1,731.10
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,693.70 | 1,741.70 | 1,685.30 | 1,731.10 | 1.0M |
| 2025-09-30 | 1,705.00 | 1,706.40 | 1,679.30 | 1,686.10 | 0.3M |
| 2025-09-29 | 1,668.70 | 1,705.00 | 1,668.10 | 1,696.00 | 0.8M |
| 2025-09-26 | 1,698.00 | 1,708.00 | 1,653.30 | 1,660.10 | 0.8M |
| 2025-09-25 | 1,676.20 | 1,699.00 | 1,674.00 | 1,688.30 | 1.2M |
| 2025-09-24 | 1,683.00 | 1,691.60 | 1,671.50 | 1,676.20 | 0.6M |
| 2025-09-23 | 1,676.00 | 1,694.90 | 1,665.20 | 1,683.00 | 0.4M |
| 2025-09-22 | 1,683.00 | 1,697.50 | 1,672.30 | 1,679.30 | 0.3M |
| 2025-09-19 | 1,690.00 | 1,699.00 | 1,668.20 | 1,691.10 | 0.7M |
| 2025-09-18 | 1,697.00 | 1,705.00 | 1,677.00 | 1,696.90 | 0.5M |
| 2025-09-17 | 1,701.00 | 1,703.00 | 1,676.50 | 1,689.20 | 0.3M |
| 2025-09-16 | 1,710.00 | 1,717.90 | 1,688.70 | 1,697.60 | 1.0M |
| 2025-09-15 | 1,710.00 | 1,710.00 | 1,688.00 | 1,700.60 | 0.7M |
| 2025-09-12 | 1,681.90 | 1,710.80 | 1,671.90 | 1,703.30 | 0.2M |
| 2025-09-11 | 1,677.00 | 1,698.90 | 1,673.00 | 1,681.70 | 0.3M |
| 2025-09-10 | 1,703.90 | 1,710.50 | 1,680.00 | 1,695.70 | 0.4M |
| 2025-09-09 | 1,686.10 | 1,700.00 | 1,673.20 | 1,694.90 | 0.3M |
| 2025-09-08 | 1,664.70 | 1,694.40 | 1,661.20 | 1,691.30 | 0.4M |
| 2025-09-05 | 1,672.90 | 1,680.00 | 1,648.30 | 1,664.70 | 0.2M |
| 2025-09-04 | 1,675.10 | 1,683.00 | 1,660.90 | 1,672.90 | 0.3M |
| 2025-09-03 | 1,653.70 | 1,679.30 | 1,645.10 | 1,674.80 | 0.4M |
| 2025-09-02 | 1,645.00 | 1,669.70 | 1,629.70 | 1,653.70 | 0.4M |
| 2025-09-01 | 1,595.10 | 1,642.00 | 1,592.60 | 1,639.80 | 0.2M |
| 2025-08-29 | 1,599.10 | 1,633.60 | 1,578.00 | 1,604.70 | 0.7M |
| 2025-08-28 | 1,628.90 | 1,631.20 | 1,592.00 | 1,600.30 | 0.5M |
| 2025-08-26 | 1,645.20 | 1,650.00 | 1,620.50 | 1,628.90 | 0.7M |
| 2025-08-25 | 1,655.00 | 1,659.10 | 1,631.10 | 1,645.20 | 0.3M |
| 2025-08-22 | 1,653.30 | 1,663.90 | 1,633.40 | 1,649.50 | 0.2M |
| 2025-08-21 | 1,640.00 | 1,669.00 | 1,622.30 | 1,653.20 | 0.6M |
| 2025-08-20 | 1,624.20 | 1,642.60 | 1,615.00 | 1,628.30 | 0.4M |
| 2025-08-19 | 1,605.00 | 1,630.70 | 1,602.00 | 1,626.30 | 0.3M |
| 2025-08-18 | 1,608.50 | 1,628.50 | 1,600.50 | 1,607.00 | 0.3M |
| 2025-08-14 | 1,578.10 | 1,615.30 | 1,578.10 | 1,608.50 | 0.8M |
| 2025-08-13 | 1,583.90 | 1,611.00 | 1,578.10 | 1,582.60 | 0.3M |
| 2025-08-12 | 1,589.40 | 1,596.10 | 1,565.50 | 1,582.30 | 0.3M |
| 2025-08-11 | 1,580.00 | 1,597.80 | 1,572.00 | 1,587.90 | 0.2M |
| 2025-08-08 | 1,598.00 | 1,607.50 | 1,575.00 | 1,582.60 | 0.3M |
