,506.90 | 2.6M |
| 2025-07-28 | 1,541.00 | 1,555.10 | 1,523.30 | 1,527.40 | 2.5M |
| 2025-07-25 | 1,532.40 | 1,535.90 | 1,518.80 | 1,527.20 | 0.6M |
| 2025-07-24 | 1,544.90 | 1,548.00 | 1,524.80 | 1,530.40 | 0.7M |
| 2025-07-23 | 1,568.20 | 1,571.20 | 1,545.80 | 1,551.30 | 0.6M |
| 2025-07-22 | 1,551.00 | 1,588.70 | 1,546.00 | 1,566.30 | 2.0M |
| 2025-07-21 | 1,534.00 | 1,556.00 | 1,531.00 | 1,548.10 | 0.6M |
| 2025-07-18 | 1,539.50 | 1,552.30 | 1,535.30 | 1,540.80 | 1.2M |
| 2025-07-17 | 1,572.70 | 1,575.60 | 1,514.60 | 1,541.80 | 4.5M |
| 2025-07-16 | 1,575.20 | 1,591.00 | 1,571.10 | 1,574.70 | 0.8M |
| 2025-07-15 | 1,588.10 | 1,591.20 | 1,562.90 | 1,587.10 | 0.6M |
| 2025-07-14 | 1,578.00 | 1,599.30 | 1,565.90 | 1,585.70 | 1.3M |
| 2025-07-11 | 1,583.20 | 1,601.80 | 1,564.60 | 1,572.10 | 1.3M |
| 2025-07-10 | 1,583.10 | 1,600.30 | 1,567.00 | 1,589.70 | 2.4M |
| 2025-07-09 | 1,574.10 | 1,580.20 | 1,562.10 | 1,570.40 | 1.2M |
| 2025-07-08 | 1,578.10 | 1,588.00 | 1,570.10 | 1,578.80 | 1.7M |
| 2025-07-07 | 1,596.50 | 1,604.60 | 1,572.60 | 1,576.70 | 1.3M |
| 2025-07-04 | 1,620.40 | 1,632.50 | 1,583.10 | 1,598.40 | 2.5M |
| 2025-07-03 | 1,646.60 | 1,654.70 | 1,618.10 | 1,622.30 | 1.3M |
| 2025-07-02 | 1,658.00 | 1,661.70 | 1,647.10 | 1,653.80 | 0.7M |
| 2025-07-01 | 1,634.50 | 1,667.00 | 1,634.50 | 1,658.70 | 1.2M |
| 2025-06-30 | 1,634.40 | 1,649.00 | 1,623.10 | 1,640.60 | 1.4M |
| 2025-06-27 | 1,645.10 | 1,654.10 | 1,617.40 | 1,638.20 | 5.4M |
| 2025-06-26 | 1,631.90 | 1,640.90 | 1,622.40 | 1,634.30 | 1.2M |
| 2025-06-25 | 1,613.00 | 1,629.40 | 1,607.80 | 1,626.80 | 2.0M |
| 2025-06-24 | 1,617.60 | 1,622.00 | 1,581.40 | 1,617.40 | 4.2M |
| 2025-06-23 | 1,594.50 | 1,618.50 | 1,594.50 | 1,604.50 | 2.9M |
| 2025-06-20 | 1,577.70 | 1,601.90 | 1,577.70 | 1,596.80 | 1.3M |
| 2025-06-19 | 1,588.70 | 1,604.50 | 1,572.50 | 1,579.20 | 0.8M |
| 2025-06-18 | 1,585.20 | 1,610.60 | 1,580.70 | 1,590.40 | 1.6M |
| 2025-06-17 | 1,584.00 | 1,597.30 | 1,578.90 | 1,585.30 | 1.4M |
| 2025-06-16 | 1,530.80 | 1,591.70 | 1,530.80 | 1,584.30 | 2.8M |
| 2025-06-13 | 1,505.10 | 1,534.70 | 1,502.60 | 1,529.80 | 1.2M |
| 2025-06-12 | 1,536.80 | 1,541.30 | 1,517.20 | 1,519.60 | 0.6M |
| 2025-06-11 | 1,524.40 | 1,559.00 | 1,524.40 | 1,539.50 | 1.2M |
| 2025-06-10 | 1,539.10 | 1,555.20 | 1,519.00 | 1,529.40 | 1.0M |
| 2025-06-09 | 1,525.20 | 1,536.90 | 1,502.50 | 1,531.30 | 1.4M |
