1,859.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,854.35 | 1,863.06 | 1,848.89 | 1,859.40 | 6.8M |
| 2025-09-25 | 1,868.83 | 1,889.46 | 1,842.93 | 1,844.57 | 6.5M |
| 2025-09-24 | 1,828.68 | 1,872.15 | 1,808.04 | 1,852.39 | 9.7M |
| 2025-09-23 | 1,805.23 | 1,846.75 | 1,804.20 | 1,843.54 | 8.4M |
| 2025-09-22 | 1,854.04 | 1,854.04 | 1,775.38 | 1,804.48 | 14.1M |
| 2025-09-19 | 1,856.18 | 1,883.23 | 1,847.91 | 1,854.68 | 19.3M |
| 2025-09-18 | 1,854.86 | 1,892.53 | 1,849.04 | 1,858.14 | 7.9M |
| 2025-09-17 | 1,855.77 | 1,867.63 | 1,830.36 | 1,848.58 | 7.0M |
| 2025-09-16 | 1,866.59 | 1,872.80 | 1,850.61 | 1,853.56 | 6.9M |
| 2025-09-15 | 1,878.62 | 1,887.05 | 1,860.38 | 1,865.30 | 5.1M |
| 2025-09-12 | 1,881.25 | 1,881.25 | 1,845.77 | 1,869.61 | 5.6M |
| 2025-09-11 | 1,872.28 | 1,883.40 | 1,844.51 | 1,882.14 | 7.3M |
| 2025-09-10 | 1,877.95 | 1,883.43 | 1,860.88 | 1,872.53 | 6.0M |
| 2025-09-09 | 1,915.34 | 1,929.16 | 1,861.83 | 1,881.56 | 7.1M |
| 2025-09-08 | 1,921.25 | 1,925.55 | 1,895.67 | 1,913.31 | 5.3M |
| 2025-09-05 | 1,927.67 | 1,930.19 | 1,907.49 | 1,908.70 | 4.4M |
| 2025-09-04 | 1,908.37 | 1,924.60 | 1,903.85 | 1,908.36 | 4.2M |
| 2025-09-03 | 1,924.14 | 1,931.06 | 1,909.53 | 1,909.53 | 4.8M |
| 2025-09-02 | 1,942.62 | 1,948.90 | 1,908.53 | 1,912.69 | 5.3M |
| 2025-09-01 | 1,935.62 | 1,947.43 | 1,931.82 | 1,943.73 | 3.5M |
| 2025-08-29 | 1,934.52 | 1,941.96 | 1,915.51 | 1,928.57 | 6.2M |
| 2025-08-28 | 1,941.77 | 1,971.33 | 1,940.22 | 1,942.75 | 4.9M |
| 2025-08-27 | 1,964.89 | 1,982.04 | 1,929.18 | 1,931.30 | 5.2M |
| 2025-08-26 | 1,957.71 | 1,976.37 | 1,953.04 | 1,954.65 | 6.6M |
| 2025-08-25 | 1,972.92 | 1,977.28 | 1,960.60 | 1,965.34 | 3.7M |
| 2025-08-22 | 1,951.30 | 1,983.65 | 1,951.30 | 1,978.83 | 4.7M |
| 2025-08-21 | 1,947.57 | 1,953.57 | 1,940.52 | 1,952.28 | 3.7M |
| 2025-08-20 | 1,953.52 | 1,956.22 | 1,944.24 | 1,953.59 | 4.1M |
| 2025-08-19 | 1,917.51 | 1,964.64 | 1,917.23 | 1,960.53 | 6.2M |
| 2025-08-18 | 1,927.34 | 1,927.34 | 1,903.23 | 1,914.11 | 3.7M |
| 2025-08-15 | 1,944.46 | 1,951.52 | 1,931.68 | 1,933.07 | 5.7M |
