2,034.46
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,036.67 | 2,037.77 | 2,021.39 | 2,031.81 | 32.4M |
| 2025-09-25 | 2,056.10 | 2,056.10 | 2,033.38 | 2,035.21 | 61.2M |
| 2025-09-24 | 2,061.28 | 2,065.36 | 2,052.06 | 2,065.36 | 39.3M |
| 2025-09-23 | 2,047.70 | 2,071.52 | 2,046.88 | 2,063.03 | 31.4M |
| 2025-09-22 | 2,028.21 | 2,043.87 | 2,020.00 | 2,042.63 | 32.7M |
| 2025-09-19 | 2,036.44 | 2,036.44 | 2,025.06 | 2,030.46 | 65.5M |
| 2025-09-18 | 2,026.05 | 2,034.12 | 2,024.11 | 2,027.04 | 27.3M |
| 2025-09-17 | 2,033.22 | 2,036.52 | 2,009.36 | 2,019.26 | 44.3M |
| 2025-09-16 | 2,056.56 | 2,056.56 | 2,033.20 | 2,033.23 | 27.0M |
| 2025-09-15 | 2,065.18 | 2,068.60 | 2,052.98 | 2,057.56 | 27.1M |
| 2025-09-12 | 2,046.02 | 2,062.78 | 2,044.38 | 2,062.73 | 32.6M |
| 2025-09-11 | 2,031.63 | 2,044.20 | 2,026.81 | 2,040.30 | 32.0M |
| 2025-09-10 | 2,015.70 | 2,031.51 | 2,015.70 | 2,031.51 | 31.1M |
| 2025-09-09 | 2,022.67 | 2,029.81 | 2,011.06 | 2,014.65 | 38.7M |
| 2025-09-08 | 2,030.33 | 2,034.00 | 2,004.81 | 2,017.44 | 25.4M |
| 2025-09-05 | 2,035.45 | 2,039.66 | 2,011.46 | 2,023.05 | 26.6M |
| 2025-09-04 | 2,038.44 | 2,039.94 | 2,021.20 | 2,032.51 | 50.7M |
| 2025-09-03 | 2,004.57 | 2,034.38 | 1,993.66 | 2,032.17 | 27.2M |
| 2025-09-02 | 2,030.50 | 2,035.82 | 1,995.44 | 2,001.86 | 28.7M |
| 2025-09-01 | 2,027.54 | 2,044.91 | 2,019.40 | 2,031.32 | 26.2M |
| 2025-08-29 | 2,041.71 | 2,045.94 | 2,020.88 | 2,021.69 | 37.3M |
| 2025-08-28 | 2,074.61 | 2,076.70 | 2,024.17 | 2,043.27 | 34.7M |
| 2025-08-27 | 2,077.29 | 2,091.04 | 2,060.83 | 2,069.74 | 40.2M |
| 2025-08-26 | 2,104.62 | 2,104.62 | 2,063.63 | 2,076.57 | 78.1M |
| 2025-08-25 | 2,108.94 | 2,126.99 | 2,106.77 | 2,116.10 | 72.3M |
| 2025-08-22 | 2,103.64 | 2,108.87 | 2,098.62 | 2,103.93 | 31.9M |
| 2025-08-21 | 2,095.21 | 2,105.39 | 2,091.07 | 2,097.07 | 30.0M |
| 2025-08-20 | 2,090.82 | 2,102.17 | 2,083.38 | 2,097.22 | 28.2M |
| 2025-08-19 | 2,092.26 | 2,105.44 | 2,089.61 | 2,095.94 | 39.1M |
| 2025-08-18 | 2,126.74 | 2,132.89 | 2,088.97 | 2,092.32 | 37.0M |
| 2025-08-14 | 2,124.07 | 2,135.29 | 2,120.37 | 2,126.18 | 29.2M |
| 2025-08-13 | 2,113.68 | 2,125.22 | 2,103.42 | 2,123.71 | 26.9M |
| 2025-08-12 | 2,110.72 | 2,121.60 | 2,102.28 | 2,109.66 | 31.0M |
| 2025-08-11 | 2,073.07 | 2,106.25 | 2,073.07 | 2,106.24 | 30.7M |
| 2025-08-08 | 2,066.91 | 2,076.77 | 2,060.46 | 2,070.13 | 27.6M |
| 2025-08-07 | 2,041.01 | 2,070.08 | 2,038.97 | 2,067.41 | 33.1M |
