2,011.07
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,992.51 | 2,014.19 | 1,992.12 | 2,011.07 | 352.9M |
| 2025-09-29 | 1,979.39 | 2,003.67 | 1,973.04 | 1,991.34 | 320.9M |
| 2025-09-26 | 1,974.59 | 1,993.74 | 1,958.43 | 1,968.78 | 304.6M |
| 2025-09-25 | 1,996.04 | 1,998.20 | 1,968.22 | 1,970.02 | 288.1M |
| 2025-09-24 | 1,999.15 | 2,002.67 | 1,982.26 | 1,989.98 | 260.6M |
| 2025-09-22 | 2,038.96 | 2,038.96 | 2,015.31 | 2,024.70 | 326.3M |
| 2025-09-19 | 2,029.99 | 2,040.73 | 2,020.50 | 2,039.77 | 525.5M |
| 2025-09-18 | 2,056.31 | 2,056.31 | 2,007.74 | 2,028.22 | 446.8M |
| 2025-09-17 | 2,041.53 | 2,055.25 | 2,028.34 | 2,055.25 | 428.7M |
| 2025-09-16 | 2,055.57 | 2,062.63 | 2,029.21 | 2,039.62 | 405.4M |
| 2025-09-15 | 2,076.23 | 2,076.85 | 2,025.30 | 2,047.38 | 522.9M |
| 2025-09-12 | 2,073.88 | 2,096.38 | 2,066.64 | 2,074.59 | 1,271.0M |
| 2025-09-11 | 2,018.24 | 2,027.95 | 2,000.58 | 2,027.75 | 252.7M |
| 2025-09-10 | 2,008.79 | 2,023.33 | 1,988.46 | 2,023.33 | 447.0M |
| 2025-09-09 | 1,961.13 | 2,012.40 | 1,951.75 | 2,006.08 | 515.6M |
| 2025-09-08 | 1,934.60 | 1,964.45 | 1,933.65 | 1,963.63 | 368.9M |
| 2025-09-05 | 1,910.41 | 1,930.99 | 1,909.39 | 1,929.31 | 271.7M |
| 2025-09-04 | 1,923.38 | 1,927.18 | 1,896.13 | 1,907.50 | 272.8M |
| 2025-09-03 | 1,927.48 | 1,935.43 | 1,909.16 | 1,914.15 | 299.8M |
| 2025-09-02 | 1,942.44 | 1,949.78 | 1,921.42 | 1,928.46 | 352.6M |
| 2025-09-01 | 1,950.68 | 1,963.79 | 1,936.32 | 1,948.29 | 395.6M |
| 2025-08-29 | 1,940.32 | 1,957.28 | 1,939.76 | 1,942.74 | 292.8M |
| 2025-08-28 | 1,943.72 | 1,948.09 | 1,909.65 | 1,928.76 | 377.7M |
| 2025-08-27 | 2,040.90 | 2,043.13 | 1,935.69 | 1,936.88 | 684.8M |
| 2025-08-26 | 2,067.21 | 2,067.21 | 2,033.18 | 2,043.37 | 522.3M |
| 2025-08-25 | 2,047.41 | 2,095.18 | 2,046.47 | 2,072.35 | 806.2M |
| 2025-08-22 | 2,023.98 | 2,044.00 | 2,016.99 | 2,031.40 | 366.5M |
| 2025-08-21 | 2,035.71 | 2,038.74 | 2,018.96 | 2,026.29 | 256.2M |
| 2025-08-20 | 2,040.82 | 2,047.95 | 2,009.52 | 2,033.60 | 358.2M |
| 2025-08-19 | 2,031.44 | 2,082.66 | 2,029.26 | 2,051.67 | 495.9M |
| 2025-08-18 | 2,021.91 | 2,059.02 | 2,021.91 | 2,024.82 | 664.9M |
| 2025-08-15 | 2,000.69 | 2,034.38 | 1,993.87 | 2,008.73 | 708.7M |
| 2025-08-14 | 1,977.74 | 2,020.96 | 1,977.74 | 2,005.79 | 628.0M |
| 2025-08-13 | 1,949.32 | 1,972.14 | 1,934.14 | 1,970.61 | 732.1M |
| 2025-08-12 | 1,931.28 | 1,947.62 | 1,930.86 | 1,945.95 | 215.0M |
| 2025-08-11 | 1,925.52 | 1,939.94 | 1,924.88 | 1,932.89 | 247.9M |
