1,714.36
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,691.89 | 1,721.70 | 1,685.55 | 1,714.36 | 968.4M |
| 2025-09-26 | 1,680.93 | 1,704.50 | 1,668.61 | 1,685.96 | 1,214.9M |
| 2025-09-25 | 1,704.00 | 1,706.64 | 1,680.21 | 1,682.45 | 1,016.8M |
| 2025-09-24 | 1,707.32 | 1,719.04 | 1,699.53 | 1,703.02 | 1,009.0M |
| 2025-09-23 | 1,729.38 | 1,735.84 | 1,701.11 | 1,704.23 | 1,226.5M |
| 2025-09-22 | 1,743.73 | 1,743.73 | 1,717.29 | 1,727.54 | 1,105.3M |
| 2025-09-19 | 1,741.15 | 1,748.62 | 1,736.62 | 1,743.63 | 2,038.6M |
| 2025-09-18 | 1,771.47 | 1,771.47 | 1,729.91 | 1,743.09 | 2,109.1M |
| 2025-09-17 | 1,766.04 | 1,774.94 | 1,759.26 | 1,773.97 | 2,392.5M |
| 2025-09-16 | 1,776.89 | 1,786.90 | 1,755.28 | 1,765.44 | 1,642.7M |
| 2025-09-15 | 1,789.73 | 1,792.49 | 1,765.77 | 1,778.56 | 1,965.1M |
| 2025-09-12 | 1,788.78 | 1,798.76 | 1,780.73 | 1,794.10 | 3,767.5M |
| 2025-09-11 | 1,765.50 | 1,771.86 | 1,752.36 | 1,768.80 | 1,788.4M |
| 2025-09-10 | 1,749.15 | 1,772.75 | 1,741.41 | 1,772.75 | 2,229.7M |
| 2025-09-09 | 1,719.74 | 1,752.78 | 1,713.28 | 1,746.46 | 3,863.6M |
| 2025-09-08 | 1,700.61 | 1,714.75 | 1,699.78 | 1,714.39 | 1,951.6M |
| 2025-09-05 | 1,673.27 | 1,697.06 | 1,667.76 | 1,697.06 | 943.4M |
| 2025-09-04 | 1,689.83 | 1,693.93 | 1,665.76 | 1,669.94 | 962.8M |
| 2025-09-03 | 1,701.28 | 1,710.28 | 1,674.00 | 1,680.49 | 843.1M |
| 2025-09-02 | 1,709.97 | 1,711.57 | 1,692.79 | 1,698.00 | 1,004.6M |
| 2025-09-01 | 1,701.66 | 1,713.19 | 1,698.04 | 1,713.19 | 1,331.0M |
| 2025-08-29 | 1,701.29 | 1,713.88 | 1,694.90 | 1,694.90 | 955.8M |
| 2025-08-28 | 1,691.79 | 1,697.61 | 1,681.32 | 1,692.36 | 1,074.7M |
| 2025-08-27 | 1,733.89 | 1,737.19 | 1,683.69 | 1,689.55 | 1,692.5M |
| 2025-08-26 | 1,747.05 | 1,747.05 | 1,723.14 | 1,726.72 | 1,364.2M |
| 2025-08-25 | 1,744.85 | 1,776.54 | 1,742.17 | 1,752.15 | 2,918.5M |
| 2025-08-22 | 1,737.85 | 1,743.78 | 1,720.34 | 1,730.82 | 812.9M |
| 2025-08-21 | 1,731.53 | 1,741.75 | 1,727.61 | 1,734.25 | 827.6M |
| 2025-08-20 | 1,717.53 | 1,727.69 | 1,703.65 | 1,726.32 | 903.0M |
| 2025-08-19 | 1,724.16 | 1,735.38 | 1,717.47 | 1,720.56 | 1,350.8M |
| 2025-08-18 | 1,741.65 | 1,746.93 | 1,720.13 | 1,720.13 | 1,449.6M |
| 2025-08-15 | 1,756.74 | 1,782.08 | 1,738.20 | 1,741.63 | 1,591.0M |
| 2025-08-14 | 1,757.12 | 1,777.42 | 1,753.13 | 1,760.81 | 1,665.0M |
| 2025-08-13 | 1,737.27 | 1,750.13 | 1,732.16 | 1,750.13 | 1,444.7M |
| 2025-08-12 | 1,725.91 | 1,731.30 | 1,724.42 | 1,729.88 | 758.8M |
| 2025-08-11 | 1,721.63 | 1,734.58 | 1,721.63 | 1,726.49 | 886.5M |
