1,290.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,278.50 | 1,292.16 | 1,278.46 | 1,290.05 | 9.3M |
| 2025-09-25 | 1,271.81 | 1,279.15 | 1,262.91 | 1,267.35 | 5.3M |
| 2025-09-24 | 1,272.16 | 1,277.57 | 1,267.00 | 1,273.32 | 10.5M |
| 2025-09-23 | 1,267.31 | 1,285.16 | 1,266.81 | 1,273.03 | 14.5M |
| 2025-09-22 | 1,259.23 | 1,272.19 | 1,253.51 | 1,268.07 | 15.8M |
| 2025-09-19 | 1,265.29 | 1,270.40 | 1,255.90 | 1,265.74 | 34.2M |
| 2025-09-18 | 1,258.41 | 1,270.43 | 1,256.24 | 1,262.93 | 14.0M |
| 2025-09-17 | 1,249.10 | 1,272.43 | 1,248.70 | 1,259.67 | 15.9M |
| 2025-09-16 | 1,270.31 | 1,271.59 | 1,246.21 | 1,249.00 | 17.6M |
| 2025-09-15 | 1,281.14 | 1,285.94 | 1,271.69 | 1,273.78 | 11.9M |
| 2025-09-12 | 1,277.21 | 1,287.62 | 1,274.88 | 1,282.73 | 10.4M |
| 2025-09-11 | 1,260.85 | 1,280.40 | 1,259.23 | 1,279.06 | 11.9M |
| 2025-09-10 | 1,253.71 | 1,264.09 | 1,249.64 | 1,259.21 | 10.1M |
| 2025-09-09 | 1,257.67 | 1,267.94 | 1,256.15 | 1,256.84 | 10.4M |
| 2025-09-08 | 1,256.54 | 1,261.48 | 1,235.99 | 1,259.66 | 14.5M |
| 2025-09-05 | 1,282.96 | 1,290.83 | 1,249.01 | 1,261.13 | 15.4M |
| 2025-09-04 | 1,271.67 | 1,286.62 | 1,271.67 | 1,285.42 | 10.8M |
| 2025-09-03 | 1,254.44 | 1,269.55 | 1,253.26 | 1,268.66 | 14.5M |
| 2025-09-02 | 1,266.42 | 1,266.42 | 1,247.43 | 1,260.12 | 14.0M |
| 2025-08-29 | 1,269.48 | 1,278.18 | 1,267.49 | 1,273.78 | 10.5M |
| 2025-08-28 | 1,273.84 | 1,275.42 | 1,262.55 | 1,266.02 | 9.8M |
| 2025-08-27 | 1,269.70 | 1,280.88 | 1,269.34 | 1,274.08 | 11.5M |
| 2025-08-26 | 1,265.99 | 1,275.29 | 1,263.24 | 1,274.86 | 14.5M |
| 2025-08-25 | 1,277.62 | 1,282.01 | 1,268.80 | 1,269.05 | 8.9M |
| 2025-08-22 | 1,264.56 | 1,288.74 | 1,264.31 | 1,280.09 | 12.3M |
| 2025-08-21 | 1,252.65 | 1,262.11 | 1,250.91 | 1,257.58 | 10.2M |
| 2025-08-20 | 1,247.93 | 1,260.42 | 1,247.81 | 1,256.41 | 11.1M |
| 2025-08-19 | 1,234.12 | 1,252.65 | 1,233.07 | 1,247.84 | 10.1M |
| 2025-08-18 | 1,228.63 | 1,238.57 | 1,227.28 | 1,237.68 | 10.7M |
| 2025-08-15 | 1,249.13 | 1,249.15 | 1,231.81 | 1,233.48 | 11.4M |
| 2025-08-14 | 1,238.68 | 1,243.36 | 1,232.06 | 1,242.87 | 10.6M |
| 2025-08-13 | 1,229.54 | 1,244.53 | 1,228.58 | 1,243.46 | 13.6M |
| 2025-08-12 | 1,219.26 | 1,231.84 | 1,218.86 | 1,226.26 | 13.8M |
| 2025-08-11 | 1,218.54 | 1,224.95 | 1,209.58 | 1,213.44 | 13.7M |
| 2025-08-08 | 1,195.74 | 1,218.94 | 1,195.74 | 1,215.79 | 14.4M |
| 2025-08-07 | 1,209.07 | 1,218.12 | 1,189.96 | 1,193.91 | 18.1M |