| 2025-08-08 | 1,940.39 | 1,947.35 | 1,923.01 | 1,927.34 | 211.2M |
| 2025-08-07 | 1,918.65 | 1,945.09 | 1,918.65 | 1,940.37 | 380.8M |
| 2025-08-06 | 1,920.58 | 1,931.46 | 1,913.88 | 1,916.50 | 156.8M |
| 2025-08-05 | 1,908.73 | 1,933.99 | 1,908.73 | 1,920.00 | 195.6M |
| 2025-08-04 | 1,891.40 | 1,909.65 | 1,878.05 | 1,908.55 | 199.0M |
| 2025-08-01 | 1,890.87 | 1,916.48 | 1,884.39 | 1,886.62 | 252.0M |
| 2025-07-31 | 1,957.78 | 1,957.78 | 1,891.36 | 1,891.36 | 524.0M |
| 2025-07-30 | 1,974.76 | 1,997.62 | 1,956.27 | 1,961.75 | 265.1M |
| 2025-07-29 | 1,980.33 | 1,981.13 | 1,956.17 | 1,978.27 | 244.6M |
| 2025-07-28 | 1,970.63 | 1,993.19 | 1,962.82 | 1,983.36 | 253.7M |
| 2025-07-25 | 1,981.61 | 1,999.88 | 1,970.41 | 1,972.30 | 259.9M |
| 2025-07-24 | 1,949.57 | 1,981.19 | 1,945.23 | 1,979.56 | 358.8M |
| 2025-07-23 | 1,935.79 | 1,963.39 | 1,935.79 | 1,945.55 | 426.4M |
| 2025-07-22 | 1,913.97 | 1,931.89 | 1,908.07 | 1,930.67 | 305.3M |
| 2025-07-21 | 1,891.48 | 1,915.28 | 1,891.48 | 1,911.95 | 226.1M |
| 2025-07-18 | 1,876.92 | 1,894.50 | 1,876.92 | 1,892.82 | 205.3M |
| 2025-07-17 | 1,884.17 | 1,889.57 | 1,868.62 | 1,876.02 | 222.7M |
| 2025-07-16 | 1,900.85 | 1,901.83 | 1,881.01 | 1,882.25 | 244.8M |
| 2025-07-15 | 1,915.46 | 1,916.71 | 1,884.60 | 1,901.98 | 328.8M |
| 2025-07-14 | 1,902.47 | 1,923.59 | 1,901.37 | 1,912.46 | 251.6M |
| 2025-07-11 | 1,927.95 | 1,939.53 | 1,897.75 | 1,900.23 | 387.5M |
| 2025-07-10 | 1,863.86 | 1,935.43 | 1,862.12 | 1,923.62 | 660.3M |
| 2025-07-09 | 1,889.30 | 1,889.73 | 1,870.58 | 1,883.52 | 278.0M |
| 2025-07-08 | 1,891.70 | 1,897.00 | 1,880.41 | 1,894.62 | 206.4M |
| 2025-07-07 | 1,878.02 | 1,900.73 | 1,873.47 | 1,887.20 | 301.9M |
| 2025-07-04 | 1,884.70 | 1,886.65 | 1,859.68 | 1,880.59 | 296.2M |
| 2025-07-03 | 1,896.58 | 1,918.30 | 1,879.65 | 1,885.12 | 294.2M |
| 2025-07-02 | 1,891.47 | 1,898.38 | 1,875.34 | 1,889.34 | 384.3M |
| 2025-06-30 | 1,899.99 | 1,899.99 | 1,870.83 | 1,876.57 | 252.5M |
| 2025-06-27 | 1,894.04 | 1,909.79 | 1,891.09 | 1,897.67 | 289.5M |
| 2025-06-26 | 1,910.78 | 1,910.78 | 1,885.99 | 1,900.15 | 274.1M |
| 2025-06-25 | 1,870.07 | 1,911.15 | 1,870.07 | 1,908.59 | 444.2M |
| 2025-06-24 | 1,852.51 | 1,869.54 | 1,852.33 | 1,863.86 | 353.4M |
| 2025-06-23 | 1,825.64 | 1,848.22 | 1,818.05 | 1,846.80 | 209.4M |
| 2025-06-20 | 1,829.44 | 1,843.17 | 1,822.07 | 1,830.29 | 302.8M |
| 2025-06-19 | 1,859.72 | 1,860.38 | 1,821.16 | 1,828.97 | 263.8M |
| 2025-06-18 | 1,882.88 | 1,882.88 | 1,853.95 | 1,862.53 | 228.0M |
