1,566.62
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,572.87 | 1,574.96 | 1,556.15 | 1,566.62 | 4.4M |
| 2025-09-25 | 1,594.47 | 1,606.06 | 1,559.61 | 1,566.30 | 5.3M |
| 2025-09-24 | 1,587.11 | 1,592.92 | 1,580.01 | 1,590.08 | 5.3M |
| 2025-09-23 | 1,583.88 | 1,613.73 | 1,582.56 | 1,597.88 | 6.4M |
| 2025-09-22 | 1,581.96 | 1,584.37 | 1,568.53 | 1,578.98 | 4.3M |
| 2025-09-19 | 1,598.48 | 1,599.63 | 1,582.50 | 1,582.50 | 11.1M |
| 2025-09-18 | 1,597.32 | 1,603.15 | 1,592.54 | 1,599.03 | 8.7M |
| 2025-09-17 | 1,576.32 | 1,596.44 | 1,561.72 | 1,596.40 | 8.3M |
| 2025-09-16 | 1,594.19 | 1,596.24 | 1,572.28 | 1,573.26 | 6.2M |
| 2025-09-15 | 1,601.01 | 1,607.30 | 1,588.61 | 1,594.67 | 3.8M |
| 2025-09-12 | 1,598.73 | 1,604.18 | 1,590.46 | 1,591.43 | 4.6M |
| 2025-09-11 | 1,605.81 | 1,612.47 | 1,597.44 | 1,601.18 | 4.9M |
| 2025-09-10 | 1,614.40 | 1,619.82 | 1,600.80 | 1,601.68 | 4.0M |
| 2025-09-09 | 1,632.52 | 1,644.33 | 1,615.11 | 1,615.11 | 4.6M |
| 2025-09-08 | 1,600.76 | 1,636.93 | 1,598.81 | 1,635.28 | 3.9M |
| 2025-09-05 | 1,592.61 | 1,604.85 | 1,589.04 | 1,598.21 | 4.5M |
| 2025-09-04 | 1,577.88 | 1,590.61 | 1,574.30 | 1,590.46 | 5.9M |
| 2025-09-03 | 1,543.54 | 1,575.88 | 1,543.54 | 1,575.85 | 4.1M |
| 2025-09-02 | 1,554.57 | 1,555.54 | 1,538.42 | 1,541.18 | 6.6M |
| 2025-09-01 | 1,562.99 | 1,569.74 | 1,555.44 | 1,557.04 | 3.3M |
| 2025-08-29 | 1,573.66 | 1,578.47 | 1,559.95 | 1,560.15 | 7.0M |
| 2025-08-28 | 1,575.94 | 1,585.85 | 1,569.98 | 1,576.54 | 4.8M |
| 2025-08-27 | 1,574.24 | 1,587.65 | 1,572.83 | 1,572.83 | 5.3M |
| 2025-08-26 | 1,576.29 | 1,586.87 | 1,569.93 | 1,573.97 | 8.7M |
| 2025-08-25 | 1,586.98 | 1,598.40 | 1,581.11 | 1,581.99 | 9.7M |
| 2025-08-22 | 1,572.17 | 1,591.70 | 1,571.54 | 1,589.37 | 4.8M |
| 2025-08-21 | 1,584.79 | 1,584.79 | 1,570.91 | 1,572.92 | 3.5M |
| 2025-08-20 | 1,579.76 | 1,589.86 | 1,572.56 | 1,587.94 | 3.7M |
| 2025-08-19 | 1,560.19 | 1,581.55 | 1,557.29 | 1,578.07 | 5.8M |
| 2025-08-18 | 1,560.19 | 1,560.19 | 1,549.42 | 1,556.77 | 7.7M |
| 2025-08-15 | 1,564.25 | 1,571.05 | 1,555.12 | 1,555.16 | 9.0M |
