1,252.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,247.27 | 1,253.10 | 1,244.54 | 1,252.68 | 134.4M |
| 2025-09-25 | 1,249.72 | 1,252.61 | 1,242.25 | 1,247.26 | 77.2M |
| 2025-09-24 | 1,250.61 | 1,252.62 | 1,246.23 | 1,249.72 | 80.3M |
| 2025-09-23 | 1,244.75 | 1,256.50 | 1,241.39 | 1,250.60 | 78.4M |
| 2025-09-22 | 1,242.21 | 1,249.64 | 1,242.21 | 1,244.75 | 77.6M |
| 2025-09-19 | 1,247.20 | 1,248.80 | 1,240.61 | 1,242.20 | 166.8M |
| 2025-09-18 | 1,221.08 | 1,248.70 | 1,221.08 | 1,246.86 | 89.3M |
| 2025-09-17 | 1,216.40 | 1,223.20 | 1,216.40 | 1,221.09 | 76.5M |
| 2025-09-16 | 1,226.12 | 1,231.42 | 1,216.41 | 1,216.41 | 69.1M |
| 2025-09-15 | 1,211.08 | 1,227.14 | 1,211.08 | 1,226.13 | 70.4M |
| 2025-09-12 | 1,207.94 | 1,216.75 | 1,207.94 | 1,211.08 | 70.6M |
| 2025-09-11 | 1,201.71 | 1,210.47 | 1,200.77 | 1,207.94 | 90.6M |
| 2025-09-10 | 1,207.64 | 1,214.37 | 1,201.09 | 1,201.70 | 82.4M |
| 2025-09-09 | 1,204.08 | 1,210.44 | 1,203.61 | 1,207.63 | 72.3M |
| 2025-09-08 | 1,194.70 | 1,205.19 | 1,194.70 | 1,204.08 | 65.7M |
| 2025-09-05 | 1,194.34 | 1,202.52 | 1,190.92 | 1,194.71 | 85.9M |
| 2025-09-04 | 1,179.72 | 1,195.68 | 1,179.72 | 1,194.35 | 76.8M |
| 2025-09-03 | 1,174.47 | 1,185.78 | 1,174.47 | 1,179.72 | 75.0M |
| 2025-09-02 | 1,193.97 | 1,193.97 | 1,174.45 | 1,174.45 | 79.1M |
| 2025-09-01 | 1,194.48 | 1,196.88 | 1,192.20 | 1,194.01 | 47.3M |
| 2025-08-29 | 1,203.90 | 1,205.53 | 1,194.49 | 1,194.49 | 87.0M |
| 2025-08-28 | 1,208.92 | 1,211.36 | 1,200.95 | 1,204.32 | 67.7M |
| 2025-08-27 | 1,206.22 | 1,211.02 | 1,203.85 | 1,208.93 | 78.5M |
| 2025-08-26 | 1,214.15 | 1,214.15 | 1,206.22 | 1,206.22 | 124.5M |
| 2025-08-25 | 1,215.04 | 1,217.34 | 1,213.93 | 1,214.13 | 65.5M |
| 2025-08-22 | 1,204.99 | 1,218.12 | 1,202.89 | 1,215.05 | 87.7M |
| 2025-08-21 | 1,207.46 | 1,207.82 | 1,202.58 | 1,204.98 | 79.4M |
| 2025-08-20 | 1,203.23 | 1,210.64 | 1,199.14 | 1,207.45 | 57.2M |
| 2025-08-19 | 1,195.94 | 1,204.88 | 1,195.94 | 1,203.04 | 56.7M |
| 2025-08-18 | 1,194.63 | 1,195.94 | 1,189.39 | 1,195.94 | 65.1M |
| 2025-08-15 | 1,196.37 | 1,199.62 | 1,190.31 | 1,194.63 | 64.0M |