| 2025-06-17 | 1,901.47 | 1,901.47 | 1,875.47 | 1,885.53 | 233.2M |
| 2025-06-16 | 1,868.17 | 1,915.79 | 1,866.19 | 1,901.22 | 374.2M |
| 2025-06-13 | 1,866.40 | 1,877.94 | 1,848.75 | 1,866.60 | 262.9M |
| 2025-06-12 | 1,872.65 | 1,879.72 | 1,860.86 | 1,867.18 | 276.5M |
| 2025-06-11 | 1,861.99 | 1,883.12 | 1,859.98 | 1,876.17 | 235.9M |
| 2025-06-10 | 1,826.87 | 1,876.61 | 1,822.56 | 1,858.69 | 338.0M |
| 2025-06-09 | 1,815.07 | 1,827.89 | 1,810.34 | 1,826.50 | 208.3M |
| 2025-06-06 | 1,801.86 | 1,810.49 | 1,796.97 | 1,809.67 | 207.3M |
| 2025-06-05 | 1,800.29 | 1,823.14 | 1,794.17 | 1,799.95 | 252.7M |
| 2025-06-04 | 1,792.43 | 1,798.40 | 1,787.38 | 1,791.93 | 207.4M |
| 2025-06-03 | 1,781.64 | 1,800.13 | 1,780.65 | 1,789.17 | 234.0M |
| 2025-06-02 | 1,790.14 | 1,791.90 | 1,736.48 | 1,770.87 | 308.9M |
| 2025-05-30 | 1,810.35 | 1,816.84 | 1,803.58 | 1,809.12 | 288.3M |
| 2025-05-29 | 1,791.27 | 1,815.32 | 1,790.37 | 1,815.32 | 201.7M |
| 2025-05-28 | 1,790.86 | 1,803.88 | 1,788.87 | 1,797.04 | 153.5M |
| 2025-05-27 | 1,781.65 | 1,794.45 | 1,781.01 | 1,790.73 | 137.1M |
| 2025-05-26 | 1,797.76 | 1,811.68 | 1,781.88 | 1,787.81 | 183.8M |
| 2025-05-23 | 1,813.28 | 1,820.43 | 1,797.12 | 1,800.63 | 201.8M |
| 2025-05-22 | 1,836.56 | 1,837.37 | 1,801.94 | 1,808.42 | 233.2M |
| 2025-05-21 | 1,838.05 | 1,847.33 | 1,825.46 | 1,837.41 | 178.8M |
| 2025-05-20 | 1,848.79 | 1,855.45 | 1,829.14 | 1,840.25 | 191.5M |
| 2025-05-19 | 1,829.55 | 1,844.64 | 1,824.58 | 1,839.37 | 161.7M |
| 2025-05-16 | 1,852.50 | 1,852.50 | 1,828.12 | 1,833.62 | 165.9M |
| 2025-05-15 | 1,870.06 | 1,878.62 | 1,847.52 | 1,852.01 | 184.3M |
| 2025-05-14 | 1,871.69 | 1,875.36 | 1,848.29 | 1,872.88 | 233.6M |
| 2025-05-13 | 1,874.78 | 1,882.85 | 1,859.19 | 1,867.53 | 213.3M |
| 2025-05-12 | 1,834.74 | 1,878.95 | 1,834.74 | 1,874.34 | 333.1M |
| 2025-05-09 | 1,836.62 | 1,842.82 | 1,819.79 | 1,828.76 | 290.7M |
| 2025-05-08 | 1,837.19 | 1,845.36 | 1,833.38 | 1,836.81 | 189.6M |
| 2025-05-07 | 1,876.38 | 1,901.50 | 1,833.51 | 1,837.39 | 367.5M |
| 2025-05-06 | 1,874.41 | 1,883.85 | 1,845.82 | 1,850.59 | 212.0M |
| 2025-05-02 | 1,845.64 | 1,873.11 | 1,842.26 | 1,869.10 | 122.5M |
| 2025-04-30 | 1,833.98 | 1,852.18 | 1,830.45 | 1,848.14 | 262.2M |
| 2025-04-29 | 1,826.21 | 1,832.88 | 1,815.95 | 1,825.41 | 170.9M |
| 2025-04-28 | 1,842.27 | 1,847.65 | 1,804.65 | 1,824.12 | 259.5M |
| 2025-04-25 | 1,851.37 | 1,896.65 | 1,840.92 | 1,841.07 | 535.2M |
| 2025-04-24 | 1,850.44 | 1,857.85 | 1,824.87 | 1,851.57 | 263.8M |
