1,427.77
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,431.11 | 1,434.23 | 1,425.44 | 1,427.77 | 1,104.9M |
| 2025-09-25 | 1,416.39 | 1,431.77 | 1,416.39 | 1,431.11 | 1,287.5M |
| 2025-09-24 | 1,402.23 | 1,418.30 | 1,402.23 | 1,416.39 | 1,088.5M |
| 2025-09-23 | 1,429.27 | 1,431.07 | 1,402.23 | 1,402.23 | 1,744.0M |
| 2025-09-22 | 1,448.75 | 1,451.76 | 1,429.27 | 1,429.27 | 1,676.6M |
| 2025-09-19 | 1,453.17 | 1,460.30 | 1,448.75 | 1,448.75 | 1,659.4M |
| 2025-09-18 | 1,469.78 | 1,473.89 | 1,449.51 | 1,453.17 | 2,130.9M |
| 2025-09-17 | 1,472.95 | 1,474.46 | 1,460.93 | 1,469.78 | 2,351.8M |
| 2025-09-16 | 1,455.68 | 1,473.71 | 1,455.68 | 1,472.95 | 1,873.1M |
| 2025-09-15 | 1,445.75 | 1,455.68 | 1,444.24 | 1,455.68 | 1,269.1M |
| 2025-09-12 | 1,443.53 | 1,453.62 | 1,442.58 | 1,445.75 | 1,226.4M |
| 2025-09-11 | 1,436.96 | 1,449.03 | 1,436.96 | 1,443.53 | 1,550.1M |
| 2025-09-10 | 1,441.60 | 1,441.60 | 1,431.80 | 1,436.96 | 1,542.4M |
| 2025-09-09 | 1,431.30 | 1,441.60 | 1,429.45 | 1,441.60 | 1,878.6M |
| 2025-09-08 | 1,415.86 | 1,431.89 | 1,415.86 | 1,431.30 | 1,955.1M |
| 2025-09-05 | 1,395.79 | 1,420.64 | 1,395.79 | 1,415.86 | 2,355.1M |
| 2025-09-04 | 1,390.22 | 1,411.47 | 1,390.22 | 1,395.79 | 1,826.4M |
| 2025-09-03 | 1,381.42 | 1,392.79 | 1,379.74 | 1,390.22 | 1,729.0M |
| 2025-09-02 | 1,371.93 | 1,383.10 | 1,371.31 | 1,381.42 | 1,294.9M |
| 2025-09-01 | 1,361.99 | 1,375.35 | 1,355.90 | 1,371.93 | 1,218.3M |
| 2025-08-29 | 1,371.71 | 1,375.77 | 1,360.34 | 1,361.99 | 1,540.2M |
| 2025-08-28 | 1,361.02 | 1,373.96 | 1,361.02 | 1,371.71 | 911.1M |
| 2025-08-27 | 1,373.58 | 1,378.79 | 1,361.02 | 1,361.02 | 1,037.6M |
| 2025-08-26 | 1,389.30 | 1,389.30 | 1,373.22 | 1,373.58 | 1,352.8M |
| 2025-08-25 | 1,389.30 | 1,389.30 | 1,389.30 | 1,389.30 | 1,325.9M |
| 2025-08-22 | 1,373.47 | 1,380.89 | 1,372.94 | 1,376.34 | 1,170.3M |
| 2025-08-21 | 1,374.07 | 1,379.89 | 1,368.16 | 1,373.47 | 1,406.3M |
| 2025-08-20 | 1,358.20 | 1,374.58 | 1,352.56 | 1,374.07 | 1,328.8M |
| 2025-08-19 | 1,362.85 | 1,368.56 | 1,358.20 | 1,358.20 | 1,117.5M |
| 2025-08-18 | 1,377.03 | 1,378.84 | 1,360.09 | 1,362.85 | 1,127.4M |
| 2025-08-15 | 1,383.46 | 1,388.22 | 1,372.67 | 1,377.03 | 1,382.7M |
| 2025-08-14 | 1,397.85 | 1,400.46 | 1,377.67 | 1,383.46 | 1,805.5M |
| 2025-08-13 | 1,390.69 | 1,404.04 | 1,390.69 | 1,397.85 | 1,784.1M |
| 2025-08-08 | 1,395.39 | 1,395.39 | 1,384.47 | 1,390.69 | 1,403.0M |
| 2025-08-07 | 1,398.82 | 1,412.78 | 1,391.68 | 1,395.39 | 2,129.4M |
