1,441.27
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,431.94 | 1,445.64 | 1,431.94 | 1,441.27 | 0.0M |
| 2025-09-25 | 1,431.35 | 1,439.13 | 1,425.88 | 1,431.94 | 0.0M |
| 2025-09-24 | 1,442.29 | 1,449.53 | 1,426.58 | 1,431.35 | 0.0M |
| 2025-09-23 | 1,433.87 | 1,444.84 | 1,430.40 | 1,442.29 | 0.0M |
| 2025-09-22 | 1,416.11 | 1,434.77 | 1,413.79 | 1,433.87 | 0.0M |
| 2025-09-19 | 1,417.96 | 1,425.71 | 1,413.16 | 1,416.11 | 0.0M |
| 2025-09-18 | 1,424.46 | 1,424.46 | 1,408.09 | 1,417.96 | 0.0M |
| 2025-09-17 | 1,435.42 | 1,436.94 | 1,421.67 | 1,424.46 | 0.0M |
| 2025-09-15 | 1,425.55 | 1,438.18 | 1,424.51 | 1,435.42 | 0.0M |
| 2025-09-12 | 1,418.35 | 1,428.30 | 1,418.35 | 1,425.55 | 0.0M |
| 2025-09-11 | 1,393.21 | 1,425.79 | 1,393.21 | 1,418.35 | 0.0M |
| 2025-09-10 | 1,398.23 | 1,405.75 | 1,392.12 | 1,393.21 | 0.0M |
| 2025-09-09 | 1,396.81 | 1,401.76 | 1,393.14 | 1,398.23 | 0.0M |
| 2025-09-08 | 1,393.47 | 1,397.62 | 1,386.69 | 1,396.81 | 0.0M |
| 2025-09-05 | 1,380.01 | 1,395.75 | 1,380.01 | 1,393.47 | 0.0M |
| 2025-09-04 | 1,373.41 | 1,381.56 | 1,366.19 | 1,380.01 | 0.0M |
| 2025-09-03 | 1,380.50 | 1,386.75 | 1,371.35 | 1,373.41 | 0.0M |
| 2025-09-02 | 1,360.80 | 1,382.11 | 1,353.17 | 1,380.50 | 0.0M |
| 2025-09-01 | 1,357.91 | 1,363.38 | 1,348.65 | 1,360.80 | 0.0M |
| 2025-08-29 | 1,368.17 | 1,368.17 | 1,356.97 | 1,357.91 | 0.0M |
| 2025-08-28 | 1,358.05 | 1,375.48 | 1,355.21 | 1,368.17 | 0.0M |
| 2025-08-27 | 1,347.60 | 1,359.26 | 1,336.39 | 1,358.05 | 0.0M |
| 2025-08-26 | 1,356.75 | 1,358.81 | 1,344.69 | 1,347.60 | 0.0M |
| 2025-08-25 | 1,373.37 | 1,373.47 | 1,355.13 | 1,356.75 | 0.0M |
| 2025-08-22 | 1,358.63 | 1,377.16 | 1,356.04 | 1,373.37 | 0.0M |
| 2025-08-21 | 1,347.94 | 1,360.95 | 1,347.94 | 1,358.63 | 0.0M |
| 2025-08-20 | 1,353.65 | 1,354.96 | 1,345.55 | 1,347.94 | 0.0M |
| 2025-08-19 | 1,350.07 | 1,355.65 | 1,348.60 | 1,353.65 | 0.0M |
| 2025-08-18 | 1,351.04 | 1,354.91 | 1,345.00 | 1,350.07 | 0.0M |
| 2025-08-15 | 1,346.67 | 1,355.38 | 1,346.67 | 1,351.04 | 0.0M |
| 2025-08-14 | 1,352.74 | 1,352.74 | 1,341.12 | 1,346.67 | 0.0M |
| 2025-08-13 | 1,357.34 | 1,361.04 | 1,349.86 | 1,352.74 | 0.0M |
| 2025-08-12 | 1,349.42 | 1,361.02 | 1,347.45 | 1,357.34 | 0.0M |
| 2025-08-11 | 1,343.68 | 1,351.92 | 1,342.76 | 1,349.42 | 0.0M |
| 2025-08-08 | 1,347.60 | 1,352.31 | 1,342.83 | 1,343.68 | 0.0M |
| 2025-08-07 | 1,322.71 | 1,348.21 | 1,322.71 | 1,347.60 | 0.0M |
| 2025-08-06 | 1,323.35 | 1,336.85 | 1,321.28 | 1,322.71 | 0.0M |
