1,433.83
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,433.16 | 1,435.44 | 1,433.16 | 1,433.83 | 0.0M |
| 2025-09-25 | 1,430.66 | 1,432.39 | 1,430.26 | 1,432.39 | 0.0M |
| 2025-09-24 | 1,429.22 | 1,430.82 | 1,429.09 | 1,430.02 | 0.0M |
| 2025-09-23 | 1,428.86 | 1,429.39 | 1,428.19 | 1,428.86 | 0.0M |
| 2025-09-22 | 1,428.22 | 1,429.16 | 1,427.96 | 1,428.62 | 0.0M |
| 2025-09-19 | 1,427.26 | 1,428.06 | 1,427.13 | 1,427.66 | 0.0M |
| 2025-09-18 | 1,427.29 | 1,427.29 | 1,425.97 | 1,426.10 | 0.0M |
| 2025-09-17 | 1,426.53 | 1,427.20 | 1,426.40 | 1,426.53 | 0.0M |
| 2025-09-16 | 1,427.23 | 1,427.36 | 1,426.17 | 1,426.43 | 0.0M |
| 2025-09-15 | 1,427.53 | 1,428.11 | 1,427.13 | 1,427.40 | 0.0M |
| 2025-09-12 | 1,426.22 | 1,426.75 | 1,426.08 | 1,426.75 | 0.0M |
| 2025-09-11 | 1,426.16 | 1,426.56 | 1,426.03 | 1,426.03 | 0.0M |
| 2025-09-10 | 1,426.60 | 1,426.86 | 1,426.33 | 1,426.33 | 0.0M |
| 2025-09-09 | 1,426.50 | 1,426.50 | 1,425.70 | 1,426.10 | 0.0M |
| 2025-09-08 | 1,426.13 | 1,427.06 | 1,426.13 | 1,426.93 | 0.0M |
| 2025-09-05 | 1,426.76 | 1,426.90 | 1,426.50 | 1,426.90 | 0.0M |
| 2025-09-04 | 1,426.27 | 1,427.46 | 1,426.13 | 1,427.06 | 0.0M |
| 2025-09-03 | 1,426.04 | 1,427.63 | 1,426.04 | 1,426.97 | 0.0M |
| 2025-09-02 | 1,425.27 | 1,426.07 | 1,425.01 | 1,425.94 | 0.0M |
| 2025-09-01 | 1,425.18 | 1,425.31 | 1,424.65 | 1,425.18 | 0.0M |
| 2025-08-29 | 1,424.09 | 1,424.75 | 1,424.09 | 1,424.62 | 0.0M |
| 2025-08-28 | 1,422.66 | 1,423.99 | 1,422.27 | 1,423.99 | 0.0M |
| 2025-08-27 | 1,423.63 | 1,423.89 | 1,423.10 | 1,423.10 | 0.0M |
| 2025-08-26 | 1,424.32 | 1,424.46 | 1,423.79 | 1,423.93 | 0.0M |
| 2025-08-25 | 1,424.09 | 1,424.63 | 1,424.09 | 1,424.63 | 0.0M |
| 2025-08-22 | 1,425.00 | 1,425.13 | 1,424.47 | 1,425.13 | 0.0M |
| 2025-08-21 | 1,424.10 | 1,424.50 | 1,423.97 | 1,424.10 | 0.0M |
| 2025-08-20 | 1,424.40 | 1,424.54 | 1,424.01 | 1,424.01 | 0.0M |
| 2025-08-19 | 1,423.51 | 1,424.44 | 1,423.24 | 1,424.17 | 0.0M |
| 2025-08-18 | 1,422.75 | 1,423.41 | 1,422.62 | 1,423.41 | 0.0M |
| 2025-08-14 | 1,421.71 | 1,421.84 | 1,421.31 | 1,421.31 | 0.0M |
| 2025-08-13 | 1,422.27 | 1,422.80 | 1,422.01 | 1,422.01 | 0.0M |
| 2025-08-12 | 1,422.57 | 1,422.84 | 1,422.44 | 1,422.70 | 0.0M |
| 2025-08-11 | 1,421.95 | 1,422.34 | 1,421.81 | 1,422.21 | 0.0M |
| 2025-08-08 | 1,421.39 | 1,421.52 | 1,420.99 | 1,421.39 | 0.0M |
| 2025-08-07 | 1,421.16 | 1,421.56 | 1,420.63 | 1,420.90 | 0.0M |