| 2025-08-07 | 1,555.00 | 1,599.30 | 1,549.00 | 1,595.20 | 0.6M |
| 2025-08-06 | 1,617.00 | 1,617.00 | 1,561.00 | 1,569.10 | 1.0M |
| 2025-08-05 | 1,586.40 | 1,633.10 | 1,585.50 | 1,603.50 | 1.6M |
| 2025-08-04 | 1,590.00 | 1,606.50 | 1,580.20 | 1,586.40 | 0.4M |
| 2025-08-01 | 1,600.00 | 1,626.90 | 1,585.60 | 1,594.10 | 1.1M |
| 2025-07-31 | 1,557.00 | 1,611.90 | 1,550.00 | 1,601.20 | 1.5M |
| 2025-07-30 | 1,515.50 | 1,569.00 | 1,512.90 | 1,566.30 | 1.2M |
| 2025-07-29 | 1,503.00 | 1,527.60 | 1,494.00 | 1,514.90 | 0.8M |
| 2025-07-28 | 1,539.10 | 1,539.10 | 1,492.00 | 1,504.80 | 2.5M |
| 2025-07-25 | 1,680.40 | 1,680.40 | 1,526.10 | 1,543.10 | 2.4M |
| 2025-07-24 | 1,680.20 | 1,703.00 | 1,668.00 | 1,686.40 | 1.0M |
| 2025-07-23 | 1,657.20 | 1,685.00 | 1,657.20 | 1,679.30 | 0.3M |
| 2025-07-22 | 1,695.00 | 1,695.00 | 1,652.00 | 1,660.40 | 0.4M |
| 2025-07-21 | 1,666.40 | 1,703.00 | 1,655.20 | 1,692.50 | 0.4M |
| 2025-07-18 | 1,696.00 | 1,704.80 | 1,663.30 | 1,666.40 | 0.6M |
| 2025-07-17 | 1,716.00 | 1,723.10 | 1,685.00 | 1,694.80 | 0.3M |
| 2025-07-16 | 1,724.00 | 1,724.00 | 1,702.10 | 1,714.80 | 0.5M |
| 2025-07-15 | 1,692.20 | 1,726.00 | 1,687.30 | 1,723.50 | 0.5M |
| 2025-07-14 | 1,703.00 | 1,712.00 | 1,678.10 | 1,692.50 | 0.6M |
| 2025-07-11 | 1,714.00 | 1,735.70 | 1,690.10 | 1,701.80 | 0.4M |
| 2025-07-10 | 1,715.00 | 1,728.90 | 1,701.90 | 1,719.20 | 0.8M |
| 2025-07-09 | 1,742.50 | 1,749.50 | 1,697.50 | 1,708.30 | 1.2M |
| 2025-07-08 | 1,733.10 | 1,745.90 | 1,722.50 | 1,741.40 | 0.3M |
| 2025-07-07 | 1,717.00 | 1,744.00 | 1,715.00 | 1,734.10 | 0.3M |
| 2025-07-04 | 1,730.70 | 1,743.10 | 1,703.60 | 1,717.60 | 0.8M |
| 2025-07-03 | 1,755.00 | 1,793.90 | 1,721.90 | 1,729.20 | 0.9M |
| 2025-07-02 | 1,772.00 | 1,772.00 | 1,726.40 | 1,743.20 | 1.0M |
| 2025-07-01 | 1,738.60 | 1,764.60 | 1,718.10 | 1,759.50 | 0.9M |
| 2025-06-30 | 1,755.90 | 1,759.30 | 1,728.20 | 1,739.10 | 1.2M |
| 2025-06-27 | 1,795.70 | 1,795.80 | 1,743.00 | 1,755.90 | 1.1M |
| 2025-06-26 | 1,790.00 | 1,814.30 | 1,777.20 | 1,795.90 | 1.0M |
| 2025-06-25 | 1,810.00 | 1,812.50 | 1,790.00 | 1,795.90 | 0.9M |
| 2025-06-24 | 1,815.00 | 1,830.90 | 1,782.00 | 1,793.20 | 0.5M |
| 2025-06-23 | 1,766.70 | 1,803.90 | 1,763.10 | 1,792.10 | 0.3M |
| 2025-06-20 | 1,772.00 | 1,795.00 | 1,753.00 | 1,769.80 | 1.6M |
| 2025-06-19 | 1,789.80 | 1,796.70 | 1,763.10 | 1,771.90 | 0.4M |
| 2025-06-18 | 1,826.00 | 1,839.20 | 1,784.90 | 1,798.80 | 0.4M |
| 2025-06-17 | 1,861.00 | 1,868.40 | 1,818.00 | 1,833.40 | 0.3M |