| 2025-06-06 | 1,517.60 | 1,525.90 | 1,506.50 | 1,515.60 | 1.7M |
| 2025-06-05 | 1,520.20 | 1,522.60 | 1,501.00 | 1,513.00 | 1.2M |
| 2025-06-04 | 1,511.20 | 1,530.00 | 1,509.50 | 1,513.60 | 1.4M |
| 2025-06-03 | 1,527.50 | 1,534.30 | 1,517.00 | 1,520.10 | 0.9M |
| 2025-06-02 | 1,503.50 | 1,537.10 | 1,501.00 | 1,526.40 | 1.7M |
| 2025-05-30 | 1,500.30 | 1,521.00 | 1,491.90 | 1,509.50 | 1.5M |
| 2025-05-29 | 1,480.00 | 1,501.30 | 1,456.00 | 1,489.60 | 2.2M |
| 2025-05-28 | 1,486.10 | 1,506.50 | 1,479.20 | 1,502.10 | 1.9M |
| 2025-05-27 | 1,473.40 | 1,490.00 | 1,466.70 | 1,486.50 | 3.1M |
| 2025-05-26 | 1,474.80 | 1,494.00 | 1,468.00 | 1,479.70 | 3.1M |
| 2025-05-23 | 1,430.00 | 1,474.30 | 1,421.00 | 1,469.80 | 2.9M |
| 2025-05-22 | 1,386.00 | 1,430.30 | 1,386.00 | 1,421.80 | 2.1M |
| 2025-05-21 | 1,393.00 | 1,399.40 | 1,373.10 | 1,396.60 | 1.5M |
| 2025-05-20 | 1,385.60 | 1,397.50 | 1,372.60 | 1,379.20 | 1.3M |
| 2025-05-19 | 1,357.90 | 1,399.40 | 1,357.90 | 1,391.80 | 1.8M |
| 2025-05-16 | 1,361.20 | 1,376.90 | 1,355.00 | 1,359.00 | 0.7M |
| 2025-05-15 | 1,344.70 | 1,368.20 | 1,328.80 | 1,361.80 | 1.9M |
| 2025-05-14 | 1,330.00 | 1,356.20 | 1,323.60 | 1,342.10 | 4.0M |
| 2025-05-13 | 1,305.60 | 1,305.60 | 1,280.00 | 1,295.40 | 1.2M |
| 2025-05-12 | 1,305.00 | 1,305.00 | 1,286.60 | 1,300.20 | 1.1M |
| 2025-05-09 | 1,262.10 | 1,275.00 | 1,254.00 | 1,271.20 | 0.9M |
| 2025-05-08 | 1,299.20 | 1,299.20 | 1,264.30 | 1,272.80 | 0.9M |
| 2025-05-07 | 1,267.50 | 1,299.30 | 1,267.50 | 1,292.90 | 1.0M |
| 2025-05-06 | 1,290.10 | 1,295.10 | 1,262.30 | 1,275.00 | 1.2M |
| 2025-05-05 | 1,305.40 | 1,316.00 | 1,286.30 | 1,290.50 | 1.6M |
| 2025-05-02 | 1,301.00 | 1,319.00 | 1,293.00 | 1,305.30 | 1.3M |
| 2025-04-30 | 1,306.00 | 1,319.50 | 1,296.80 | 1,308.00 | 1.4M |
| 2025-04-29 | 1,293.40 | 1,314.30 | 1,290.00 | 1,310.40 | 1.3M |
| 2025-04-28 | 1,267.10 | 1,303.10 | 1,262.00 | 1,293.60 | 2.3M |
| 2025-04-25 | 1,257.00 | 1,288.00 | 1,246.50 | 1,269.90 | 3.3M |
| 2025-04-24 | 1,234.20 | 1,251.60 | 1,229.50 | 1,247.70 | 0.9M |
| 2025-04-23 | 1,225.90 | 1,241.90 | 1,223.00 | 1,239.00 | 2.0M |
| 2025-04-22 | 1,232.30 | 1,245.40 | 1,227.10 | 1,232.80 | 4.2M |
| 2025-04-21 | 1,225.30 | 1,243.30 | 1,210.20 | 1,237.80 | 2.3M |
| 2025-04-17 | 1,210.00 | 1,226.80 | 1,198.50 | 1,219.90 | 2.5M |