| 2025-08-06 | 1,421.86 | 1,421.99 | 1,421.33 | 1,421.86 | 0.0M |
| 2025-08-05 | 1,421.37 | 1,421.76 | 1,420.97 | 1,421.76 | 0.0M |
| 2025-08-04 | 1,420.74 | 1,421.67 | 1,420.34 | 1,421.54 | 0.0M |
| 2025-08-01 | 1,423.50 | 1,424.17 | 1,423.37 | 1,423.77 | 0.0M |
| 2025-07-31 | 1,423.94 | 1,424.07 | 1,422.61 | 1,423.01 | 0.0M |
| 2025-07-30 | 1,422.11 | 1,422.91 | 1,422.11 | 1,422.91 | 0.0M |
| 2025-07-29 | 1,422.42 | 1,422.95 | 1,421.88 | 1,422.81 | 0.0M |
| 2025-07-28 | 1,423.78 | 1,423.91 | 1,422.72 | 1,422.72 | 0.0M |
| 2025-07-25 | 1,422.69 | 1,423.62 | 1,422.56 | 1,423.35 | 0.0M |
| 2025-07-24 | 1,422.59 | 1,422.86 | 1,422.06 | 1,422.73 | 0.0M |
| 2025-07-23 | 1,422.23 | 1,422.50 | 1,421.70 | 1,422.10 | 0.0M |
| 2025-07-22 | 1,422.27 | 1,422.53 | 1,421.60 | 1,422.40 | 0.0M |
| 2025-07-21 | 1,423.37 | 1,423.50 | 1,422.17 | 1,422.30 | 0.0M |
| 2025-07-18 | 1,422.94 | 1,423.61 | 1,422.67 | 1,423.07 | 0.0M |
| 2025-07-17 | 1,421.92 | 1,423.77 | 1,421.78 | 1,423.64 | 0.0M |
| 2025-07-16 | 1,423.41 | 1,423.54 | 1,422.22 | 1,422.35 | 0.0M |
| 2025-07-15 | 1,422.52 | 1,423.18 | 1,422.12 | 1,422.39 | 0.0M |
| 2025-07-14 | 1,421.76 | 1,422.82 | 1,421.63 | 1,422.82 | 0.0M |
| 2025-07-11 | 1,420.54 | 1,421.20 | 1,420.14 | 1,421.07 | 0.0M |
| 2025-07-10 | 1,421.64 | 1,421.77 | 1,420.05 | 1,420.31 | 0.0M |
| 2025-07-09 | 1,421.94 | 1,422.47 | 1,421.67 | 1,422.21 | 0.0M |
| 2025-07-08 | 1,422.64 | 1,422.91 | 1,421.44 | 1,422.24 | 0.0M |
| 2025-07-07 | 1,422.54 | 1,422.81 | 1,421.75 | 1,422.54 | 0.0M |
| 2025-07-04 | 1,421.59 | 1,422.12 | 1,421.06 | 1,422.12 | 0.0M |
| 2025-07-03 | 1,421.63 | 1,421.89 | 1,420.30 | 1,420.57 | 0.0M |
| 2025-07-02 | 1,420.21 | 1,421.80 | 1,420.08 | 1,421.80 | 0.0M |
| 2025-07-01 | 1,419.98 | 1,420.64 | 1,419.32 | 1,419.84 | 0.0M |
| 2025-06-30 | 1,420.01 | 1,420.28 | 1,418.82 | 1,420.01 | 0.0M |
| 2025-06-27 | 1,420.11 | 1,420.51 | 1,418.92 | 1,419.71 | 0.0M |
| 2025-06-26 | 1,420.54 | 1,420.67 | 1,419.75 | 1,419.75 | 0.0M |
| 2025-06-25 | 1,419.91 | 1,420.71 | 1,419.65 | 1,420.71 | 0.0M |
| 2025-06-24 | 1,420.74 | 1,421.14 | 1,419.81 | 1,420.48 | 0.0M |
| 2025-06-23 | 1,421.57 | 1,422.37 | 1,421.18 | 1,422.10 | 0.0M |
| 2025-06-20 | 1,421.68 | 1,422.21 | 1,420.35 | 1,420.35 | 0.0M |
| 2025-06-19 | 1,421.05 | 1,421.58 | 1,420.38 | 1,421.18 | 0.0M |
| 2025-06-18 | 1,419.23 | 1,420.68 | 1,418.96 | 1,420.68 | 0.0M |