| 2025-08-14 | 1,558.23 | 1,560.57 | 1,549.64 | 1,558.36 | 13.2M |
| 2025-08-13 | 1,545.60 | 1,558.68 | 1,545.08 | 1,556.67 | 19.9M |
| 2025-08-12 | 1,522.12 | 1,538.40 | 1,517.14 | 1,536.22 | 9.1M |
| 2025-08-11 | 1,540.95 | 1,545.60 | 1,514.34 | 1,514.34 | 5.2M |
| 2025-08-08 | 1,534.72 | 1,543.83 | 1,530.63 | 1,535.89 | 5.3M |
| 2025-08-07 | 1,494.62 | 1,539.30 | 1,492.51 | 1,529.79 | 6.7M |
| 2025-08-06 | 1,534.08 | 1,534.08 | 1,487.80 | 1,492.78 | 6.8M |
| 2025-08-05 | 1,537.31 | 1,543.74 | 1,525.72 | 1,530.77 | 5.4M |
| 2025-08-04 | 1,533.44 | 1,547.46 | 1,528.39 | 1,534.14 | 5.4M |
| 2025-08-01 | 1,544.20 | 1,554.20 | 1,528.04 | 1,535.83 | 8.0M |
| 2025-07-31 | 1,586.38 | 1,586.38 | 1,543.83 | 1,547.15 | 9.6M |
| 2025-07-30 | 1,683.49 | 1,683.52 | 1,581.70 | 1,581.70 | 8.2M |
| 2025-07-29 | 1,686.95 | 1,695.75 | 1,680.92 | 1,684.32 | 5.7M |
| 2025-07-28 | 1,698.93 | 1,720.10 | 1,672.82 | 1,680.89 | 7.7M |
| 2025-07-25 | 1,700.91 | 1,701.35 | 1,663.82 | 1,694.68 | 11.3M |
| 2025-07-24 | 1,721.78 | 1,721.78 | 1,697.96 | 1,704.61 | 5.6M |
| 2025-07-23 | 1,705.48 | 1,724.01 | 1,699.90 | 1,707.06 | 7.0M |
| 2025-07-22 | 1,701.16 | 1,716.06 | 1,687.50 | 1,706.75 | 5.7M |
| 2025-07-21 | 1,708.78 | 1,717.13 | 1,695.28 | 1,706.59 | 6.3M |
| 2025-07-18 | 1,713.82 | 1,726.80 | 1,706.03 | 1,708.98 | 7.4M |
| 2025-07-17 | 1,725.05 | 1,726.67 | 1,704.81 | 1,709.98 | 6.4M |
| 2025-07-16 | 1,715.29 | 1,730.95 | 1,713.65 | 1,713.93 | 6.0M |
| 2025-07-15 | 1,716.81 | 1,729.49 | 1,715.70 | 1,722.44 | 4.5M |
| 2025-07-14 | 1,702.54 | 1,717.03 | 1,702.54 | 1,714.11 | 3.8M |
| 2025-07-11 | 1,744.27 | 1,744.27 | 1,721.96 | 1,721.98 | 4.4M |
| 2025-07-10 | 1,749.10 | 1,763.42 | 1,746.93 | 1,753.35 | 5.6M |
| 2025-07-09 | 1,727.62 | 1,753.73 | 1,716.24 | 1,744.66 | 7.3M |
| 2025-07-08 | 1,720.49 | 1,731.81 | 1,713.97 | 1,728.63 | 6.8M |
| 2025-07-07 | 1,712.30 | 1,730.71 | 1,710.36 | 1,724.05 | 4.0M |
| 2025-07-04 | 1,709.88 | 1,716.93 | 1,699.23 | 1,707.93 | 4.2M |
| 2025-07-03 | 1,725.67 | 1,727.67 | 1,700.26 | 1,718.32 | 7.4M |
| 2025-07-02 | 1,714.99 | 1,732.82 | 1,706.72 | 1,716.04 | 7.4M |