| 2025-04-16 | 1,205.70 | 1,211.90 | 1,194.30 | 1,208.90 | 1.2M |
| 2025-04-15 | 1,165.50 | 1,197.00 | 1,165.00 | 1,195.40 | 1.4M |
| 2025-04-11 | 1,181.50 | 1,192.60 | 1,159.25 | 1,164.40 | 1.4M |
| 2025-04-09 | 1,146.85 | 1,171.00 | 1,131.55 | 1,167.45 | 1.2M |
| 2025-04-08 | 1,128.95 | 1,156.80 | 1,127.35 | 1,137.05 | 2.0M |
| 2025-04-07 | 1,096.85 | 1,149.00 | 1,096.85 | 1,131.30 | 1.5M |
| 2025-04-04 | 1,135.00 | 1,171.90 | 1,135.00 | 1,166.25 | 1.8M |
| 2025-04-03 | 1,147.10 | 1,157.00 | 1,129.60 | 1,153.15 | 1.3M |
| 2025-04-02 | 1,142.55 | 1,156.10 | 1,136.00 | 1,149.70 | 0.6M |
| 2025-04-01 | 1,132.55 | 1,155.35 | 1,129.45 | 1,147.60 | 0.8M |
| 2025-03-28 | 1,150.80 | 1,162.55 | 1,146.40 | 1,153.65 | 0.8M |
| 2025-03-27 | 1,124.25 | 1,153.80 | 1,122.50 | 1,147.35 | 1.1M |
| 2025-03-26 | 1,129.35 | 1,137.85 | 1,112.25 | 1,117.35 | 2.2M |
| 2025-03-25 | 1,163.50 | 1,163.50 | 1,132.75 | 1,136.00 | 2.8M |
| 2025-03-24 | 1,143.25 | 1,165.00 | 1,143.25 | 1,154.95 | 3.7M |
| 2025-03-21 | 1,122.65 | 1,144.50 | 1,107.20 | 1,141.05 | 1.3M |
| 2025-03-20 | 1,106.05 | 1,136.05 | 1,101.00 | 1,123.10 | 1.6M |
| 2025-03-19 | 1,080.00 | 1,112.00 | 1,077.00 | 1,105.65 | 1.1M |
| 2025-03-18 | 1,059.65 | 1,078.35 | 1,051.60 | 1,076.20 | 1.0M |
| 2025-03-17 | 1,053.60 | 1,055.90 | 1,035.35 | 1,045.60 | 2.0M |
| 2025-03-13 | 1,060.00 | 1,074.25 | 1,051.35 | 1,053.65 | 0.8M |
| 2025-03-12 | 1,090.20 | 1,095.35 | 1,058.90 | 1,065.85 | 2.9M |
| 2025-03-11 | 1,049.35 | 1,095.30 | 1,047.00 | 1,089.95 | 4.4M |
| 2025-03-10 | 1,028.20 | 1,048.00 | 1,028.20 | 1,042.20 | 1.2M |
| 2025-03-07 | 1,020.90 | 1,047.00 | 1,020.90 | 1,040.35 | 1.3M |
| 2025-03-06 | 1,016.05 | 1,041.55 | 1,016.05 | 1,030.45 | 0.9M |
| 2025-03-05 | 1,008.80 | 1,023.95 | 1,000.70 | 1,020.40 | 1.4M |
| 2025-03-04 | 984.80 | 1,013.35 | 976.45 | 1,008.55 | 1.7M |
| 2025-03-03 | 1,011.95 | 1,011.95 | 985.80 | 992.60 | 2.0M |
| 2025-02-28 | 1,033.30 | 1,033.40 | 1,000.75 | 1,004.45 | 1.8M |
| 2025-02-27 | 1,005.10 | 1,035.45 | 1,005.10 | 1,026.10 | 1.0M |
| 2025-02-25 | 1,035.65 | 1,050.15 | 1,013.55 | 1,018.70 | 1.2M |
| 2025-02-24 | 1,032.60 | 1,047.40 | 1,020.05 | 1,039.75 | 2.7M |
| 2025-02-21 | 1,064.85 | 1,068.80 | 1,043.95 | 1,055.30 | 1.7M |
| 2025-02-20 | 1,034.45 | 1,057.00 | 1,030.90 | 1,050.10 | 1.3M |
| 2025-02-19 | 1,063.95 | 1,075.55 | 1,043.10 | 1,048.85 | 1.5M |