| 2025-08-08 | 1,723.46 | 1,724.91 | 1,709.69 | 1,713.62 | 858.6M |
| 2025-08-07 | 1,693.06 | 1,733.42 | 1,692.69 | 1,724.80 | 1,036.9M |
| 2025-08-06 | 1,687.78 | 1,696.88 | 1,685.01 | 1,687.77 | 616.9M |
| 2025-08-05 | 1,680.59 | 1,693.75 | 1,680.59 | 1,687.87 | 619.0M |
| 2025-08-04 | 1,674.72 | 1,688.72 | 1,664.93 | 1,683.13 | 629.3M |
| 2025-08-01 | 1,688.49 | 1,696.22 | 1,668.18 | 1,670.26 | 1,017.1M |
| 2025-07-31 | 1,729.44 | 1,729.44 | 1,689.24 | 1,689.65 | 1,655.0M |
| 2025-07-30 | 1,741.83 | 1,758.80 | 1,730.04 | 1,735.04 | 1,337.2M |
| 2025-07-29 | 1,734.69 | 1,744.44 | 1,724.75 | 1,744.30 | 1,179.9M |
| 2025-07-28 | 1,723.25 | 1,741.84 | 1,717.75 | 1,738.02 | 975.7M |
| 2025-07-25 | 1,721.55 | 1,735.61 | 1,716.82 | 1,719.78 | 1,201.6M |
| 2025-07-24 | 1,706.56 | 1,727.81 | 1,703.25 | 1,724.28 | 2,175.0M |
| 2025-07-23 | 1,711.03 | 1,722.18 | 1,700.51 | 1,707.33 | 1,812.2M |
| 2025-07-22 | 1,682.65 | 1,704.53 | 1,682.65 | 1,701.52 | 2,124.0M |
| 2025-07-21 | 1,663.83 | 1,679.37 | 1,662.32 | 1,679.37 | 2,376.6M |
| 2025-07-18 | 1,647.53 | 1,658.40 | 1,641.34 | 1,651.16 | 793.7M |
| 2025-07-17 | 1,645.66 | 1,653.34 | 1,640.00 | 1,644.28 | 961.4M |
| 2025-07-16 | 1,661.52 | 1,662.89 | 1,642.41 | 1,644.16 | 1,059.2M |
| 2025-07-15 | 1,670.26 | 1,670.61 | 1,643.68 | 1,662.98 | 2,868.2M |
| 2025-07-14 | 1,666.54 | 1,681.30 | 1,659.91 | 1,666.94 | 1,536.9M |
| 2025-07-11 | 1,671.10 | 1,682.93 | 1,656.81 | 1,657.81 | 2,892.5M |
| 2025-07-10 | 1,636.41 | 1,674.84 | 1,630.38 | 1,664.70 | 6,911.3M |
| 2025-07-09 | 1,641.12 | 1,641.12 | 1,613.61 | 1,634.76 | 1,070.9M |
| 2025-07-08 | 1,657.21 | 1,661.16 | 1,640.20 | 1,648.27 | 994.1M |
| 2025-07-07 | 1,647.72 | 1,664.71 | 1,644.66 | 1,653.74 | 1,852.4M |
| 2025-07-04 | 1,648.04 | 1,649.61 | 1,628.31 | 1,647.64 | 1,212.4M |
| 2025-07-03 | 1,648.94 | 1,670.12 | 1,645.26 | 1,653.55 | 2,069.1M |
| 2025-07-02 | 1,618.13 | 1,644.95 | 1,617.72 | 1,641.59 | 1,983.0M |
| 2025-06-30 | 1,620.79 | 1,623.93 | 1,602.69 | 1,606.34 | 1,377.1M |
| 2025-06-27 | 1,630.19 | 1,637.67 | 1,615.28 | 1,620.10 | 5,390.7M |
| 2025-06-26 | 1,640.29 | 1,640.29 | 1,618.72 | 1,631.14 | 1,290.6M |
| 2025-06-25 | 1,612.07 | 1,651.56 | 1,611.65 | 1,647.02 | 1,321.8M |
| 2025-06-24 | 1,590.81 | 1,608.55 | 1,590.81 | 1,605.20 | 797.1M |
| 2025-06-23 | 1,556.71 | 1,587.72 | 1,552.10 | 1,587.62 | 879.9M |
| 2025-06-20 | 1,551.35 | 1,562.60 | 1,547.82 | 1,559.10 | 1,547.8M |
| 2025-06-19 | 1,573.23 | 1,573.23 | 1,545.99 | 1,550.91 | 1,325.8M |
| 2025-06-18 | 1,591.48 | 1,596.07 | 1,570.79 | 1,576.92 | 692.2M |
