1,925.60
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,886.20 | 1,929.90 | 1,885.30 | 1,925.60 | 1.7M |
| 2025-10-01 | 1,908.60 | 1,908.60 | 1,890.00 | 1,901.20 | 0.0M |
| 2025-09-30 | 1,920.80 | 1,929.00 | 1,900.00 | 1,903.00 | 0.1M |
| 2025-09-29 | 1,933.00 | 1,940.10 | 1,921.00 | 1,926.70 | 0.1M |
| 2025-09-26 | 1,960.10 | 1,960.10 | 1,933.00 | 1,935.80 | 0.1M |
| 2025-09-25 | 1,965.00 | 1,973.90 | 1,959.50 | 1,961.00 | 0.1M |
| 2025-09-24 | 1,956.30 | 1,961.00 | 1,945.00 | 1,957.10 | 0.0M |
| 2025-09-23 | 1,973.20 | 1,975.00 | 1,958.00 | 1,964.80 | 0.0M |
| 2025-09-22 | 1,975.00 | 1,989.50 | 1,970.00 | 1,982.80 | 0.0M |
| 2025-09-19 | 1,963.60 | 1,995.00 | 1,955.00 | 1,985.60 | 0.1M |
| 2025-09-18 | 1,969.80 | 1,973.50 | 1,945.90 | 1,963.40 | 0.1M |
| 2025-09-17 | 1,970.00 | 1,972.60 | 1,959.50 | 1,964.60 | 0.0M |
| 2025-09-16 | 1,934.50 | 1,964.10 | 1,933.90 | 1,962.20 | 0.0M |
| 2025-09-15 | 1,925.60 | 1,933.20 | 1,923.80 | 1,928.70 | 0.0M |
| 2025-09-12 | 1,936.00 | 1,944.60 | 1,930.00 | 1,930.30 | 0.0M |
| 2025-09-11 | 1,912.00 | 1,937.70 | 1,912.00 | 1,936.90 | 0.0M |
| 2025-09-10 | 1,928.40 | 1,928.40 | 1,910.90 | 1,918.10 | 0.0M |
| 2025-09-09 | 1,918.00 | 1,925.00 | 1,909.80 | 1,918.90 | 0.0M |
| 2025-09-08 | 1,922.60 | 1,922.60 | 1,913.00 | 1,913.90 | 0.0M |
| 2025-09-05 | 1,915.00 | 1,930.70 | 1,904.00 | 1,921.30 | 0.0M |
| 2025-09-04 | 1,920.00 | 1,929.00 | 1,907.00 | 1,907.00 | 0.0M |
| 2025-09-03 | 1,905.00 | 1,913.70 | 1,898.00 | 1,910.00 | 0.0M |
| 2025-09-02 | 1,928.60 | 1,939.40 | 1,907.90 | 1,915.50 | 0.0M |
| 2025-09-01 | 1,925.00 | 1,932.00 | 1,920.40 | 1,929.30 | 0.0M |
| 2025-08-29 | 1,913.40 | 1,920.00 | 1,910.00 | 1,918.80 | 0.0M |
| 2025-08-28 | 1,911.00 | 1,919.70 | 1,899.30 | 1,901.70 | 0.2M |
| 2025-08-26 | 1,940.00 | 1,940.00 | 1,920.90 | 1,927.00 | 0.1M |
| 2025-08-25 | 1,947.00 | 1,951.50 | 1,934.50 | 1,947.70 | 0.1M |
| 2025-08-22 | 1,954.20 | 1,968.00 | 1,938.00 | 1,955.90 | 0.3M |
| 2025-08-21 | 1,955.00 | 1,961.00 | 1,950.20 | 1,951.70 | 0.0M |
| 2025-08-20 | 1,950.00 | 1,970.00 | 1,948.00 | 1,950.70 | 0.0M |