| 2025-08-05 | 1,313.75 | 1,325.41 | 1,313.75 | 1,323.35 | 0.0M |
| 2025-08-04 | 1,318.95 | 1,319.99 | 1,310.31 | 1,313.75 | 0.0M |
| 2025-08-01 | 1,331.07 | 1,331.45 | 1,316.49 | 1,318.95 | 0.0M |
| 2025-07-31 | 1,331.29 | 1,337.66 | 1,323.69 | 1,331.07 | 0.0M |
| 2025-07-30 | 1,340.66 | 1,344.56 | 1,327.05 | 1,331.29 | 0.0M |
| 2025-07-29 | 1,323.93 | 1,344.18 | 1,310.26 | 1,340.66 | 0.0M |
| 2025-07-28 | 1,332.74 | 1,332.74 | 1,314.13 | 1,323.93 | 0.0M |
| 2025-07-25 | 1,326.71 | 1,333.86 | 1,320.41 | 1,332.74 | 0.0M |
| 2025-07-24 | 1,312.42 | 1,327.76 | 1,312.42 | 1,326.71 | 0.0M |
| 2025-07-23 | 1,289.45 | 1,314.00 | 1,289.45 | 1,312.42 | 0.0M |
| 2025-07-22 | 1,296.68 | 1,300.85 | 1,283.44 | 1,289.45 | 0.0M |
| 2025-07-21 | 1,307.17 | 1,310.96 | 1,295.44 | 1,296.68 | 0.0M |
| 2025-07-18 | 1,316.87 | 1,317.77 | 1,304.81 | 1,307.17 | 0.0M |
| 2025-07-17 | 1,312.92 | 1,320.52 | 1,309.14 | 1,316.87 | 0.0M |
| 2025-07-16 | 1,311.99 | 1,317.50 | 1,309.30 | 1,312.92 | 0.0M |
| 2025-07-15 | 1,308.32 | 1,317.49 | 1,305.06 | 1,311.99 | 0.0M |
| 2025-07-14 | 1,315.59 | 1,317.25 | 1,302.58 | 1,308.32 | 0.0M |
| 2025-07-11 | 1,320.79 | 1,321.16 | 1,304.48 | 1,315.59 | 0.0M |
| 2025-07-10 | 1,320.87 | 1,322.39 | 1,311.86 | 1,320.79 | 0.0M |
| 2025-07-09 | 1,334.36 | 1,335.45 | 1,319.11 | 1,320.87 | 0.0M |
| 2025-07-08 | 1,340.56 | 1,340.94 | 1,324.80 | 1,334.36 | 0.0M |
| 2025-07-07 | 1,352.19 | 1,354.67 | 1,338.69 | 1,340.56 | 0.0M |
| 2025-07-04 | 1,349.99 | 1,355.22 | 1,349.11 | 1,352.19 | 0.0M |
| 2025-07-03 | 1,362.63 | 1,369.96 | 1,348.24 | 1,349.99 | 0.0M |
| 2025-07-02 | 1,348.68 | 1,364.95 | 1,348.68 | 1,362.63 | 0.0M |
| 2025-07-01 | 1,340.86 | 1,349.74 | 1,335.59 | 1,348.68 | 0.0M |
| 2025-06-30 | 1,340.49 | 1,351.68 | 1,338.07 | 1,340.86 | 0.0M |
| 2025-06-27 | 1,342.34 | 1,350.15 | 1,339.25 | 1,340.49 | 0.0M |
| 2025-06-26 | 1,329.53 | 1,345.88 | 1,323.99 | 1,342.34 | 0.0M |
| 2025-06-25 | 1,324.41 | 1,333.34 | 1,324.22 | 1,329.53 | 0.0M |
| 2025-06-24 | 1,309.37 | 1,326.26 | 1,309.23 | 1,324.41 | 0.0M |
| 2025-06-23 | 1,312.74 | 1,312.74 | 1,297.35 | 1,308.75 | 0.0M |
| 2025-06-20 | 1,308.22 | 1,316.98 | 1,304.97 | 1,312.74 | 0.0M |
| 2025-06-19 | 1,324.63 | 1,327.20 | 1,307.11 | 1,308.22 | 0.0M |
| 2025-06-18 | 1,321.75 | 1,328.95 | 1,317.54 | 1,324.63 | 0.0M |
| 2025-06-17 | 1,330.54 | 1,331.19 | 1,318.41 | 1,321.75 | 0.0M |
| 2025-06-16 | 1,339.34 | 1,348.69 | 1,329.02 | 1,330.54 | 0.0M |