| 2025-08-06 | 2,033.68 | 2,039.35 | 2,012.58 | 2,039.35 | 38.3M |
| 2025-08-05 | 2,012.44 | 2,034.67 | 2,005.96 | 2,034.65 | 39.7M |
| 2025-08-04 | 1,964.99 | 2,006.10 | 1,964.99 | 2,005.97 | 47.1M |
| 2025-08-01 | 1,985.32 | 1,985.32 | 1,948.51 | 1,960.06 | 56.7M |
| 2025-07-31 | 1,980.65 | 1,995.26 | 1,974.86 | 1,994.63 | 36.3M |
| 2025-07-30 | 1,978.31 | 1,978.31 | 1,963.77 | 1,976.98 | 34.4M |
| 2025-07-29 | 1,951.60 | 1,975.56 | 1,951.44 | 1,975.56 | 26.8M |
| 2025-07-28 | 1,985.78 | 1,988.14 | 1,950.11 | 1,950.12 | 25.1M |
| 2025-07-25 | 1,969.65 | 1,976.98 | 1,955.35 | 1,968.72 | 26.7M |
| 2025-07-24 | 1,978.07 | 1,984.77 | 1,967.20 | 1,970.24 | 34.7M |
| 2025-07-23 | 1,964.28 | 1,988.46 | 1,961.17 | 1,967.02 | 51.0M |
| 2025-07-22 | 1,969.23 | 1,969.23 | 1,948.08 | 1,955.83 | 35.5M |
| 2025-07-21 | 1,983.98 | 1,984.67 | 1,967.30 | 1,970.41 | 28.1M |
| 2025-07-18 | 1,985.98 | 1,990.90 | 1,979.66 | 1,985.52 | 34.0M |
| 2025-07-17 | 1,960.04 | 1,984.87 | 1,960.04 | 1,982.01 | 48.3M |
| 2025-07-16 | 1,961.38 | 1,967.39 | 1,952.25 | 1,958.56 | 38.0M |
| 2025-07-15 | 1,961.53 | 1,968.03 | 1,954.95 | 1,960.90 | 42.2M |
| 2025-07-14 | 1,947.75 | 1,954.21 | 1,938.35 | 1,953.48 | 33.7M |
| 2025-07-11 | 1,965.14 | 1,965.14 | 1,954.36 | 1,960.17 | 35.8M |
| 2025-07-10 | 1,960.39 | 1,973.15 | 1,960.39 | 1,968.74 | 41.8M |
| 2025-07-09 | 1,949.50 | 1,971.15 | 1,943.49 | 1,962.04 | 50.6M |
| 2025-07-08 | 1,917.71 | 1,946.88 | 1,914.79 | 1,946.88 | 59.9M |
| 2025-07-07 | 1,916.75 | 1,922.93 | 1,906.54 | 1,919.22 | 24.7M |
| 2025-07-04 | 1,912.56 | 1,922.16 | 1,907.12 | 1,918.09 | 32.0M |
| 2025-07-03 | 1,896.95 | 1,915.31 | 1,892.29 | 1,915.24 | 47.0M |
| 2025-07-02 | 1,888.73 | 1,897.11 | 1,883.02 | 1,893.97 | 63.7M |
| 2025-07-01 | 1,874.56 | 1,887.70 | 1,865.52 | 1,885.04 | 48.3M |
| 2025-06-30 | 1,883.11 | 1,883.26 | 1,864.36 | 1,868.02 | 33.0M |
| 2025-06-27 | 1,888.63 | 1,894.70 | 1,871.32 | 1,877.03 | 23.6M |
| 2025-06-26 | 1,867.40 | 1,890.40 | 1,867.40 | 1,882.83 | 34.7M |
| 2025-06-25 | 1,872.96 | 1,873.21 | 1,859.51 | 1,871.22 | 28.1M |
| 2025-06-24 | 1,840.94 | 1,868.96 | 1,840.94 | 1,867.57 | 66.5M |
| 2025-06-23 | 1,790.69 | 1,818.88 | 1,784.28 | 1,818.82 | 26.8M |
| 2025-06-20 | 1,784.80 | 1,803.03 | 1,783.62 | 1,802.06 | 49.4M |
| 2025-06-19 | 1,791.22 | 1,806.93 | 1,777.93 | 1,779.43 | 33.8M |
| 2025-06-18 | 1,814.37 | 1,826.11 | 1,787.90 | 1,801.93 | 32.7M |
| 2025-06-17 | 1,821.17 | 1,822.90 | 1,814.28 | 1,816.69 | 24.1M |