| 2025-08-14 | 1,906.73 | 1,919.48 | 1,904.87 | 1,917.37 | 3.7M |
| 2025-08-13 | 1,895.50 | 1,910.16 | 1,881.75 | 1,908.14 | 4.4M |
| 2025-08-12 | 1,879.91 | 1,897.34 | 1,869.12 | 1,891.80 | 5.2M |
| 2025-08-11 | 1,891.05 | 1,897.96 | 1,868.84 | 1,872.59 | 4.1M |
| 2025-08-08 | 1,855.45 | 1,887.98 | 1,855.45 | 1,880.25 | 5.7M |
| 2025-08-07 | 1,817.28 | 1,860.45 | 1,802.35 | 1,849.16 | 6.0M |
| 2025-08-06 | 1,807.24 | 1,825.98 | 1,805.32 | 1,812.10 | 5.2M |
| 2025-08-05 | 1,780.23 | 1,801.91 | 1,772.99 | 1,799.01 | 5.0M |
| 2025-08-04 | 1,779.33 | 1,789.49 | 1,767.23 | 1,773.07 | 5.7M |
| 2025-08-01 | 1,807.01 | 1,812.82 | 1,773.75 | 1,776.25 | 6.9M |
| 2025-07-31 | 1,839.28 | 1,848.54 | 1,819.40 | 1,820.29 | 8.3M |
| 2025-07-30 | 1,876.91 | 1,890.57 | 1,847.07 | 1,847.48 | 7.5M |
| 2025-07-29 | 1,908.57 | 1,911.19 | 1,885.04 | 1,889.37 | 7.2M |
| 2025-07-28 | 1,969.61 | 1,993.66 | 1,888.06 | 1,899.38 | 11.5M |
| 2025-07-25 | 1,896.72 | 1,958.89 | 1,871.35 | 1,958.88 | 11.1M |
| 2025-07-24 | 1,921.46 | 1,932.17 | 1,900.78 | 1,906.48 | 6.8M |
| 2025-07-23 | 1,813.02 | 1,915.02 | 1,812.96 | 1,901.80 | 13.3M |
| 2025-07-22 | 1,828.82 | 1,828.82 | 1,803.75 | 1,812.35 | 3.8M |
| 2025-07-21 | 1,811.50 | 1,832.88 | 1,808.00 | 1,832.53 | 4.1M |
| 2025-07-18 | 1,833.11 | 1,845.94 | 1,817.84 | 1,820.75 | 5.3M |
| 2025-07-17 | 1,845.32 | 1,864.49 | 1,826.08 | 1,833.69 | 5.4M |
| 2025-07-16 | 1,850.88 | 1,858.94 | 1,824.54 | 1,829.47 | 7.4M |
| 2025-07-15 | 1,848.42 | 1,870.71 | 1,848.42 | 1,865.31 | 4.0M |
| 2025-07-14 | 1,860.14 | 1,862.57 | 1,836.07 | 1,838.88 | 5.9M |
| 2025-07-11 | 1,879.66 | 1,885.31 | 1,864.89 | 1,880.39 | 5.6M |
| 2025-07-10 | 1,845.09 | 1,886.07 | 1,842.34 | 1,884.29 | 8.0M |
| 2025-07-09 | 1,806.90 | 1,855.55 | 1,801.46 | 1,842.29 | 7.8M |
| 2025-07-08 | 1,772.89 | 1,811.79 | 1,763.31 | 1,804.83 | 6.4M |
| 2025-07-07 | 1,767.42 | 1,777.51 | 1,761.06 | 1,770.96 | 3.5M |
| 2025-07-04 | 1,777.93 | 1,781.41 | 1,759.69 | 1,771.27 | 3.9M |
| 2025-07-03 | 1,801.76 | 1,809.73 | 1,781.09 | 1,786.57 | 5.4M |
| 2025-07-02 | 1,754.54 | 1,795.62 | 1,753.24 | 1,791.36 | 6.5M |
