1,453.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,497.60 | 1,497.60 | 1,434.90 | 1,453.50 | 0.6M |
| 2025-09-29 | 1,470.00 | 1,513.80 | 1,430.00 | 1,503.70 | 0.3M |
| 2025-09-26 | 1,500.00 | 1,500.00 | 1,455.00 | 1,487.20 | 0.2M |
| 2025-09-25 | 1,504.60 | 1,514.00 | 1,487.70 | 1,500.80 | 0.1M |
| 2025-09-24 | 1,512.00 | 1,523.50 | 1,496.50 | 1,508.10 | 0.1M |
| 2025-09-23 | 1,498.30 | 1,526.00 | 1,485.00 | 1,515.50 | 0.2M |
| 2025-09-22 | 1,528.10 | 1,528.10 | 1,492.20 | 1,498.40 | 0.3M |
| 2025-09-19 | 1,541.80 | 1,592.00 | 1,516.80 | 1,555.90 | 1.5M |
| 2025-09-18 | 1,551.10 | 1,567.50 | 1,529.10 | 1,541.50 | 0.2M |
| 2025-09-17 | 1,557.00 | 1,567.70 | 1,545.00 | 1,549.90 | 0.2M |
| 2025-09-16 | 1,572.00 | 1,575.00 | 1,552.70 | 1,557.70 | 0.1M |
| 2025-09-15 | 1,550.00 | 1,578.70 | 1,539.90 | 1,572.80 | 0.1M |
| 2025-09-12 | 1,544.90 | 1,557.10 | 1,525.00 | 1,540.70 | 0.2M |
| 2025-09-11 | 1,536.20 | 1,555.60 | 1,517.30 | 1,535.10 | 0.1M |
| 2025-09-10 | 1,575.00 | 1,576.00 | 1,500.10 | 1,536.20 | 0.2M |
| 2025-09-09 | 1,577.70 | 1,586.20 | 1,561.10 | 1,576.80 | 0.2M |
| 2025-09-08 | 1,580.00 | 1,609.80 | 1,567.20 | 1,576.20 | 0.2M |
| 2025-09-05 | 1,570.00 | 1,590.00 | 1,553.40 | 1,577.80 | 0.1M |
| 2025-09-04 | 1,590.90 | 1,598.90 | 1,558.50 | 1,570.10 | 0.2M |
| 2025-09-03 | 1,496.00 | 1,582.00 | 1,492.20 | 1,571.70 | 0.3M |
| 2025-09-02 | 1,520.70 | 1,534.90 | 1,491.50 | 1,496.80 | 0.2M |
| 2025-09-01 | 1,518.10 | 1,523.20 | 1,500.00 | 1,513.30 | 0.1M |
| 2025-08-29 | 1,554.00 | 1,573.80 | 1,505.60 | 1,514.20 | 0.2M |
| 2025-08-28 | 1,556.00 | 1,571.00 | 1,544.00 | 1,550.20 | 0.3M |
| 2025-08-26 | 1,601.00 | 1,639.00 | 1,540.30 | 1,558.70 | 2.4M |
| 2025-08-25 | 1,559.00 | 1,620.10 | 1,536.00 | 1,600.10 | 0.4M |
| 2025-08-22 | 1,593.00 | 1,599.00 | 1,549.90 | 1,554.60 | 0.2M |
| 2025-08-21 | 1,595.00 | 1,629.90 | 1,581.00 | 1,586.60 | 0.2M |
| 2025-08-20 | 1,591.00 | 1,598.90 | 1,563.00 | 1,581.40 | 0.1M |
| 2025-08-19 | 1,585.00 | 1,600.30 | 1,570.00 | 1,585.80 | 0.2M |
| 2025-08-18 | 1,579.00 | 1,612.50 | 1,564.30 | 1,581.60 | 0.5M |
| 2025-08-14 | 1,569.90 | 1,578.00 | 1,552.00 | 1,558.40 | 0.1M |
| 2025-08-13 | 1,554.90 | 1,569.50 | 1,535.40 | 1,556.90 | 0.1M |
| 2025-08-12 | 1,581.10 | 1,602.20 | 1,538.40 | 1,544.00 | 0.2M |
| 2025-08-11 | 1,589.10 | 1,615.10 | 1,562.00 | 1,589.00 | 0.1M |
| 2025-08-08 | 1,625.00 | 1,626.10 | 1,592.00 | 1,599.50 | 0.1M |
| 2025-08-07 | 1,588.20 | 1,638.70 | 1,574.90 | 1,623.20 | 0.5M |
