1,408.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,444.60 | 1,451.60 | 1,404.10 | 1,408.90 | 6.0M |
| 2025-09-25 | 1,454.00 | 1,469.00 | 1,443.00 | 1,454.40 | 4.6M |
| 2025-09-24 | 1,480.00 | 1,480.00 | 1,448.00 | 1,459.30 | 2.2M |
| 2025-09-23 | 1,515.00 | 1,520.00 | 1,479.70 | 1,484.60 | 1.1M |
| 2025-09-22 | 1,510.10 | 1,518.70 | 1,461.10 | 1,514.40 | 1.2M |
| 2025-09-19 | 1,562.90 | 1,566.00 | 1,552.50 | 1,563.90 | 0.3M |
| 2025-09-18 | 1,568.00 | 1,580.40 | 1,555.60 | 1,562.80 | 0.4M |
| 2025-09-17 | 1,551.50 | 1,560.40 | 1,539.40 | 1,558.10 | 0.3M |
| 2025-09-16 | 1,530.50 | 1,543.40 | 1,522.50 | 1,542.00 | 0.1M |
| 2025-09-15 | 1,533.30 | 1,533.30 | 1,519.00 | 1,530.10 | 0.1M |
| 2025-09-12 | 1,535.40 | 1,539.20 | 1,527.10 | 1,537.20 | 0.1M |
| 2025-09-11 | 1,544.90 | 1,544.90 | 1,519.20 | 1,531.50 | 0.1M |
| 2025-09-10 | 1,516.20 | 1,548.00 | 1,513.10 | 1,540.10 | 0.1M |
| 2025-09-09 | 1,481.50 | 1,510.00 | 1,481.50 | 1,508.20 | 0.1M |
| 2025-09-08 | 1,496.20 | 1,496.20 | 1,472.60 | 1,474.90 | 0.1M |
| 2025-09-05 | 1,509.80 | 1,516.10 | 1,474.10 | 1,487.60 | 0.1M |
| 2025-09-04 | 1,520.20 | 1,524.20 | 1,508.30 | 1,510.60 | 0.0M |
| 2025-09-03 | 1,524.40 | 1,529.20 | 1,510.00 | 1,520.90 | 0.0M |
| 2025-09-02 | 1,518.00 | 1,534.00 | 1,514.60 | 1,524.90 | 0.0M |
| 2025-09-01 | 1,499.20 | 1,523.50 | 1,499.10 | 1,519.90 | 0.0M |
| 2025-08-29 | 1,501.10 | 1,516.00 | 1,493.90 | 1,497.70 | 0.1M |
| 2025-08-28 | 1,511.30 | 1,513.30 | 1,491.50 | 1,502.10 | 4.2M |
| 2025-08-26 | 1,529.20 | 1,530.20 | 1,508.90 | 1,512.00 | 6.2M |
| 2025-08-25 | 1,514.50 | 1,547.00 | 1,514.50 | 1,532.40 | 6.8M |
| 2025-08-22 | 1,500.90 | 1,528.70 | 1,500.90 | 1,515.80 | 4.6M |
| 2025-08-21 | 1,533.40 | 1,542.30 | 1,520.00 | 1,530.00 | 0.6M |
| 2025-08-20 | 1,503.00 | 1,540.50 | 1,500.60 | 1,533.40 | 0.7M |
| 2025-08-19 | 1,480.00 | 1,511.50 | 1,477.00 | 1,508.40 | 0.4M |
| 2025-08-18 | 1,506.00 | 1,507.50 | 1,481.60 | 1,484.10 | 0.4M |
| 2025-08-14 | 1,524.40 | 1,543.00 | 1,497.80 | 1,499.30 | 0.3M |
| 2025-08-13 | 1,527.00 | 1,528.00 | 1,513.00 | 1,516.70 | 0.1M |
| 2025-08-12 | 1,493.90 | 1,527.70 | 1,493.90 | 1,520.20 | 0.4M |
| 2025-08-11 | 1,495.20 | 1,496.00 | 1,483.30 | 1,491.00 | 0.0M |
| 2025-08-08 | 1,496.80 | 1,507.90 | 1,491.10 | 1,493.00 | 0.1M |
| 2025-08-07 | 1,471.90 | 1,500.00 | 1,463.00 | 1,494.60 | 0.1M |
| 2025-08-06 | 1,490.30 | 1,493.90 | 1,468.20 | 1,472.60 | 0.0M |
