1,687.18
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,669.18 | 1,689.91 | 1,654.53 | 1,687.18 | 37.9M |
| 2025-09-26 | 1,666.86 | 1,674.54 | 1,653.49 | 1,656.01 | 39.3M |
| 2025-09-25 | 1,682.02 | 1,689.43 | 1,658.93 | 1,664.69 | 40.5M |
| 2025-09-24 | 1,689.37 | 1,689.90 | 1,675.79 | 1,680.38 | 33.9M |
| 2025-09-23 | 1,682.74 | 1,690.23 | 1,673.47 | 1,685.10 | 46.9M |
| 2025-09-22 | 1,716.95 | 1,718.95 | 1,669.82 | 1,679.07 | 65.8M |
| 2025-09-19 | 1,739.70 | 1,742.15 | 1,718.46 | 1,723.56 | 54.8M |
| 2025-09-18 | 1,752.50 | 1,758.73 | 1,727.95 | 1,740.42 | 38.1M |
| 2025-09-17 | 1,752.21 | 1,762.60 | 1,745.48 | 1,761.37 | 43.0M |
| 2025-09-16 | 1,750.93 | 1,766.80 | 1,743.44 | 1,750.67 | 43.8M |
| 2025-09-15 | 1,756.26 | 1,756.26 | 1,743.97 | 1,751.63 | 33.3M |
| 2025-09-12 | 1,774.69 | 1,782.94 | 1,760.67 | 1,767.17 | 43.7M |
| 2025-09-11 | 1,743.66 | 1,764.45 | 1,729.51 | 1,760.70 | 44.3M |
| 2025-09-10 | 1,728.55 | 1,754.29 | 1,727.89 | 1,749.24 | 48.6M |
| 2025-09-09 | 1,738.68 | 1,742.71 | 1,723.46 | 1,734.38 | 43.6M |
| 2025-09-08 | 1,700.39 | 1,744.42 | 1,690.58 | 1,739.16 | 92.0M |
| 2025-09-05 | 1,674.28 | 1,700.16 | 1,674.28 | 1,697.84 | 40.4M |
| 2025-09-04 | 1,683.65 | 1,689.28 | 1,660.35 | 1,669.54 | 45.9M |
| 2025-09-03 | 1,701.31 | 1,708.46 | 1,675.34 | 1,678.72 | 40.0M |
| 2025-09-02 | 1,703.62 | 1,715.52 | 1,692.65 | 1,695.35 | 36.3M |
| 2025-09-01 | 1,699.38 | 1,710.30 | 1,691.03 | 1,701.76 | 38.8M |
| 2025-08-29 | 1,700.95 | 1,709.32 | 1,687.06 | 1,687.06 | 57.5M |
| 2025-08-28 | 1,698.47 | 1,705.66 | 1,685.79 | 1,697.58 | 51.1M |
| 2025-08-27 | 1,718.13 | 1,718.13 | 1,686.20 | 1,690.38 | 53.0M |
| 2025-08-26 | 1,735.82 | 1,737.61 | 1,708.45 | 1,708.45 | 84.1M |
| 2025-08-25 | 1,729.96 | 1,748.74 | 1,729.96 | 1,737.04 | 39.9M |
| 2025-08-22 | 1,725.41 | 1,735.35 | 1,711.52 | 1,722.43 | 33.8M |
| 2025-08-21 | 1,714.31 | 1,729.85 | 1,714.31 | 1,720.65 | 41.7M |
| 2025-08-20 | 1,708.99 | 1,715.61 | 1,697.18 | 1,709.73 | 40.3M |
| 2025-08-19 | 1,723.98 | 1,725.98 | 1,705.36 | 1,709.63 | 51.7M |
| 2025-08-18 | 1,717.81 | 1,743.29 | 1,712.86 | 1,712.86 | 55.4M |
| 2025-08-15 | 1,733.36 | 1,760.44 | 1,714.31 | 1,717.78 | 88.0M |
| 2025-08-14 | 1,753.91 | 1,768.55 | 1,737.41 | 1,743.28 | 80.7M |
| 2025-08-13 | 1,732.21 | 1,748.63 | 1,724.09 | 1,746.23 | 129.5M |
| 2025-08-12 | 1,708.92 | 1,736.31 | 1,705.95 | 1,728.20 | 221.3M |
| 2025-08-11 | 1,732.58 | 1,732.58 | 1,710.60 | 1,713.99 | 28.2M |