| 2025-08-06 | 1,573.50 | 1,625.70 | 1,550.10 | 1,601.20 | 0.6M |
| 2025-08-05 | 1,571.90 | 1,613.80 | 1,559.30 | 1,571.80 | 0.5M |
| 2025-08-04 | 1,607.00 | 1,610.10 | 1,563.30 | 1,569.40 | 0.2M |
| 2025-08-01 | 1,649.90 | 1,649.90 | 1,535.20 | 1,601.80 | 0.5M |
| 2025-07-31 | 1,572.50 | 1,612.20 | 1,547.00 | 1,587.00 | 0.2M |
| 2025-07-30 | 1,582.00 | 1,604.90 | 1,560.00 | 1,578.70 | 0.1M |
| 2025-07-29 | 1,571.30 | 1,597.80 | 1,569.60 | 1,583.10 | 0.1M |
| 2025-07-28 | 1,591.30 | 1,615.00 | 1,575.00 | 1,580.00 | 0.3M |
| 2025-07-25 | 1,607.00 | 1,619.80 | 1,583.00 | 1,598.00 | 0.1M |
| 2025-07-24 | 1,616.90 | 1,654.30 | 1,604.00 | 1,607.00 | 0.3M |
| 2025-07-23 | 1,584.90 | 1,613.00 | 1,575.40 | 1,604.60 | 0.2M |
| 2025-07-22 | 1,599.90 | 1,623.00 | 1,572.20 | 1,579.40 | 0.3M |
| 2025-07-21 | 1,597.90 | 1,605.90 | 1,585.00 | 1,591.00 | 0.2M |
| 2025-07-18 | 1,619.90 | 1,625.00 | 1,585.00 | 1,588.30 | 0.1M |
| 2025-07-17 | 1,618.70 | 1,633.30 | 1,600.30 | 1,610.20 | 0.1M |
| 2025-07-16 | 1,604.40 | 1,628.00 | 1,581.30 | 1,616.40 | 0.3M |
| 2025-07-15 | 1,583.00 | 1,628.30 | 1,583.00 | 1,607.70 | 0.2M |
| 2025-07-14 | 1,589.80 | 1,602.60 | 1,581.90 | 1,591.70 | 0.0M |
| 2025-07-11 | 1,588.10 | 1,607.00 | 1,560.90 | 1,585.20 | 0.2M |
| 2025-07-10 | 1,624.40 | 1,624.40 | 1,574.00 | 1,580.40 | 0.2M |
| 2025-07-09 | 1,602.60 | 1,647.00 | 1,602.60 | 1,610.30 | 0.4M |
| 2025-07-08 | 1,560.00 | 1,616.00 | 1,545.00 | 1,604.80 | 0.4M |
| 2025-07-07 | 1,595.00 | 1,603.00 | 1,551.50 | 1,567.20 | 0.4M |
| 2025-07-04 | 1,639.00 | 1,649.80 | 1,587.90 | 1,597.10 | 0.2M |
| 2025-07-03 | 1,640.00 | 1,654.40 | 1,619.70 | 1,639.90 | 0.3M |
| 2025-07-02 | 1,637.80 | 1,646.90 | 1,617.10 | 1,632.00 | 0.2M |
| 2025-07-01 | 1,628.00 | 1,660.00 | 1,611.00 | 1,628.80 | 0.2M |
| 2025-06-30 | 1,633.90 | 1,637.00 | 1,601.10 | 1,610.10 | 0.2M |
| 2025-06-27 | 1,604.70 | 1,630.00 | 1,581.70 | 1,618.70 | 0.2M |
| 2025-06-26 | 1,596.50 | 1,624.00 | 1,580.60 | 1,589.90 | 0.4M |
| 2025-06-25 | 1,612.90 | 1,614.40 | 1,586.50 | 1,597.00 | 0.5M |
| 2025-06-24 | 1,620.00 | 1,626.90 | 1,580.80 | 1,601.00 | 0.2M |
| 2025-06-23 | 1,604.80 | 1,622.40 | 1,588.50 | 1,605.40 | 0.3M |
| 2025-06-20 | 1,610.00 | 1,644.00 | 1,586.10 | 1,615.70 | 1.5M |
| 2025-06-19 | 1,678.00 | 1,678.00 | 1,608.00 | 1,619.80 | 7.4M |
| 2025-06-18 | 1,850.00 | 1,850.00 | 1,690.10 | 1,703.40 | 1.4M |
| 2025-06-17 | 1,726.80 | 1,876.00 | 1,720.00 | 1,855.70 | 1.7M |
