1,515.10
마지막 업데이트: 2025-06-27
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-06-27 | 1,450.00 | 1,530.70 | 1,449.50 | 1,515.10 | 2.6M |
| 2025-06-26 | 1,454.50 | 1,459.80 | 1,432.00 | 1,452.70 | 1.3M |
| 2025-06-25 | 1,431.80 | 1,465.00 | 1,431.80 | 1,451.50 | 1.5M |
| 2025-06-24 | 1,432.90 | 1,448.00 | 1,417.90 | 1,421.90 | 1.9M |
| 2025-06-23 | 1,383.00 | 1,414.00 | 1,380.60 | 1,410.30 | 0.5M |
| 2025-06-20 | 1,397.70 | 1,418.40 | 1,392.80 | 1,397.80 | 0.3M |
| 2025-06-19 | 1,435.60 | 1,435.80 | 1,396.00 | 1,397.80 | 0.1M |
| 2025-06-18 | 1,439.90 | 1,450.00 | 1,422.60 | 1,435.60 | 0.1M |
| 2025-06-17 | 1,409.10 | 1,446.10 | 1,409.10 | 1,441.00 | 0.2M |
| 2025-06-16 | 1,361.50 | 1,402.50 | 1,358.30 | 1,399.40 | 0.1M |
| 2025-06-13 | 1,345.00 | 1,359.90 | 1,322.10 | 1,352.60 | 0.1M |
| 2025-06-12 | 1,424.70 | 1,425.10 | 1,377.40 | 1,379.60 | 0.1M |
| 2025-06-11 | 1,409.40 | 1,434.50 | 1,403.80 | 1,422.70 | 0.1M |
| 2025-06-10 | 1,432.50 | 1,434.00 | 1,398.00 | 1,405.00 | 0.1M |
| 2025-06-09 | 1,362.80 | 1,435.00 | 1,355.00 | 1,431.40 | 0.1M |
| 2025-06-06 | 1,336.70 | 1,350.00 | 1,335.10 | 1,341.30 | 0.0M |
| 2025-06-05 | 1,317.10 | 1,345.00 | 1,305.70 | 1,325.00 | 0.0M |
| 2025-06-04 | 1,317.50 | 1,317.50 | 1,301.40 | 1,316.30 | 0.0M |
| 2025-06-03 | 1,330.00 | 1,337.00 | 1,322.10 | 1,326.30 | 0.0M |
| 2025-06-02 | 1,354.00 | 1,388.00 | 1,328.50 | 1,333.00 | 0.1M |
| 2025-05-30 | 1,387.50 | 1,387.50 | 1,336.70 | 1,339.50 | 0.0M |
| 2025-05-29 | 1,365.30 | 1,406.20 | 1,359.30 | 1,388.40 | 1.7M |
| 2025-05-28 | 1,340.90 | 1,376.00 | 1,338.80 | 1,362.50 | 0.9M |
| 2025-05-27 | 1,345.20 | 1,352.00 | 1,324.40 | 1,345.40 | 1.4M |
| 2025-05-26 | 1,366.90 | 1,367.70 | 1,344.00 | 1,349.80 | 0.6M |
| 2025-05-23 | 1,366.80 | 1,369.70 | 1,352.00 | 1,356.50 | 0.3M |
| 2025-05-22 | 1,384.40 | 1,384.40 | 1,348.80 | 1,361.90 | 0.1M |
| 2025-05-21 | 1,379.80 | 1,400.00 | 1,374.10 | 1,392.40 | 0.1M |
| 2025-05-20 | 1,417.90 | 1,418.20 | 1,371.00 | 1,379.80 | 0.2M |
| 2025-05-19 | 1,406.80 | 1,445.60 | 1,401.10 | 1,413.60 | 0.1M |
| 2025-05-16 | 1,386.70 | 1,413.30 | 1,383.00 | 1,405.00 | 0.1M |
| 2025-05-15 | 1,387.30 | 1,392.30 | 1,374.00 | 1,382.20 | 0.1M |
| 2025-05-14 | 1,401.80 | 1,421.60 | 1,390.00 | 1,395.20 | 0.0M |
| 2025-05-13 | 1,426.00 | 1,426.10 | 1,395.90 | 1,401.80 | 0.0M |
| 2025-05-12 | 1,407.40 | 1,424.10 | 1,394.60 | 1,421.80 | 0.1M |
| 2025-05-09 | 1,349.00 | 1,376.60 | 1,339.00 | 1,372.80 | 0.0M |
| 2025-05-08 | 1,436.50 | 1,441.70 | 1,370.20 | 1,376.50 | 0.1M |
| 2025-05-07 | 1,383.90 | 1,429.00 | 1,345.00 | 1,420.30 | 0.0M |
| 2025-05-06 | 1,420.80 | 1,430.00 | 1,383.80 | 1,386.30 | 0.0M |
| 2025-05-05 | 1,381.90 | 1,425.90 | 1,378.20 | 1,417.90 | 0.1M |