| 2025-08-08 | 1,717.77 | 1,726.47 | 1,704.80 | 1,719.74 | 29.4M |
| 2025-08-07 | 1,702.02 | 1,722.30 | 1,697.30 | 1,714.23 | 26.0M |
| 2025-08-06 | 1,717.77 | 1,723.57 | 1,692.19 | 1,696.83 | 39.6M |
| 2025-08-05 | 1,699.51 | 1,724.79 | 1,699.51 | 1,722.20 | 34.6M |
| 2025-08-04 | 1,694.40 | 1,711.18 | 1,680.23 | 1,705.32 | 32.9M |
| 2025-08-01 | 1,725.16 | 1,729.34 | 1,697.14 | 1,702.15 | 52.1M |
| 2025-07-31 | 1,774.21 | 1,774.21 | 1,725.67 | 1,730.23 | 64.0M |
| 2025-07-30 | 1,790.18 | 1,799.12 | 1,767.22 | 1,777.17 | 40.6M |
| 2025-07-29 | 1,784.54 | 1,797.52 | 1,758.63 | 1,796.14 | 47.5M |
| 2025-07-28 | 1,796.52 | 1,816.24 | 1,776.84 | 1,790.37 | 64.8M |
| 2025-07-25 | 1,771.69 | 1,797.35 | 1,759.79 | 1,788.45 | 69.2M |
| 2025-07-24 | 1,709.68 | 1,783.69 | 1,708.92 | 1,772.74 | 125.5M |
| 2025-07-23 | 1,702.87 | 1,717.97 | 1,701.55 | 1,715.84 | 62.3M |
| 2025-07-22 | 1,660.77 | 1,707.26 | 1,660.77 | 1,697.56 | 57.9M |
| 2025-07-21 | 1,654.45 | 1,664.61 | 1,646.58 | 1,661.98 | 34.1M |
| 2025-07-18 | 1,643.64 | 1,645.21 | 1,628.54 | 1,644.27 | 33.0M |
| 2025-07-17 | 1,632.34 | 1,644.02 | 1,628.87 | 1,633.61 | 26.3M |
| 2025-07-16 | 1,629.49 | 1,639.10 | 1,621.19 | 1,622.66 | 27.3M |
| 2025-07-15 | 1,630.73 | 1,634.60 | 1,613.39 | 1,621.82 | 41.5M |
| 2025-07-14 | 1,624.25 | 1,631.57 | 1,621.29 | 1,623.24 | 30.7M |
| 2025-07-11 | 1,622.00 | 1,645.89 | 1,622.00 | 1,625.47 | 49.3M |
| 2025-07-10 | 1,604.96 | 1,624.26 | 1,595.83 | 1,622.14 | 38.3M |
| 2025-07-09 | 1,612.53 | 1,612.53 | 1,590.96 | 1,607.27 | 36.0M |
| 2025-07-08 | 1,601.62 | 1,614.67 | 1,600.42 | 1,611.16 | 41.1M |
| 2025-07-07 | 1,617.39 | 1,617.61 | 1,598.96 | 1,604.23 | 23.6M |
| 2025-07-04 | 1,634.25 | 1,634.25 | 1,601.36 | 1,619.16 | 44.5M |
| 2025-07-03 | 1,638.84 | 1,657.36 | 1,632.31 | 1,637.79 | 36.2M |
| 2025-07-02 | 1,622.11 | 1,638.78 | 1,608.63 | 1,633.95 | 72.4M |
| 2025-06-30 | 1,624.84 | 1,627.59 | 1,601.89 | 1,605.65 | 41.3M |
| 2025-06-27 | 1,632.13 | 1,649.49 | 1,611.83 | 1,624.88 | 56.3M |
| 2025-06-26 | 1,652.44 | 1,655.28 | 1,637.80 | 1,647.88 | 44.6M |
| 2025-06-25 | 1,640.21 | 1,657.14 | 1,639.09 | 1,654.21 | 50.5M |
| 2025-06-24 | 1,627.56 | 1,646.69 | 1,625.63 | 1,643.39 | 52.6M |
| 2025-06-23 | 1,575.88 | 1,623.87 | 1,575.24 | 1,621.00 | 46.7M |
| 2025-06-20 | 1,598.00 | 1,604.61 | 1,587.49 | 1,591.10 | 55.9M |
| 2025-06-19 | 1,637.78 | 1,638.88 | 1,587.07 | 1,594.34 | 51.5M |
| 2025-06-18 | 1,622.84 | 1,644.03 | 1,621.93 | 1,642.96 | 60.0M |