| 2025-06-16 | 1,750.00 | 1,766.80 | 1,715.10 | 1,730.00 | 0.1M |
| 2025-06-13 | 1,662.40 | 1,762.20 | 1,662.40 | 1,745.50 | 0.2M |
| 2025-06-12 | 1,726.20 | 1,764.90 | 1,693.50 | 1,726.30 | 0.3M |
| 2025-06-11 | 1,664.00 | 1,769.00 | 1,656.40 | 1,721.60 | 0.9M |
| 2025-06-10 | 1,654.00 | 1,694.00 | 1,640.10 | 1,650.90 | 0.2M |
| 2025-06-09 | 1,624.80 | 1,692.00 | 1,611.20 | 1,653.80 | 0.4M |
| 2025-06-06 | 1,609.50 | 1,619.10 | 1,567.10 | 1,609.70 | 0.1M |
| 2025-06-05 | 1,622.50 | 1,631.00 | 1,581.40 | 1,594.60 | 0.2M |
| 2025-06-04 | 1,524.90 | 1,625.00 | 1,524.70 | 1,612.80 | 0.6M |
| 2025-06-03 | 1,519.90 | 1,574.90 | 1,516.00 | 1,521.80 | 0.1M |
| 2025-06-02 | 1,517.60 | 1,554.50 | 1,507.00 | 1,519.90 | 0.1M |
| 2025-05-30 | 1,513.00 | 1,542.30 | 1,491.70 | 1,505.60 | 0.2M |
| 2025-05-29 | 1,534.00 | 1,534.00 | 1,489.00 | 1,500.20 | 0.1M |
| 2025-05-28 | 1,574.60 | 1,575.00 | 1,511.60 | 1,517.80 | 0.2M |
| 2025-05-27 | 1,581.00 | 1,611.00 | 1,564.80 | 1,571.50 | 0.1M |
| 2025-05-26 | 1,562.90 | 1,609.90 | 1,562.90 | 1,569.90 | 0.1M |
| 2025-05-23 | 1,572.00 | 1,598.90 | 1,555.50 | 1,562.20 | 0.1M |
| 2025-05-22 | 1,583.90 | 1,590.80 | 1,550.00 | 1,557.20 | 0.1M |
| 2025-05-21 | 1,571.60 | 1,650.00 | 1,557.60 | 1,580.00 | 0.4M |
| 2025-05-20 | 1,611.60 | 1,624.00 | 1,556.50 | 1,560.40 | 0.1M |
| 2025-05-19 | 1,700.00 | 1,701.00 | 1,598.00 | 1,611.20 | 0.2M |
| 2025-05-16 | 1,702.00 | 1,739.90 | 1,637.60 | 1,670.40 | 0.3M |
| 2025-05-15 | 1,651.00 | 1,692.80 | 1,636.70 | 1,653.90 | 0.1M |
| 2025-05-14 | 1,666.00 | 1,667.90 | 1,611.10 | 1,647.20 | 0.1M |
| 2025-05-13 | 1,560.40 | 1,685.00 | 1,555.20 | 1,659.10 | 0.5M |
| 2025-05-12 | 1,594.00 | 1,597.80 | 1,549.30 | 1,561.60 | 0.1M |
| 2025-05-09 | 1,488.00 | 1,553.00 | 1,480.10 | 1,542.60 | 0.3M |
| 2025-05-08 | 1,468.00 | 1,558.00 | 1,466.60 | 1,493.80 | 0.6M |
| 2025-05-07 | 1,464.70 | 1,481.30 | 1,448.20 | 1,455.80 | 0.1M |
| 2025-05-06 | 1,499.50 | 1,499.50 | 1,443.60 | 1,472.00 | 0.2M |
| 2025-05-05 | 1,473.10 | 1,514.00 | 1,456.10 | 1,477.30 | 0.2M |
| 2025-05-02 | 1,488.00 | 1,498.10 | 1,458.00 | 1,473.70 | 0.1M |
| 2025-04-30 | 1,487.50 | 1,552.00 | 1,453.00 | 1,476.20 | 0.5M |
| 2025-04-29 | 1,479.80 | 1,501.10 | 1,456.80 | 1,481.40 | 0.1M |
| 2025-04-28 | 1,460.00 | 1,470.90 | 1,445.00 | 1,464.90 | 0.0M |
| 2025-04-25 | 1,475.10 | 1,484.10 | 1,429.90 | 1,467.20 | 0.1M |
| 2025-04-24 | 1,518.80 | 1,529.30 | 1,462.00 | 1,470.40 | 0.2M |
| 2025-04-23 | 1,415.10 | 1,529.00 | 1,415.10 | 1,518.20 | 0.8M |