| 2025-08-06 | 1,374.41 | 1,399.47 | 1,374.41 | 1,398.82 | 2,044.8M |
| 2025-08-05 | 1,346.59 | 1,377.13 | 1,346.59 | 1,374.41 | 1,675.7M |
| 2025-08-04 | 1,349.55 | 1,352.74 | 1,332.99 | 1,346.59 | 1,684.0M |
| 2025-08-01 | 1,365.31 | 1,382.66 | 1,349.55 | 1,349.55 | 2,610.2M |
| 2025-07-31 | 1,377.94 | 1,377.94 | 1,360.16 | 1,365.31 | 1,696.1M |
| 2025-07-30 | 1,346.57 | 1,378.28 | 1,346.57 | 1,377.94 | 2,159.6M |
| 2025-07-29 | 1,322.07 | 1,348.47 | 1,316.48 | 1,346.57 | 1,543.0M |
| 2025-07-25 | 1,327.33 | 1,327.33 | 1,317.05 | 1,322.07 | 1,032.9M |
| 2025-07-24 | 1,338.84 | 1,342.38 | 1,322.60 | 1,327.33 | 1,461.0M |
| 2025-07-23 | 1,306.57 | 1,340.16 | 1,306.57 | 1,338.84 | 1,485.7M |
| 2025-07-22 | 1,324.65 | 1,333.68 | 1,306.57 | 1,306.57 | 1,367.6M |
| 2025-07-21 | 1,320.75 | 1,329.66 | 1,316.69 | 1,324.65 | 1,079.2M |
| 2025-07-18 | 1,318.64 | 1,331.20 | 1,314.54 | 1,320.75 | 1,479.6M |
| 2025-07-17 | 1,291.76 | 1,318.64 | 1,291.76 | 1,318.64 | 1,585.3M |
| 2025-07-16 | 1,300.05 | 1,304.02 | 1,287.26 | 1,291.76 | 1,406.9M |
| 2025-07-15 | 1,273.17 | 1,301.20 | 1,273.17 | 1,300.05 | 1,275.1M |
| 2025-07-14 | 1,244.57 | 1,273.29 | 1,244.57 | 1,273.17 | 1,183.8M |
| 2025-07-11 | 1,234.78 | 1,251.54 | 1,234.78 | 1,244.57 | 852.8M |
| 2025-07-09 | 1,239.15 | 1,242.67 | 1,229.63 | 1,234.78 | 1,100.6M |
| 2025-07-08 | 1,242.01 | 1,244.75 | 1,224.15 | 1,239.15 | 1,191.9M |
| 2025-07-07 | 1,248.48 | 1,248.48 | 1,227.42 | 1,242.01 | 1,366.6M |
| 2025-07-04 | 1,258.31 | 1,259.45 | 1,244.30 | 1,248.48 | 1,131.5M |
| 2025-07-03 | 1,239.18 | 1,259.35 | 1,235.39 | 1,258.31 | 1,256.1M |
| 2025-07-02 | 1,231.52 | 1,239.18 | 1,222.59 | 1,239.18 | 1,056.9M |
| 2025-07-01 | 1,215.82 | 1,231.52 | 1,207.03 | 1,231.52 | 1,148.1M |
| 2025-06-30 | 1,201.94 | 1,216.07 | 1,200.77 | 1,215.82 | 1,084.9M |
| 2025-06-27 | 1,229.10 | 1,229.10 | 1,200.58 | 1,201.94 | 1,278.7M |
| 2025-06-26 | 1,219.78 | 1,236.67 | 1,214.98 | 1,229.10 | 1,447.8M |
| 2025-06-25 | 1,201.00 | 1,220.54 | 1,190.59 | 1,219.78 | 1,543.2M |
| 2025-06-24 | 1,158.83 | 1,201.00 | 1,158.83 | 1,201.00 | 1,824.1M |
| 2025-06-23 | 1,173.91 | 1,173.91 | 1,153.16 | 1,158.83 | 1,513.5M |
| 2025-06-20 | 1,182.20 | 1,197.70 | 1,173.91 | 1,173.91 | 2,020.8M |
| 2025-06-19 | 1,226.63 | 1,226.63 | 1,179.70 | 1,182.20 | 1,903.8M |
| 2025-06-18 | 1,246.15 | 1,252.29 | 1,226.63 | 1,226.63 | 1,295.1M |
| 2025-06-17 | 1,242.26 | 1,251.90 | 1,242.08 | 1,246.15 | 818.5M |
| 2025-06-16 | 1,259.52 | 1,259.52 | 1,237.23 | 1,242.26 | 1,344.9M |