| 2025-06-17 | 1,616.12 | 1,633.85 | 1,607.87 | 1,624.26 | 51.8M |
| 2025-06-16 | 1,606.67 | 1,620.43 | 1,605.15 | 1,615.24 | 50.0M |
| 2025-06-13 | 1,593.63 | 1,607.99 | 1,578.79 | 1,603.78 | 64.6M |
| 2025-06-12 | 1,570.99 | 1,592.26 | 1,565.16 | 1,584.80 | 52.3M |
| 2025-06-11 | 1,570.36 | 1,581.50 | 1,561.85 | 1,572.76 | 46.2M |
| 2025-06-10 | 1,546.39 | 1,584.17 | 1,546.39 | 1,566.10 | 77.4M |
| 2025-06-09 | 1,545.72 | 1,554.98 | 1,540.19 | 1,550.86 | 40.0M |
| 2025-06-06 | 1,538.45 | 1,546.81 | 1,532.04 | 1,540.41 | 51.5M |
| 2025-06-05 | 1,517.33 | 1,535.69 | 1,516.08 | 1,530.98 | 38.5M |
| 2025-06-04 | 1,526.91 | 1,531.02 | 1,507.22 | 1,510.89 | 52.6M |
| 2025-06-03 | 1,485.05 | 1,537.83 | 1,483.71 | 1,529.11 | 57.7M |
| 2025-06-02 | 1,488.35 | 1,488.35 | 1,455.94 | 1,484.31 | 30.1M |
| 2025-05-30 | 1,476.82 | 1,491.10 | 1,472.94 | 1,491.10 | 93.0M |
| 2025-05-29 | 1,474.27 | 1,487.56 | 1,471.05 | 1,484.35 | 44.2M |
| 2025-05-28 | 1,472.70 | 1,479.49 | 1,470.26 | 1,476.78 | 31.7M |
| 2025-05-27 | 1,473.88 | 1,481.49 | 1,463.90 | 1,467.75 | 34.7M |
| 2025-05-26 | 1,502.96 | 1,509.33 | 1,496.00 | 1,498.34 | 34.9M |
| 2025-05-23 | 1,504.70 | 1,507.32 | 1,497.96 | 1,504.74 | 41.7M |
| 2025-05-22 | 1,517.34 | 1,517.93 | 1,500.69 | 1,505.88 | 37.6M |
| 2025-05-21 | 1,513.02 | 1,521.30 | 1,509.36 | 1,517.34 | 51.1M |
| 2025-05-20 | 1,509.92 | 1,516.24 | 1,503.55 | 1,515.90 | 38.9M |
| 2025-05-19 | 1,499.98 | 1,506.64 | 1,489.60 | 1,505.78 | 35.5M |
| 2025-05-16 | 1,504.01 | 1,504.78 | 1,485.90 | 1,501.87 | 25.5M |
| 2025-05-15 | 1,514.26 | 1,514.26 | 1,500.06 | 1,513.09 | 35.3M |
| 2025-05-14 | 1,509.15 | 1,519.66 | 1,497.74 | 1,515.01 | 50.7M |
| 2025-05-13 | 1,503.66 | 1,508.67 | 1,493.17 | 1,497.76 | 31.7M |
| 2025-05-12 | 1,495.28 | 1,520.20 | 1,495.28 | 1,513.71 | 59.6M |
| 2025-05-09 | 1,474.62 | 1,487.05 | 1,468.68 | 1,486.39 | 17.8M |
| 2025-05-08 | 1,479.55 | 1,490.77 | 1,474.18 | 1,478.03 | 51.0M |
| 2025-05-07 | 1,488.23 | 1,499.34 | 1,478.83 | 1,481.43 | 41.6M |
| 2025-05-06 | 1,457.33 | 1,477.35 | 1,451.34 | 1,471.94 | 34.1M |
| 2025-05-02 | 1,455.73 | 1,469.77 | 1,447.66 | 1,464.88 | 22.0M |
| 2025-04-30 | 1,441.29 | 1,458.53 | 1,437.36 | 1,458.53 | 34.1M |
| 2025-04-29 | 1,440.31 | 1,461.99 | 1,435.29 | 1,440.42 | 26.4M |
| 2025-04-28 | 1,428.60 | 1,433.06 | 1,420.67 | 1,428.41 | 19.8M |
| 2025-04-25 | 1,425.75 | 1,454.14 | 1,424.71 | 1,432.99 | 28.5M |
| 2025-04-24 | 1,422.93 | 1,432.33 | 1,413.77 | 1,418.76 | 22.0M |