| 2025-04-22 | 1,440.00 | 1,460.40 | 1,414.00 | 1,419.90 | 0.1M |
| 2025-04-21 | 1,430.00 | 1,463.60 | 1,400.20 | 1,442.40 | 0.1M |
| 2025-04-17 | 1,419.00 | 1,424.50 | 1,406.00 | 1,416.40 | 0.0M |
| 2025-04-16 | 1,425.00 | 1,430.00 | 1,400.10 | 1,413.50 | 0.1M |
| 2025-04-15 | 1,368.00 | 1,440.40 | 1,351.00 | 1,416.30 | 0.3M |
| 2025-04-11 | 1,368.00 | 1,379.00 | 1,333.05 | 1,341.45 | 0.1M |
| 2025-04-09 | 1,350.00 | 1,352.00 | 1,298.15 | 1,333.05 | 0.2M |
| 2025-04-08 | 1,397.00 | 1,397.00 | 1,336.85 | 1,357.55 | 0.1M |
| 2025-04-07 | 1,282.10 | 1,386.40 | 1,236.80 | 1,349.45 | 0.2M |
| 2025-04-04 | 1,462.00 | 1,470.95 | 1,406.20 | 1,420.50 | 0.2M |
| 2025-04-03 | 1,500.00 | 1,523.15 | 1,448.60 | 1,469.95 | 0.2M |
| 2025-04-02 | 1,496.00 | 1,530.00 | 1,468.60 | 1,518.55 | 0.1M |
| 2025-04-01 | 1,519.05 | 1,550.95 | 1,479.85 | 1,487.05 | 0.1M |
| 2025-03-28 | 1,552.40 | 1,597.75 | 1,518.00 | 1,528.95 | 0.1M |
| 2025-03-27 | 1,487.70 | 1,570.05 | 1,481.20 | 1,554.95 | 0.3M |
| 2025-03-26 | 1,474.80 | 1,522.35 | 1,472.80 | 1,480.75 | 0.2M |
| 2025-03-25 | 1,502.05 | 1,536.25 | 1,461.00 | 1,474.80 | 0.2M |
| 2025-03-24 | 1,462.00 | 1,529.80 | 1,448.50 | 1,487.25 | 0.4M |
| 2025-03-21 | 1,481.00 | 1,516.05 | 1,450.00 | 1,457.45 | 0.2M |
| 2025-03-20 | 1,495.00 | 1,514.75 | 1,456.20 | 1,485.75 | 0.3M |
| 2025-03-19 | 1,522.00 | 1,606.90 | 1,483.65 | 1,494.65 | 0.5M |
| 2025-03-18 | 1,480.00 | 1,523.00 | 1,431.70 | 1,511.95 | 0.8M |
| 2025-03-17 | 1,657.00 | 1,657.00 | 1,407.00 | 1,447.00 | 1.5M |
| 2025-03-13 | 1,713.00 | 1,725.00 | 1,631.00 | 1,645.75 | 0.1M |
| 2025-03-12 | 1,764.80 | 1,764.80 | 1,695.00 | 1,728.40 | 0.0M |
| 2025-03-11 | 1,716.05 | 1,759.95 | 1,679.35 | 1,746.00 | 0.0M |
| 2025-03-10 | 1,725.00 | 1,749.75 | 1,691.90 | 1,716.80 | 0.1M |
| 2025-03-07 | 1,799.95 | 1,800.00 | 1,711.00 | 1,732.15 | 0.1M |
| 2025-03-06 | 1,785.00 | 1,825.00 | 1,767.80 | 1,789.70 | 0.1M |
| 2025-03-05 | 1,732.00 | 1,806.85 | 1,732.00 | 1,778.75 | 0.1M |
| 2025-03-04 | 1,755.00 | 1,818.90 | 1,739.95 | 1,750.60 | 0.1M |
| 2025-03-03 | 1,811.00 | 1,821.00 | 1,747.20 | 1,786.60 | 0.2M |
| 2025-02-28 | 1,799.00 | 1,825.00 | 1,774.00 | 1,794.75 | 0.1M |
| 2025-02-27 | 1,885.00 | 1,901.95 | 1,810.30 | 1,836.45 | 0.1M |
| 2025-02-25 | 1,858.85 | 1,929.00 | 1,833.50 | 1,915.15 | 0.2M |
| 2025-02-24 | 1,780.00 | 1,860.00 | 1,763.10 | 1,846.95 | 0.1M |
| 2025-02-21 | 1,809.90 | 1,858.00 | 1,773.20 | 1,843.50 | 0.2M |