| 2025-07-01 | 1,669.81 | 1,710.46 | 1,669.81 | 1,710.38 | 10.8M |
| 2025-06-30 | 1,670.34 | 1,680.52 | 1,657.69 | 1,664.37 | 6.8M |
| 2025-06-27 | 1,652.60 | 1,677.65 | 1,652.60 | 1,669.00 | 8.2M |
| 2025-06-26 | 1,654.85 | 1,663.56 | 1,629.72 | 1,629.83 | 5.2M |
| 2025-06-25 | 1,662.16 | 1,665.94 | 1,646.18 | 1,646.82 | 6.3M |
| 2025-06-24 | 1,643.80 | 1,683.42 | 1,643.80 | 1,663.58 | 14.8M |
| 2025-06-23 | 1,623.20 | 1,650.40 | 1,623.00 | 1,640.03 | 6.3M |
| 2025-06-20 | 1,627.61 | 1,644.54 | 1,627.61 | 1,633.40 | 13.5M |
| 2025-06-19 | 1,629.13 | 1,632.51 | 1,617.74 | 1,618.20 | 4.9M |
| 2025-06-18 | 1,648.50 | 1,654.34 | 1,635.63 | 1,645.57 | 7.5M |
| 2025-06-17 | 1,665.02 | 1,669.79 | 1,648.73 | 1,651.60 | 6.8M |
| 2025-06-16 | 1,676.57 | 1,681.62 | 1,667.84 | 1,675.55 | 7.9M |
| 2025-06-13 | 1,689.42 | 1,696.33 | 1,674.77 | 1,678.04 | 12.1M |
| 2025-06-12 | 1,734.43 | 1,738.04 | 1,713.07 | 1,717.13 | 20.0M |
| 2025-06-11 | 1,766.93 | 1,774.07 | 1,749.04 | 1,749.06 | 5.2M |
| 2025-06-10 | 1,770.84 | 1,780.01 | 1,762.43 | 1,770.15 | 4.3M |
| 2025-06-09 | 1,757.68 | 1,783.59 | 1,757.68 | 1,768.75 | 4.6M |
| 2025-06-06 | 1,754.18 | 1,764.93 | 1,745.35 | 1,762.01 | 3.6M |
| 2025-06-05 | 1,780.58 | 1,785.86 | 1,756.20 | 1,761.57 | 7.8M |
| 2025-06-04 | 1,784.74 | 1,798.74 | 1,772.94 | 1,779.57 | 6.1M |
| 2025-06-03 | 1,800.07 | 1,800.07 | 1,765.49 | 1,780.09 | 5.3M |
| 2025-06-02 | 1,789.36 | 1,793.35 | 1,774.69 | 1,793.13 | 5.9M |
| 2025-05-30 | 1,805.92 | 1,823.14 | 1,804.98 | 1,806.68 | 13.8M |
| 2025-05-29 | 1,804.26 | 1,844.65 | 1,804.26 | 1,809.88 | 4.6M |
| 2025-05-28 | 1,808.73 | 1,814.20 | 1,798.69 | 1,798.69 | 8.6M |
| 2025-05-27 | 1,793.23 | 1,816.10 | 1,788.42 | 1,814.06 | 8.2M |
| 2025-05-26 | 1,795.04 | 1,798.66 | 1,784.39 | 1,797.51 | 4.1M |
| 2025-05-23 | 1,793.14 | 1,801.73 | 1,740.00 | 1,768.99 | 9.1M |
| 2025-05-22 | 1,797.70 | 1,803.29 | 1,785.78 | 1,791.97 | 5.3M |
| 2025-05-21 | 1,807.85 | 1,814.16 | 1,796.75 | 1,811.40 | 5.0M |
| 2025-05-20 | 1,789.91 | 1,824.10 | 1,783.06 | 1,813.06 | 8.1M |