| 2025-06-16 | 1,825.88 | 1,845.47 | 1,825.88 | 1,834.40 | 27.4M |
| 2025-06-13 | 1,824.06 | 1,835.50 | 1,811.30 | 1,835.40 | 51.6M |
| 2025-06-12 | 1,858.95 | 1,860.02 | 1,845.89 | 1,854.98 | 27.8M |
| 2025-06-11 | 1,857.41 | 1,867.43 | 1,848.58 | 1,867.24 | 29.2M |
| 2025-06-10 | 1,846.14 | 1,855.73 | 1,835.34 | 1,855.73 | 30.3M |
| 2025-06-06 | 1,839.19 | 1,842.90 | 1,833.40 | 1,842.83 | 23.2M |
| 2025-06-05 | 1,835.66 | 1,839.35 | 1,828.40 | 1,839.22 | 40.2M |
| 2025-06-04 | 1,832.69 | 1,836.89 | 1,827.69 | 1,834.94 | 36.8M |
| 2025-06-03 | 1,815.11 | 1,828.72 | 1,810.46 | 1,824.48 | 31.3M |
| 2025-06-02 | 1,829.65 | 1,847.24 | 1,813.17 | 1,822.00 | 31.8M |
| 2025-05-30 | 1,857.16 | 1,861.00 | 1,831.17 | 1,831.17 | 108.3M |
| 2025-05-29 | 1,877.88 | 1,877.88 | 1,858.80 | 1,859.13 | 37.0M |
| 2025-05-28 | 1,861.93 | 1,879.23 | 1,861.14 | 1,876.42 | 103.8M |
| 2025-05-27 | 1,834.34 | 1,850.27 | 1,832.52 | 1,850.13 | 33.6M |
| 2025-05-26 | 1,818.00 | 1,836.96 | 1,818.00 | 1,834.56 | 20.6M |
| 2025-05-23 | 1,828.79 | 1,837.13 | 1,777.61 | 1,802.34 | 43.3M |
| 2025-05-22 | 1,825.71 | 1,836.51 | 1,819.88 | 1,828.31 | 32.3M |
| 2025-05-21 | 1,825.74 | 1,835.79 | 1,808.06 | 1,835.79 | 40.1M |
| 2025-05-20 | 1,812.93 | 1,831.71 | 1,806.06 | 1,827.51 | 39.1M |
| 2025-05-19 | 1,800.86 | 1,811.26 | 1,796.02 | 1,810.72 | 30.3M |
| 2025-05-16 | 1,793.50 | 1,804.11 | 1,787.44 | 1,804.06 | 29.1M |
| 2025-05-15 | 1,787.92 | 1,793.83 | 1,784.99 | 1,785.84 | 32.5M |
| 2025-05-14 | 1,784.52 | 1,791.68 | 1,780.99 | 1,790.99 | 31.6M |
| 2025-05-13 | 1,773.99 | 1,788.61 | 1,767.29 | 1,788.57 | 37.8M |
| 2025-05-12 | 1,761.41 | 1,780.76 | 1,761.41 | 1,774.96 | 43.2M |
| 2025-05-09 | 1,727.60 | 1,752.25 | 1,727.01 | 1,750.48 | 54.3M |
| 2025-05-08 | 1,732.38 | 1,736.05 | 1,720.09 | 1,721.16 | 25.0M |
| 2025-05-07 | 1,717.74 | 1,727.56 | 1,714.16 | 1,727.32 | 28.3M |
| 2025-05-06 | 1,731.39 | 1,732.69 | 1,712.52 | 1,716.22 | 26.0M |
| 2025-05-05 | 1,725.48 | 1,732.36 | 1,718.65 | 1,731.36 | 18.9M |
| 2025-05-02 | 1,714.03 | 1,726.13 | 1,711.74 | 1,726.13 | 37.8M |
| 2025-04-30 | 1,713.35 | 1,723.57 | 1,690.99 | 1,698.19 | 35.7M |
| 2025-04-29 | 1,702.47 | 1,711.28 | 1,699.31 | 1,709.63 | 31.4M |
| 2025-04-28 | 1,712.22 | 1,714.39 | 1,700.95 | 1,701.84 | 20.7M |
| 2025-04-25 | 1,708.32 | 1,717.53 | 1,701.51 | 1,705.61 | 21.5M |
| 2025-04-24 | 1,699.54 | 1,708.21 | 1,695.09 | 1,705.63 | 24.7M |
| 2025-04-23 | 1,689.15 | 1,704.49 | 1,689.15 | 1,704.47 | 28.8M |