| 2025-08-19 | 1,930.00 | 1,955.60 | 1,930.00 | 1,935.70 | 0.1M |
| 2025-08-18 | 1,897.00 | 1,932.50 | 1,897.00 | 1,917.60 | 0.0M |
| 2025-08-14 | 1,897.90 | 1,903.30 | 1,895.10 | 1,896.50 | 0.0M |
| 2025-08-13 | 1,882.90 | 1,899.30 | 1,882.00 | 1,893.60 | 2.4M |
| 2025-08-12 | 1,886.90 | 1,893.00 | 1,876.30 | 1,876.90 | 0.0M |
| 2025-08-11 | 1,878.40 | 1,890.10 | 1,875.00 | 1,880.50 | 0.0M |
| 2025-08-08 | 1,929.00 | 1,929.00 | 1,884.70 | 1,886.30 | 0.1M |
| 2025-08-07 | 1,945.70 | 1,956.00 | 1,935.00 | 1,950.10 | 0.1M |
| 2025-08-06 | 1,960.00 | 1,988.00 | 1,950.00 | 1,954.20 | 0.0M |
| 2025-08-05 | 1,948.00 | 1,960.00 | 1,947.50 | 1,957.50 | 0.0M |
| 2025-08-04 | 1,917.00 | 1,943.10 | 1,907.00 | 1,939.00 | 0.0M |
| 2025-08-01 | 1,930.70 | 1,944.90 | 1,910.20 | 1,912.40 | 0.0M |
| 2025-07-31 | 1,937.80 | 1,946.00 | 1,918.80 | 1,932.80 | 0.1M |
| 2025-07-30 | 1,951.80 | 1,957.90 | 1,942.30 | 1,955.00 | 0.1M |
| 2025-07-29 | 1,911.50 | 1,942.10 | 1,910.90 | 1,939.50 | 0.0M |
| 2025-07-28 | 1,950.10 | 1,950.10 | 1,910.00 | 1,912.30 | 0.1M |
| 2025-07-25 | 1,950.00 | 1,972.60 | 1,950.00 | 1,956.40 | 0.0M |
| 2025-07-24 | 1,970.00 | 1,990.70 | 1,957.00 | 1,957.70 | 0.1M |
| 2025-07-23 | 1,937.00 | 1,967.00 | 1,935.20 | 1,964.60 | 0.1M |
| 2025-07-22 | 1,924.00 | 1,930.30 | 1,910.70 | 1,928.10 | 0.0M |
| 2025-07-21 | 1,921.20 | 1,944.90 | 1,919.00 | 1,932.90 | 0.1M |
| 2025-07-18 | 1,933.80 | 1,933.80 | 1,919.70 | 1,927.20 | 0.0M |
| 2025-07-17 | 1,949.30 | 1,949.90 | 1,937.80 | 1,940.90 | 1.6M |
| 2025-07-16 | 1,943.80 | 1,949.90 | 1,939.10 | 1,943.10 | 0.0M |
| 2025-07-15 | 1,936.80 | 1,950.00 | 1,936.80 | 1,942.50 | 0.0M |
| 2025-07-14 | 1,927.90 | 1,937.80 | 1,914.00 | 1,934.10 | 0.0M |
| 2025-07-11 | 1,955.60 | 1,970.00 | 1,927.70 | 1,935.90 | 0.0M |
| 2025-07-10 | 2,022.20 | 2,022.80 | 1,976.40 | 1,978.10 | 0.0M |
| 2025-07-09 | 2,048.70 | 2,049.00 | 2,015.00 | 2,028.00 | 0.0M |
| 2025-07-08 | 2,037.00 | 2,046.00 | 2,035.00 | 2,044.10 | 0.0M |
| 2025-07-07 | 2,037.70 | 2,045.00 | 2,030.00 | 2,044.50 | 0.0M |
| 2025-07-04 | 2,045.00 | 2,045.00 | 2,023.60 | 2,032.50 | 0.0M |