| 2025-07-01 | 1,738.62 | 1,741.24 | 1,715.41 | 1,741.03 | 7.7M |
| 2025-06-30 | 1,777.35 | 1,777.35 | 1,739.90 | 1,746.31 | 7.0M |
| 2025-06-27 | 1,714.85 | 1,778.85 | 1,711.90 | 1,772.61 | 8.0M |
| 2025-06-26 | 1,712.42 | 1,712.42 | 1,684.12 | 1,692.45 | 6.5M |
| 2025-06-25 | 1,719.69 | 1,724.35 | 1,702.49 | 1,706.06 | 5.5M |
| 2025-06-24 | 1,737.06 | 1,742.89 | 1,716.50 | 1,720.96 | 7.0M |
| 2025-06-23 | 1,683.32 | 1,699.92 | 1,675.62 | 1,694.52 | 4.3M |
| 2025-06-20 | 1,697.64 | 1,715.34 | 1,695.09 | 1,697.13 | 13.3M |
| 2025-06-19 | 1,694.74 | 1,702.76 | 1,684.81 | 1,687.14 | 4.4M |
| 2025-06-18 | 1,716.73 | 1,722.34 | 1,695.99 | 1,707.90 | 4.8M |
| 2025-06-17 | 1,742.48 | 1,752.35 | 1,724.93 | 1,726.57 | 5.7M |
| 2025-06-16 | 1,758.87 | 1,762.25 | 1,744.49 | 1,747.49 | 4.9M |
| 2025-06-13 | 1,754.01 | 1,766.43 | 1,746.81 | 1,757.66 | 6.3M |
| 2025-06-12 | 1,779.26 | 1,799.23 | 1,767.92 | 1,791.01 | 4.5M |
| 2025-06-11 | 1,827.62 | 1,827.62 | 1,800.54 | 1,800.54 | 6.1M |
| 2025-06-10 | 1,814.10 | 1,814.30 | 1,785.05 | 1,809.13 | 5.0M |
| 2025-06-09 | 1,778.53 | 1,794.17 | 1,778.53 | 1,789.23 | 3.3M |
| 2025-06-06 | 1,789.06 | 1,797.03 | 1,783.27 | 1,783.92 | 4.6M |
| 2025-06-05 | 1,802.09 | 1,810.50 | 1,776.06 | 1,796.96 | 4.7M |
| 2025-06-04 | 1,811.14 | 1,814.93 | 1,787.72 | 1,798.21 | 4.6M |
| 2025-06-03 | 1,788.24 | 1,805.62 | 1,766.29 | 1,805.61 | 4.9M |
| 2025-06-02 | 1,803.72 | 1,809.92 | 1,778.59 | 1,785.66 | 6.4M |
| 2025-05-30 | 1,837.99 | 1,850.39 | 1,827.49 | 1,827.49 | 8.4M |
| 2025-05-29 | 1,870.14 | 1,873.20 | 1,834.42 | 1,836.40 | 4.4M |
| 2025-05-28 | 1,809.40 | 1,851.63 | 1,806.83 | 1,848.18 | 8.8M |
| 2025-05-27 | 1,806.44 | 1,819.94 | 1,800.97 | 1,804.12 | 5.0M |
| 2025-05-26 | 1,808.59 | 1,813.06 | 1,792.51 | 1,808.67 | 4.2M |
| 2025-05-23 | 1,830.28 | 1,844.24 | 1,751.65 | 1,771.27 | 11.2M |
| 2025-05-22 | 1,841.13 | 1,845.66 | 1,822.21 | 1,835.25 | 5.5M |
| 2025-05-21 | 1,854.43 | 1,856.31 | 1,830.82 | 1,854.72 | 5.7M |
| 2025-05-20 | 1,834.97 | 1,864.01 | 1,817.00 | 1,858.60 | 8.7M |