| 2025-06-17 | 1,610.94 | 1,612.03 | 1,597.52 | 1,603.50 | 846.7M |
| 2025-06-16 | 1,583.93 | 1,615.81 | 1,580.40 | 1,608.73 | 2,676.3M |
| 2025-06-13 | 1,583.18 | 1,592.43 | 1,572.95 | 1,585.08 | 838.2M |
| 2025-06-12 | 1,573.41 | 1,581.36 | 1,570.48 | 1,576.91 | 662.0M |
| 2025-06-11 | 1,568.43 | 1,586.46 | 1,567.00 | 1,580.37 | 730.7M |
| 2025-06-10 | 1,551.74 | 1,575.55 | 1,548.90 | 1,565.73 | 1,350.3M |
| 2025-06-09 | 1,549.69 | 1,555.19 | 1,543.98 | 1,552.69 | 529.8M |
| 2025-06-06 | 1,537.96 | 1,548.28 | 1,537.96 | 1,544.40 | 513.2M |
| 2025-06-05 | 1,527.97 | 1,549.17 | 1,527.85 | 1,536.46 | 656.0M |
| 2025-06-04 | 1,523.37 | 1,525.79 | 1,517.38 | 1,519.46 | 646.8M |
| 2025-06-03 | 1,505.91 | 1,524.90 | 1,505.91 | 1,523.95 | 565.0M |
| 2025-06-02 | 1,519.73 | 1,522.27 | 1,474.14 | 1,502.60 | 478.8M |
| 2025-05-30 | 1,510.25 | 1,524.78 | 1,509.91 | 1,524.78 | 652.9M |
| 2025-05-29 | 1,511.67 | 1,516.89 | 1,507.03 | 1,515.95 | 463.1M |
| 2025-05-28 | 1,504.50 | 1,518.58 | 1,504.27 | 1,507.91 | 362.9M |
| 2025-05-27 | 1,503.29 | 1,507.26 | 1,497.42 | 1,503.48 | 402.1M |
| 2025-05-26 | 1,502.76 | 1,515.13 | 1,501.84 | 1,506.12 | 548.4M |
| 2025-05-23 | 1,506.23 | 1,509.53 | 1,498.33 | 1,504.38 | 508.5M |
| 2025-05-22 | 1,526.99 | 1,527.28 | 1,502.00 | 1,505.85 | 549.2M |
| 2025-05-21 | 1,522.59 | 1,528.94 | 1,519.65 | 1,527.74 | 502.3M |
| 2025-05-20 | 1,519.98 | 1,526.03 | 1,509.73 | 1,520.38 | 537.5M |
| 2025-05-19 | 1,510.80 | 1,520.09 | 1,506.33 | 1,513.42 | 488.6M |
| 2025-05-16 | 1,524.21 | 1,524.21 | 1,506.26 | 1,515.44 | 481.0M |
| 2025-05-15 | 1,538.48 | 1,539.52 | 1,519.11 | 1,523.78 | 542.5M |
| 2025-05-14 | 1,543.03 | 1,543.48 | 1,524.68 | 1,542.42 | 671.8M |
| 2025-05-13 | 1,543.42 | 1,553.14 | 1,534.34 | 1,538.16 | 652.8M |
| 2025-05-12 | 1,530.78 | 1,551.75 | 1,523.65 | 1,545.64 | 851.3M |
| 2025-05-09 | 1,503.54 | 1,515.51 | 1,495.02 | 1,515.51 | 966.5M |
| 2025-05-08 | 1,509.52 | 1,514.55 | 1,498.85 | 1,504.82 | 758.0M |
| 2025-05-07 | 1,520.56 | 1,535.63 | 1,509.43 | 1,512.85 | 1,392.2M |
| 2025-05-06 | 1,505.19 | 1,510.90 | 1,495.54 | 1,499.08 | 624.8M |
| 2025-05-02 | 1,487.28 | 1,502.35 | 1,480.01 | 1,499.87 | 274.2M |
| 2025-04-30 | 1,478.11 | 1,488.46 | 1,471.65 | 1,488.46 | 809.6M |
| 2025-04-29 | 1,482.73 | 1,491.94 | 1,471.52 | 1,475.70 | 669.4M |
| 2025-04-28 | 1,492.20 | 1,492.72 | 1,465.34 | 1,480.37 | 800.4M |
| 2025-04-25 | 1,493.44 | 1,532.04 | 1,486.31 | 1,489.57 | 3,065.4M |
| 2025-04-24 | 1,483.70 | 1,495.28 | 1,470.25 | 1,487.74 | 956.8M |