| 2025-06-16 | 1,844.50 | 1,857.50 | 1,811.00 | 1,852.90 | 0.3M |
| 2025-06-13 | 1,815.00 | 1,850.50 | 1,808.60 | 1,846.00 | 0.4M |
| 2025-06-12 | 1,893.00 | 1,893.00 | 1,828.00 | 1,836.10 | 0.4M |
| 2025-06-11 | 1,900.00 | 1,921.40 | 1,872.00 | 1,887.20 | 0.4M |
| 2025-06-10 | 1,887.90 | 1,909.90 | 1,887.10 | 1,892.10 | 0.4M |
| 2025-06-09 | 1,927.90 | 1,936.00 | 1,880.10 | 1,883.00 | 0.4M |
| 2025-06-06 | 1,910.20 | 1,924.80 | 1,899.50 | 1,920.90 | 0.2M |
| 2025-06-05 | 1,900.00 | 1,920.00 | 1,875.50 | 1,914.90 | 0.9M |
| 2025-06-04 | 1,831.10 | 1,900.00 | 1,816.20 | 1,894.40 | 1.3M |
| 2025-06-03 | 1,811.00 | 1,838.00 | 1,809.60 | 1,815.60 | 0.5M |
| 2025-06-02 | 1,810.00 | 1,813.30 | 1,782.10 | 1,808.90 | 0.4M |
| 2025-05-30 | 1,826.80 | 1,833.00 | 1,787.50 | 1,811.70 | 1.8M |
| 2025-05-29 | 1,833.20 | 1,843.40 | 1,811.10 | 1,827.00 | 0.5M |
| 2025-05-28 | 1,835.10 | 1,846.30 | 1,829.10 | 1,835.30 | 0.4M |
| 2025-05-27 | 1,832.50 | 1,851.00 | 1,818.10 | 1,843.50 | 0.6M |
| 2025-05-26 | 1,833.00 | 1,848.60 | 1,830.10 | 1,838.30 | 0.4M |
| 2025-05-23 | 1,830.90 | 1,838.00 | 1,821.70 | 1,830.20 | 0.4M |
| 2025-05-22 | 1,813.50 | 1,836.50 | 1,805.70 | 1,829.50 | 0.5M |
| 2025-05-21 | 1,795.00 | 1,826.00 | 1,790.50 | 1,814.40 | 0.6M |
| 2025-05-20 | 1,818.00 | 1,822.70 | 1,785.00 | 1,794.50 | 0.6M |
| 2025-05-19 | 1,795.00 | 1,811.60 | 1,765.70 | 1,805.90 | 0.7M |
| 2025-05-16 | 1,784.90 | 1,796.00 | 1,775.10 | 1,785.40 | 0.8M |
| 2025-05-15 | 1,745.10 | 1,781.80 | 1,733.60 | 1,775.90 | 0.8M |
| 2025-05-14 | 1,738.00 | 1,750.00 | 1,717.90 | 1,745.10 | 0.8M |
| 2025-05-13 | 1,725.00 | 1,748.50 | 1,716.00 | 1,725.10 | 0.7M |
| 2025-05-12 | 1,705.00 | 1,732.30 | 1,694.10 | 1,712.80 | 0.9M |
| 2025-05-09 | 1,616.10 | 1,676.10 | 1,616.10 | 1,655.70 | 0.4M |
| 2025-05-08 | 1,704.90 | 1,709.90 | 1,638.70 | 1,663.30 | 2.1M |
| 2025-05-07 | 1,605.00 | 1,677.00 | 1,604.80 | 1,663.00 | 1.1M |
| 2025-05-06 | 1,618.30 | 1,637.20 | 1,596.80 | 1,614.00 | 0.4M |
| 2025-05-05 | 1,600.80 | 1,629.10 | 1,595.10 | 1,618.30 | 0.2M |
| 2025-05-02 | 1,619.80 | 1,630.00 | 1,582.10 | 1,598.80 | 0.4M |
| 2025-04-30 | 1,609.90 | 1,639.80 | 1,600.20 | 1,619.80 | 0.5M |
| 2025-04-29 | 1,618.20 | 1,637.70 | 1,594.30 | 1,600.20 | 0.3M |
| 2025-04-28 | 1,610.00 | 1,632.00 | 1,603.60 | 1,618.20 | 0.2M |
| 2025-04-25 | 1,630.00 | 1,646.90 | 1,580.00 | 1,616.90 | 0.6M |
| 2025-04-24 | 1,632.80 | 1,640.00 | 1,616.60 | 1,629.90 | 0.4M |
| 2025-04-23 | 1,635.00 | 1,644.90 | 1,600.00 | 1,623.80 | 0.4M |