| 2025-08-05 | 1,480.00 | 1,499.60 | 1,480.00 | 1,496.90 | 0.1M |
| 2025-08-04 | 1,438.10 | 1,488.90 | 1,438.10 | 1,487.50 | 0.1M |
| 2025-08-01 | 1,468.20 | 1,472.50 | 1,445.90 | 1,450.20 | 0.1M |
| 2025-07-31 | 1,456.50 | 1,480.70 | 1,452.90 | 1,469.40 | 4.5M |
| 2025-07-30 | 1,469.90 | 1,473.40 | 1,458.20 | 1,470.50 | 5.1M |
| 2025-07-29 | 1,454.20 | 1,468.00 | 1,444.20 | 1,462.90 | 6.2M |
| 2025-07-28 | 1,467.30 | 1,475.00 | 1,455.10 | 1,458.20 | 4.6M |
| 2025-07-25 | 1,500.00 | 1,511.40 | 1,465.90 | 1,469.80 | 1.2M |
| 2025-07-24 | 1,562.80 | 1,562.80 | 1,504.30 | 1,508.00 | 1.4M |
| 2025-07-23 | 1,564.60 | 1,564.60 | 1,546.30 | 1,556.80 | 0.5M |
| 2025-07-22 | 1,560.00 | 1,563.10 | 1,552.00 | 1,556.50 | 0.4M |
| 2025-07-21 | 1,552.30 | 1,563.80 | 1,540.80 | 1,553.80 | 0.3M |
| 2025-07-18 | 1,579.00 | 1,580.30 | 1,550.00 | 1,559.20 | 0.9M |
| 2025-07-17 | 1,605.00 | 1,613.00 | 1,573.50 | 1,574.60 | 1.4M |
| 2025-07-16 | 1,593.90 | 1,620.90 | 1,592.00 | 1,619.20 | 0.3M |
| 2025-07-15 | 1,589.70 | 1,612.50 | 1,577.10 | 1,596.00 | 0.2M |
| 2025-07-14 | 1,601.10 | 1,607.20 | 1,577.20 | 1,590.90 | 0.3M |
| 2025-07-11 | 1,595.20 | 1,620.30 | 1,590.60 | 1,616.30 | 0.2M |
| 2025-07-10 | 1,626.10 | 1,630.40 | 1,605.00 | 1,614.30 | 0.2M |
| 2025-07-09 | 1,650.60 | 1,650.60 | 1,627.10 | 1,630.20 | 0.1M |
| 2025-07-08 | 1,641.00 | 1,659.00 | 1,637.90 | 1,652.00 | 0.1M |
| 2025-07-07 | 1,652.30 | 1,658.30 | 1,633.20 | 1,640.10 | 0.1M |
| 2025-07-04 | 1,671.50 | 1,675.00 | 1,658.30 | 1,667.50 | 0.1M |
| 2025-07-03 | 1,699.30 | 1,707.00 | 1,686.30 | 1,688.30 | 0.1M |
| 2025-07-02 | 1,698.00 | 1,712.50 | 1,684.10 | 1,693.90 | 0.0M |
| 2025-07-01 | 1,699.10 | 1,712.60 | 1,686.00 | 1,689.30 | 0.0M |
| 2025-06-30 | 1,694.00 | 1,705.20 | 1,680.00 | 1,703.60 | 0.0M |
| 2025-06-27 | 1,708.20 | 1,715.10 | 1,684.90 | 1,696.80 | 0.1M |
| 2025-06-26 | 1,704.00 | 1,716.00 | 1,683.50 | 1,699.10 | 4.4M |
| 2025-06-25 | 1,707.00 | 1,725.00 | 1,688.00 | 1,717.30 | 6.3M |
| 2025-06-24 | 1,712.00 | 1,718.50 | 1,687.90 | 1,690.60 | 5.7M |
| 2025-06-23 | 1,690.20 | 1,701.00 | 1,683.50 | 1,691.60 | 5.0M |
| 2025-06-20 | 1,695.40 | 1,713.50 | 1,680.20 | 1,707.60 | 1.5M |
| 2025-06-19 | 1,694.70 | 1,704.20 | 1,673.00 | 1,692.30 | 1.0M |
| 2025-06-18 | 1,725.80 | 1,742.80 | 1,719.00 | 1,721.60 | 0.4M |
| 2025-06-17 | 1,700.30 | 1,735.20 | 1,700.30 | 1,730.80 | 0.7M |
| 2025-06-16 | 1,671.10 | 1,717.10 | 1,669.90 | 1,705.80 | 0.8M |
| 2025-06-13 | 1,624.00 | 1,678.20 | 1,624.00 | 1,670.00 | 0.2M |