| 2025-07-03 | 2,052.10 | 2,052.10 | 2,030.70 | 2,033.80 | 0.0M |
| 2025-07-02 | 2,042.00 | 2,058.00 | 2,040.00 | 2,045.10 | 0.0M |
| 2025-07-01 | 2,034.70 | 2,040.90 | 2,030.80 | 2,033.00 | 0.0M |
| 2025-06-30 | 2,036.00 | 2,036.00 | 2,020.00 | 2,027.60 | 0.0M |
| 2025-06-27 | 2,025.00 | 2,050.00 | 2,025.00 | 2,036.00 | 0.0M |
| 2025-06-26 | 1,979.30 | 2,019.10 | 1,979.30 | 2,017.60 | 0.4M |
| 2025-06-25 | 1,953.40 | 1,979.00 | 1,940.00 | 1,974.60 | 0.2M |
| 2025-06-24 | 1,960.00 | 1,969.90 | 1,939.20 | 1,943.10 | 0.1M |
| 2025-06-23 | 1,942.80 | 1,952.00 | 1,933.80 | 1,943.00 | 0.1M |
| 2025-06-20 | 1,884.00 | 1,946.80 | 1,884.00 | 1,942.30 | 0.6M |
| 2025-06-19 | 1,864.70 | 1,884.30 | 1,863.90 | 1,881.60 | 0.1M |
| 2025-06-18 | 1,856.10 | 1,876.30 | 1,856.10 | 1,872.20 | 0.1M |
| 2025-06-17 | 1,880.00 | 1,880.00 | 1,854.00 | 1,862.40 | 0.7M |
| 2025-06-16 | 1,863.70 | 1,878.60 | 1,859.90 | 1,870.50 | 0.5M |
| 2025-06-13 | 1,832.00 | 1,852.60 | 1,831.40 | 1,849.50 | 1.3M |
| 2025-06-12 | 1,881.60 | 1,891.80 | 1,845.00 | 1,853.10 | 0.1M |
| 2025-06-11 | 1,869.40 | 1,877.00 | 1,863.80 | 1,872.10 | 0.0M |
| 2025-06-10 | 1,880.00 | 1,884.00 | 1,863.50 | 1,865.70 | 0.1M |
| 2025-06-09 | 1,883.00 | 1,885.80 | 1,865.00 | 1,879.70 | 0.0M |
| 2025-06-06 | 1,888.70 | 1,896.30 | 1,882.90 | 1,885.10 | 0.2M |
| 2025-06-05 | 1,891.10 | 1,903.90 | 1,883.30 | 1,891.50 | 0.1M |
| 2025-06-04 | 1,870.00 | 1,895.70 | 1,870.00 | 1,886.80 | 0.1M |
| 2025-06-03 | 1,878.40 | 1,878.40 | 1,850.00 | 1,858.90 | 0.2M |
| 2025-06-02 | 1,862.20 | 1,870.00 | 1,847.60 | 1,869.10 | 0.0M |
| 2025-05-30 | 1,868.50 | 1,880.30 | 1,868.00 | 1,875.60 | 0.0M |
| 2025-05-29 | 1,875.90 | 1,881.40 | 1,865.30 | 1,879.00 | 0.3M |
| 2025-05-28 | 1,869.90 | 1,878.90 | 1,860.80 | 1,870.60 | 0.1M |
| 2025-05-27 | 1,861.00 | 1,873.00 | 1,851.60 | 1,862.90 | 0.1M |
| 2025-05-26 | 1,857.00 | 1,868.00 | 1,856.70 | 1,866.10 | 0.1M |
| 2025-05-23 | 1,845.50 | 1,859.30 | 1,839.00 | 1,850.90 | 0.1M |
| 2025-05-22 | 1,839.80 | 1,851.00 | 1,837.10 | 1,848.00 | 0.1M |