| 2025-06-17 | 1,420.46 | 1,420.72 | 1,418.86 | 1,419.26 | 0.0M |
| 2025-06-16 | 1,421.20 | 1,422.04 | 1,420.27 | 1,420.75 | 0.0M |
| 2025-06-13 | 1,417.81 | 1,420.55 | 1,417.24 | 1,419.88 | 0.0M |
| 2025-06-12 | 1,417.27 | 1,418.73 | 1,417.14 | 1,418.46 | 0.0M |
| 2025-06-11 | 1,417.04 | 1,418.10 | 1,416.38 | 1,418.10 | 0.0M |
| 2025-06-10 | 1,416.81 | 1,417.21 | 1,416.02 | 1,416.68 | 0.0M |
| 2025-06-09 | 1,418.56 | 1,418.69 | 1,416.05 | 1,416.18 | 0.0M |
| 2025-06-05 | 1,415.52 | 1,416.71 | 1,415.39 | 1,416.58 | 0.0M |
| 2025-06-04 | 1,414.38 | 1,417.14 | 1,414.12 | 1,416.88 | 0.0M |
| 2025-06-02 | 1,412.87 | 1,413.65 | 1,412.47 | 1,413.26 | 0.0M |
| 2025-05-30 | 1,411.39 | 1,413.62 | 1,411.12 | 1,412.70 | 0.0M |
| 2025-05-29 | 1,411.42 | 1,412.60 | 1,409.72 | 1,412.60 | 0.0M |
| 2025-05-28 | 1,411.71 | 1,412.11 | 1,410.53 | 1,410.93 | 0.0M |
| 2025-05-27 | 1,411.87 | 1,412.66 | 1,411.61 | 1,411.61 | 0.0M |
| 2025-05-26 | 1,412.17 | 1,412.43 | 1,410.98 | 1,412.43 | 0.0M |
| 2025-05-23 | 1,410.81 | 1,412.12 | 1,410.81 | 1,411.60 | 0.0M |
| 2025-05-22 | 1,412.68 | 1,412.68 | 1,410.97 | 1,410.97 | 0.0M |
| 2025-05-21 | 1,410.87 | 1,412.05 | 1,410.47 | 1,411.52 | 0.0M |
| 2025-05-20 | 1,410.63 | 1,411.42 | 1,410.24 | 1,410.90 | 0.0M |
| 2025-05-19 | 1,410.14 | 1,411.97 | 1,409.75 | 1,411.84 | 0.0M |
| 2025-05-16 | 1,409.70 | 1,409.83 | 1,409.31 | 1,409.31 | 0.0M |
| 2025-05-15 | 1,411.30 | 1,411.57 | 1,410.65 | 1,410.65 | 0.0M |
| 2025-05-14 | 1,410.54 | 1,411.59 | 1,410.28 | 1,410.54 | 0.0M |
| 2025-05-13 | 1,410.31 | 1,411.36 | 1,410.05 | 1,411.10 | 0.0M |
| 2025-05-12 | 1,409.69 | 1,410.34 | 1,408.25 | 1,408.90 | 0.0M |
| 2025-05-09 | 1,407.68 | 1,408.86 | 1,407.42 | 1,408.60 | 0.0M |
| 2025-05-08 | 1,405.49 | 1,406.54 | 1,404.58 | 1,406.54 | 0.0M |
| 2025-05-07 | 1,405.91 | 1,406.56 | 1,405.00 | 1,405.26 | 0.0M |
| 2025-05-02 | 1,405.92 | 1,406.31 | 1,405.26 | 1,406.05 | 0.0M |
| 2025-04-30 | 1,405.97 | 1,406.23 | 1,404.54 | 1,405.06 | 0.0M |
| 2025-04-29 | 1,406.13 | 1,406.91 | 1,405.74 | 1,406.78 | 0.0M |
| 2025-04-28 | 1,405.77 | 1,406.55 | 1,405.50 | 1,406.55 | 0.0M |
| 2025-04-25 | 1,406.89 | 1,406.89 | 1,405.32 | 1,405.85 | 0.0M |
| 2025-04-24 | 1,405.61 | 1,407.44 | 1,405.48 | 1,407.44 | 0.0M |
| 2025-04-23 | 1,406.42 | 1,407.34 | 1,406.29 | 1,406.68 | 0.0M |
| 2025-04-22 | 1,406.06 | 1,406.84 | 1,405.54 | 1,406.32 | 0.0M |