| 2025-08-14 | 1,196.52 | 1,198.75 | 1,188.33 | 1,196.33 | 56.6M |
| 2025-08-13 | 1,189.28 | 1,199.11 | 1,189.28 | 1,196.52 | 60.8M |
| 2025-08-12 | 1,186.61 | 1,189.98 | 1,183.30 | 1,189.29 | 65.1M |
| 2025-08-11 | 1,183.81 | 1,188.47 | 1,182.84 | 1,186.61 | 53.7M |
| 2025-08-08 | 1,182.67 | 1,185.35 | 1,179.94 | 1,183.81 | 69.7M |
| 2025-08-07 | 1,170.49 | 1,187.19 | 1,169.48 | 1,182.67 | 80.2M |
| 2025-08-06 | 1,171.94 | 1,178.44 | 1,168.58 | 1,170.49 | 83.3M |
| 2025-08-05 | 1,172.61 | 1,177.25 | 1,170.70 | 1,171.93 | 87.8M |
| 2025-08-04 | 1,164.65 | 1,173.40 | 1,164.65 | 1,172.03 | 105.2M |
| 2025-08-01 | 1,193.19 | 1,193.19 | 1,162.20 | 1,164.64 | 105.4M |
| 2025-07-31 | 1,203.57 | 1,211.90 | 1,192.62 | 1,193.21 | 132.3M |
| 2025-07-30 | 1,203.56 | 1,207.82 | 1,202.53 | 1,203.57 | 69.9M |
| 2025-07-29 | 1,202.40 | 1,209.73 | 1,202.40 | 1,203.54 | 73.3M |
| 2025-07-28 | 1,201.66 | 1,215.76 | 1,200.00 | 1,202.34 | 68.2M |
| 2025-07-25 | 1,212.39 | 1,212.39 | 1,199.35 | 1,201.56 | 64.1M |
| 2025-07-24 | 1,206.87 | 1,216.88 | 1,206.87 | 1,212.39 | 80.1M |
| 2025-07-23 | 1,195.66 | 1,212.34 | 1,195.66 | 1,206.65 | 82.8M |
| 2025-07-22 | 1,205.86 | 1,205.86 | 1,194.86 | 1,195.39 | 61.0M |
| 2025-07-21 | 1,209.46 | 1,211.10 | 1,203.09 | 1,205.82 | 61.0M |
| 2025-07-18 | 1,212.26 | 1,219.07 | 1,209.31 | 1,209.65 | 64.8M |
| 2025-07-17 | 1,194.33 | 1,213.33 | 1,194.33 | 1,212.26 | 62.6M |
| 2025-07-16 | 1,225.89 | 1,225.89 | 1,194.30 | 1,194.32 | 65.4M |
| 2025-07-15 | 1,220.68 | 1,231.46 | 1,220.68 | 1,225.86 | 60.7M |
| 2025-07-14 | 1,222.61 | 1,222.61 | 1,214.98 | 1,220.68 | 51.6M |
| 2025-07-11 | 1,228.70 | 1,228.70 | 1,218.59 | 1,222.61 | 63.1M |
| 2025-07-10 | 1,217.84 | 1,229.37 | 1,217.84 | 1,228.71 | 67.0M |
| 2025-07-09 | 1,214.45 | 1,219.71 | 1,211.66 | 1,217.84 | 67.2M |
| 2025-07-08 | 1,209.70 | 1,215.54 | 1,205.27 | 1,214.46 | 76.1M |
| 2025-07-07 | 1,202.39 | 1,211.39 | 1,197.90 | 1,209.70 | 64.6M |
| 2025-07-04 | 1,212.81 | 1,212.81 | 1,200.80 | 1,202.36 | 52.4M |
| 2025-07-03 | 1,207.36 | 1,212.80 | 1,204.03 | 1,212.80 | 65.0M |
| 2025-07-02 | 1,203.61 | 1,208.95 | 1,195.66 | 1,207.38 | 80.2M |