| 2025-04-22 | 1,644.55 | 1,672.19 | 1,644.55 | 1,672.13 | 28.5M |
| 2025-04-17 | 1,654.07 | 1,656.04 | 1,639.82 | 1,642.17 | 18.9M |
| 2025-04-16 | 1,647.43 | 1,655.51 | 1,638.13 | 1,655.23 | 23.9M |
| 2025-04-15 | 1,633.06 | 1,656.48 | 1,633.06 | 1,656.48 | 28.9M |
| 2025-04-14 | 1,595.17 | 1,626.05 | 1,595.17 | 1,625.77 | 32.1M |
| 2025-04-11 | 1,581.05 | 1,594.82 | 1,557.53 | 1,582.59 | 43.9M |
| 2025-04-10 | 1,528.89 | 1,653.24 | 1,528.89 | 1,582.40 | 75.1M |
| 2025-04-09 | 1,552.29 | 1,552.29 | 1,496.42 | 1,528.34 | 56.4M |
| 2025-04-08 | 1,504.97 | 1,581.99 | 1,504.97 | 1,570.53 | 68.7M |
| 2025-04-07 | 1,597.43 | 1,597.43 | 1,455.08 | 1,478.92 | 90.5M |
| 2025-04-04 | 1,663.51 | 1,664.93 | 1,578.52 | 1,597.55 | 86.6M |
| 2025-04-03 | 1,689.57 | 1,712.13 | 1,676.28 | 1,678.70 | 43.3M |
| 2025-04-02 | 1,705.11 | 1,710.47 | 1,690.65 | 1,708.89 | 27.2M |
| 2025-04-01 | 1,690.18 | 1,709.88 | 1,689.92 | 1,698.34 | 31.6M |
| 2025-03-31 | 1,718.52 | 1,718.52 | 1,680.73 | 1,685.24 | 50.6M |
| 2025-03-28 | 1,742.42 | 1,749.90 | 1,734.04 | 1,735.68 | 34.4M |
| 2025-03-27 | 1,738.17 | 1,749.55 | 1,734.03 | 1,746.18 | 39.4M |
| 2025-03-26 | 1,730.47 | 1,749.35 | 1,729.40 | 1,746.67 | 78.0M |
| 2025-03-24 | 1,702.71 | 1,726.89 | 1,702.71 | 1,726.52 | 40.5M |
| 2025-03-21 | 1,696.29 | 1,698.32 | 1,690.38 | 1,697.11 | 118.2M |
| 2025-03-20 | 1,700.79 | 1,707.51 | 1,689.89 | 1,702.82 | 39.4M |
| 2025-03-19 | 1,704.25 | 1,704.25 | 1,691.35 | 1,701.28 | 42.1M |
| 2025-03-18 | 1,698.38 | 1,708.05 | 1,694.86 | 1,705.16 | 79.3M |
| 2025-03-17 | 1,692.95 | 1,700.53 | 1,685.42 | 1,696.10 | 22.3M |
| 2025-03-14 | 1,672.01 | 1,693.83 | 1,671.64 | 1,693.61 | 45.6M |
| 2025-03-13 | 1,665.28 | 1,671.50 | 1,658.53 | 1,671.35 | 52.4M |
| 2025-03-12 | 1,627.24 | 1,666.21 | 1,627.24 | 1,666.21 | 65.2M |
| 2025-03-11 | 1,622.15 | 1,635.95 | 1,622.15 | 1,624.34 | 45.3M |
| 2025-03-10 | 1,629.89 | 1,632.51 | 1,619.42 | 1,627.94 | 51.2M |
| 2025-03-07 | 1,622.74 | 1,629.60 | 1,617.62 | 1,627.36 | 44.4M |
| 2025-03-06 | 1,631.57 | 1,644.30 | 1,618.32 | 1,625.54 | 43.3M |
| 2025-03-05 | 1,606.52 | 1,630.60 | 1,606.52 | 1,630.35 | 116.4M |
| 2025-03-04 | 1,604.56 | 1,619.08 | 1,592.19 | 1,602.15 | 69.2M |
| 2025-02-28 | 1,591.20 | 1,608.93 | 1,584.48 | 1,607.79 | 85.6M |
| 2025-02-27 | 1,591.75 | 1,599.13 | 1,581.01 | 1,597.85 | 29.7M |
| 2025-02-26 | 1,598.85 | 1,606.02 | 1,596.55 | 1,600.17 | 25.2M |
| 2025-02-25 | 1,597.85 | 1,601.95 | 1,593.78 | 1,596.41 | 76.0M |