| 2025-08-06 | 1,206.31 | 1,220.96 | 1,202.25 | 1,217.71 | 16.2M |
| 2025-08-05 | 1,195.91 | 1,204.57 | 1,189.47 | 1,196.86 | 15.8M |
| 2025-08-04 | 1,183.83 | 1,192.26 | 1,180.34 | 1,190.84 | 13.5M |
| 2025-08-01 | 1,195.71 | 1,195.71 | 1,165.04 | 1,179.53 | 18.6M |
| 2025-07-31 | 1,191.15 | 1,216.74 | 1,190.49 | 1,207.43 | 25.5M |
| 2025-07-30 | 1,212.97 | 1,214.68 | 1,181.28 | 1,188.93 | 24.6M |
| 2025-07-29 | 1,238.03 | 1,246.40 | 1,227.39 | 1,229.54 | 15.6M |
| 2025-07-28 | 1,237.78 | 1,239.24 | 1,220.04 | 1,224.33 | 11.3M |
| 2025-07-25 | 1,229.95 | 1,242.62 | 1,228.50 | 1,241.16 | 9.8M |
| 2025-07-24 | 1,231.70 | 1,239.57 | 1,224.89 | 1,228.98 | 10.9M |
| 2025-07-23 | 1,227.16 | 1,235.26 | 1,223.39 | 1,234.45 | 10.7M |
| 2025-07-22 | 1,204.27 | 1,225.72 | 1,204.27 | 1,224.25 | 10.4M |
| 2025-07-21 | 1,221.21 | 1,224.05 | 1,204.27 | 1,204.69 | 10.6M |
| 2025-07-18 | 1,218.65 | 1,223.03 | 1,215.07 | 1,219.59 | 12.0M |
| 2025-07-17 | 1,202.43 | 1,219.75 | 1,202.40 | 1,218.01 | 11.1M |
| 2025-07-16 | 1,206.13 | 1,209.94 | 1,190.04 | 1,208.29 | 11.6M |
| 2025-07-15 | 1,224.37 | 1,228.95 | 1,201.51 | 1,201.60 | 11.0M |
| 2025-07-14 | 1,215.57 | 1,229.82 | 1,215.57 | 1,229.37 | 9.6M |
| 2025-07-11 | 1,223.53 | 1,226.95 | 1,217.67 | 1,221.32 | 9.2M |
| 2025-07-10 | 1,226.80 | 1,234.71 | 1,220.69 | 1,232.71 | 11.2M |
| 2025-07-09 | 1,246.77 | 1,249.60 | 1,225.70 | 1,227.29 | 11.4M |
| 2025-07-08 | 1,236.40 | 1,253.49 | 1,235.94 | 1,245.09 | 13.2M |
| 2025-07-07 | 1,253.23 | 1,261.86 | 1,235.18 | 1,237.88 | 11.5M |
| 2025-07-03 | 1,254.58 | 1,264.60 | 1,251.51 | 1,258.08 | 7.3M |
| 2025-07-02 | 1,266.91 | 1,266.91 | 1,242.97 | 1,249.40 | 12.6M |
| 2025-07-01 | 1,250.49 | 1,271.80 | 1,248.91 | 1,265.44 | 12.1M |
| 2025-06-30 | 1,248.32 | 1,254.23 | 1,246.29 | 1,253.32 | 12.2M |
| 2025-06-27 | 1,242.05 | 1,254.63 | 1,240.35 | 1,249.17 | 26.1M |
| 2025-06-26 | 1,222.72 | 1,241.40 | 1,222.72 | 1,239.98 | 12.0M |
| 2025-06-25 | 1,236.41 | 1,236.41 | 1,219.60 | 1,222.60 | 11.8M |
| 2025-06-24 | 1,239.26 | 1,247.10 | 1,235.56 | 1,236.72 | 11.9M |
| 2025-06-23 | 1,218.97 | 1,236.98 | 1,209.58 | 1,235.82 | 11.3M |
| 2025-06-20 | 1,216.49 | 1,230.05 | 1,215.40 | 1,222.60 | 25.6M |
| 2025-06-18 | 1,208.32 | 1,224.77 | 1,207.65 | 1,215.23 | 11.3M |
| 2025-06-17 | 1,213.98 | 1,219.24 | 1,200.10 | 1,207.15 | 12.4M |
| 2025-06-16 | 1,213.45 | 1,223.68 | 1,210.62 | 1,218.84 | 11.5M |
| 2025-06-13 | 1,210.09 | 1,218.74 | 1,201.67 | 1,205.10 | 11.5M |