| 2025-02-18 | 1,061.10 | 1,069.95 | 1,048.50 | 1,063.70 | 0.8M |
| 2025-02-17 | 1,044.15 | 1,074.65 | 1,041.00 | 1,068.70 | 1.1M |
| 2025-02-14 | 1,097.90 | 1,097.90 | 1,053.30 | 1,059.85 | 1.1M |
| 2025-02-13 | 1,082.80 | 1,107.20 | 1,080.00 | 1,082.20 | 0.8M |
| 2025-02-12 | 1,055.15 | 1,110.10 | 1,034.05 | 1,091.90 | 2.8M |
| 2025-02-11 | 1,092.65 | 1,092.65 | 1,057.80 | 1,064.75 | 1.2M |
| 2025-02-10 | 1,108.45 | 1,124.80 | 1,094.15 | 1,095.70 | 0.7M |
| 2025-02-07 | 1,123.10 | 1,123.10 | 1,103.40 | 1,115.55 | 0.8M |
| 2025-02-06 | 1,125.00 | 1,139.35 | 1,098.80 | 1,112.80 | 1.8M |
| 2025-02-05 | 1,104.20 | 1,172.00 | 1,104.20 | 1,123.75 | 4.6M |
| 2025-02-04 | 1,080.00 | 1,116.50 | 1,079.75 | 1,103.65 | 2.5M |
| 2025-02-03 | 1,107.55 | 1,122.95 | 1,077.70 | 1,083.25 | 1.8M |
| 2025-02-01 | 1,120.45 | 1,165.50 | 1,057.95 | 1,128.85 | 3.6M |
| 2025-01-31 | 1,098.90 | 1,122.00 | 1,081.50 | 1,119.15 | 1.0M |
| 2025-01-30 | 1,066.05 | 1,091.05 | 1,062.80 | 1,081.60 | 1.7M |
| 2025-01-29 | 1,043.10 | 1,074.95 | 1,036.40 | 1,073.20 | 1.3M |
| 2025-01-28 | 1,058.45 | 1,061.55 | 1,036.05 | 1,044.30 | 3.0M |
| 2025-01-27 | 1,041.55 | 1,047.40 | 1,030.80 | 1,043.10 | 3.4M |
| 2025-01-24 | 1,035.55 | 1,065.40 | 1,028.90 | 1,041.45 | 1.3M |
| 2025-01-23 | 1,031.35 | 1,063.65 | 1,031.35 | 1,060.00 | 1.1M |
| 2025-01-22 | 1,071.75 | 1,071.75 | 1,019.55 | 1,038.70 | 1.7M |
| 2025-01-21 | 1,079.40 | 1,080.65 | 1,046.25 | 1,054.45 | 1.8M |
| 2025-01-20 | 1,089.00 | 1,105.00 | 1,061.70 | 1,079.05 | 1.2M |
| 2025-01-17 | 1,077.85 | 1,097.95 | 1,054.95 | 1,090.35 | 2.3M |
| 2025-01-16 | 1,069.65 | 1,122.60 | 1,051.15 | 1,065.30 | 4.4M |
| 2025-01-15 | 1,069.90 | 1,069.90 | 1,024.20 | 1,030.50 | 0.9M |
| 2025-01-14 | 1,073.55 | 1,080.05 | 1,044.85 | 1,055.40 | 1.2M |
| 2025-01-13 | 1,058.05 | 1,074.80 | 1,055.00 | 1,062.90 | 1.3M |
| 2025-01-10 | 1,096.35 | 1,096.35 | 1,075.40 | 1,078.10 | 0.8M |
| 2025-01-09 | 1,097.95 | 1,107.90 | 1,087.65 | 1,092.70 | 0.6M |
| 2025-01-08 | 1,098.40 | 1,118.75 | 1,092.30 | 1,094.10 | 0.6M |
| 2025-01-07 | 1,093.10 | 1,121.40 | 1,081.60 | 1,114.50 | 1.3M |
| 2025-01-06 | 1,108.40 | 1,108.40 | 1,083.80 | 1,092.15 | 2.2M |
| 2025-01-03 | 1,130.55 | 1,136.75 | 1,108.35 | 1,113.40 | 1.5M |
| 2025-01-02 | 1,101.00 | 1,131.00 | 1,101.00 | 1,129.50 | 0.5M |
| 2025-01-01 | 1,122.75 | 1,125.55 | 1,104.00 | 1,110.30 | 0.4M |