| 2025-06-12 | 1,643.10 | 1,670.70 | 1,623.90 | 1,656.50 | 0.2M |
| 2025-06-11 | 1,629.80 | 1,663.00 | 1,621.40 | 1,651.90 | 0.2M |
| 2025-06-10 | 1,598.90 | 1,650.30 | 1,598.90 | 1,627.90 | 0.2M |
| 2025-06-09 | 1,592.40 | 1,605.50 | 1,592.00 | 1,593.10 | 0.0M |
| 2025-06-06 | 1,577.50 | 1,589.60 | 1,577.00 | 1,588.70 | 0.1M |
| 2025-06-05 | 1,574.90 | 1,585.80 | 1,564.90 | 1,578.20 | 0.1M |
| 2025-06-04 | 1,563.40 | 1,581.50 | 1,563.40 | 1,575.30 | 0.1M |
| 2025-06-03 | 1,573.80 | 1,580.00 | 1,554.20 | 1,562.10 | 0.1M |
| 2025-06-02 | 1,573.70 | 1,579.90 | 1,562.70 | 1,567.20 | 0.1M |
| 2025-05-30 | 1,607.60 | 1,607.70 | 1,588.00 | 1,592.60 | 0.1M |
| 2025-05-29 | 1,600.00 | 1,615.90 | 1,593.10 | 1,606.50 | 4.8M |
| 2025-05-28 | 1,604.00 | 1,611.80 | 1,589.50 | 1,590.80 | 4.4M |
| 2025-05-27 | 1,608.70 | 1,612.60 | 1,589.90 | 1,600.20 | 5.0M |
| 2025-05-26 | 1,604.80 | 1,611.80 | 1,595.80 | 1,609.30 | 3.7M |
| 2025-05-23 | 1,586.60 | 1,612.50 | 1,579.60 | 1,592.00 | 1.1M |
| 2025-05-22 | 1,568.90 | 1,601.30 | 1,568.90 | 1,579.30 | 0.7M |
| 2025-05-21 | 1,593.60 | 1,610.90 | 1,579.60 | 1,606.40 | 0.2M |
| 2025-05-20 | 1,617.70 | 1,629.00 | 1,587.00 | 1,588.80 | 0.4M |
| 2025-05-19 | 1,625.20 | 1,625.20 | 1,605.00 | 1,607.90 | 0.1M |
| 2025-05-16 | 1,638.80 | 1,641.20 | 1,613.40 | 1,629.80 | 0.2M |
| 2025-05-15 | 1,617.00 | 1,645.90 | 1,613.00 | 1,640.50 | 0.3M |
| 2025-05-14 | 1,593.20 | 1,620.10 | 1,588.00 | 1,615.60 | 0.2M |
| 2025-05-13 | 1,602.90 | 1,606.10 | 1,577.90 | 1,583.20 | 0.2M |
| 2025-05-12 | 1,533.40 | 1,589.20 | 1,529.60 | 1,587.10 | 0.3M |
| 2025-05-09 | 1,499.50 | 1,510.70 | 1,493.70 | 1,503.80 | 0.1M |
| 2025-05-08 | 1,507.00 | 1,530.00 | 1,505.00 | 1,511.20 | 0.2M |
| 2025-05-07 | 1,505.70 | 1,515.30 | 1,498.90 | 1,508.40 | 0.1M |
| 2025-05-06 | 1,509.00 | 1,518.70 | 1,497.00 | 1,505.60 | 0.0M |
| 2025-05-05 | 1,503.40 | 1,520.00 | 1,503.40 | 1,507.50 | 0.1M |
| 2025-05-02 | 1,526.00 | 1,535.00 | 1,502.10 | 1,506.00 | 0.1M |
| 2025-04-30 | 1,503.40 | 1,522.20 | 1,503.40 | 1,514.40 | 0.0M |
| 2025-04-29 | 1,484.70 | 1,515.50 | 1,477.70 | 1,505.90 | 0.1M |
| 2025-04-28 | 1,482.50 | 1,488.50 | 1,452.00 | 1,474.60 | 0.2M |
| 2025-04-25 | 1,462.00 | 1,485.50 | 1,385.80 | 1,472.90 | 0.3M |
| 2025-04-24 | 1,444.70 | 1,473.50 | 1,440.60 | 1,452.50 | 7.6M |
| 2025-04-23 | 1,420.20 | 1,454.80 | 1,418.00 | 1,447.20 | 12.8M |
| 2025-04-22 | 1,385.10 | 1,406.00 | 1,371.30 | 1,381.30 | 10.0M |