| 2025-06-12 | 1,206.26 | 1,222.28 | 1,198.92 | 1,221.89 | 9.4M |
| 2025-06-11 | 1,223.97 | 1,227.57 | 1,210.85 | 1,214.49 | 11.6M |
| 2025-06-10 | 1,224.00 | 1,228.05 | 1,219.21 | 1,223.83 | 10.3M |
| 2025-06-09 | 1,237.65 | 1,237.65 | 1,216.57 | 1,227.53 | 9.5M |
| 2025-06-06 | 1,227.85 | 1,236.80 | 1,226.20 | 1,235.79 | 8.6M |
| 2025-06-05 | 1,222.16 | 1,222.91 | 1,208.73 | 1,215.54 | 9.1M |
| 2025-06-04 | 1,237.71 | 1,239.98 | 1,220.57 | 1,220.57 | 9.2M |
| 2025-06-03 | 1,223.04 | 1,236.86 | 1,211.13 | 1,233.82 | 11.6M |
| 2025-06-02 | 1,218.90 | 1,227.07 | 1,208.70 | 1,227.07 | 9.0M |
| 2025-05-30 | 1,224.57 | 1,232.09 | 1,218.47 | 1,227.30 | 16.9M |
| 2025-05-29 | 1,221.62 | 1,227.28 | 1,213.17 | 1,227.03 | 9.8M |
| 2025-05-28 | 1,231.81 | 1,235.36 | 1,212.81 | 1,214.46 | 10.6M |
| 2025-05-27 | 1,218.09 | 1,233.07 | 1,212.43 | 1,232.58 | 11.3M |
| 2025-05-23 | 1,194.54 | 1,213.15 | 1,193.47 | 1,208.05 | 9.6M |
| 2025-05-22 | 1,217.57 | 1,219.73 | 1,204.21 | 1,211.52 | 9.7M |
| 2025-05-21 | 1,242.94 | 1,245.87 | 1,216.30 | 1,216.55 | 12.9M |
| 2025-05-20 | 1,256.65 | 1,261.64 | 1,249.67 | 1,251.90 | 8.8M |
| 2025-05-19 | 1,254.27 | 1,267.55 | 1,253.84 | 1,263.38 | 9.3M |
| 2025-05-16 | 1,252.47 | 1,265.75 | 1,251.23 | 1,263.04 | 12.8M |
| 2025-05-15 | 1,238.05 | 1,256.53 | 1,236.62 | 1,253.99 | 10.0M |
| 2025-05-14 | 1,255.11 | 1,258.54 | 1,239.85 | 1,241.87 | 11.7M |
| 2025-05-13 | 1,254.00 | 1,265.62 | 1,254.00 | 1,255.90 | 11.4M |
| 2025-05-12 | 1,253.31 | 1,262.48 | 1,249.61 | 1,255.77 | 13.6M |
| 2025-05-09 | 1,233.77 | 1,241.56 | 1,229.42 | 1,231.35 | 8.8M |
| 2025-05-08 | 1,228.52 | 1,248.43 | 1,223.61 | 1,231.59 | 14.1M |
| 2025-05-07 | 1,220.25 | 1,232.13 | 1,215.98 | 1,223.67 | 16.3M |
| 2025-05-06 | 1,210.28 | 1,227.11 | 1,209.36 | 1,215.64 | 11.5M |
| 2025-05-05 | 1,215.97 | 1,230.89 | 1,212.79 | 1,220.67 | 10.6M |
| 2025-05-02 | 1,214.47 | 1,229.24 | 1,206.89 | 1,226.01 | 13.0M |
| 2025-05-01 | 1,204.61 | 1,213.57 | 1,195.03 | 1,196.16 | 16.2M |
| 2025-04-30 | 1,208.72 | 1,219.96 | 1,183.71 | 1,217.55 | 17.4M |
| 2025-04-29 | 1,217.53 | 1,230.91 | 1,211.80 | 1,228.42 | 10.4M |
| 2025-04-28 | 1,217.93 | 1,232.51 | 1,216.39 | 1,223.11 | 11.7M |
| 2025-04-25 | 1,220.94 | 1,222.02 | 1,202.77 | 1,214.41 | 11.6M |
| 2025-04-24 | 1,207.85 | 1,231.45 | 1,201.62 | 1,227.61 | 11.1M |
| 2025-04-23 | 1,215.71 | 1,241.91 | 1,203.93 | 1,208.33 | 11.9M |
| 2025-04-22 | 1,176.71 | 1,198.22 | 1,169.51 | 1,195.59 | 11.9M |