| 2025-07-01 | 1,210.41 | 1,211.73 | 1,198.55 | 1,203.61 | 73.7M |
| 2025-06-30 | 1,217.88 | 1,220.32 | 1,210.33 | 1,210.42 | 80.5M |
| 2025-06-27 | 1,205.97 | 1,217.94 | 1,205.97 | 1,217.89 | 86.5M |
| 2025-06-26 | 1,210.18 | 1,213.34 | 1,202.58 | 1,205.94 | 65.7M |
| 2025-06-25 | 1,219.30 | 1,227.26 | 1,210.19 | 1,210.19 | 70.0M |
| 2025-06-24 | 1,206.35 | 1,223.04 | 1,206.35 | 1,219.29 | 90.5M |
| 2025-06-23 | 1,195.56 | 1,208.70 | 1,194.52 | 1,206.33 | 67.0M |
| 2025-06-20 | 1,196.39 | 1,207.22 | 1,193.06 | 1,195.66 | 174.3M |
| 2025-06-19 | 1,206.55 | 1,206.55 | 1,195.72 | 1,196.39 | 66.4M |
| 2025-06-18 | 1,210.95 | 1,211.94 | 1,204.00 | 1,206.55 | 71.9M |
| 2025-06-17 | 1,216.68 | 1,216.68 | 1,204.62 | 1,210.95 | 71.2M |
| 2025-06-16 | 1,213.06 | 1,218.29 | 1,212.86 | 1,216.71 | 71.4M |
| 2025-06-13 | 1,225.99 | 1,225.99 | 1,210.43 | 1,213.30 | 91.8M |
| 2025-06-12 | 1,233.13 | 1,233.13 | 1,222.16 | 1,225.98 | 74.9M |
| 2025-06-11 | 1,237.01 | 1,239.67 | 1,233.14 | 1,233.15 | 75.0M |
| 2025-06-10 | 1,228.04 | 1,237.75 | 1,226.43 | 1,237.01 | 78.1M |
| 2025-06-09 | 1,223.39 | 1,229.44 | 1,219.49 | 1,227.96 | 47.6M |
| 2025-06-06 | 1,217.88 | 1,224.52 | 1,215.82 | 1,223.46 | 83.5M |
| 2025-06-05 | 1,216.81 | 1,222.29 | 1,210.86 | 1,217.88 | 86.5M |
| 2025-06-04 | 1,209.88 | 1,220.38 | 1,209.88 | 1,216.80 | 102.1M |
| 2025-06-03 | 1,207.09 | 1,210.37 | 1,198.63 | 1,209.55 | 77.7M |
| 2025-06-02 | 1,212.90 | 1,212.90 | 1,199.52 | 1,206.59 | 86.2M |
| 2025-05-30 | 1,215.76 | 1,221.29 | 1,212.47 | 1,212.94 | 168.2M |
| 2025-05-29 | 1,216.24 | 1,229.42 | 1,212.46 | 1,215.75 | 61.9M |
| 2025-05-28 | 1,221.91 | 1,222.68 | 1,213.83 | 1,216.20 | 69.1M |
| 2025-05-27 | 1,214.79 | 1,226.32 | 1,214.79 | 1,221.90 | 65.4M |
| 2025-05-26 | 1,201.46 | 1,219.52 | 1,201.46 | 1,214.79 | 43.8M |
| 2025-05-23 | 1,214.91 | 1,218.14 | 1,188.47 | 1,202.43 | 99.2M |
| 2025-05-22 | 1,224.73 | 1,224.73 | 1,206.92 | 1,214.91 | 63.6M |
| 2025-05-21 | 1,222.43 | 1,224.75 | 1,216.74 | 1,224.75 | 82.5M |
| 2025-05-20 | 1,220.63 | 1,225.26 | 1,218.67 | 1,222.42 | 78.8M |