| 2025-05-19 | 1,794.99 | 1,797.91 | 1,783.23 | 1,794.12 | 5.7M |
| 2025-05-16 | 1,792.21 | 1,800.26 | 1,783.66 | 1,792.55 | 6.1M |
| 2025-05-15 | 1,792.86 | 1,796.69 | 1,776.68 | 1,782.93 | 10.3M |
| 2025-05-14 | 1,810.52 | 1,810.52 | 1,787.00 | 1,802.05 | 26.0M |
| 2025-05-13 | 1,796.64 | 1,817.28 | 1,791.27 | 1,813.79 | 7.2M |
| 2025-05-12 | 1,770.88 | 1,797.83 | 1,770.88 | 1,791.67 | 10.9M |
| 2025-05-09 | 1,746.56 | 1,748.39 | 1,735.82 | 1,737.20 | 7.0M |
| 2025-05-08 | 1,720.68 | 1,750.08 | 1,719.85 | 1,736.60 | 8.6M |
| 2025-05-07 | 1,723.97 | 1,726.72 | 1,709.31 | 1,724.27 | 5.0M |
| 2025-05-06 | 1,745.88 | 1,754.11 | 1,717.44 | 1,719.80 | 8.4M |
| 2025-05-05 | 1,745.98 | 1,749.09 | 1,738.00 | 1,740.98 | 3.8M |
| 2025-05-02 | 1,716.78 | 1,748.13 | 1,713.47 | 1,733.81 | 5.8M |
| 2025-04-30 | 1,736.39 | 1,736.39 | 1,690.24 | 1,702.18 | 5.6M |
| 2025-04-29 | 1,761.61 | 1,767.87 | 1,725.83 | 1,730.81 | 8.0M |
| 2025-04-28 | 1,743.86 | 1,765.67 | 1,743.86 | 1,752.08 | 5.0M |
| 2025-04-25 | 1,749.98 | 1,760.79 | 1,738.33 | 1,743.43 | 5.2M |
| 2025-04-24 | 1,723.80 | 1,748.86 | 1,723.80 | 1,740.92 | 5.4M |
| 2025-04-23 | 1,692.98 | 1,733.20 | 1,692.98 | 1,716.37 | 8.9M |
| 2025-04-22 | 1,652.09 | 1,675.89 | 1,642.45 | 1,675.86 | 5.2M |
| 2025-04-17 | 1,646.74 | 1,649.54 | 1,633.27 | 1,644.49 | 5.2M |
| 2025-04-16 | 1,630.87 | 1,646.54 | 1,620.02 | 1,646.54 | 5.5M |
| 2025-04-15 | 1,639.78 | 1,666.01 | 1,634.92 | 1,644.48 | 6.5M |
| 2025-04-14 | 1,613.87 | 1,658.71 | 1,613.64 | 1,648.42 | 6.1M |
| 2025-04-11 | 1,639.78 | 1,645.70 | 1,588.15 | 1,611.95 | 9.3M |
| 2025-04-10 | 1,668.68 | 1,693.75 | 1,619.65 | 1,624.81 | 10.5M |
| 2025-04-09 | 1,601.32 | 1,601.32 | 1,539.14 | 1,560.92 | 8.2M |
| 2025-04-08 | 1,598.04 | 1,624.71 | 1,570.32 | 1,603.21 | 11.8M |
| 2025-04-07 | 1,655.01 | 1,655.01 | 1,531.39 | 1,574.93 | 17.9M |
| 2025-04-04 | 1,667.48 | 1,674.90 | 1,600.20 | 1,655.12 | 18.5M |
| 2025-04-03 | 1,780.49 | 1,781.23 | 1,662.89 | 1,668.02 | 12.2M |
| 2025-04-02 | 1,784.92 | 1,788.81 | 1,769.15 | 1,780.83 | 4.5M |
| 2025-04-01 | 1,772.62 | 1,801.39 | 1,772.62 | 1,790.32 | 7.0M |