| 2025-06-13 | 1,348.08 | 1,348.08 | 1,331.73 | 1,339.34 | 0.0M |
| 2025-06-12 | 1,346.61 | 1,354.35 | 1,340.43 | 1,348.08 | 0.0M |
| 2025-06-11 | 1,354.55 | 1,362.70 | 1,345.69 | 1,346.61 | 0.0M |
| 2025-06-10 | 1,348.22 | 1,356.53 | 1,344.32 | 1,354.55 | 0.0M |
| 2025-06-09 | 1,354.46 | 1,359.76 | 1,347.18 | 1,348.22 | 0.0M |
| 2025-06-06 | 1,348.26 | 1,356.68 | 1,332.20 | 1,354.46 | 0.0M |
| 2025-06-05 | 1,342.89 | 1,353.35 | 1,342.89 | 1,348.26 | 0.0M |
| 2025-06-04 | 1,346.24 | 1,353.37 | 1,341.39 | 1,342.89 | 0.0M |
| 2025-06-03 | 1,347.71 | 1,351.29 | 1,342.19 | 1,346.24 | 0.0M |
| 2025-06-02 | 1,350.51 | 1,367.06 | 1,345.35 | 1,347.71 | 0.0M |
| 2025-05-30 | 1,371.30 | 1,371.30 | 1,349.42 | 1,350.51 | 0.0M |
| 2025-05-29 | 1,373.55 | 1,380.95 | 1,370.02 | 1,371.30 | 0.0M |
| 2025-05-28 | 1,370.15 | 1,379.80 | 1,365.81 | 1,373.55 | 0.0M |
| 2025-05-27 | 1,364.99 | 1,396.21 | 1,363.41 | 1,370.15 | 0.0M |
| 2025-05-26 | 1,365.00 | 1,367.12 | 1,359.29 | 1,364.99 | 0.0M |
| 2025-05-23 | 1,352.15 | 1,366.46 | 1,335.95 | 1,365.00 | 0.0M |
| 2025-05-22 | 1,367.09 | 1,367.24 | 1,350.02 | 1,352.15 | 0.0M |
| 2025-05-21 | 1,361.42 | 1,368.37 | 1,355.20 | 1,367.09 | 0.0M |
| 2025-05-20 | 1,366.45 | 1,373.58 | 1,360.24 | 1,361.42 | 0.0M |
| 2025-05-19 | 1,354.74 | 1,375.28 | 1,349.46 | 1,366.45 | 0.0M |
| 2025-05-16 | 1,354.35 | 1,360.26 | 1,347.71 | 1,354.74 | 0.0M |
| 2025-05-15 | 1,346.76 | 1,357.58 | 1,336.45 | 1,354.35 | 0.0M |
| 2025-05-14 | 1,339.35 | 1,348.25 | 1,334.62 | 1,346.76 | 0.0M |
| 2025-05-13 | 1,325.30 | 1,348.51 | 1,319.91 | 1,339.35 | 0.0M |
| 2025-05-12 | 1,318.16 | 1,333.31 | 1,303.95 | 1,325.30 | 0.0M |
| 2025-05-09 | 1,326.22 | 1,335.26 | 1,316.04 | 1,318.16 | 0.0M |
| 2025-05-08 | 1,353.58 | 1,363.51 | 1,323.58 | 1,326.22 | 0.0M |
| 2025-05-07 | 1,341.38 | 1,356.70 | 1,335.05 | 1,353.58 | 0.0M |
| 2025-05-06 | 1,305.65 | 1,343.13 | 1,300.23 | 1,341.38 | 0.0M |
| 2025-05-05 | 1,305.46 | 1,309.51 | 1,295.79 | 1,305.65 | 0.0M |
| 2025-05-02 | 1,318.98 | 1,318.98 | 1,297.64 | 1,305.46 | 0.0M |
| 2025-05-01 | 1,303.75 | 1,320.47 | 1,294.15 | 1,318.98 | 0.0M |
| 2025-04-30 | 1,303.75 | 1,320.47 | 1,294.15 | 1,318.98 | 0.0M |
| 2025-04-29 | 1,335.30 | 1,338.24 | 1,301.30 | 1,303.75 | 0.0M |
| 2025-04-28 | 1,326.61 | 1,345.14 | 1,325.26 | 1,335.30 | 0.0M |
| 2025-04-25 | 1,318.65 | 1,329.32 | 1,311.72 | 1,326.61 | 0.0M |
| 2025-04-24 | 1,304.73 | 1,326.17 | 1,300.90 | 1,318.65 | 0.0M |
| 2025-04-23 | 1,282.80 | 1,318.96 | 1,282.80 | 1,304.73 | 0.0M |