| 2025-04-21 | 1,407.39 | 1,407.39 | 1,405.95 | 1,405.95 | 0.0M |
| 2025-04-18 | 1,408.13 | 1,408.26 | 1,406.95 | 1,407.08 | 0.0M |
| 2025-04-17 | 1,406.85 | 1,408.55 | 1,406.72 | 1,408.55 | 0.0M |
| 2025-04-16 | 1,408.58 | 1,408.71 | 1,406.75 | 1,406.75 | 0.0M |
| 2025-04-15 | 1,408.61 | 1,409.00 | 1,408.22 | 1,408.87 | 0.0M |
| 2025-04-14 | 1,409.16 | 1,409.69 | 1,408.77 | 1,409.16 | 0.0M |
| 2025-04-11 | 1,409.64 | 1,410.16 | 1,408.46 | 1,408.59 | 0.0M |
| 2025-04-10 | 1,410.19 | 1,410.98 | 1,409.01 | 1,409.93 | 0.0M |
| 2025-04-09 | 1,409.43 | 1,410.35 | 1,408.12 | 1,409.43 | 0.0M |
| 2025-04-08 | 1,410.24 | 1,410.50 | 1,407.88 | 1,408.54 | 0.0M |
| 2025-04-07 | 1,407.38 | 1,408.57 | 1,406.73 | 1,407.65 | 0.0M |
| 2025-04-04 | 1,411.67 | 1,411.67 | 1,408.64 | 1,409.82 | 0.0M |
| 2025-04-03 | 1,411.96 | 1,413.15 | 1,411.30 | 1,413.15 | 0.0M |
| 2025-04-02 | 1,415.16 | 1,415.16 | 1,414.23 | 1,414.63 | 0.0M |
| 2025-04-01 | 1,414.52 | 1,415.31 | 1,414.12 | 1,414.39 | 0.0M |
| 2025-03-31 | 1,415.47 | 1,415.61 | 1,413.62 | 1,413.62 | 0.0M |
| 2025-03-28 | 1,416.34 | 1,416.61 | 1,415.94 | 1,416.21 | 0.0M |
| 2025-03-27 | 1,416.10 | 1,416.76 | 1,415.70 | 1,416.10 | 0.0M |
| 2025-03-26 | 1,415.59 | 1,416.39 | 1,415.33 | 1,416.12 | 0.0M |
| 2025-03-25 | 1,415.75 | 1,416.01 | 1,415.22 | 1,415.35 | 0.0M |
| 2025-03-24 | 1,414.84 | 1,415.11 | 1,414.05 | 1,414.84 | 0.0M |
| 2025-03-21 | 1,414.65 | 1,414.91 | 1,414.12 | 1,414.25 | 0.0M |
| 2025-03-20 | 1,413.74 | 1,414.54 | 1,413.48 | 1,414.27 | 0.0M |
| 2025-03-19 | 1,414.17 | 1,415.09 | 1,413.90 | 1,414.70 | 0.0M |
| 2025-03-18 | 1,413.92 | 1,414.06 | 1,413.13 | 1,413.92 | 0.0M |
| 2025-03-17 | 1,413.37 | 1,414.12 | 1,413.15 | 1,413.68 | 0.0M |
| 2025-03-14 | 1,411.81 | 1,413.27 | 1,411.64 | 1,412.92 | 0.0M |
| 2025-03-13 | 1,411.75 | 1,412.28 | 1,411.35 | 1,412.15 | 0.0M |
| 2025-03-12 | 1,412.43 | 1,412.43 | 1,410.85 | 1,411.24 | 0.0M |
| 2025-03-11 | 1,410.87 | 1,411.80 | 1,410.60 | 1,411.53 | 0.0M |
| 2025-03-10 | 1,411.43 | 1,412.75 | 1,411.16 | 1,412.75 | 0.0M |
| 2025-03-07 | 1,410.97 | 1,411.23 | 1,410.31 | 1,410.57 | 0.0M |
| 2025-03-06 | 1,411.52 | 1,412.84 | 1,411.12 | 1,411.65 | 0.0M |
| 2025-03-05 | 1,409.57 | 1,410.62 | 1,409.43 | 1,410.62 | 0.0M |
| 2025-03-04 | 1,408.01 | 1,408.80 | 1,406.95 | 1,408.80 | 0.0M |
| 2025-02-28 | 1,409.41 | 1,409.94 | 1,408.35 | 1,408.75 | 0.0M |
| 2025-02-27 | 1,409.17 | 1,409.96 | 1,408.64 | 1,409.83 | 0.0M |