| 2025-04-21 | 1,177.78 | 1,181.55 | 1,142.61 | 1,154.81 | 14.0M |
| 2025-04-17 | 1,186.10 | 1,202.32 | 1,181.79 | 1,186.31 | 11.7M |
| 2025-04-16 | 1,192.49 | 1,201.42 | 1,172.57 | 1,179.74 | 15.2M |
| 2025-04-15 | 1,198.09 | 1,212.71 | 1,194.27 | 1,194.93 | 12.4M |
| 2025-04-14 | 1,196.91 | 1,213.09 | 1,188.74 | 1,198.99 | 14.3M |
| 2025-04-11 | 1,158.44 | 1,180.12 | 1,139.97 | 1,175.99 | 17.0M |
| 2025-04-10 | 1,182.66 | 1,192.25 | 1,137.86 | 1,163.89 | 19.1M |
| 2025-04-09 | 1,103.75 | 1,222.82 | 1,098.79 | 1,213.61 | 28.2M |
| 2025-04-08 | 1,176.17 | 1,186.69 | 1,101.14 | 1,118.85 | 20.2M |
| 2025-04-07 | 1,110.09 | 1,166.57 | 1,077.94 | 1,129.55 | 28.0M |
| 2025-04-04 | 1,207.95 | 1,211.74 | 1,129.97 | 1,141.01 | 26.8M |
| 2025-04-03 | 1,265.29 | 1,283.33 | 1,247.88 | 1,249.86 | 21.2M |
| 2025-04-02 | 1,296.43 | 1,322.36 | 1,293.74 | 1,318.69 | 11.8M |
| 2025-04-01 | 1,293.65 | 1,312.35 | 1,287.83 | 1,307.06 | 13.1M |
| 2025-03-31 | 1,270.35 | 1,304.15 | 1,270.35 | 1,296.86 | 16.0M |
| 2025-03-28 | 1,312.67 | 1,317.25 | 1,270.08 | 1,279.66 | 15.9M |
| 2025-03-27 | 1,323.25 | 1,324.72 | 1,310.57 | 1,315.60 | 10.8M |
| 2025-03-26 | 1,323.53 | 1,337.31 | 1,316.34 | 1,321.95 | 11.6M |
| 2025-03-25 | 1,318.11 | 1,329.41 | 1,308.69 | 1,316.94 | 12.8M |
| 2025-03-24 | 1,296.14 | 1,316.88 | 1,295.25 | 1,315.36 | 13.1M |
| 2025-03-21 | 1,288.44 | 1,294.11 | 1,276.22 | 1,287.44 | 42.8M |
| 2025-03-20 | 1,287.63 | 1,306.28 | 1,286.29 | 1,295.25 | 11.1M |
| 2025-03-19 | 1,283.04 | 1,302.26 | 1,281.79 | 1,296.54 | 10.7M |
| 2025-03-18 | 1,293.84 | 1,301.21 | 1,281.42 | 1,282.45 | 10.3M |
| 2025-03-17 | 1,267.93 | 1,297.92 | 1,266.60 | 1,292.29 | 11.4M |
| 2025-03-14 | 1,242.52 | 1,272.45 | 1,240.49 | 1,269.97 | 10.6M |
| 2025-03-13 | 1,247.68 | 1,260.78 | 1,232.74 | 1,234.23 | 12.2M |
| 2025-03-12 | 1,256.95 | 1,258.61 | 1,233.68 | 1,244.57 | 12.8M |
| 2025-03-11 | 1,248.85 | 1,262.18 | 1,239.47 | 1,248.87 | 15.6M |
| 2025-03-10 | 1,267.52 | 1,274.72 | 1,240.25 | 1,252.26 | 17.1M |
| 2025-03-07 | 1,280.71 | 1,294.30 | 1,266.83 | 1,289.38 | 12.7M |
| 2025-03-06 | 1,286.77 | 1,297.92 | 1,273.16 | 1,287.21 | 12.1M |
| 2025-03-05 | 1,280.92 | 1,302.58 | 1,276.77 | 1,297.24 | 13.6M |
| 2025-03-04 | 1,314.05 | 1,314.49 | 1,276.61 | 1,278.90 | 18.0M |
| 2025-03-03 | 1,338.04 | 1,349.12 | 1,314.75 | 1,325.92 | 13.4M |
| 2025-02-28 | 1,314.20 | 1,332.55 | 1,308.40 | 1,331.55 | 17.5M |
| 2025-02-27 | 1,292.46 | 1,313.99 | 1,291.41 | 1,304.65 | 12.0M |