| 2025-04-22 | 1,605.00 | 1,647.40 | 1,590.40 | 1,621.60 | 0.9M |
| 2025-04-21 | 1,591.40 | 1,601.00 | 1,572.00 | 1,599.50 | 0.4M |
| 2025-04-17 | 1,568.00 | 1,604.40 | 1,561.30 | 1,589.40 | 0.6M |
| 2025-04-16 | 1,567.00 | 1,576.90 | 1,544.90 | 1,568.10 | 0.3M |
| 2025-04-15 | 1,560.00 | 1,568.50 | 1,512.80 | 1,564.80 | 0.4M |
| 2025-04-11 | 1,491.40 | 1,533.00 | 1,490.05 | 1,517.35 | 0.6M |
| 2025-04-09 | 1,479.15 | 1,479.15 | 1,437.90 | 1,474.40 | 0.6M |
| 2025-04-08 | 1,469.75 | 1,491.00 | 1,429.80 | 1,469.60 | 0.8M |
| 2025-04-07 | 1,500.00 | 1,500.00 | 1,399.95 | 1,440.00 | 0.8M |
| 2025-04-04 | 1,565.85 | 1,565.85 | 1,503.00 | 1,519.15 | 0.5M |
| 2025-04-03 | 1,558.00 | 1,570.00 | 1,548.20 | 1,565.85 | 0.3M |
| 2025-04-02 | 1,530.60 | 1,571.10 | 1,523.00 | 1,562.20 | 0.6M |
| 2025-04-01 | 1,524.95 | 1,538.95 | 1,496.95 | 1,529.20 | 0.8M |
| 2025-03-28 | 1,535.85 | 1,567.50 | 1,513.25 | 1,525.25 | 0.6M |
| 2025-03-27 | 1,495.95 | 1,539.95 | 1,483.65 | 1,531.10 | 0.7M |
| 2025-03-26 | 1,515.55 | 1,523.80 | 1,488.35 | 1,498.05 | 0.3M |
| 2025-03-25 | 1,555.00 | 1,564.50 | 1,502.50 | 1,509.05 | 0.4M |
| 2025-03-24 | 1,512.05 | 1,544.50 | 1,509.50 | 1,535.60 | 0.5M |
| 2025-03-21 | 1,510.30 | 1,519.40 | 1,492.05 | 1,511.55 | 0.6M |
| 2025-03-20 | 1,489.50 | 1,513.15 | 1,478.35 | 1,510.30 | 0.5M |
| 2025-03-19 | 1,442.00 | 1,500.00 | 1,440.00 | 1,492.80 | 1.0M |
| 2025-03-18 | 1,406.90 | 1,453.00 | 1,405.60 | 1,432.80 | 0.9M |
| 2025-03-17 | 1,395.00 | 1,431.65 | 1,379.50 | 1,411.40 | 0.7M |
| 2025-03-13 | 1,404.05 | 1,415.90 | 1,365.00 | 1,372.80 | 0.9M |
| 2025-03-12 | 1,452.65 | 1,472.00 | 1,387.05 | 1,402.95 | 0.6M |
| 2025-03-11 | 1,429.85 | 1,468.55 | 1,410.00 | 1,449.00 | 0.4M |
| 2025-03-10 | 1,458.25 | 1,474.00 | 1,421.90 | 1,434.60 | 0.4M |
| 2025-03-07 | 1,463.25 | 1,487.25 | 1,450.00 | 1,458.25 | 0.3M |
| 2025-03-06 | 1,465.15 | 1,497.00 | 1,455.00 | 1,463.15 | 0.2M |
| 2025-03-05 | 1,405.00 | 1,483.50 | 1,405.00 | 1,474.60 | 0.6M |
| 2025-03-04 | 1,420.00 | 1,439.95 | 1,400.00 | 1,425.65 | 0.7M |
| 2025-03-03 | 1,426.35 | 1,443.45 | 1,378.50 | 1,428.05 | 0.6M |
| 2025-02-28 | 1,427.95 | 1,453.80 | 1,383.85 | 1,438.95 | 1.3M |
| 2025-02-27 | 1,461.85 | 1,472.80 | 1,431.00 | 1,438.30 | 0.4M |
| 2025-02-25 | 1,471.80 | 1,483.00 | 1,457.40 | 1,464.65 | 0.6M |
| 2025-02-24 | 1,480.00 | 1,493.65 | 1,462.50 | 1,471.80 | 0.4M |
| 2025-02-21 | 1,500.00 | 1,537.50 | 1,471.00 | 1,489.20 | 1.7M |