| 2025-04-22 | 1,256.87 | 1,284.19 | 1,256.87 | 1,282.80 | 0.0M |
| 2025-04-21 | 1,238.61 | 1,259.14 | 1,238.61 | 1,256.87 | 0.0M |
| 2025-04-16 | 1,230.93 | 1,248.48 | 1,229.41 | 1,238.61 | 0.0M |
| 2025-04-15 | 1,222.93 | 1,236.43 | 1,219.76 | 1,230.93 | 0.0M |
| 2025-04-14 | 1,201.57 | 1,232.07 | 1,201.57 | 1,222.93 | 0.0M |
| 2025-04-11 | 1,203.93 | 1,218.23 | 1,200.16 | 1,201.57 | 0.0M |
| 2025-04-10 | 1,227.47 | 1,227.47 | 1,201.00 | 1,203.93 | 0.0M |
| 2025-04-09 | 1,174.03 | 1,232.11 | 1,164.96 | 1,227.47 | 0.0M |
| 2025-04-08 | 1,177.78 | 1,200.33 | 1,171.08 | 1,174.03 | 0.0M |
| 2025-04-07 | 1,201.58 | 1,209.22 | 1,162.13 | 1,177.78 | 0.0M |
| 2025-04-04 | 1,261.95 | 1,261.95 | 1,194.88 | 1,201.58 | 0.0M |
| 2025-04-03 | 1,253.95 | 1,278.51 | 1,236.03 | 1,261.95 | 0.0M |
| 2025-04-02 | 1,243.20 | 1,254.97 | 1,235.33 | 1,253.95 | 0.0M |
| 2025-04-01 | 1,223.47 | 1,244.53 | 1,218.64 | 1,243.20 | 0.0M |
| 2025-03-31 | 1,241.37 | 1,241.37 | 1,217.81 | 1,223.47 | 0.0M |
| 2025-03-28 | 1,248.30 | 1,250.38 | 1,231.03 | 1,241.37 | 0.0M |
| 2025-03-27 | 1,231.21 | 1,249.83 | 1,228.90 | 1,248.30 | 0.0M |
| 2025-03-26 | 1,240.48 | 1,241.37 | 1,229.84 | 1,231.21 | 0.0M |
| 2025-03-25 | 1,228.90 | 1,241.76 | 1,228.90 | 1,240.48 | 0.0M |
| 2025-03-24 | 1,230.60 | 1,236.69 | 1,227.27 | 1,228.90 | 0.0M |
| 2025-03-21 | 1,239.19 | 1,239.44 | 1,226.71 | 1,230.60 | 0.0M |
| 2025-03-20 | 1,237.92 | 1,240.37 | 1,232.93 | 1,239.19 | 0.0M |
| 2025-03-19 | 1,231.03 | 1,243.51 | 1,228.98 | 1,237.92 | 0.0M |
| 2025-03-18 | 1,223.30 | 1,239.63 | 1,223.30 | 1,231.03 | 0.0M |
| 2025-03-14 | 1,211.13 | 1,226.63 | 1,211.13 | 1,223.30 | 0.0M |
| 2025-03-13 | 1,216.43 | 1,221.64 | 1,210.36 | 1,211.13 | 0.0M |
| 2025-03-12 | 1,202.72 | 1,218.15 | 1,199.21 | 1,216.43 | 0.0M |
| 2025-03-11 | 1,207.89 | 1,210.96 | 1,195.65 | 1,202.72 | 0.0M |
| 2025-03-10 | 1,233.45 | 1,233.45 | 1,200.24 | 1,207.89 | 0.0M |
| 2025-03-07 | 1,231.13 | 1,234.76 | 1,209.08 | 1,233.45 | 0.0M |
| 2025-03-06 | 1,228.11 | 1,243.25 | 1,220.73 | 1,231.13 | 0.0M |
| 2025-03-05 | 1,221.50 | 1,228.89 | 1,219.10 | 1,228.11 | 0.0M |
| 2025-03-04 | 1,213.78 | 1,228.25 | 1,188.84 | 1,221.50 | 0.0M |
| 2025-03-03 | 1,217.38 | 1,241.44 | 1,212.28 | 1,213.78 | 0.0M |
| 2025-02-28 | 1,225.48 | 1,231.09 | 1,215.02 | 1,217.38 | 0.0M |
| 2025-02-27 | 1,237.78 | 1,244.05 | 1,219.75 | 1,225.48 | 0.0M |
| 2025-02-26 | 1,232.10 | 1,242.60 | 1,228.00 | 1,237.78 | 0.0M |