| 2025-04-23 | 1,498.23 | 1,502.97 | 1,488.14 | 1,490.77 | 818.5M |
| 2025-04-22 | 1,466.69 | 1,487.16 | 1,464.76 | 1,483.86 | 1,153.9M |
| 2025-04-17 | 1,450.87 | 1,484.63 | 1,447.20 | 1,469.79 | 1,476.5M |
| 2025-04-16 | 1,439.84 | 1,451.10 | 1,424.58 | 1,448.69 | 834.7M |
| 2025-04-15 | 1,450.26 | 1,451.14 | 1,431.88 | 1,439.56 | 701.9M |
| 2025-04-14 | 1,442.83 | 1,449.79 | 1,436.47 | 1,445.26 | 712.6M |
| 2025-04-11 | 1,418.84 | 1,436.03 | 1,411.97 | 1,431.73 | 837.0M |
| 2025-04-10 | 1,408.57 | 1,440.57 | 1,406.77 | 1,424.32 | 1,529.7M |
| 2025-04-09 | 1,357.54 | 1,407.03 | 1,336.84 | 1,399.60 | 2,125.1M |
| 2025-04-08 | 1,375.48 | 1,404.25 | 1,366.81 | 1,382.69 | 1,291.1M |
| 2025-04-07 | 1,431.96 | 1,431.96 | 1,369.35 | 1,372.89 | 1,961.4M |
| 2025-04-03 | 1,470.41 | 1,502.47 | 1,470.41 | 1,500.29 | 903.7M |
| 2025-04-02 | 1,487.60 | 1,494.82 | 1,477.06 | 1,494.01 | 683.0M |
| 2025-04-01 | 1,484.93 | 1,494.69 | 1,484.42 | 1,489.51 | 917.9M |
| 2025-03-31 | 1,494.22 | 1,494.22 | 1,470.77 | 1,482.51 | 1,180.0M |
| 2025-03-28 | 1,512.33 | 1,512.33 | 1,489.77 | 1,501.00 | 828.0M |
| 2025-03-27 | 1,504.86 | 1,515.68 | 1,501.45 | 1,503.67 | 714.3M |
| 2025-03-26 | 1,498.01 | 1,513.91 | 1,494.00 | 1,507.01 | 958.0M |
| 2025-03-25 | 1,500.42 | 1,507.05 | 1,488.28 | 1,492.06 | 662.7M |
| 2025-03-24 | 1,511.64 | 1,512.65 | 1,491.05 | 1,502.74 | 784.4M |
| 2025-03-21 | 1,536.82 | 1,536.89 | 1,498.58 | 1,510.82 | 1,350.4M |
| 2025-03-20 | 1,568.82 | 1,569.37 | 1,536.73 | 1,539.24 | 917.9M |
| 2025-03-19 | 1,575.19 | 1,575.19 | 1,561.44 | 1,573.55 | 970.2M |
| 2025-03-18 | 1,575.27 | 1,578.77 | 1,564.47 | 1,578.03 | 1,136.6M |
| 2025-03-17 | 1,549.08 | 1,571.92 | 1,549.08 | 1,560.91 | 1,540.4M |
| 2025-03-14 | 1,530.48 | 1,555.74 | 1,515.31 | 1,545.77 | 1,333.0M |
| 2025-03-13 | 1,531.47 | 1,538.72 | 1,505.22 | 1,522.51 | 700.0M |
| 2025-03-12 | 1,534.63 | 1,539.79 | 1,517.16 | 1,528.61 | 833.2M |
| 2025-03-11 | 1,519.02 | 1,545.04 | 1,502.38 | 1,541.90 | 899.7M |
| 2025-03-10 | 1,551.16 | 1,565.52 | 1,526.04 | 1,538.84 | 1,074.8M |
| 2025-03-07 | 1,566.87 | 1,577.88 | 1,548.31 | 1,552.59 | 1,600.2M |
| 2025-03-06 | 1,549.93 | 1,574.77 | 1,539.74 | 1,571.27 | 2,221.4M |
| 2025-03-05 | 1,518.20 | 1,543.62 | 1,513.71 | 1,538.55 | 1,386.3M |
| 2025-03-04 | 1,503.63 | 1,514.88 | 1,492.21 | 1,510.16 | 1,100.4M |
| 2025-03-03 | 1,501.36 | 1,540.93 | 1,501.36 | 1,511.61 | 2,047.7M |
| 2025-02-28 | 1,527.34 | 1,527.34 | 1,488.07 | 1,498.35 | 2,789.3M |
| 2025-02-27 | 1,513.09 | 1,536.71 | 1,513.09 | 1,533.88 | 1,870.8M |