| 2025-05-21 | 1,829.60 | 1,844.50 | 1,829.60 | 1,840.40 | 0.0M |
| 2025-05-20 | 1,831.00 | 1,839.00 | 1,822.00 | 1,829.80 | 0.0M |
| 2025-05-19 | 1,831.70 | 1,846.00 | 1,831.30 | 1,838.40 | 0.1M |
| 2025-05-16 | 1,870.00 | 1,870.00 | 1,821.10 | 1,838.10 | 0.2M |
| 2025-05-15 | 1,860.00 | 1,887.20 | 1,853.00 | 1,884.70 | 0.1M |
| 2025-05-14 | 1,860.00 | 1,890.00 | 1,845.00 | 1,860.00 | 0.1M |
| 2025-05-13 | 1,905.00 | 1,905.00 | 1,846.30 | 1,848.20 | 0.1M |
| 2025-05-12 | 1,890.00 | 1,906.50 | 1,885.10 | 1,904.10 | 0.0M |
| 2025-05-09 | 1,889.10 | 1,889.10 | 1,860.30 | 1,871.70 | 0.0M |
| 2025-05-08 | 1,913.30 | 1,920.00 | 1,890.00 | 1,894.50 | 0.0M |
| 2025-05-07 | 1,924.60 | 1,938.00 | 1,913.00 | 1,920.00 | 0.0M |
| 2025-05-06 | 1,906.20 | 1,934.90 | 1,906.20 | 1,924.60 | 0.0M |
| 2025-05-05 | 1,883.00 | 1,896.20 | 1,877.00 | 1,890.90 | 0.0M |
| 2025-05-02 | 1,888.30 | 1,907.70 | 1,859.00 | 1,875.60 | 0.0M |
| 2025-04-30 | 1,862.40 | 1,890.00 | 1,856.20 | 1,888.20 | 0.0M |
| 2025-04-29 | 1,857.90 | 1,877.50 | 1,845.00 | 1,850.50 | 0.0M |
| 2025-04-28 | 1,850.00 | 1,857.90 | 1,846.50 | 1,853.70 | 0.0M |
| 2025-04-25 | 1,873.00 | 1,876.70 | 1,838.70 | 1,847.00 | 0.0M |
| 2025-04-24 | 1,885.00 | 1,888.00 | 1,865.20 | 1,869.80 | 0.1M |
| 2025-04-23 | 1,879.40 | 1,905.00 | 1,860.00 | 1,901.90 | 0.1M |
| 2025-04-22 | 1,888.00 | 1,901.00 | 1,863.00 | 1,875.70 | 0.1M |
| 2025-04-21 | 1,920.00 | 1,924.00 | 1,890.00 | 1,903.20 | 0.1M |
| 2025-04-17 | 1,851.00 | 1,917.90 | 1,851.00 | 1,910.00 | 0.1M |
| 2025-04-16 | 1,820.20 | 1,843.60 | 1,813.30 | 1,842.30 | 0.0M |
| 2025-04-15 | 1,815.00 | 1,824.90 | 1,810.40 | 1,819.90 | 0.0M |
| 2025-04-11 | 1,764.45 | 1,787.00 | 1,763.10 | 1,781.15 | 0.0M |
| 2025-04-09 | 1,740.40 | 1,747.80 | 1,736.15 | 1,736.15 | 0.0M |
| 2025-04-08 | 1,736.45 | 1,762.35 | 1,732.80 | 1,748.40 | 0.0M |
| 2025-04-07 | 1,781.00 | 1,785.00 | 1,697.00 | 1,719.60 | 0.0M |
| 2025-04-04 | 1,768.15 | 1,792.70 | 1,765.25 | 1,766.00 | 0.0M |
| 2025-04-03 | 1,766.60 | 1,777.00 | 1,761.70 | 1,770.85 | 0.0M |
| 2025-04-02 | 1,764.80 | 1,783.70 | 1,764.80 | 1,778.55 | 0.0M |