| 2025-05-02 | 1,370.00 | 1,393.20 | 1,359.00 | 1,369.90 | 0.0M |
| 2025-04-30 | 1,320.00 | 1,383.50 | 1,320.00 | 1,359.60 | 0.0M |
| 2025-04-29 | 1,359.70 | 1,365.00 | 1,336.40 | 1,338.50 | 0.0M |
| 2025-04-28 | 1,301.20 | 1,350.00 | 1,301.20 | 1,345.90 | 0.0M |
| 2025-04-25 | 1,339.40 | 1,339.40 | 1,278.90 | 1,291.60 | 0.0M |
| 2025-04-24 | 1,328.10 | 1,347.00 | 1,324.80 | 1,329.20 | 1.5M |
| 2025-04-23 | 1,365.00 | 1,365.00 | 1,310.00 | 1,328.40 | 1.6M |
| 2025-04-22 | 1,309.80 | 1,361.70 | 1,303.70 | 1,351.00 | 2.5M |
| 2025-04-21 | 1,263.40 | 1,307.50 | 1,260.80 | 1,302.90 | 1.6M |
| 2025-04-17 | 1,259.60 | 1,269.90 | 1,245.50 | 1,258.30 | 0.4M |
| 2025-04-16 | 1,260.00 | 1,278.80 | 1,238.20 | 1,262.80 | 0.9M |
| 2025-04-15 | 1,295.00 | 1,330.00 | 1,293.30 | 1,323.50 | 0.1M |
| 2025-04-11 | 1,284.75 | 1,293.20 | 1,248.80 | 1,286.25 | 0.1M |
| 2025-04-09 | 1,307.30 | 1,314.70 | 1,251.00 | 1,254.75 | 0.1M |
| 2025-04-08 | 1,345.30 | 1,353.55 | 1,302.75 | 1,321.95 | 0.1M |
| 2025-04-07 | 1,273.50 | 1,326.50 | 1,266.35 | 1,319.65 | 0.1M |
| 2025-04-04 | 1,398.80 | 1,398.80 | 1,333.55 | 1,347.10 | 0.0M |
| 2025-04-03 | 1,402.45 | 1,415.70 | 1,388.40 | 1,413.65 | 0.0M |
| 2025-04-02 | 1,395.55 | 1,404.25 | 1,385.05 | 1,402.45 | 0.0M |
| 2025-04-01 | 1,393.15 | 1,420.05 | 1,386.00 | 1,404.20 | 0.0M |
| 2025-03-28 | 1,395.00 | 1,412.45 | 1,378.90 | 1,404.20 | 0.0M |
| 2025-03-27 | 1,321.50 | 1,388.45 | 1,321.50 | 1,379.80 | 1.5M |
| 2025-03-26 | 1,389.35 | 1,389.35 | 1,356.25 | 1,360.80 | 1.8M |
| 2025-03-25 | 1,412.95 | 1,412.95 | 1,371.00 | 1,375.95 | 1.6M |
| 2025-03-24 | 1,400.25 | 1,416.85 | 1,389.15 | 1,403.00 | 2.7M |
| 2025-03-21 | 1,385.00 | 1,404.00 | 1,373.25 | 1,391.50 | 0.4M |
| 2025-03-20 | 1,361.75 | 1,400.00 | 1,355.50 | 1,381.55 | 0.4M |
| 2025-03-19 | 1,358.75 | 1,358.75 | 1,332.00 | 1,345.10 | 0.1M |
| 2025-03-18 | 1,330.60 | 1,339.90 | 1,324.35 | 1,336.90 | 0.1M |
| 2025-03-17 | 1,306.40 | 1,331.50 | 1,306.40 | 1,323.55 | 0.0M |
| 2025-03-13 | 1,303.35 | 1,311.00 | 1,290.35 | 1,297.00 | 0.0M |
| 2025-03-12 | 1,306.15 | 1,312.55 | 1,289.80 | 1,311.05 | 0.0M |
| 2025-03-11 | 1,257.50 | 1,300.50 | 1,252.50 | 1,296.35 | 0.1M |
| 2025-03-10 | 1,305.75 | 1,320.00 | 1,282.35 | 1,290.30 | 0.1M |
| 2025-03-07 | 1,343.50 | 1,343.50 | 1,282.20 | 1,296.20 | 0.1M |
| 2025-03-06 | 1,321.10 | 1,348.40 | 1,314.10 | 1,345.95 | 0.0M |
| 2025-03-05 | 1,240.35 | 1,300.00 | 1,231.45 | 1,293.90 | 0.1M |
| 2025-03-04 | 1,228.60 | 1,238.60 | 1,212.35 | 1,226.65 | 0.0M |
| 2025-03-03 | 1,271.60 | 1,277.70 | 1,235.10 | 1,247.60 | 0.0M |
| 2025-02-28 | 1,300.00 | 1,300.00 | 1,249.25 | 1,252.10 | 0.1M |
| 2025-02-27 | 1,341.30 | 1,341.30 | 1,290.05 | 1,316.90 | 2.2M |