| 2025-03-31 | 1,775.55 | 1,775.55 | 1,746.97 | 1,761.46 | 12.0M |
| 2025-03-28 | 1,788.37 | 1,801.42 | 1,784.53 | 1,791.07 | 9.0M |
| 2025-03-27 | 1,776.01 | 1,803.56 | 1,768.78 | 1,801.91 | 6.5M |
| 2025-03-26 | 1,798.12 | 1,802.00 | 1,781.35 | 1,785.83 | 7.6M |
| 2025-03-25 | 1,808.72 | 1,819.63 | 1,798.82 | 1,803.58 | 7.8M |
| 2025-03-24 | 1,837.03 | 1,844.75 | 1,802.21 | 1,802.21 | 5.8M |
| 2025-03-21 | 1,839.91 | 1,839.91 | 1,813.97 | 1,830.04 | 13.4M |
| 2025-03-20 | 1,855.75 | 1,855.75 | 1,829.21 | 1,838.33 | 6.9M |
| 2025-03-19 | 1,834.56 | 1,858.55 | 1,833.32 | 1,854.21 | 10.7M |
| 2025-03-18 | 1,842.84 | 1,852.77 | 1,831.28 | 1,837.54 | 8.3M |
| 2025-03-17 | 1,825.18 | 1,843.16 | 1,818.64 | 1,838.45 | 7.4M |
| 2025-03-14 | 1,821.20 | 1,859.38 | 1,813.53 | 1,834.61 | 8.9M |
| 2025-03-13 | 1,826.19 | 1,848.63 | 1,812.26 | 1,818.09 | 9.5M |
| 2025-03-12 | 1,865.98 | 1,865.98 | 1,826.16 | 1,830.37 | 16.5M |
| 2025-03-11 | 1,949.94 | 1,949.94 | 1,853.67 | 1,861.32 | 11.9M |
| 2025-03-10 | 1,998.80 | 1,998.80 | 1,941.86 | 1,941.86 | 6.6M |
| 2025-03-07 | 1,997.20 | 1,997.20 | 1,958.57 | 1,980.87 | 5.9M |
| 2025-03-06 | 1,982.45 | 2,007.30 | 1,970.85 | 2,000.49 | 11.9M |
| 2025-03-05 | 1,970.98 | 2,001.32 | 1,934.63 | 1,984.81 | 13.3M |
| 2025-03-04 | 2,010.65 | 2,010.65 | 1,961.28 | 1,967.01 | 8.1M |
| 2025-03-03 | 1,979.96 | 2,019.18 | 1,974.80 | 2,013.94 | 7.4M |
| 2025-02-28 | 1,989.70 | 1,993.40 | 1,970.31 | 1,993.39 | 9.2M |
| 2025-02-27 | 1,986.69 | 2,003.59 | 1,971.14 | 1,989.37 | 6.9M |
| 2025-02-26 | 1,983.50 | 2,001.22 | 1,981.07 | 1,994.47 | 6.9M |
| 2025-02-25 | 1,976.54 | 1,997.49 | 1,976.39 | 1,979.25 | 7.3M |
| 2025-02-24 | 1,984.82 | 2,001.18 | 1,974.64 | 1,992.14 | 9.5M |
| 2025-02-21 | 1,986.08 | 1,992.04 | 1,967.57 | 1,982.06 | 6.2M |
| 2025-02-20 | 2,004.08 | 2,007.64 | 1,974.51 | 1,981.14 | 7.3M |
| 2025-02-19 | 2,026.38 | 2,028.02 | 1,989.36 | 2,001.33 | 13.3M |
| 2025-02-18 | 2,052.48 | 2,054.18 | 2,022.79 | 2,030.03 | 6.1M |
| 2025-02-17 | 2,044.99 | 2,057.21 | 2,040.41 | 2,053.62 | 5.2M |