| 2025-04-23 | 1,438.93 | 1,447.45 | 1,427.70 | 1,431.01 | 30.9M |
| 2025-04-22 | 1,391.89 | 1,430.63 | 1,391.89 | 1,425.59 | 34.0M |
| 2025-04-17 | 1,385.79 | 1,402.29 | 1,382.68 | 1,395.11 | 24.4M |
| 2025-04-16 | 1,387.08 | 1,398.75 | 1,372.45 | 1,385.67 | 32.0M |
| 2025-04-15 | 1,396.97 | 1,400.36 | 1,382.32 | 1,389.25 | 29.4M |
| 2025-04-14 | 1,353.08 | 1,380.13 | 1,349.79 | 1,375.78 | 44.7M |
| 2025-04-11 | 1,325.02 | 1,343.85 | 1,314.10 | 1,337.03 | 48.1M |
| 2025-04-10 | 1,330.67 | 1,344.87 | 1,318.13 | 1,326.91 | 58.8M |
| 2025-04-09 | 1,275.78 | 1,306.94 | 1,255.45 | 1,301.25 | 87.3M |
| 2025-04-08 | 1,337.93 | 1,360.09 | 1,303.32 | 1,316.61 | 105.1M |
| 2025-04-07 | 1,378.76 | 1,385.33 | 1,329.29 | 1,336.21 | 146.3M |
| 2025-04-03 | 1,464.80 | 1,471.67 | 1,453.10 | 1,468.11 | 41.0M |
| 2025-04-02 | 1,478.12 | 1,490.11 | 1,471.05 | 1,487.21 | 38.3M |
| 2025-04-01 | 1,472.96 | 1,496.54 | 1,468.63 | 1,490.81 | 55.7M |
| 2025-03-31 | 1,455.03 | 1,485.99 | 1,455.03 | 1,469.04 | 84.9M |
| 2025-03-28 | 1,508.86 | 1,511.70 | 1,483.52 | 1,494.85 | 39.2M |
| 2025-03-27 | 1,504.60 | 1,532.22 | 1,500.15 | 1,506.75 | 51.9M |
| 2025-03-26 | 1,492.68 | 1,525.88 | 1,488.77 | 1,499.33 | 52.4M |
| 2025-03-25 | 1,495.80 | 1,506.25 | 1,488.65 | 1,494.01 | 42.9M |
| 2025-03-24 | 1,478.87 | 1,504.81 | 1,474.41 | 1,499.25 | 50.0M |
| 2025-03-21 | 1,483.56 | 1,495.02 | 1,459.01 | 1,465.34 | 151.4M |
| 2025-03-20 | 1,525.53 | 1,530.05 | 1,500.16 | 1,504.67 | 53.7M |
| 2025-03-19 | 1,527.25 | 1,531.14 | 1,503.36 | 1,530.61 | 81.0M |
| 2025-03-18 | 1,523.26 | 1,547.82 | 1,498.54 | 1,527.73 | 134.3M |
| 2025-03-17 | 1,509.99 | 1,530.14 | 1,503.10 | 1,518.16 | 76.1M |
| 2025-03-14 | 1,517.43 | 1,544.09 | 1,510.40 | 1,519.90 | 101.6M |
| 2025-03-13 | 1,590.88 | 1,590.88 | 1,552.89 | 1,568.80 | 51.0M |
| 2025-03-12 | 1,585.84 | 1,596.07 | 1,578.25 | 1,586.86 | 53.8M |
| 2025-03-11 | 1,570.26 | 1,602.02 | 1,566.21 | 1,597.15 | 48.2M |
| 2025-03-10 | 1,565.10 | 1,592.68 | 1,565.10 | 1,584.58 | 66.1M |
| 2025-03-07 | 1,592.38 | 1,602.40 | 1,575.19 | 1,575.19 | 362.1M |
| 2025-03-06 | 1,545.56 | 1,626.93 | 1,539.04 | 1,605.43 | 432.6M |
| 2025-03-05 | 1,465.75 | 1,534.75 | 1,465.75 | 1,522.99 | 444.2M |
| 2025-03-04 | 1,368.59 | 1,376.38 | 1,359.61 | 1,371.11 | 162.1M |
| 2025-03-03 | 1,370.51 | 1,386.73 | 1,369.09 | 1,374.56 | 204.5M |
| 2025-02-28 | 1,391.37 | 1,391.37 | 1,362.17 | 1,362.99 | 313.3M |
| 2025-02-27 | 1,394.90 | 1,398.92 | 1,388.37 | 1,393.77 | 187.4M |