| 2025-02-26 | 1,281.40 | 1,293.84 | 1,278.51 | 1,281.66 | 9.4M |
| 2025-02-25 | 1,271.93 | 1,282.93 | 1,265.75 | 1,280.15 | 12.9M |
| 2025-02-24 | 1,260.81 | 1,271.49 | 1,258.48 | 1,263.74 | 12.1M |
| 2025-02-21 | 1,278.79 | 1,280.13 | 1,247.25 | 1,252.32 | 14.1M |
| 2025-02-20 | 1,275.99 | 1,279.73 | 1,263.52 | 1,277.26 | 11.4M |
| 2025-02-19 | 1,273.76 | 1,284.28 | 1,270.06 | 1,280.58 | 11.2M |
| 2025-02-18 | 1,268.40 | 1,277.61 | 1,263.74 | 1,277.52 | 12.7M |
| 2025-02-14 | 1,280.07 | 1,288.63 | 1,268.08 | 1,269.25 | 12.1M |
| 2025-02-13 | 1,270.34 | 1,280.24 | 1,261.86 | 1,279.43 | 10.1M |
| 2025-02-12 | 1,269.27 | 1,270.96 | 1,255.50 | 1,268.99 | 11.7M |
| 2025-02-11 | 1,272.31 | 1,281.19 | 1,268.26 | 1,275.34 | 11.5M |
| 2025-02-10 | 1,279.10 | 1,284.17 | 1,270.53 | 1,275.41 | 13.7M |
| 2025-02-07 | 1,280.17 | 1,286.47 | 1,271.23 | 1,281.23 | 16.7M |
| 2025-02-06 | 1,296.10 | 1,296.10 | 1,257.30 | 1,273.41 | 22.5M |
| 2025-02-05 | 1,287.88 | 1,294.83 | 1,278.92 | 1,294.63 | 17.4M |
| 2025-02-04 | 1,298.53 | 1,315.32 | 1,295.88 | 1,297.13 | 11.3M |
| 2025-02-03 | 1,291.37 | 1,309.39 | 1,280.60 | 1,303.13 | 11.7M |
| 2025-01-31 | 1,323.72 | 1,332.48 | 1,316.02 | 1,316.84 | 15.5M |
| 2025-01-30 | 1,331.66 | 1,336.18 | 1,320.20 | 1,326.96 | 8.3M |
| 2025-01-29 | 1,313.10 | 1,336.78 | 1,311.49 | 1,324.60 | 11.3M |
| 2025-01-28 | 1,313.66 | 1,329.14 | 1,310.36 | 1,313.04 | 11.1M |
| 2025-01-27 | 1,298.74 | 1,317.72 | 1,298.35 | 1,317.45 | 12.1M |
| 2025-01-24 | 1,293.58 | 1,302.85 | 1,291.21 | 1,293.03 | 10.7M |
| 2025-01-23 | 1,288.54 | 1,300.54 | 1,288.54 | 1,294.13 | 10.8M |
| 2025-01-22 | 1,306.99 | 1,307.05 | 1,290.68 | 1,291.38 | 12.7M |
| 2025-01-21 | 1,306.06 | 1,320.35 | 1,306.06 | 1,310.20 | 10.4M |
| 2025-01-17 | 1,297.55 | 1,310.28 | 1,293.78 | 1,304.42 | 12.8M |
| 2025-01-16 | 1,277.03 | 1,295.91 | 1,275.59 | 1,294.53 | 10.9M |
| 2025-01-15 | 1,287.54 | 1,291.69 | 1,282.41 | 1,286.68 | 12.1M |
| 2025-01-14 | 1,249.25 | 1,268.73 | 1,249.25 | 1,268.43 | 11.0M |
| 2025-01-13 | 1,225.51 | 1,249.69 | 1,223.92 | 1,248.40 | 10.5M |
| 2025-01-10 | 1,250.16 | 1,251.63 | 1,226.20 | 1,229.58 | 12.7M |
| 2025-01-08 | 1,258.52 | 1,265.82 | 1,242.34 | 1,264.66 | 11.2M |
| 2025-01-07 | 1,260.41 | 1,272.99 | 1,252.01 | 1,260.43 | 10.5M |
| 2025-01-06 | 1,262.68 | 1,279.07 | 1,252.31 | 1,254.32 | 11.7M |
| 2025-01-03 | 1,258.64 | 1,264.72 | 1,249.46 | 1,261.58 | 9.0M |
| 2025-01-02 | 1,260.47 | 1,267.04 | 1,248.29 | 1,253.15 | 9.2M |