| 2025-02-14 | 2,065.23 | 2,073.71 | 2,042.44 | 2,049.10 | 6.3M |
| 2025-02-13 | 2,059.92 | 2,076.54 | 2,049.86 | 2,073.16 | 7.8M |
| 2025-02-12 | 2,034.52 | 2,053.42 | 2,027.07 | 2,053.40 | 13.8M |
| 2025-02-11 | 2,054.32 | 2,054.32 | 2,029.70 | 2,031.20 | 25.4M |
| 2025-02-10 | 2,036.42 | 2,057.17 | 2,035.32 | 2,053.37 | 5.2M |
| 2025-02-07 | 2,040.20 | 2,054.82 | 2,030.42 | 2,032.78 | 6.8M |
| 2025-02-06 | 2,029.77 | 2,058.35 | 2,028.00 | 2,056.24 | 5.8M |
| 2025-02-05 | 2,018.13 | 2,024.07 | 2,009.58 | 2,023.80 | 3.6M |
| 2025-02-04 | 2,034.04 | 2,034.04 | 2,016.96 | 2,030.01 | 3.9M |
| 2025-02-03 | 2,004.10 | 2,034.48 | 1,998.53 | 2,034.48 | 6.9M |
| 2025-01-31 | 2,076.75 | 2,076.75 | 2,043.42 | 2,046.23 | 4.8M |
| 2025-01-30 | 2,054.70 | 2,075.12 | 2,049.61 | 2,074.04 | 3.7M |
| 2025-01-29 | 2,027.57 | 2,057.70 | 2,025.54 | 2,046.95 | 4.3M |
| 2025-01-28 | 2,032.15 | 2,049.89 | 2,031.50 | 2,037.20 | 4.3M |
| 2025-01-27 | 2,037.98 | 2,046.21 | 2,026.25 | 2,042.80 | 4.6M |
| 2025-01-24 | 2,056.50 | 2,060.36 | 2,027.11 | 2,037.22 | 6.5M |
| 2025-01-23 | 2,074.25 | 2,074.25 | 2,031.26 | 2,053.02 | 10.2M |
| 2025-01-22 | 2,007.03 | 2,089.95 | 2,006.18 | 2,072.50 | 5.5M |
| 2025-01-21 | 1,987.93 | 2,008.29 | 1,987.01 | 2,005.76 | 5.5M |
| 2025-01-20 | 1,992.83 | 2,008.20 | 1,986.10 | 1,996.87 | 3.5M |
| 2025-01-17 | 1,991.35 | 2,002.16 | 1,985.78 | 1,994.37 | 4.2M |
| 2025-01-16 | 1,987.44 | 2,007.11 | 1,978.00 | 1,988.68 | 4.7M |
| 2025-01-15 | 1,970.31 | 1,992.59 | 1,968.06 | 1,986.04 | 4.1M |
| 2025-01-14 | 1,983.15 | 1,983.94 | 1,967.76 | 1,972.12 | 4.6M |
| 2025-01-13 | 2,014.66 | 2,014.97 | 1,982.98 | 1,983.01 | 4.4M |
| 2025-01-10 | 2,037.46 | 2,045.85 | 2,018.26 | 2,018.29 | 5.0M |
| 2025-01-09 | 2,018.42 | 2,038.07 | 2,018.42 | 2,036.87 | 3.5M |
| 2025-01-08 | 2,019.45 | 2,037.47 | 2,015.01 | 2,026.05 | 4.7M |
| 2025-01-07 | 1,999.57 | 2,026.02 | 1,999.57 | 2,019.51 | 3.8M |
| 2025-01-06 | 1,969.22 | 2,008.54 | 1,965.49 | 1,995.24 | 4.7M |
| 2025-01-03 | 1,990.53 | 1,992.04 | 1,957.49 | 1,964.39 | 4.3M |
| 2025-01-02 | 1,994.77 | 2,008.53 | 1,973.08 | 1,989.42 | 3.8M |