| 2025-02-26 | 1,380.80 | 1,404.71 | 1,379.46 | 1,399.75 | 256.0M |
| 2025-02-25 | 1,383.38 | 1,386.25 | 1,371.19 | 1,375.17 | 220.6M |
| 2025-02-24 | 1,372.66 | 1,400.57 | 1,366.66 | 1,389.92 | 436.0M |
| 2025-02-21 | 1,388.39 | 1,389.16 | 1,369.58 | 1,377.30 | 677.8M |
| 2025-02-20 | 1,382.68 | 1,389.92 | 1,375.29 | 1,382.80 | 664.3M |
| 2025-02-19 | 1,374.67 | 1,385.34 | 1,365.33 | 1,383.48 | 117.9M |
| 2025-02-18 | 1,386.64 | 1,391.37 | 1,373.75 | 1,386.36 | 182.5M |
| 2025-02-17 | 1,376.53 | 1,396.86 | 1,372.40 | 1,389.97 | 175.1M |
| 2025-02-14 | 1,382.47 | 1,388.85 | 1,368.55 | 1,384.44 | 223.3M |
| 2025-02-13 | 1,371.23 | 1,388.26 | 1,360.62 | 1,370.66 | 204.2M |
| 2025-02-12 | 1,355.13 | 1,374.29 | 1,349.55 | 1,368.05 | 157.9M |
| 2025-02-11 | 1,366.22 | 1,366.22 | 1,347.38 | 1,348.84 | 82.2M |
| 2025-02-10 | 1,363.83 | 1,369.35 | 1,356.06 | 1,365.83 | 141.5M |
| 2025-02-07 | 1,367.79 | 1,373.43 | 1,356.44 | 1,364.85 | 177.2M |
| 2025-02-06 | 1,350.39 | 1,366.93 | 1,347.01 | 1,366.93 | 93.0M |
| 2025-02-05 | 1,371.45 | 1,371.45 | 1,343.35 | 1,348.88 | 286.0M |
| 2025-02-04 | 1,362.45 | 1,387.82 | 1,354.36 | 1,370.52 | 82.8M |
| 2025-02-03 | 1,352.14 | 1,360.83 | 1,331.07 | 1,360.83 | 67.4M |
| 2025-01-28 | 1,385.09 | 1,387.69 | 1,366.71 | 1,366.71 | 70.2M |
| 2025-01-27 | 1,376.80 | 1,386.95 | 1,371.70 | 1,373.82 | 79.3M |
| 2025-01-24 | 1,369.37 | 1,378.88 | 1,361.89 | 1,372.54 | 73.2M |
| 2025-01-23 | 1,378.83 | 1,392.00 | 1,362.21 | 1,366.55 | 119.2M |
| 2025-01-22 | 1,383.76 | 1,389.17 | 1,371.58 | 1,375.15 | 64.6M |
| 2025-01-21 | 1,391.09 | 1,392.73 | 1,379.87 | 1,385.28 | 69.4M |
| 2025-01-20 | 1,387.49 | 1,396.75 | 1,381.83 | 1,382.40 | 96.0M |
| 2025-01-17 | 1,361.47 | 1,383.73 | 1,359.73 | 1,379.90 | 76.9M |
| 2025-01-16 | 1,367.31 | 1,376.03 | 1,359.74 | 1,362.52 | 117.6M |
| 2025-01-15 | 1,360.73 | 1,368.54 | 1,358.35 | 1,364.86 | 68.3M |
| 2025-01-14 | 1,353.75 | 1,371.04 | 1,346.95 | 1,363.93 | 150.4M |
| 2025-01-13 | 1,361.96 | 1,362.83 | 1,335.77 | 1,356.15 | 87.3M |
| 2025-01-10 | 1,373.57 | 1,377.49 | 1,361.83 | 1,366.95 | 140.9M |
| 2025-01-09 | 1,376.98 | 1,381.58 | 1,368.71 | 1,372.05 | 226.8M |
| 2025-01-08 | 1,392.78 | 1,392.78 | 1,362.26 | 1,376.96 | 477.0M |
| 2025-01-07 | 1,399.53 | 1,405.72 | 1,379.21 | 1,390.67 | 67.2M |
| 2025-01-06 | 1,408.87 | 1,414.13 | 1,391.91 | 1,397.87 | 131.7M |
| 2025-01-03 | 1,409.91 | 1,413.46 | 1,394.27 | 1,402.28 | 89.2M |
| 2025-01-02 | 1,427.15 | 1,433.09 | 1,398.76 | 1,404.23 | 95.4M |