| 2025-02-25 | 1,317.80 | 1,333.95 | 1,311.00 | 1,323.50 | 1.3M |
| 2025-02-24 | 1,305.10 | 1,331.30 | 1,304.35 | 1,323.55 | 2.3M |
| 2025-02-21 | 1,328.00 | 1,373.65 | 1,328.00 | 1,343.65 | 1.1M |
| 2025-02-20 | 1,309.00 | 1,353.95 | 1,309.00 | 1,349.35 | 0.2M |
| 2025-02-19 | 1,286.40 | 1,316.60 | 1,286.40 | 1,303.50 | 0.2M |
| 2025-02-18 | 1,289.10 | 1,315.00 | 1,276.85 | 1,310.50 | 0.1M |
| 2025-02-17 | 1,217.40 | 1,287.95 | 1,217.40 | 1,284.45 | 0.1M |
| 2025-02-14 | 1,290.00 | 1,290.00 | 1,234.00 | 1,245.40 | 0.1M |
| 2025-02-13 | 1,320.10 | 1,324.75 | 1,301.55 | 1,303.60 | 0.0M |
| 2025-02-12 | 1,287.00 | 1,325.00 | 1,266.70 | 1,310.35 | 0.0M |
| 2025-02-11 | 1,335.65 | 1,335.65 | 1,286.70 | 1,303.65 | 0.0M |
| 2025-02-10 | 1,355.50 | 1,355.50 | 1,337.10 | 1,342.25 | 0.0M |
| 2025-02-07 | 1,362.15 | 1,369.90 | 1,338.45 | 1,369.00 | 0.0M |
| 2025-02-06 | 1,366.15 | 1,370.60 | 1,330.75 | 1,350.05 | 0.0M |
| 2025-02-05 | 1,370.90 | 1,387.00 | 1,356.90 | 1,360.55 | 0.0M |
| 2025-02-04 | 1,345.70 | 1,351.85 | 1,325.25 | 1,351.00 | 0.0M |
| 2025-02-03 | 1,327.10 | 1,345.85 | 1,302.05 | 1,333.90 | 0.1M |
| 2025-02-01 | 1,373.80 | 1,380.00 | 1,332.10 | 1,371.00 | 0.1M |
| 2025-01-31 | 1,311.50 | 1,383.15 | 1,308.00 | 1,379.05 | 0.1M |
| 2025-01-30 | 1,270.00 | 1,333.00 | 1,252.10 | 1,301.35 | 4.4M |
| 2025-01-29 | 1,285.75 | 1,334.35 | 1,254.00 | 1,265.95 | 6.5M |
| 2025-01-28 | 1,250.00 | 1,282.00 | 1,247.70 | 1,276.75 | 0.2M |
| 2025-01-27 | 1,265.00 | 1,281.00 | 1,251.00 | 1,257.20 | 0.1M |
| 2025-01-24 | 1,310.00 | 1,316.00 | 1,271.05 | 1,273.55 | 0.0M |
| 2025-01-23 | 1,278.00 | 1,310.00 | 1,278.00 | 1,307.25 | 0.1M |
| 2025-01-22 | 1,271.45 | 1,285.00 | 1,251.45 | 1,280.80 | 0.1M |
| 2025-01-21 | 1,314.80 | 1,322.95 | 1,270.00 | 1,276.65 | 3.1M |
| 2025-01-20 | 1,320.80 | 1,322.80 | 1,290.05 | 1,309.85 | 0.3M |
| 2025-01-17 | 1,284.15 | 1,331.70 | 1,284.10 | 1,320.60 | 0.2M |
| 2025-01-16 | 1,303.15 | 1,320.20 | 1,284.15 | 1,294.45 | 0.1M |
| 2025-01-15 | 1,290.00 | 1,307.30 | 1,274.20 | 1,288.10 | 0.1M |
| 2025-01-14 | 1,264.00 | 1,299.00 | 1,260.85 | 1,272.70 | 0.2M |
| 2025-01-13 | 1,270.00 | 1,272.10 | 1,213.00 | 1,226.40 | 0.2M |
| 2025-01-10 | 1,289.55 | 1,311.35 | 1,242.80 | 1,282.85 | 0.2M |
| 2025-01-09 | 1,268.15 | 1,319.95 | 1,260.15 | 1,269.85 | 0.3M |
| 2025-01-08 | 1,243.30 | 1,276.80 | 1,235.55 | 1,253.90 | 0.1M |
| 2025-01-07 | 1,280.00 | 1,289.40 | 1,230.00 | 1,245.05 | 0.1M |
| 2025-01-06 | 1,322.30 | 1,325.00 | 1,266.50 | 1,276.25 | 0.1M |
| 2025-01-03 | 1,313.25 | 1,334.40 | 1,308.60 | 1,318.15 | 0.1M |
| 2025-01-02 | 1,292.70 | 1,314.00 | 1,292.70 | 1,302.05 | 0.1M |
| 2025-01-01 | 1,286.60 | 1,294.80 | 1,276.00 | 1,291.25 | 0.0M |