| 2025-05-19 | 1,828.26 | 1,841.78 | 1,825.64 | 1,834.54 | 4.9M |
| 2025-05-16 | 1,849.43 | 1,851.35 | 1,817.20 | 1,821.38 | 6.5M |
| 2025-05-15 | 1,857.03 | 1,857.03 | 1,831.40 | 1,841.71 | 5.8M |
| 2025-05-14 | 1,873.72 | 1,873.72 | 1,837.48 | 1,848.67 | 7.4M |
| 2025-05-13 | 1,845.20 | 1,871.59 | 1,836.26 | 1,871.59 | 7.4M |
| 2025-05-12 | 1,826.73 | 1,877.86 | 1,819.96 | 1,825.03 | 13.7M |
| 2025-05-09 | 1,784.48 | 1,797.26 | 1,776.43 | 1,781.57 | 7.5M |
| 2025-05-08 | 1,733.37 | 1,766.04 | 1,726.64 | 1,765.97 | 10.1M |
| 2025-05-07 | 1,726.48 | 1,749.36 | 1,709.55 | 1,718.48 | 9.6M |
| 2025-05-06 | 1,734.83 | 1,735.50 | 1,682.22 | 1,715.09 | 8.2M |
| 2025-05-05 | 1,710.89 | 1,724.99 | 1,700.85 | 1,716.06 | 5.1M |
| 2025-05-02 | 1,712.99 | 1,724.95 | 1,686.89 | 1,705.70 | 8.0M |
| 2025-04-30 | 1,700.90 | 1,739.15 | 1,672.98 | 1,683.30 | 10.5M |
| 2025-04-29 | 1,726.58 | 1,731.66 | 1,708.93 | 1,722.84 | 9.3M |
| 2025-04-28 | 1,745.57 | 1,757.78 | 1,738.54 | 1,738.57 | 6.0M |
| 2025-04-25 | 1,727.11 | 1,732.91 | 1,715.48 | 1,731.27 | 8.6M |
| 2025-04-24 | 1,678.03 | 1,708.20 | 1,671.69 | 1,705.82 | 5.9M |
| 2025-04-23 | 1,657.05 | 1,697.04 | 1,657.05 | 1,680.75 | 8.8M |
| 2025-04-22 | 1,620.92 | 1,638.29 | 1,595.63 | 1,635.66 | 7.0M |
| 2025-04-17 | 1,597.35 | 1,604.13 | 1,579.84 | 1,596.57 | 5.6M |
| 2025-04-16 | 1,576.27 | 1,598.19 | 1,558.95 | 1,598.17 | 6.1M |
| 2025-04-15 | 1,593.80 | 1,620.52 | 1,583.40 | 1,594.93 | 7.5M |
| 2025-04-14 | 1,534.88 | 1,572.03 | 1,534.88 | 1,564.64 | 7.7M |
| 2025-04-11 | 1,533.06 | 1,533.06 | 1,490.84 | 1,525.36 | 9.7M |
| 2025-04-10 | 1,478.46 | 1,621.12 | 1,478.46 | 1,508.87 | 15.2M |
| 2025-04-09 | 1,519.19 | 1,526.64 | 1,463.67 | 1,478.26 | 16.7M |
| 2025-04-08 | 1,549.61 | 1,560.75 | 1,520.53 | 1,523.85 | 14.8M |
| 2025-04-07 | 1,550.84 | 1,611.77 | 1,456.45 | 1,532.26 | 25.6M |
| 2025-04-04 | 1,610.62 | 1,610.88 | 1,522.14 | 1,551.48 | 20.5M |
| 2025-04-03 | 1,641.70 | 1,689.94 | 1,615.52 | 1,618.20 | 14.0M |
| 2025-04-02 | 1,676.00 | 1,686.72 | 1,661.57 | 1,684.64 | 7.1M |
| 2025-04-01 | 1,695.08 | 1,708.56 | 1,679.30 | 1,691.63 | 8.8M |