| 2025-02-26 | 1,474.15 | 1,521.54 | 1,474.15 | 1,516.76 | 2,201.4M |
| 2025-02-25 | 1,463.37 | 1,474.36 | 1,456.80 | 1,467.77 | 1,144.6M |
| 2025-02-24 | 1,439.58 | 1,488.81 | 1,435.31 | 1,478.10 | 1,860.8M |
| 2025-02-21 | 1,441.44 | 1,442.21 | 1,422.55 | 1,442.21 | 1,070.5M |
| 2025-02-20 | 1,442.88 | 1,447.26 | 1,430.40 | 1,430.73 | 696.0M |
| 2025-02-19 | 1,437.91 | 1,455.95 | 1,432.23 | 1,449.69 | 997.3M |
| 2025-02-18 | 1,452.28 | 1,452.28 | 1,432.41 | 1,442.94 | 822.1M |
| 2025-02-17 | 1,441.15 | 1,464.14 | 1,437.74 | 1,452.70 | 1,324.4M |
| 2025-02-14 | 1,435.26 | 1,449.93 | 1,430.81 | 1,449.93 | 1,195.4M |
| 2025-02-13 | 1,449.92 | 1,461.35 | 1,423.91 | 1,427.37 | 2,435.5M |
| 2025-02-12 | 1,400.33 | 1,457.72 | 1,398.69 | 1,451.52 | 2,871.6M |
| 2025-02-11 | 1,417.17 | 1,419.01 | 1,391.34 | 1,391.34 | 702.3M |
| 2025-02-10 | 1,404.05 | 1,418.62 | 1,402.78 | 1,414.48 | 863.4M |
| 2025-02-07 | 1,392.94 | 1,413.78 | 1,386.01 | 1,402.39 | 1,210.7M |
| 2025-02-06 | 1,372.61 | 1,391.34 | 1,368.84 | 1,391.34 | 709.2M |
| 2025-02-05 | 1,388.87 | 1,388.87 | 1,365.97 | 1,371.89 | 702.8M |
| 2025-02-04 | 1,393.48 | 1,402.60 | 1,366.62 | 1,393.91 | 423.7M |
| 2025-02-03 | 1,370.75 | 1,388.47 | 1,355.04 | 1,384.10 | 400.8M |
| 2025-01-28 | 1,400.58 | 1,405.23 | 1,390.37 | 1,391.06 | 204.0M |
| 2025-01-27 | 1,383.80 | 1,405.39 | 1,382.81 | 1,395.56 | 735.0M |
| 2025-01-24 | 1,384.99 | 1,392.49 | 1,379.44 | 1,382.18 | 645.4M |
| 2025-01-23 | 1,394.12 | 1,410.79 | 1,377.04 | 1,378.42 | 1,157.4M |
| 2025-01-22 | 1,419.20 | 1,419.20 | 1,389.78 | 1,392.35 | 1,027.8M |
| 2025-01-21 | 1,415.79 | 1,442.71 | 1,409.46 | 1,417.47 | 1,819.2M |
| 2025-01-20 | 1,404.06 | 1,423.18 | 1,403.37 | 1,410.43 | 845.7M |
| 2025-01-17 | 1,375.98 | 1,404.24 | 1,369.60 | 1,396.91 | 957.9M |
| 2025-01-16 | 1,377.16 | 1,400.64 | 1,375.63 | 1,381.30 | 862.9M |
| 2025-01-15 | 1,368.08 | 1,377.39 | 1,359.26 | 1,371.07 | 604.4M |
| 2025-01-14 | 1,358.04 | 1,378.60 | 1,355.86 | 1,367.81 | 1,068.9M |
| 2025-01-13 | 1,356.62 | 1,361.28 | 1,337.97 | 1,357.64 | 1,598.9M |
| 2025-01-10 | 1,381.66 | 1,381.66 | 1,357.14 | 1,361.33 | 2,197.2M |
| 2025-01-09 | 1,381.23 | 1,388.65 | 1,377.95 | 1,379.57 | 568.7M |
| 2025-01-08 | 1,396.09 | 1,396.09 | 1,365.51 | 1,381.56 | 1,196.6M |
| 2025-01-07 | 1,402.32 | 1,409.62 | 1,389.57 | 1,399.44 | 751.2M |
| 2025-01-06 | 1,419.98 | 1,424.13 | 1,402.18 | 1,406.18 | 1,277.6M |
| 2025-01-03 | 1,422.65 | 1,431.62 | 1,411.62 | 1,416.65 | 590.0M |
| 2025-01-02 | 1,435.64 | 1,439.53 | 1,411.32 | 1,416.81 | 765.7M |