| 2025-02-25 | 1,247.15 | 1,247.15 | 1,229.88 | 1,232.10 | 0.0M |
| 2025-02-24 | 1,248.45 | 1,253.40 | 1,237.58 | 1,247.15 | 0.0M |
| 2025-02-21 | 1,259.55 | 1,259.85 | 1,242.53 | 1,248.45 | 0.0M |
| 2025-02-20 | 1,255.94 | 1,265.19 | 1,250.63 | 1,259.55 | 0.0M |
| 2025-02-19 | 1,265.45 | 1,265.45 | 1,254.29 | 1,256.61 | 0.0M |
| 2025-02-18 | 1,260.20 | 1,269.75 | 1,253.02 | 1,265.45 | 0.0M |
| 2025-02-17 | 1,254.83 | 1,261.97 | 1,250.65 | 1,260.20 | 0.0M |
| 2025-02-14 | 1,257.21 | 1,260.78 | 1,251.18 | 1,254.83 | 0.0M |
| 2025-02-13 | 1,254.05 | 1,262.72 | 1,249.88 | 1,257.21 | 0.0M |
| 2025-02-12 | 1,242.28 | 1,257.47 | 1,230.35 | 1,254.05 | 0.0M |
| 2025-02-11 | 1,229.55 | 1,244.72 | 1,221.35 | 1,242.28 | 0.0M |
| 2025-02-10 | 1,225.82 | 1,239.32 | 1,225.82 | 1,229.55 | 0.0M |
| 2025-02-07 | 1,223.70 | 1,230.66 | 1,222.32 | 1,225.82 | 0.0M |
| 2025-02-06 | 1,197.16 | 1,226.50 | 1,197.16 | 1,223.70 | 0.0M |
| 2025-02-05 | 1,205.21 | 1,223.55 | 1,194.52 | 1,197.16 | 0.0M |
| 2025-02-04 | 1,189.41 | 1,209.59 | 1,189.12 | 1,205.21 | 0.0M |
| 2025-01-31 | 1,208.88 | 1,214.76 | 1,186.74 | 1,189.41 | 0.0M |
| 2025-01-30 | 1,198.56 | 1,216.36 | 1,198.56 | 1,208.88 | 0.0M |
| 2025-01-29 | 1,200.14 | 1,202.65 | 1,187.80 | 1,198.56 | 0.0M |
| 2025-01-28 | 1,204.44 | 1,207.76 | 1,197.73 | 1,200.14 | 0.0M |
| 2025-01-27 | 1,196.77 | 1,208.64 | 1,191.11 | 1,204.44 | 0.0M |
| 2025-01-24 | 1,190.37 | 1,199.28 | 1,188.84 | 1,196.77 | 0.0M |
| 2025-01-23 | 1,188.16 | 1,196.55 | 1,174.22 | 1,190.37 | 0.0M |
| 2025-01-22 | 1,177.70 | 1,197.58 | 1,171.53 | 1,188.16 | 0.0M |
| 2025-01-21 | 1,172.50 | 1,180.82 | 1,170.26 | 1,177.70 | 0.0M |
| 2025-01-20 | 1,164.63 | 1,175.08 | 1,163.80 | 1,172.50 | 0.0M |
| 2025-01-17 | 1,165.27 | 1,177.52 | 1,163.94 | 1,164.63 | 0.0M |
| 2025-01-16 | 1,173.63 | 1,176.52 | 1,164.01 | 1,165.27 | 0.0M |
| 2025-01-15 | 1,165.71 | 1,175.32 | 1,165.71 | 1,173.63 | 0.0M |
| 2025-01-14 | 1,165.00 | 1,173.35 | 1,163.87 | 1,165.71 | 0.0M |
| 2025-01-13 | 1,158.45 | 1,167.32 | 1,152.49 | 1,165.00 | 0.0M |
| 2025-01-10 | 1,162.91 | 1,166.34 | 1,155.31 | 1,158.45 | 0.0M |
| 2025-01-09 | 1,158.68 | 1,181.82 | 1,158.68 | 1,162.91 | 0.0M |
| 2025-01-08 | 1,169.39 | 1,169.53 | 1,154.66 | 1,158.68 | 0.0M |
| 2025-01-07 | 1,156.40 | 1,173.68 | 1,156.40 | 1,169.39 | 0.0M |
| 2025-01-06 | 1,142.34 | 1,170.61 | 1,142.34 | 1,156.40 | 0.0M |
| 2025-01-03 | 1,163.48 | 1,164.74 | 1,140.67 | 1,142.34 | 0.0M |
| 2025-01-02 | 1,158.24 | 1,170.79 | 1,158.24 | 1,163.48 | 0.0M |