| 2025-04-23 | 1,844.02 | 1,860.97 | 1,842.27 | 1,853.36 | 326.1M |
| 2025-04-22 | 1,815.67 | 1,835.30 | 1,808.60 | 1,832.87 | 292.7M |
| 2025-04-17 | 1,804.07 | 1,837.97 | 1,793.25 | 1,810.81 | 451.1M |
| 2025-04-16 | 1,803.04 | 1,804.67 | 1,761.55 | 1,801.72 | 270.9M |
| 2025-04-15 | 1,828.28 | 1,831.52 | 1,797.79 | 1,802.13 | 218.6M |
| 2025-04-14 | 1,820.05 | 1,825.80 | 1,807.64 | 1,818.19 | 271.2M |
| 2025-04-11 | 1,807.39 | 1,817.03 | 1,795.73 | 1,804.24 | 330.1M |
| 2025-04-10 | 1,788.67 | 1,823.02 | 1,778.17 | 1,805.35 | 488.2M |
| 2025-04-09 | 1,690.98 | 1,779.38 | 1,671.51 | 1,772.97 | 703.7M |
| 2025-04-08 | 1,686.52 | 1,733.65 | 1,686.52 | 1,724.76 | 469.5M |
| 2025-04-07 | 1,766.19 | 1,766.19 | 1,666.48 | 1,672.46 | 767.8M |
| 2025-04-03 | 1,819.37 | 1,858.76 | 1,812.45 | 1,849.93 | 322.4M |
| 2025-04-02 | 1,832.81 | 1,852.30 | 1,824.66 | 1,840.58 | 237.9M |
| 2025-04-01 | 1,838.89 | 1,844.19 | 1,824.59 | 1,831.70 | 364.3M |
| 2025-03-31 | 1,866.82 | 1,866.82 | 1,814.60 | 1,830.73 | 448.9M |
| 2025-03-28 | 1,856.34 | 1,878.80 | 1,835.94 | 1,875.40 | 424.5M |
| 2025-03-27 | 1,836.74 | 1,864.74 | 1,822.97 | 1,848.50 | 371.4M |
| 2025-03-26 | 1,789.00 | 1,849.66 | 1,789.00 | 1,844.37 | 568.6M |
| 2025-03-25 | 1,792.62 | 1,804.08 | 1,771.36 | 1,773.28 | 257.3M |
| 2025-03-24 | 1,803.83 | 1,806.08 | 1,774.44 | 1,789.30 | 276.6M |
| 2025-03-21 | 1,841.35 | 1,843.08 | 1,785.58 | 1,800.40 | 565.2M |
| 2025-03-20 | 1,898.79 | 1,898.79 | 1,839.20 | 1,844.97 | 331.5M |
| 2025-03-19 | 1,912.45 | 1,912.86 | 1,895.74 | 1,906.37 | 257.3M |
| 2025-03-18 | 1,917.19 | 1,924.70 | 1,902.34 | 1,916.20 | 410.6M |
| 2025-03-17 | 1,872.60 | 1,929.82 | 1,872.60 | 1,903.36 | 457.3M |
| 2025-03-14 | 1,806.05 | 1,864.41 | 1,792.77 | 1,847.68 | 417.0M |
| 2025-03-13 | 1,821.68 | 1,830.67 | 1,777.72 | 1,803.24 | 283.0M |
| 2025-03-12 | 1,840.87 | 1,848.03 | 1,807.99 | 1,822.19 | 320.2M |
| 2025-03-11 | 1,821.81 | 1,841.89 | 1,792.58 | 1,838.93 | 331.2M |
| 2025-03-10 | 1,873.06 | 1,892.06 | 1,831.00 | 1,851.09 | 396.7M |
| 2025-03-07 | 1,866.28 | 1,903.02 | 1,845.00 | 1,864.52 | 444.7M |
| 2025-03-06 | 1,833.29 | 1,874.81 | 1,830.19 | 1,873.20 | 623.0M |
| 2025-03-05 | 1,811.85 | 1,838.68 | 1,789.12 | 1,817.65 | 377.2M |
| 2025-03-04 | 1,807.96 | 1,812.93 | 1,779.28 | 1,809.19 | 305.4M |
| 2025-03-03 | 1,759.26 | 1,850.96 | 1,759.26 | 1,812.43 | 657.1M |
| 2025-02-28 | 1,805.64 | 1,805.64 | 1,743.67 | 1,753.30 | 673.9M |
| 2025-02-27 | 1,755.64 | 1,810.96 | 1,753.85 | 1,810.72 | 550.4M |