| 2025-06-13 | 1,266.79 | 1,266.79 | 1,252.89 | 1,259.52 | 1,267.8M |
| 2025-06-12 | 1,280.92 | 1,282.91 | 1,265.91 | 1,266.79 | 1,194.2M |
| 2025-06-11 | 1,288.48 | 1,289.90 | 1,279.91 | 1,280.92 | 1,038.6M |
| 2025-06-10 | 1,283.52 | 1,292.69 | 1,283.52 | 1,288.48 | 1,407.1M |
| 2025-06-09 | 1,287.16 | 1,294.34 | 1,283.03 | 1,283.52 | 1,110.9M |
| 2025-06-06 | 1,291.41 | 1,294.18 | 1,282.26 | 1,287.16 | 1,255.9M |
| 2025-06-05 | 1,286.04 | 1,293.78 | 1,284.75 | 1,291.41 | 1,178.1M |
| 2025-06-04 | 1,303.57 | 1,304.10 | 1,282.06 | 1,286.04 | 1,546.4M |
| 2025-05-30 | 1,311.49 | 1,311.49 | 1,299.53 | 1,303.57 | 2,222.2M |
| 2025-05-29 | 1,306.99 | 1,324.28 | 1,306.99 | 1,311.49 | 1,584.3M |
| 2025-05-28 | 1,298.94 | 1,314.36 | 1,298.94 | 1,306.99 | 1,498.2M |
| 2025-05-27 | 1,309.06 | 1,309.06 | 1,292.90 | 1,298.94 | 1,175.4M |
| 2025-05-26 | 1,310.66 | 1,313.65 | 1,300.15 | 1,309.06 | 1,188.9M |
| 2025-05-23 | 1,304.04 | 1,315.86 | 1,304.04 | 1,310.66 | 1,155.5M |
| 2025-05-22 | 1,320.66 | 1,320.66 | 1,302.77 | 1,304.04 | 1,596.5M |
| 2025-05-21 | 1,326.28 | 1,336.61 | 1,319.56 | 1,320.66 | 1,675.1M |
| 2025-05-20 | 1,326.11 | 1,334.31 | 1,323.57 | 1,326.28 | 1,661.5M |
| 2025-05-19 | 1,332.27 | 1,332.27 | 1,318.61 | 1,326.11 | 1,722.1M |
| 2025-05-16 | 1,330.08 | 1,342.08 | 1,330.08 | 1,332.27 | 1,230.6M |
| 2025-05-15 | 1,351.36 | 1,351.36 | 1,329.71 | 1,330.08 | 1,726.8M |
| 2025-05-14 | 1,364.55 | 1,364.55 | 1,350.02 | 1,351.36 | 1,507.5M |
| 2025-05-13 | 1,350.35 | 1,370.81 | 1,350.35 | 1,364.55 | 1,824.4M |
| 2025-05-09 | 1,351.19 | 1,356.66 | 1,339.12 | 1,350.35 | 1,559.7M |
| 2025-05-08 | 1,365.69 | 1,367.77 | 1,349.74 | 1,351.19 | 1,543.1M |
| 2025-05-07 | 1,337.14 | 1,365.69 | 1,337.14 | 1,365.69 | 1,650.0M |
| 2025-05-06 | 1,354.89 | 1,356.38 | 1,337.14 | 1,337.14 | 1,429.4M |
| 2025-05-02 | 1,357.43 | 1,363.96 | 1,354.84 | 1,354.89 | 1,589.9M |
| 2025-04-30 | 1,349.88 | 1,357.43 | 1,343.97 | 1,357.43 | 1,227.2M |
| 2025-04-29 | 1,351.51 | 1,352.68 | 1,338.51 | 1,349.88 | 978.7M |
| 2025-04-28 | 1,357.69 | 1,357.69 | 1,348.16 | 1,351.51 | 869.2M |
| 2025-04-25 | 1,348.29 | 1,362.73 | 1,348.29 | 1,358.75 | 1,151.7M |
| 2025-04-24 | 1,347.77 | 1,351.61 | 1,340.00 | 1,348.29 | 1,187.8M |
| 2025-04-23 | 1,348.22 | 1,360.94 | 1,345.98 | 1,347.77 | 1,185.1M |
| 2025-04-22 | 1,327.31 | 1,349.37 | 1,322.23 | 1,348.22 | 1,176.4M |
| 2025-04-21 | 1,349.42 | 1,352.54 | 1,327.08 | 1,327.31 | 1,308.9M |
| 2025-04-18 | 1,339.04 | 1,350.85 | 1,336.56 | 1,349.42 | 1,022.4M |