| 2025-03-31 | 1,716.85 | 1,716.85 | 1,666.72 | 1,683.47 | 12.3M |
| 2025-03-28 | 1,753.37 | 1,774.32 | 1,729.41 | 1,737.20 | 9.8M |
| 2025-03-27 | 1,808.18 | 1,808.18 | 1,725.58 | 1,767.41 | 14.8M |
| 2025-03-26 | 1,854.47 | 1,854.47 | 1,808.20 | 1,808.72 | 6.1M |
| 2025-03-25 | 1,844.43 | 1,854.83 | 1,829.61 | 1,842.36 | 5.6M |
| 2025-03-24 | 1,823.21 | 1,844.44 | 1,812.02 | 1,821.43 | 6.9M |
| 2025-03-21 | 1,830.34 | 1,833.36 | 1,798.19 | 1,816.05 | 20.0M |
| 2025-03-20 | 1,885.81 | 1,886.73 | 1,817.99 | 1,830.47 | 9.5M |
| 2025-03-19 | 1,906.60 | 1,916.78 | 1,874.22 | 1,886.07 | 7.9M |
| 2025-03-18 | 1,905.44 | 1,942.27 | 1,899.90 | 1,920.64 | 8.2M |
| 2025-03-17 | 1,885.74 | 1,908.75 | 1,878.31 | 1,892.09 | 7.3M |
| 2025-03-14 | 1,868.17 | 1,906.21 | 1,836.06 | 1,879.01 | 9.5M |
| 2025-03-13 | 1,888.64 | 1,901.47 | 1,859.92 | 1,875.33 | 8.0M |
| 2025-03-12 | 1,917.31 | 1,917.31 | 1,880.88 | 1,908.57 | 9.2M |
| 2025-03-11 | 1,952.31 | 1,980.07 | 1,890.53 | 1,907.39 | 13.2M |
| 2025-03-10 | 1,901.42 | 1,948.40 | 1,895.25 | 1,938.46 | 10.6M |
| 2025-03-07 | 1,928.15 | 1,939.04 | 1,884.62 | 1,901.03 | 8.8M |
| 2025-03-06 | 1,868.18 | 1,950.78 | 1,868.18 | 1,945.08 | 14.5M |
| 2025-03-05 | 1,805.25 | 1,907.51 | 1,805.19 | 1,867.46 | 14.4M |
| 2025-03-04 | 1,908.42 | 1,908.42 | 1,787.79 | 1,805.28 | 13.6M |
| 2025-03-03 | 1,875.71 | 1,956.02 | 1,868.17 | 1,908.80 | 10.1M |
| 2025-02-28 | 1,880.38 | 1,890.80 | 1,854.42 | 1,879.31 | 10.7M |
| 2025-02-27 | 1,930.85 | 1,930.91 | 1,870.27 | 1,884.73 | 7.8M |
| 2025-02-26 | 1,914.83 | 1,935.27 | 1,907.18 | 1,931.37 | 7.3M |
| 2025-02-25 | 1,860.84 | 1,914.47 | 1,860.84 | 1,909.22 | 9.2M |
| 2025-02-24 | 1,842.90 | 1,882.84 | 1,842.90 | 1,873.81 | 7.2M |
| 2025-02-21 | 1,848.99 | 1,851.13 | 1,828.56 | 1,842.47 | 8.5M |
| 2025-02-20 | 1,859.27 | 1,870.43 | 1,830.16 | 1,842.91 | 8.2M |
| 2025-02-19 | 1,889.25 | 1,895.35 | 1,854.88 | 1,862.59 | 7.5M |
| 2025-02-18 | 1,897.88 | 1,903.12 | 1,876.70 | 1,901.62 | 5.2M |
| 2025-02-17 | 1,881.52 | 1,895.40 | 1,873.54 | 1,890.28 | 5.1M |