| 2025-05-19 | 1,222.65 | 1,222.65 | 1,211.90 | 1,220.64 | 77.1M |
| 2025-05-16 | 1,221.69 | 1,227.10 | 1,218.94 | 1,222.65 | 98.0M |
| 2025-05-15 | 1,222.81 | 1,222.81 | 1,211.32 | 1,221.69 | 81.1M |
| 2025-05-14 | 1,222.24 | 1,225.06 | 1,215.28 | 1,222.80 | 100.3M |
| 2025-05-13 | 1,212.22 | 1,222.68 | 1,208.91 | 1,222.25 | 90.3M |
| 2025-05-12 | 1,188.22 | 1,215.15 | 1,188.22 | 1,212.07 | 132.4M |
| 2025-05-09 | 1,183.77 | 1,191.64 | 1,183.77 | 1,188.21 | 93.4M |
| 2025-05-08 | 1,172.34 | 1,190.49 | 1,172.34 | 1,183.76 | 149.5M |
| 2025-05-07 | 1,173.27 | 1,175.83 | 1,168.59 | 1,171.89 | 83.3M |
| 2025-05-06 | 1,173.76 | 1,176.40 | 1,165.15 | 1,173.31 | 76.5M |
| 2025-05-05 | 1,175.37 | 1,175.37 | 1,170.94 | 1,173.76 | 61.5M |
| 2025-05-02 | 1,149.76 | 1,177.62 | 1,149.76 | 1,175.37 | 105.4M |
| 2025-04-30 | 1,145.37 | 1,151.70 | 1,137.30 | 1,149.76 | 113.1M |
| 2025-04-29 | 1,142.64 | 1,148.31 | 1,141.24 | 1,145.33 | 69.5M |
| 2025-04-28 | 1,142.08 | 1,149.56 | 1,142.08 | 1,142.60 | 75.3M |
| 2025-04-25 | 1,137.56 | 1,145.07 | 1,135.95 | 1,142.07 | 83.0M |
| 2025-04-24 | 1,133.64 | 1,138.50 | 1,126.09 | 1,137.69 | 78.6M |
| 2025-04-23 | 1,114.97 | 1,142.37 | 1,114.97 | 1,133.64 | 121.3M |
| 2025-04-22 | 1,110.31 | 1,114.93 | 1,102.99 | 1,114.84 | 74.1M |
| 2025-04-17 | 1,111.98 | 1,112.43 | 1,104.10 | 1,110.32 | 70.6M |
| 2025-04-16 | 1,119.19 | 1,119.19 | 1,098.57 | 1,112.77 | 77.0M |
| 2025-04-15 | 1,095.84 | 1,119.28 | 1,095.84 | 1,119.20 | 89.3M |
| 2025-04-14 | 1,072.18 | 1,102.66 | 1,072.18 | 1,095.84 | 85.5M |
| 2025-04-11 | 1,071.45 | 1,083.18 | 1,060.14 | 1,071.92 | 103.4M |
| 2025-04-10 | 1,040.25 | 1,114.14 | 1,040.25 | 1,071.17 | 132.9M |
| 2025-04-09 | 1,075.41 | 1,075.41 | 1,031.05 | 1,040.22 | 132.2M |
| 2025-04-08 | 1,047.09 | 1,087.71 | 1,047.09 | 1,076.37 | 129.1M |
| 2025-04-07 | 1,094.82 | 1,097.13 | 1,022.62 | 1,047.09 | 201.4M |
| 2025-04-04 | 1,145.65 | 1,145.65 | 1,081.72 | 1,094.84 | 174.5M |
| 2025-04-03 | 1,179.19 | 1,179.19 | 1,142.08 | 1,145.61 | 115.1M |
| 2025-04-02 | 1,184.20 | 1,184.20 | 1,173.83 | 1,179.22 | 67.6M |
| 2025-04-01 | 1,176.18 | 1,187.46 | 1,175.08 | 1,184.21 | 73.6M |