| 2025-02-24 | 1,620.18 | 1,620.27 | 1,599.84 | 1,603.96 | 47.1M |
| 2025-02-21 | 1,614.43 | 1,623.73 | 1,614.43 | 1,618.16 | 27.8M |
| 2025-02-20 | 1,607.14 | 1,618.24 | 1,604.39 | 1,617.56 | 23.4M |
| 2025-02-19 | 1,624.72 | 1,629.80 | 1,610.72 | 1,613.78 | 30.2M |
| 2025-02-18 | 1,616.78 | 1,625.41 | 1,604.02 | 1,625.40 | 29.6M |
| 2025-02-17 | 1,605.24 | 1,615.18 | 1,598.35 | 1,615.02 | 20.5M |
| 2025-02-14 | 1,601.44 | 1,604.29 | 1,594.19 | 1,604.29 | 21.7M |
| 2025-02-13 | 1,566.61 | 1,600.98 | 1,565.97 | 1,600.97 | 46.0M |
| 2025-02-12 | 1,550.80 | 1,562.09 | 1,550.50 | 1,562.04 | 33.0M |
| 2025-02-11 | 1,549.90 | 1,554.79 | 1,546.82 | 1,548.93 | 19.4M |
| 2025-02-10 | 1,557.25 | 1,557.25 | 1,546.53 | 1,551.90 | 22.8M |
| 2025-02-07 | 1,544.25 | 1,557.83 | 1,544.25 | 1,557.83 | 24.0M |
| 2025-02-06 | 1,522.51 | 1,544.49 | 1,522.51 | 1,544.49 | 28.4M |
| 2025-02-05 | 1,521.23 | 1,521.86 | 1,514.50 | 1,517.35 | 20.1M |
| 2025-02-04 | 1,512.67 | 1,521.98 | 1,512.67 | 1,520.82 | 34.3M |
| 2025-02-03 | 1,529.47 | 1,530.49 | 1,505.48 | 1,507.50 | 43.0M |
| 2025-01-31 | 1,553.20 | 1,557.01 | 1,549.31 | 1,549.32 | 23.8M |
| 2025-01-30 | 1,548.36 | 1,550.80 | 1,535.35 | 1,550.72 | 21.4M |
| 2025-01-29 | 1,547.27 | 1,553.86 | 1,544.53 | 1,546.03 | 24.9M |
| 2025-01-28 | 1,539.31 | 1,549.16 | 1,539.31 | 1,545.62 | 24.4M |
| 2025-01-27 | 1,538.02 | 1,543.33 | 1,528.88 | 1,539.88 | 21.3M |
| 2025-01-24 | 1,531.59 | 1,549.43 | 1,531.59 | 1,544.13 | 27.8M |
| 2025-01-23 | 1,531.32 | 1,536.04 | 1,526.78 | 1,529.57 | 115.1M |
| 2025-01-22 | 1,539.50 | 1,541.29 | 1,530.19 | 1,530.68 | 29.0M |
| 2025-01-21 | 1,531.54 | 1,539.72 | 1,529.29 | 1,539.48 | 20.0M |
| 2025-01-20 | 1,525.07 | 1,530.91 | 1,523.74 | 1,530.87 | 25.2M |
| 2025-01-17 | 1,507.30 | 1,524.67 | 1,507.30 | 1,524.67 | 38.7M |
| 2025-01-16 | 1,507.71 | 1,509.62 | 1,501.82 | 1,506.83 | 24.4M |
| 2025-01-15 | 1,494.36 | 1,503.47 | 1,492.28 | 1,503.18 | 25.9M |
| 2025-01-14 | 1,494.44 | 1,498.76 | 1,490.57 | 1,493.11 | 22.9M |
| 2025-01-13 | 1,499.13 | 1,499.13 | 1,487.71 | 1,490.22 | 27.1M |
| 2025-01-10 | 1,509.38 | 1,514.35 | 1,503.73 | 1,503.73 | 28.3M |
| 2025-01-09 | 1,505.44 | 1,511.56 | 1,500.21 | 1,510.93 | 34.3M |
| 2025-01-08 | 1,505.08 | 1,509.24 | 1,497.85 | 1,506.48 | 39.4M |
| 2025-01-07 | 1,490.14 | 1,506.93 | 1,485.83 | 1,506.61 | 43.3M |
| 2025-01-03 | 1,482.17 | 1,490.87 | 1,474.85 | 1,486.83 | 20.5M |
| 2025-01-02 | 1,470.31 | 1,480.98 | 1,469.79 | 1,480.98 | 15.3M |