| 2025-02-14 | 1,849.47 | 1,894.08 | 1,849.47 | 1,877.98 | 8.7M |
| 2025-02-13 | 1,765.08 | 1,868.68 | 1,765.08 | 1,863.20 | 14.8M |
| 2025-02-12 | 1,762.90 | 1,777.40 | 1,754.07 | 1,764.14 | 6.9M |
| 2025-02-11 | 1,766.68 | 1,769.86 | 1,742.70 | 1,754.63 | 6.1M |
| 2025-02-10 | 1,754.43 | 1,778.22 | 1,754.43 | 1,770.10 | 5.3M |
| 2025-02-07 | 1,780.77 | 1,798.63 | 1,748.21 | 1,754.50 | 8.9M |
| 2025-02-06 | 1,746.37 | 1,791.84 | 1,741.75 | 1,784.01 | 6.5M |
| 2025-02-05 | 1,771.45 | 1,771.45 | 1,734.62 | 1,752.70 | 6.1M |
| 2025-02-04 | 1,764.88 | 1,780.09 | 1,743.06 | 1,775.16 | 5.4M |
| 2025-02-03 | 1,737.39 | 1,770.58 | 1,727.66 | 1,769.85 | 10.9M |
| 2025-01-31 | 1,833.76 | 1,836.24 | 1,819.97 | 1,824.26 | 6.1M |
| 2025-01-30 | 1,823.69 | 1,837.62 | 1,814.26 | 1,835.30 | 4.9M |
| 2025-01-29 | 1,819.09 | 1,825.42 | 1,807.01 | 1,819.46 | 5.9M |
| 2025-01-28 | 1,829.17 | 1,844.75 | 1,814.62 | 1,816.83 | 7.4M |
| 2025-01-27 | 1,797.54 | 1,825.64 | 1,791.92 | 1,822.60 | 6.8M |
| 2025-01-24 | 1,781.07 | 1,821.61 | 1,778.14 | 1,791.60 | 8.2M |
| 2025-01-23 | 1,776.92 | 1,776.92 | 1,757.75 | 1,762.56 | 6.7M |
| 2025-01-22 | 1,764.35 | 1,772.56 | 1,750.72 | 1,763.11 | 11.3M |
| 2025-01-21 | 1,770.52 | 1,772.44 | 1,753.30 | 1,764.95 | 5.1M |
| 2025-01-20 | 1,746.66 | 1,794.82 | 1,728.65 | 1,780.12 | 7.7M |
| 2025-01-17 | 1,744.80 | 1,762.65 | 1,739.79 | 1,745.80 | 6.7M |
| 2025-01-16 | 1,768.60 | 1,769.84 | 1,736.73 | 1,736.74 | 6.2M |
| 2025-01-15 | 1,736.05 | 1,763.37 | 1,729.18 | 1,758.06 | 6.1M |
| 2025-01-14 | 1,734.53 | 1,757.66 | 1,729.52 | 1,729.52 | 5.3M |
| 2025-01-13 | 1,724.04 | 1,745.63 | 1,717.07 | 1,724.42 | 5.2M |
| 2025-01-10 | 1,689.28 | 1,740.62 | 1,671.43 | 1,717.69 | 9.0M |
| 2025-01-09 | 1,689.10 | 1,694.78 | 1,673.82 | 1,688.78 | 4.5M |
| 2025-01-08 | 1,720.75 | 1,733.74 | 1,691.84 | 1,700.27 | 6.2M |
| 2025-01-07 | 1,719.75 | 1,734.80 | 1,710.56 | 1,727.87 | 5.7M |
| 2025-01-06 | 1,679.42 | 1,769.05 | 1,679.02 | 1,732.09 | 10.2M |
| 2025-01-03 | 1,690.15 | 1,691.67 | 1,665.81 | 1,670.95 | 4.4M |
| 2025-01-02 | 1,710.13 | 1,714.61 | 1,665.74 | 1,690.27 | 5.9M |