| 2025-04-01 | 1,750.00 | 1,786.60 | 1,750.00 | 1,755.10 | 0.0M |
| 2025-03-28 | 1,759.15 | 1,759.25 | 1,754.10 | 1,761.35 | 0.0M |
| 2025-03-27 | 1,759.00 | 1,764.10 | 1,745.00 | 1,746.45 | 0.1M |
| 2025-03-26 | 1,754.00 | 1,782.65 | 1,746.40 | 1,757.95 | 0.1M |
| 2025-03-25 | 1,741.95 | 1,760.50 | 1,730.55 | 1,754.00 | 0.0M |
| 2025-03-24 | 1,745.05 | 1,756.80 | 1,740.95 | 1,742.50 | 0.0M |
| 2025-03-21 | 1,724.70 | 1,750.00 | 1,720.00 | 1,744.60 | 0.1M |
| 2025-03-20 | 1,675.65 | 1,733.15 | 1,675.30 | 1,725.20 | 0.1M |
| 2025-03-19 | 1,662.50 | 1,664.90 | 1,652.80 | 1,659.50 | 0.0M |
| 2025-03-18 | 1,667.45 | 1,677.05 | 1,646.00 | 1,652.05 | 0.0M |
| 2025-03-17 | 1,660.25 | 1,667.15 | 1,654.00 | 1,660.30 | 0.0M |
| 2025-03-13 | 1,667.95 | 1,675.95 | 1,651.20 | 1,654.60 | 0.0M |
| 2025-03-12 | 1,720.60 | 1,726.85 | 1,660.00 | 1,667.95 | 0.0M |
| 2025-03-11 | 1,654.90 | 1,692.00 | 1,654.90 | 1,684.00 | 0.0M |
| 2025-03-10 | 1,660.55 | 1,673.15 | 1,651.40 | 1,654.35 | 0.0M |
| 2025-03-07 | 1,647.10 | 1,655.05 | 1,640.75 | 1,651.70 | 0.0M |
| 2025-03-06 | 1,629.80 | 1,647.00 | 1,617.00 | 1,647.00 | 0.0M |
| 2025-03-05 | 1,611.00 | 1,647.55 | 1,611.00 | 1,640.30 | 0.0M |
| 2025-03-04 | 1,605.65 | 1,605.65 | 1,595.15 | 1,600.10 | 0.0M |
| 2025-03-03 | 1,607.00 | 1,624.50 | 1,597.95 | 1,619.50 | 0.0M |
| 2025-02-28 | 1,640.00 | 1,645.00 | 1,590.00 | 1,595.90 | 0.0M |
| 2025-02-27 | 1,659.00 | 1,671.30 | 1,657.95 | 1,666.45 | 0.1M |
| 2025-02-25 | 1,621.90 | 1,664.90 | 1,621.90 | 1,658.45 | 0.1M |
| 2025-02-24 | 1,653.55 | 1,655.10 | 1,620.30 | 1,621.75 | 0.0M |
| 2025-02-21 | 1,669.00 | 1,675.00 | 1,650.00 | 1,655.50 | 0.0M |
| 2025-02-20 | 1,660.80 | 1,666.10 | 1,649.75 | 1,663.85 | 0.0M |
| 2025-02-19 | 1,678.20 | 1,680.70 | 1,663.20 | 1,667.70 | 0.0M |
| 2025-02-18 | 1,698.40 | 1,699.95 | 1,679.00 | 1,687.75 | 0.0M |
| 2025-02-17 | 1,734.65 | 1,735.20 | 1,689.90 | 1,698.40 | 0.0M |
| 2025-02-14 | 1,738.40 | 1,739.80 | 1,725.00 | 1,734.65 | 0.0M |
| 2025-02-13 | 1,721.00 | 1,746.00 | 1,721.00 | 1,734.05 | 0.0M |