| 2025-03-31 | 1,191.40 | 1,191.40 | 1,170.11 | 1,176.18 | 98.2M |
| 2025-03-28 | 1,203.14 | 1,203.33 | 1,188.75 | 1,191.41 | 80.0M |
| 2025-03-27 | 1,206.91 | 1,206.91 | 1,198.55 | 1,203.14 | 79.4M |
| 2025-03-26 | 1,211.94 | 1,216.47 | 1,206.37 | 1,206.90 | 66.4M |
| 2025-03-25 | 1,206.34 | 1,218.19 | 1,206.34 | 1,211.94 | 80.9M |
| 2025-03-24 | 1,204.48 | 1,213.11 | 1,203.14 | 1,206.34 | 66.9M |
| 2025-03-21 | 1,212.49 | 1,212.49 | 1,198.48 | 1,204.40 | 204.9M |
| 2025-03-20 | 1,217.11 | 1,222.19 | 1,208.32 | 1,212.49 | 88.6M |
| 2025-03-19 | 1,206.44 | 1,218.24 | 1,205.29 | 1,217.11 | 81.1M |
| 2025-03-18 | 1,203.08 | 1,212.70 | 1,202.54 | 1,206.44 | 90.5M |
| 2025-03-17 | 1,192.82 | 1,203.93 | 1,192.04 | 1,203.08 | 79.9M |
| 2025-03-14 | 1,183.15 | 1,195.65 | 1,180.63 | 1,192.82 | 102.7M |
| 2025-03-13 | 1,185.19 | 1,190.92 | 1,179.73 | 1,182.74 | 103.3M |
| 2025-03-12 | 1,172.26 | 1,190.51 | 1,172.26 | 1,185.18 | 100.8M |
| 2025-03-11 | 1,187.88 | 1,191.83 | 1,169.02 | 1,172.20 | 106.0M |
| 2025-03-10 | 1,206.08 | 1,210.26 | 1,184.22 | 1,187.89 | 117.6M |
| 2025-03-07 | 1,205.40 | 1,211.77 | 1,199.52 | 1,206.07 | 108.0M |
| 2025-03-06 | 1,201.30 | 1,212.24 | 1,194.78 | 1,205.38 | 148.9M |
| 2025-03-05 | 1,198.95 | 1,217.67 | 1,198.95 | 1,201.25 | 118.8M |
| 2025-03-04 | 1,224.51 | 1,224.51 | 1,197.55 | 1,198.97 | 111.5M |
| 2025-03-03 | 1,215.47 | 1,229.23 | 1,213.83 | 1,225.45 | 95.9M |
| 2025-02-28 | 1,224.12 | 1,224.12 | 1,206.37 | 1,214.71 | 145.7M |
| 2025-02-27 | 1,233.66 | 1,233.66 | 1,219.22 | 1,224.12 | 77.7M |
| 2025-02-26 | 1,223.99 | 1,235.04 | 1,223.99 | 1,233.69 | 84.5M |
| 2025-02-25 | 1,232.74 | 1,232.74 | 1,220.39 | 1,223.99 | 91.2M |
| 2025-02-24 | 1,235.87 | 1,236.73 | 1,223.93 | 1,232.74 | 106.6M |
| 2025-02-21 | 1,236.17 | 1,240.05 | 1,231.81 | 1,235.87 | 88.7M |
| 2025-02-20 | 1,238.73 | 1,241.85 | 1,233.62 | 1,236.15 | 103.4M |
| 2025-02-19 | 1,248.56 | 1,248.56 | 1,234.77 | 1,238.73 | 88.8M |
| 2025-02-18 | 1,250.63 | 1,256.26 | 1,247.97 | 1,248.56 | 76.2M |
| 2025-02-17 | 1,247.01 | 1,251.41 | 1,244.63 | 1,250.60 | 65.0M |