| 2025-04-17 | 1,321.26 | 1,339.79 | 1,318.64 | 1,339.04 | 1,050.3M |
| 2025-04-16 | 1,285.34 | 1,324.71 | 1,285.34 | 1,321.26 | 1,397.2M |
| 2025-04-11 | 1,304.92 | 1,304.92 | 1,282.53 | 1,285.34 | 1,300.8M |
| 2025-04-10 | 1,262.32 | 1,319.82 | 1,262.32 | 1,304.92 | 1,876.8M |
| 2025-04-09 | 1,248.52 | 1,264.52 | 1,225.41 | 1,262.32 | 2,046.5M |
| 2025-04-08 | 1,317.26 | 1,317.26 | 1,236.57 | 1,248.52 | 2,190.4M |
| 2025-04-04 | 1,354.35 | 1,354.35 | 1,311.81 | 1,317.26 | 1,862.9M |
| 2025-04-03 | 1,361.30 | 1,361.30 | 1,344.24 | 1,354.35 | 1,547.3M |
| 2025-04-02 | 1,350.89 | 1,367.49 | 1,350.89 | 1,361.30 | 1,083.2M |
| 2025-04-01 | 1,339.50 | 1,360.32 | 1,339.50 | 1,350.89 | 954.2M |
| 2025-03-31 | 1,376.11 | 1,376.11 | 1,338.81 | 1,339.50 | 1,633.7M |
| 2025-03-28 | 1,390.97 | 1,390.97 | 1,374.52 | 1,376.11 | 622.2M |
| 2025-03-27 | 1,392.91 | 1,399.57 | 1,389.30 | 1,390.97 | 1,015.9M |
| 2025-03-26 | 1,390.94 | 1,400.90 | 1,390.94 | 1,392.91 | 868.2M |
| 2025-03-25 | 1,406.35 | 1,406.35 | 1,388.49 | 1,390.94 | 992.7M |
| 2025-03-24 | 1,416.01 | 1,416.01 | 1,400.55 | 1,406.35 | 894.9M |
| 2025-03-21 | 1,416.60 | 1,422.97 | 1,408.24 | 1,416.01 | 1,761.9M |
| 2025-03-20 | 1,424.18 | 1,438.72 | 1,416.60 | 1,416.60 | 1,496.8M |
| 2025-03-19 | 1,407.78 | 1,433.18 | 1,406.87 | 1,424.18 | 1,305.4M |
| 2025-03-18 | 1,407.03 | 1,414.11 | 1,394.09 | 1,407.78 | 1,144.1M |
| 2025-03-17 | 1,408.11 | 1,414.32 | 1,401.03 | 1,407.03 | 1,156.3M |
| 2025-03-14 | 1,392.30 | 1,409.45 | 1,392.30 | 1,408.11 | 1,283.3M |
| 2025-03-13 | 1,400.25 | 1,408.23 | 1,392.30 | 1,392.30 | 1,061.6M |
| 2025-03-12 | 1,434.36 | 1,434.36 | 1,397.14 | 1,400.25 | 1,402.5M |
| 2025-03-11 | 1,419.32 | 1,435.47 | 1,398.28 | 1,434.36 | 1,543.0M |
| 2025-03-10 | 1,448.29 | 1,448.29 | 1,419.32 | 1,419.32 | 1,200.2M |
| 2025-03-07 | 1,435.89 | 1,448.29 | 1,433.52 | 1,448.29 | 1,392.8M |
| 2025-03-06 | 1,458.88 | 1,460.40 | 1,435.36 | 1,435.89 | 1,399.7M |
| 2025-03-05 | 1,421.07 | 1,459.59 | 1,421.07 | 1,458.88 | 1,668.1M |
| 2025-03-04 | 1,422.78 | 1,437.84 | 1,413.80 | 1,421.07 | 1,771.0M |
| 2025-03-03 | 1,427.97 | 1,437.71 | 1,417.83 | 1,422.78 | 1,607.2M |
| 2025-02-28 | 1,449.73 | 1,449.73 | 1,414.26 | 1,427.97 | 2,474.0M |
| 2025-02-27 | 1,479.58 | 1,479.58 | 1,446.38 | 1,449.73 | 1,553.4M |
| 2025-02-26 | 1,447.80 | 1,483.46 | 1,447.80 | 1,479.58 | 2,277.2M |
| 2025-02-25 | 1,487.83 | 1,487.83 | 1,447.80 | 1,447.80 | 2,169.8M |
| 2025-02-24 | 1,500.39 | 1,500.39 | 1,478.93 | 1,487.83 | 2,089.4M |