| 2025-04-21 | 1,325.60 | 1,398.00 | 1,323.60 | 1,381.20 | 8.5M |
| 2025-04-17 | 1,301.90 | 1,318.00 | 1,285.60 | 1,315.60 | 2.2M |
| 2025-04-16 | 1,307.30 | 1,325.70 | 1,294.50 | 1,315.80 | 0.8M |
| 2025-04-15 | 1,312.00 | 1,316.50 | 1,297.30 | 1,310.70 | 0.3M |
| 2025-04-11 | 1,303.10 | 1,324.45 | 1,286.00 | 1,294.70 | 0.3M |
| 2025-04-09 | 1,290.00 | 1,303.00 | 1,277.70 | 1,284.55 | 0.3M |
| 2025-04-08 | 1,347.00 | 1,351.95 | 1,304.95 | 1,328.20 | 0.2M |
| 2025-04-07 | 1,253.05 | 1,305.30 | 1,221.90 | 1,301.65 | 0.4M |
| 2025-04-04 | 1,366.60 | 1,369.05 | 1,333.20 | 1,334.90 | 0.2M |
| 2025-04-03 | 1,409.50 | 1,410.85 | 1,372.15 | 1,381.75 | 0.2M |
| 2025-04-02 | 1,421.85 | 1,439.00 | 1,420.00 | 1,435.40 | 0.1M |
| 2025-04-01 | 1,416.35 | 1,428.15 | 1,402.05 | 1,410.85 | 0.1M |
| 2025-03-28 | 1,437.45 | 1,441.20 | 1,423.90 | 1,431.55 | 0.1M |
| 2025-03-27 | 1,421.00 | 1,437.75 | 1,416.75 | 1,431.60 | 5.4M |
| 2025-03-26 | 1,471.90 | 1,471.90 | 1,424.95 | 1,428.05 | 7.2M |
| 2025-03-25 | 1,477.70 | 1,492.20 | 1,461.00 | 1,465.35 | 7.5M |
| 2025-03-24 | 1,430.05 | 1,477.60 | 1,423.85 | 1,468.55 | 6.3M |
| 2025-03-21 | 1,400.50 | 1,443.30 | 1,395.05 | 1,420.95 | 1.9M |
| 2025-03-20 | 1,417.00 | 1,433.70 | 1,414.00 | 1,422.85 | 0.9M |
| 2025-03-19 | 1,443.80 | 1,443.80 | 1,407.00 | 1,409.35 | 0.8M |
| 2025-03-18 | 1,453.65 | 1,465.00 | 1,440.40 | 1,445.45 | 0.4M |
| 2025-03-17 | 1,445.45 | 1,458.40 | 1,439.20 | 1,453.35 | 0.1M |
| 2025-03-13 | 1,453.70 | 1,466.20 | 1,436.55 | 1,448.20 | 0.2M |
| 2025-03-12 | 1,477.90 | 1,491.00 | 1,422.70 | 1,451.75 | 0.3M |
| 2025-03-11 | 1,470.70 | 1,496.80 | 1,465.15 | 1,492.90 | 0.2M |
| 2025-03-10 | 1,501.05 | 1,510.00 | 1,495.15 | 1,497.00 | 0.1M |
| 2025-03-07 | 1,501.65 | 1,513.05 | 1,498.90 | 1,506.95 | 0.1M |
| 2025-03-06 | 1,551.95 | 1,559.45 | 1,517.85 | 1,519.25 | 0.1M |
| 2025-03-05 | 1,511.35 | 1,560.00 | 1,511.35 | 1,553.20 | 0.1M |
| 2025-03-04 | 1,471.55 | 1,509.00 | 1,457.60 | 1,499.70 | 0.1M |
| 2025-03-03 | 1,511.80 | 1,546.60 | 1,495.00 | 1,508.55 | 0.1M |
| 2025-02-28 | 1,570.90 | 1,572.80 | 1,497.50 | 1,503.90 | 0.1M |
| 2025-02-27 | 1,604.50 | 1,609.00 | 1,580.55 | 1,594.45 | 5.0M |
| 2025-02-25 | 1,605.55 | 1,622.75 | 1,600.25 | 1,603.95 | 6.0M |
| 2025-02-24 | 1,651.20 | 1,651.20 | 1,616.00 | 1,625.10 | 6.3M |
| 2025-02-21 | 1,670.45 | 1,672.90 | 1,652.35 | 1,658.30 | 2.3M |
| 2025-02-20 | 1,700.00 | 1,701.75 | 1,666.00 | 1,668.40 | 0.7M |