| 2025-02-26 | 1,408.93 | 1,409.59 | 1,408.80 | 1,409.59 | 0.0M |
| 2025-02-25 | 1,409.74 | 1,410.54 | 1,408.95 | 1,410.01 | 0.0M |
| 2025-02-24 | 1,410.16 | 1,410.82 | 1,409.90 | 1,410.69 | 0.0M |
| 2025-02-21 | 1,411.29 | 1,411.55 | 1,410.36 | 1,410.62 | 0.0M |
| 2025-02-20 | 1,410.91 | 1,411.57 | 1,410.25 | 1,411.17 | 0.0M |
| 2025-02-19 | 1,411.99 | 1,411.99 | 1,410.53 | 1,411.06 | 0.0M |
| 2025-02-18 | 1,410.15 | 1,411.74 | 1,410.02 | 1,411.48 | 0.0M |
| 2025-02-17 | 1,409.12 | 1,410.57 | 1,408.98 | 1,410.57 | 0.0M |
| 2025-02-14 | 1,408.91 | 1,409.83 | 1,408.64 | 1,409.30 | 0.0M |
| 2025-02-13 | 1,411.30 | 1,411.70 | 1,409.58 | 1,409.85 | 0.0M |
| 2025-02-12 | 1,409.47 | 1,410.40 | 1,409.08 | 1,410.40 | 0.0M |
| 2025-02-11 | 1,408.30 | 1,409.23 | 1,407.64 | 1,409.23 | 0.0M |
| 2025-02-10 | 1,409.51 | 1,410.30 | 1,408.19 | 1,408.72 | 0.0M |
| 2025-02-07 | 1,407.58 | 1,409.03 | 1,406.79 | 1,408.90 | 0.0M |
| 2025-02-06 | 1,405.36 | 1,406.94 | 1,405.10 | 1,406.94 | 0.0M |
| 2025-02-05 | 1,406.04 | 1,406.56 | 1,405.77 | 1,406.30 | 0.0M |
| 2025-02-04 | 1,406.32 | 1,406.58 | 1,405.00 | 1,406.32 | 0.0M |
| 2025-02-03 | 1,406.86 | 1,406.86 | 1,404.76 | 1,405.28 | 0.0M |
| 2025-01-31 | 1,403.89 | 1,405.59 | 1,403.49 | 1,405.59 | 0.0M |
| 2025-01-24 | 1,404.26 | 1,404.78 | 1,403.08 | 1,404.39 | 0.0M |
| 2025-01-23 | 1,404.93 | 1,404.93 | 1,403.49 | 1,404.01 | 0.0M |
| 2025-01-22 | 1,404.03 | 1,404.82 | 1,404.03 | 1,404.42 | 0.0M |
| 2025-01-21 | 1,403.65 | 1,404.44 | 1,402.73 | 1,403.78 | 0.0M |
| 2025-01-20 | 1,405.38 | 1,405.64 | 1,404.20 | 1,405.64 | 0.0M |
| 2025-01-17 | 1,405.30 | 1,405.30 | 1,402.93 | 1,404.38 | 0.0M |
| 2025-01-16 | 1,405.85 | 1,406.51 | 1,404.66 | 1,406.24 | 0.0M |
| 2025-01-15 | 1,407.32 | 1,408.51 | 1,406.79 | 1,408.51 | 0.0M |
| 2025-01-14 | 1,407.08 | 1,408.00 | 1,406.28 | 1,406.94 | 0.0M |
| 2025-01-13 | 1,406.83 | 1,407.89 | 1,406.05 | 1,407.89 | 0.0M |
| 2025-01-10 | 1,401.37 | 1,404.13 | 1,401.37 | 1,403.99 | 0.0M |
| 2025-01-09 | 1,402.57 | 1,402.70 | 1,400.21 | 1,401.52 | 0.0M |
| 2025-01-08 | 1,404.69 | 1,404.82 | 1,402.32 | 1,402.32 | 0.0M |
| 2025-01-07 | 1,404.71 | 1,404.84 | 1,402.60 | 1,403.26 | 0.0M |
| 2025-01-06 | 1,403.80 | 1,404.32 | 1,402.88 | 1,404.06 | 0.0M |
| 2025-01-03 | 1,402.26 | 1,402.65 | 1,400.69 | 1,401.74 | 0.0M |
| 2025-01-02 | 1,403.98 | 1,404.64 | 1,401.48 | 1,402.14 | 0.0M |