| 2025-02-20 | 1,373.85 | 1,481.95 | 1,373.70 | 1,476.60 | 1.7M |
| 2025-02-19 | 1,315.00 | 1,385.00 | 1,311.10 | 1,380.65 | 1.4M |
| 2025-02-18 | 1,340.50 | 1,341.40 | 1,309.75 | 1,324.90 | 0.4M |
| 2025-02-17 | 1,306.75 | 1,343.00 | 1,272.70 | 1,333.75 | 0.7M |
| 2025-02-14 | 1,370.50 | 1,382.50 | 1,293.00 | 1,303.05 | 0.6M |
| 2025-02-13 | 1,329.85 | 1,395.50 | 1,329.85 | 1,374.20 | 0.5M |
| 2025-02-12 | 1,377.90 | 1,386.40 | 1,320.00 | 1,339.95 | 0.4M |
| 2025-02-11 | 1,404.90 | 1,415.85 | 1,364.35 | 1,377.90 | 0.4M |
| 2025-02-10 | 1,433.80 | 1,438.00 | 1,398.60 | 1,406.60 | 0.4M |
| 2025-02-07 | 1,420.60 | 1,449.50 | 1,395.25 | 1,427.85 | 0.6M |
| 2025-02-06 | 1,430.50 | 1,438.95 | 1,406.00 | 1,420.60 | 0.3M |
| 2025-02-05 | 1,433.05 | 1,459.70 | 1,422.20 | 1,428.20 | 0.4M |
| 2025-02-04 | 1,447.10 | 1,462.85 | 1,401.50 | 1,437.60 | 0.9M |
| 2025-02-03 | 1,495.55 | 1,495.55 | 1,430.00 | 1,442.30 | 0.5M |
| 2025-02-01 | 1,509.55 | 1,530.00 | 1,452.00 | 1,506.20 | 0.2M |
| 2025-01-31 | 1,475.90 | 1,518.00 | 1,463.70 | 1,509.55 | 0.3M |
| 2025-01-30 | 1,529.80 | 1,535.50 | 1,469.00 | 1,475.90 | 0.4M |
| 2025-01-29 | 1,488.00 | 1,530.00 | 1,485.70 | 1,521.95 | 0.2M |
| 2025-01-28 | 1,515.00 | 1,515.65 | 1,452.05 | 1,488.80 | 0.3M |
| 2025-01-27 | 1,527.60 | 1,541.35 | 1,498.65 | 1,515.95 | 0.4M |
| 2025-01-24 | 1,582.90 | 1,599.40 | 1,556.15 | 1,561.40 | 0.5M |
| 2025-01-23 | 1,560.00 | 1,603.40 | 1,554.05 | 1,582.85 | 0.4M |
| 2025-01-22 | 1,588.00 | 1,602.10 | 1,531.55 | 1,559.55 | 0.6M |
| 2025-01-21 | 1,617.65 | 1,643.35 | 1,570.45 | 1,584.20 | 1.3M |
| 2025-01-20 | 1,584.95 | 1,618.65 | 1,550.75 | 1,590.05 | 1.3M |
| 2025-01-17 | 1,558.00 | 1,598.40 | 1,550.65 | 1,570.15 | 0.4M |
| 2025-01-16 | 1,525.00 | 1,552.15 | 1,508.60 | 1,548.80 | 0.5M |
| 2025-01-15 | 1,468.30 | 1,522.35 | 1,468.25 | 1,513.30 | 0.9M |
| 2025-01-14 | 1,437.45 | 1,490.30 | 1,430.05 | 1,466.90 | 0.7M |
| 2025-01-13 | 1,502.00 | 1,502.00 | 1,415.40 | 1,424.10 | 1.0M |
| 2025-01-10 | 1,548.00 | 1,549.95 | 1,510.00 | 1,520.70 | 0.4M |
| 2025-01-09 | 1,530.00 | 1,554.35 | 1,524.10 | 1,550.80 | 0.2M |
| 2025-01-08 | 1,604.00 | 1,604.00 | 1,522.00 | 1,538.60 | 0.3M |
| 2025-01-07 | 1,590.00 | 1,613.40 | 1,577.55 | 1,593.15 | 0.4M |
| 2025-01-06 | 1,624.00 | 1,635.30 | 1,585.00 | 1,591.75 | 0.5M |
| 2025-01-03 | 1,601.55 | 1,624.95 | 1,590.00 | 1,616.75 | 0.6M |
| 2025-01-02 | 1,585.00 | 1,598.35 | 1,573.55 | 1,587.20 | 0.6M |
| 2025-01-01 | 1,560.00 | 1,596.90 | 1,560.00 | 1,585.45 | 0.6M |