| 2025-02-19 | 1,695.10 | 1,714.75 | 1,680.70 | 1,695.05 | 0.5M |
| 2025-02-18 | 1,680.75 | 1,710.00 | 1,680.75 | 1,707.05 | 0.6M |
| 2025-02-17 | 1,670.70 | 1,676.00 | 1,640.50 | 1,674.10 | 0.2M |
| 2025-02-14 | 1,688.55 | 1,696.00 | 1,662.60 | 1,668.65 | 0.1M |
| 2025-02-13 | 1,677.55 | 1,693.00 | 1,653.60 | 1,677.20 | 0.2M |
| 2025-02-12 | 1,688.85 | 1,695.05 | 1,676.00 | 1,685.70 | 0.2M |
| 2025-02-11 | 1,705.60 | 1,715.30 | 1,670.75 | 1,680.20 | 0.1M |
| 2025-02-10 | 1,688.35 | 1,711.05 | 1,684.20 | 1,705.20 | 0.0M |
| 2025-02-07 | 1,693.00 | 1,705.00 | 1,687.00 | 1,703.10 | 0.0M |
| 2025-02-06 | 1,680.00 | 1,687.00 | 1,672.45 | 1,682.80 | 0.0M |
| 2025-02-05 | 1,677.45 | 1,680.00 | 1,660.50 | 1,673.65 | 0.0M |
| 2025-02-04 | 1,686.20 | 1,686.25 | 1,660.00 | 1,671.70 | 0.0M |
| 2025-02-03 | 1,626.80 | 1,670.65 | 1,618.05 | 1,667.25 | 0.1M |
| 2025-02-01 | 1,680.65 | 1,683.05 | 1,646.15 | 1,655.95 | 0.0M |
| 2025-01-31 | 1,695.50 | 1,702.50 | 1,683.95 | 1,691.90 | 0.0M |
| 2025-01-30 | 1,695.40 | 1,705.95 | 1,663.60 | 1,678.50 | 5.7M |
| 2025-01-29 | 1,666.05 | 1,687.00 | 1,657.10 | 1,681.95 | 5.9M |
| 2025-01-28 | 1,653.00 | 1,669.00 | 1,643.35 | 1,648.05 | 6.5M |
| 2025-01-27 | 1,706.10 | 1,713.40 | 1,647.00 | 1,651.90 | 4.7M |
| 2025-01-24 | 1,724.80 | 1,741.00 | 1,710.85 | 1,725.15 | 0.8M |
| 2025-01-23 | 1,672.75 | 1,734.85 | 1,672.75 | 1,724.15 | 1.1M |
| 2025-01-22 | 1,652.50 | 1,686.20 | 1,642.05 | 1,682.00 | 0.7M |
| 2025-01-21 | 1,687.55 | 1,706.30 | 1,645.40 | 1,649.45 | 0.5M |
| 2025-01-20 | 1,684.10 | 1,691.75 | 1,633.10 | 1,678.40 | 0.7M |
| 2025-01-17 | 1,682.15 | 1,712.50 | 1,666.00 | 1,675.35 | 0.5M |
| 2025-01-16 | 1,704.95 | 1,729.40 | 1,688.15 | 1,699.90 | 0.3M |
| 2025-01-15 | 1,673.20 | 1,691.35 | 1,667.75 | 1,686.65 | 0.2M |
| 2025-01-14 | 1,671.65 | 1,686.60 | 1,636.55 | 1,664.75 | 0.4M |
| 2025-01-13 | 1,690.00 | 1,710.75 | 1,667.25 | 1,672.40 | 0.2M |
| 2025-01-10 | 1,670.00 | 1,725.20 | 1,670.00 | 1,718.95 | 0.2M |
| 2025-01-09 | 1,677.95 | 1,678.00 | 1,658.40 | 1,661.35 | 0.1M |
| 2025-01-08 | 1,671.35 | 1,684.70 | 1,650.00 | 1,680.75 | 0.1M |
| 2025-01-07 | 1,717.75 | 1,717.80 | 1,675.00 | 1,684.50 | 0.1M |
| 2025-01-06 | 1,718.65 | 1,724.00 | 1,693.35 | 1,699.25 | 0.1M |
| 2025-01-03 | 1,739.70 | 1,740.00 | 1,699.45 | 1,707.60 | 0.1M |
| 2025-01-02 | 1,730.20 | 1,750.00 | 1,724.00 | 1,745.50 | 0.0M |
| 2025-01-01 | 1,718.95 | 1,722.95 | 1,707.65 | 1,720.85 | 0.0M |