| 2025-02-21 | 1,497.41 | 1,503.23 | 1,492.03 | 1,500.39 | 1,278.8M |
| 2025-02-20 | 1,511.14 | 1,514.46 | 1,490.54 | 1,497.41 | 1,794.7M |
| 2025-02-19 | 1,496.76 | 1,515.39 | 1,496.76 | 1,511.14 | 1,503.8M |
| 2025-02-18 | 1,484.56 | 1,500.79 | 1,484.56 | 1,496.76 | 1,497.3M |
| 2025-02-17 | 1,458.17 | 1,484.56 | 1,457.94 | 1,484.56 | 1,548.9M |
| 2025-02-14 | 1,456.25 | 1,466.66 | 1,453.88 | 1,458.17 | 1,147.6M |
| 2025-02-13 | 1,472.27 | 1,474.34 | 1,456.25 | 1,456.25 | 1,258.4M |
| 2025-02-11 | 1,444.56 | 1,472.94 | 1,444.56 | 1,472.27 | 1,252.0M |
| 2025-02-10 | 1,464.28 | 1,464.28 | 1,440.62 | 1,444.56 | 1,209.6M |
| 2025-02-07 | 1,448.37 | 1,464.28 | 1,424.21 | 1,464.28 | 1,979.4M |
| 2025-02-06 | 1,483.89 | 1,487.07 | 1,448.37 | 1,448.37 | 1,485.5M |
| 2025-02-05 | 1,491.91 | 1,499.75 | 1,479.43 | 1,483.89 | 1,158.6M |
| 2025-02-04 | 1,498.13 | 1,515.65 | 1,490.80 | 1,491.91 | 1,304.5M |
| 2025-02-03 | 1,508.56 | 1,508.56 | 1,468.85 | 1,498.13 | 1,649.8M |
| 2025-01-31 | 1,535.80 | 1,538.65 | 1,506.42 | 1,508.56 | 1,374.7M |
| 2025-01-30 | 1,546.72 | 1,552.94 | 1,534.21 | 1,535.80 | 1,350.9M |
| 2025-01-29 | 1,557.22 | 1,559.86 | 1,546.19 | 1,546.72 | 1,015.5M |
| 2025-01-28 | 1,548.96 | 1,559.82 | 1,545.87 | 1,557.22 | 1,259.5M |
| 2025-01-27 | 1,553.86 | 1,561.13 | 1,547.07 | 1,548.96 | 1,343.9M |
| 2025-01-24 | 1,537.70 | 1,553.86 | 1,537.70 | 1,553.86 | 992.9M |
| 2025-01-23 | 1,555.41 | 1,558.58 | 1,536.68 | 1,537.70 | 1,059.1M |
| 2025-01-22 | 1,553.83 | 1,564.79 | 1,553.83 | 1,555.41 | 1,110.7M |
| 2025-01-21 | 1,527.84 | 1,555.98 | 1,527.84 | 1,553.83 | 1,132.1M |
| 2025-01-20 | 1,527.30 | 1,537.19 | 1,525.44 | 1,527.84 | 1,017.6M |
| 2025-01-17 | 1,549.94 | 1,551.59 | 1,527.10 | 1,527.30 | 1,478.7M |
| 2025-01-16 | 1,553.97 | 1,564.74 | 1,543.25 | 1,549.94 | 1,164.5M |
| 2025-01-15 | 1,541.04 | 1,554.68 | 1,533.54 | 1,553.97 | 1,436.4M |
| 2025-01-14 | 1,563.07 | 1,578.19 | 1,541.04 | 1,541.04 | 1,614.8M |
| 2025-01-13 | 1,575.55 | 1,575.55 | 1,551.71 | 1,563.07 | 2,016.4M |
| 2025-01-10 | 1,571.94 | 1,579.78 | 1,559.31 | 1,575.55 | 2,731.2M |
| 2025-01-09 | 1,617.35 | 1,617.35 | 1,569.24 | 1,571.94 | 1,637.8M |
| 2025-01-08 | 1,631.28 | 1,631.28 | 1,615.21 | 1,617.35 | 905.2M |
| 2025-01-07 | 1,617.04 | 1,639.92 | 1,617.04 | 1,631.28 | 1,044.9M |
| 2025-01-06 | 1,640.46 | 1,646.24 | 1,616.33 | 1,617.04 | 1,180.2M |
| 2025-01-03 | 1,647.69 | 1,655.98 | 1,640.07 | 1,640.46 | 943.3M |
| 2025-01-02 | 1,667.63 | 1,667.63 | 1,647.55 | 1,647.69 | 1,278.9M |