| 2025-02-20 | 1,739.65 | 1,818.00 | 1,726.05 | 1,803.75 | 0.2M |
| 2025-02-19 | 1,689.15 | 1,758.90 | 1,665.30 | 1,750.75 | 0.1M |
| 2025-02-18 | 1,680.00 | 1,698.75 | 1,653.85 | 1,689.15 | 0.1M |
| 2025-02-17 | 1,651.00 | 1,712.95 | 1,605.25 | 1,688.35 | 0.1M |
| 2025-02-14 | 1,745.85 | 1,745.90 | 1,635.65 | 1,657.15 | 0.1M |
| 2025-02-13 | 1,748.35 | 1,773.90 | 1,713.55 | 1,727.30 | 0.1M |
| 2025-02-12 | 1,671.00 | 1,752.00 | 1,636.35 | 1,748.35 | 0.1M |
| 2025-02-11 | 1,690.05 | 1,699.00 | 1,632.00 | 1,665.45 | 0.2M |
| 2025-02-10 | 1,757.00 | 1,757.00 | 1,684.15 | 1,699.50 | 0.1M |
| 2025-02-07 | 1,704.95 | 1,804.65 | 1,694.95 | 1,740.70 | 0.2M |
| 2025-02-06 | 1,750.25 | 1,756.45 | 1,672.10 | 1,705.75 | 0.3M |
| 2025-02-05 | 1,724.05 | 1,792.00 | 1,715.40 | 1,751.90 | 0.2M |
| 2025-02-04 | 1,735.00 | 1,793.85 | 1,703.20 | 1,724.05 | 0.1M |
| 2025-02-03 | 1,724.95 | 1,807.45 | 1,711.05 | 1,729.20 | 0.1M |
| 2025-02-01 | 1,773.95 | 1,773.95 | 1,707.00 | 1,722.25 | 0.1M |
| 2025-01-31 | 1,750.05 | 1,791.95 | 1,740.00 | 1,761.15 | 0.1M |
| 2025-01-30 | 1,738.00 | 1,794.90 | 1,705.00 | 1,748.70 | 0.2M |
| 2025-01-29 | 1,560.00 | 1,805.05 | 1,545.70 | 1,743.75 | 0.6M |
| 2025-01-28 | 1,589.95 | 1,608.55 | 1,476.00 | 1,559.85 | 0.6M |
| 2025-01-27 | 1,772.00 | 1,772.00 | 1,534.55 | 1,568.25 | 0.5M |
| 2025-01-24 | 1,825.05 | 1,842.95 | 1,768.05 | 1,779.80 | 0.1M |
| 2025-01-23 | 1,860.15 | 1,860.15 | 1,801.00 | 1,821.30 | 0.1M |
| 2025-01-22 | 1,899.65 | 1,899.65 | 1,840.00 | 1,848.50 | 0.3M |
| 2025-01-21 | 1,926.65 | 1,934.95 | 1,869.00 | 1,884.95 | 0.3M |
| 2025-01-20 | 1,896.50 | 1,940.00 | 1,860.20 | 1,925.65 | 0.2M |
| 2025-01-17 | 1,850.00 | 1,885.70 | 1,844.55 | 1,871.95 | 0.2M |
| 2025-01-16 | 1,870.00 | 1,904.70 | 1,850.00 | 1,862.85 | 0.5M |
| 2025-01-15 | 1,945.00 | 1,992.20 | 1,910.00 | 1,917.95 | 0.3M |
| 2025-01-14 | 1,876.95 | 1,950.90 | 1,868.05 | 1,936.70 | 0.2M |
| 2025-01-13 | 1,886.00 | 1,920.00 | 1,855.15 | 1,867.65 | 0.4M |
| 2025-01-10 | 1,958.00 | 1,978.00 | 1,889.75 | 1,914.35 | 0.3M |
| 2025-01-09 | 1,947.00 | 1,970.00 | 1,924.90 | 1,954.05 | 0.2M |
| 2025-01-08 | 1,979.90 | 1,980.95 | 1,921.85 | 1,946.95 | 0.2M |
| 2025-01-07 | 1,878.35 | 1,983.85 | 1,871.05 | 1,973.95 | 0.5M |
| 2025-01-06 | 1,948.00 | 1,948.00 | 1,860.00 | 1,867.35 | 0.4M |
| 2025-01-03 | 1,933.30 | 1,967.20 | 1,910.50 | 1,939.10 | 0.4M |
| 2025-01-02 | 1,943.00 | 1,951.25 | 1,891.75 | 1,936.35 | 0.4M |
| 2025-01-01 | 1,928.00 | 1,974.90 | 1,915.25 | 1,943.25 | 0.4M |