| 2025-02-12 | 1,712.60 | 1,732.80 | 1,706.60 | 1,731.55 | 0.0M |
| 2025-02-11 | 1,718.00 | 1,726.45 | 1,708.90 | 1,717.45 | 0.0M |
| 2025-02-10 | 1,717.55 | 1,717.55 | 1,701.25 | 1,714.00 | 0.0M |
| 2025-02-07 | 1,683.95 | 1,727.00 | 1,661.85 | 1,703.55 | 0.1M |
| 2025-02-06 | 1,688.20 | 1,688.20 | 1,641.50 | 1,642.85 | 0.0M |
| 2025-02-05 | 1,686.15 | 1,690.60 | 1,680.00 | 1,686.70 | 0.0M |
| 2025-02-04 | 1,670.10 | 1,688.00 | 1,654.00 | 1,686.15 | 0.0M |
| 2025-02-03 | 1,651.30 | 1,680.20 | 1,650.00 | 1,674.20 | 0.0M |
| 2025-02-01 | 1,654.00 | 1,665.00 | 1,639.70 | 1,646.80 | 0.0M |
| 2025-01-31 | 1,660.00 | 1,660.00 | 1,608.00 | 1,652.10 | 0.0M |
| 2025-01-30 | 1,635.95 | 1,661.00 | 1,622.50 | 1,658.45 | 0.1M |
| 2025-01-29 | 1,636.65 | 1,642.00 | 1,613.80 | 1,618.40 | 0.0M |
| 2025-01-28 | 1,619.95 | 1,645.00 | 1,618.75 | 1,636.30 | 0.0M |
| 2025-01-27 | 1,655.00 | 1,664.50 | 1,615.05 | 1,623.00 | 0.0M |
| 2025-01-24 | 1,665.55 | 1,680.00 | 1,654.00 | 1,664.50 | 0.0M |
| 2025-01-23 | 1,644.95 | 1,662.20 | 1,644.95 | 1,658.40 | 0.0M |
| 2025-01-22 | 1,656.45 | 1,660.40 | 1,648.85 | 1,650.25 | 0.0M |
| 2025-01-21 | 1,662.60 | 1,675.00 | 1,644.80 | 1,649.15 | 0.0M |
| 2025-01-20 | 1,650.00 | 1,665.15 | 1,641.60 | 1,663.00 | 0.0M |
| 2025-01-17 | 1,655.00 | 1,659.00 | 1,646.40 | 1,648.40 | 0.0M |
| 2025-01-16 | 1,628.85 | 1,655.00 | 1,628.85 | 1,653.35 | 0.0M |
| 2025-01-15 | 1,621.85 | 1,632.00 | 1,617.50 | 1,630.55 | 0.0M |
| 2025-01-14 | 1,635.90 | 1,657.80 | 1,607.85 | 1,622.40 | 0.0M |
| 2025-01-13 | 1,624.45 | 1,632.00 | 1,613.50 | 1,621.90 | 0.0M |
| 2025-01-10 | 1,631.75 | 1,644.35 | 1,615.00 | 1,638.40 | 0.0M |
| 2025-01-09 | 1,624.55 | 1,641.00 | 1,624.55 | 1,631.75 | 0.0M |
| 2025-01-08 | 1,607.00 | 1,635.60 | 1,606.55 | 1,625.05 | 0.0M |
| 2025-01-07 | 1,622.25 | 1,622.55 | 1,611.50 | 1,614.25 | 0.0M |
| 2025-01-06 | 1,626.70 | 1,633.25 | 1,599.00 | 1,612.10 | 0.0M |
| 2025-01-03 | 1,631.00 | 1,637.00 | 1,622.00 | 1,626.70 | 0.0M |
| 2025-01-02 | 1,627.05 | 1,645.00 | 1,627.05 | 1,641.85 | 0.0M |
| 2025-01-01 | 1,620.70 | 1,627.30 | 1,616.45 | 1,621.00 | 0.0M |