| 2025-02-14 | 1,245.78 | 1,252.69 | 1,244.90 | 1,247.01 | 96.3M |
| 2025-02-13 | 1,235.72 | 1,245.78 | 1,230.46 | 1,245.78 | 99.0M |
| 2025-02-12 | 1,228.44 | 1,235.73 | 1,226.51 | 1,235.73 | 97.9M |
| 2025-02-11 | 1,218.05 | 1,228.92 | 1,218.05 | 1,228.45 | 70.6M |
| 2025-02-10 | 1,207.04 | 1,220.72 | 1,207.04 | 1,218.05 | 63.5M |
| 2025-02-07 | 1,208.69 | 1,212.92 | 1,204.47 | 1,207.04 | 79.2M |
| 2025-02-06 | 1,197.52 | 1,210.19 | 1,197.52 | 1,208.68 | 97.1M |
| 2025-02-05 | 1,199.22 | 1,199.22 | 1,191.60 | 1,197.52 | 65.2M |
| 2025-02-04 | 1,194.72 | 1,200.25 | 1,187.37 | 1,199.22 | 69.8M |
| 2025-02-03 | 1,206.25 | 1,206.25 | 1,184.06 | 1,194.69 | 86.3M |
| 2025-01-31 | 1,201.03 | 1,213.18 | 1,201.03 | 1,206.23 | 80.8M |
| 2025-01-30 | 1,178.97 | 1,201.69 | 1,178.97 | 1,200.30 | 72.7M |
| 2025-01-29 | 1,166.77 | 1,191.34 | 1,166.77 | 1,179.00 | 67.3M |
| 2025-01-28 | 1,162.96 | 1,173.85 | 1,162.96 | 1,166.78 | 60.3M |
| 2025-01-27 | 1,176.71 | 1,177.43 | 1,149.24 | 1,162.87 | 76.2M |
| 2025-01-24 | 1,186.91 | 1,189.41 | 1,174.90 | 1,176.66 | 66.6M |
| 2025-01-23 | 1,195.91 | 1,196.03 | 1,184.03 | 1,186.97 | 66.3M |
| 2025-01-22 | 1,193.75 | 1,202.06 | 1,193.07 | 1,196.15 | 74.6M |
| 2025-01-21 | 1,200.72 | 1,201.75 | 1,191.69 | 1,193.78 | 63.8M |
| 2025-01-20 | 1,195.65 | 1,204.09 | 1,195.65 | 1,200.69 | 73.9M |
| 2025-01-17 | 1,188.03 | 1,200.22 | 1,188.03 | 1,195.66 | 77.1M |
| 2025-01-16 | 1,171.55 | 1,188.01 | 1,171.55 | 1,188.01 | 71.0M |
| 2025-01-15 | 1,158.83 | 1,173.74 | 1,158.83 | 1,170.29 | 88.4M |
| 2025-01-14 | 1,158.00 | 1,167.74 | 1,156.14 | 1,158.84 | 71.5M |
| 2025-01-13 | 1,167.19 | 1,167.19 | 1,150.54 | 1,158.06 | 74.4M |
| 2025-01-10 | 1,176.57 | 1,177.38 | 1,166.40 | 1,167.17 | 81.9M |
| 2025-01-09 | 1,167.78 | 1,176.40 | 1,164.44 | 1,176.37 | 59.3M |
| 2025-01-08 | 1,177.65 | 1,178.43 | 1,163.01 | 1,167.77 | 79.7M |
| 2025-01-07 | 1,177.89 | 1,183.44 | 1,173.75 | 1,177.60 | 82.9M |
| 2025-01-06 | 1,159.97 | 1,178.00 | 1,159.97 | 1,177.89 | 86.1M |
| 2025-01-03 | 1,163.59 | 1,164.83 | 1,157.37 | 1,160.00 | 67.4M |
| 2025-01-02 | 1,151.95 | 1,163.63 | 1,149.39 | 1,163.60 | 67.6M |