| 2025-02-26 | 1,688.97 | 1,762.70 | 1,687.37 | 1,753.59 | 711.7M |
| 2025-02-25 | 1,695.93 | 1,696.67 | 1,675.72 | 1,682.01 | 313.7M |
| 2025-02-24 | 1,657.39 | 1,714.37 | 1,648.00 | 1,708.22 | 527.6M |
| 2025-02-21 | 1,643.70 | 1,655.10 | 1,629.08 | 1,655.10 | 404.0M |
| 2025-02-20 | 1,664.27 | 1,664.27 | 1,634.88 | 1,634.88 | 225.2M |
| 2025-02-19 | 1,657.84 | 1,680.20 | 1,648.74 | 1,665.56 | 284.3M |
| 2025-02-18 | 1,671.44 | 1,677.33 | 1,649.48 | 1,661.43 | 277.2M |
| 2025-02-17 | 1,680.48 | 1,691.97 | 1,658.14 | 1,671.64 | 424.4M |
| 2025-02-14 | 1,675.94 | 1,688.06 | 1,661.23 | 1,678.35 | 380.4M |
| 2025-02-13 | 1,710.82 | 1,715.55 | 1,662.01 | 1,666.89 | 588.4M |
| 2025-02-12 | 1,630.34 | 1,711.65 | 1,630.34 | 1,707.90 | 763.1M |
| 2025-02-11 | 1,666.53 | 1,668.63 | 1,625.71 | 1,625.71 | 238.3M |
| 2025-02-10 | 1,645.80 | 1,663.70 | 1,642.64 | 1,657.60 | 269.9M |
| 2025-02-07 | 1,621.78 | 1,659.77 | 1,617.40 | 1,640.84 | 394.6M |
| 2025-02-06 | 1,620.45 | 1,629.37 | 1,611.17 | 1,620.25 | 215.7M |
| 2025-02-05 | 1,640.23 | 1,640.23 | 1,609.25 | 1,618.10 | 265.5M |
| 2025-02-04 | 1,624.78 | 1,647.44 | 1,607.68 | 1,638.99 | 172.9M |
| 2025-02-03 | 1,625.85 | 1,629.53 | 1,579.59 | 1,618.43 | 167.8M |
| 2025-01-28 | 1,653.31 | 1,658.12 | 1,633.75 | 1,633.75 | 108.6M |
| 2025-01-27 | 1,627.28 | 1,666.21 | 1,627.28 | 1,651.34 | 256.6M |
| 2025-01-24 | 1,627.65 | 1,637.13 | 1,622.25 | 1,626.96 | 219.7M |
| 2025-01-23 | 1,647.09 | 1,670.56 | 1,618.82 | 1,621.38 | 317.2M |
| 2025-01-22 | 1,683.30 | 1,683.30 | 1,636.62 | 1,641.47 | 285.8M |
| 2025-01-21 | 1,651.91 | 1,706.17 | 1,650.68 | 1,686.31 | 575.6M |
| 2025-01-20 | 1,629.97 | 1,657.62 | 1,628.40 | 1,638.70 | 322.6M |
| 2025-01-17 | 1,620.78 | 1,635.03 | 1,606.04 | 1,624.52 | 472.2M |
| 2025-01-16 | 1,607.33 | 1,643.66 | 1,607.33 | 1,628.41 | 324.7M |
| 2025-01-15 | 1,614.80 | 1,622.04 | 1,597.53 | 1,603.56 | 248.1M |
| 2025-01-14 | 1,619.35 | 1,636.31 | 1,611.99 | 1,617.26 | 396.4M |
| 2025-01-13 | 1,613.23 | 1,622.10 | 1,601.52 | 1,611.87 | 577.9M |
| 2025-01-10 | 1,607.19 | 1,623.95 | 1,591.59 | 1,603.43 | 611.6M |
| 2025-01-09 | 1,598.37 | 1,612.67 | 1,589.90 | 1,600.55 | 185.8M |
| 2025-01-08 | 1,617.34 | 1,617.34 | 1,579.18 | 1,599.69 | 263.6M |
| 2025-01-07 | 1,615.64 | 1,633.06 | 1,604.69 | 1,620.32 | 178.9M |
| 2025-01-06 | 1,647.86 | 1,651.88 | 1,615.97 | 1,620.87 | 214.7M |
| 2025-01-03 | 1,665.80 | 1,675.62 | 1,638.44 | 1,643.27 | 195.8M |
| 2025-01-02 | 1,687.88 | 1,706.17 | 1,653.71 | 1,658.38 | 235.4M |