1,992.70
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 2,004.00 | 2,015.00 | 1,986.10 | 1,992.70 | 5.9M |
| 2025-09-29 | 1,995.90 | 2,003.70 | 1,970.30 | 1,991.60 | 5.3M |
| 2025-09-26 | 2,009.00 | 2,019.20 | 1,989.10 | 1,994.80 | 1.9M |
| 2025-09-25 | 2,032.30 | 2,037.50 | 2,010.00 | 2,013.50 | 4.0M |
| 2025-09-24 | 2,042.00 | 2,048.10 | 2,029.00 | 2,031.30 | 3.7M |
| 2025-09-23 | 2,023.00 | 2,053.10 | 2,008.40 | 2,047.70 | 5.1M |
| 2025-09-22 | 2,032.00 | 2,039.60 | 2,017.40 | 2,021.70 | 2.6M |
| 2025-09-19 | 2,054.60 | 2,054.60 | 2,027.40 | 2,031.00 | 4.5M |
| 2025-09-18 | 2,050.00 | 2,061.30 | 2,042.20 | 2,054.60 | 3.5M |
| 2025-09-17 | 2,029.00 | 2,052.70 | 2,020.30 | 2,050.30 | 4.8M |
| 2025-09-16 | 1,976.40 | 2,030.50 | 1,973.20 | 2,021.70 | 4.0M |
| 2025-09-15 | 1,968.00 | 1,981.60 | 1,964.90 | 1,970.80 | 2.6M |
| 2025-09-12 | 1,973.20 | 1,985.00 | 1,966.00 | 1,972.30 | 3.6M |
| 2025-09-11 | 1,977.00 | 1,985.00 | 1,963.30 | 1,972.30 | 2.4M |
| 2025-09-10 | 1,984.90 | 1,988.90 | 1,965.80 | 1,973.30 | 8.5M |
| 2025-09-09 | 1,956.00 | 1,965.90 | 1,939.80 | 1,960.40 | 3.2M |
| 2025-09-08 | 1,942.50 | 1,961.50 | 1,931.50 | 1,950.10 | 2.5M |
| 2025-09-05 | 1,949.70 | 1,957.30 | 1,937.10 | 1,945.50 | 2.0M |
| 2025-09-04 | 1,961.00 | 1,971.70 | 1,946.50 | 1,949.70 | 1.9M |
| 2025-09-03 | 1,944.00 | 1,963.80 | 1,931.10 | 1,960.20 | 4.0M |
| 2025-09-02 | 1,966.00 | 1,975.20 | 1,940.40 | 1,942.50 | 2.6M |
| 2025-09-01 | 1,960.30 | 1,972.80 | 1,955.20 | 1,968.60 | 1.6M |
| 2025-08-29 | 1,950.20 | 1,984.90 | 1,950.20 | 1,960.30 | 3.1M |
| 2025-08-28 | 1,955.00 | 1,968.00 | 1,941.10 | 1,944.70 | 3.6M |
| 2025-08-26 | 1,978.00 | 1,983.90 | 1,961.20 | 1,965.70 | 3.7M |
| 2025-08-25 | 1,987.00 | 1,998.80 | 1,976.70 | 1,983.30 | 2.4M |
| 2025-08-22 | 2,010.20 | 2,018.60 | 1,980.20 | 1,986.60 | 1.8M |
| 2025-08-21 | 2,039.00 | 2,039.00 | 2,012.90 | 2,017.80 | 2.9M |
| 2025-08-20 | 2,020.50 | 2,024.20 | 2,005.50 | 2,017.50 | 2.6M |
| 2025-08-19 | 1,994.00 | 2,032.50 | 1,992.50 | 2,029.90 | 3.1M |
| 2025-08-18 | 1,997.90 | 2,026.00 | 1,997.10 | 2,001.40 | 4.3M |
| 2025-08-14 | 1,988.00 | 1,993.50 | 1,975.50 | 1,978.20 | 2.0M |
| 2025-08-13 | 1,968.00 | 1,996.30 | 1,962.20 | 1,987.70 | 2.7M |
| 2025-08-12 | 1,975.00 | 1,985.90 | 1,956.40 | 1,959.00 | 1.6M |
| 2025-08-11 | 1,964.00 | 2,024.00 | 1,956.40 | 1,975.90 | 2.2M |
| 2025-08-08 | 1,993.90 | 1,999.50 | 1,948.20 | 1,952.70 | 2.2M |
| 2025-08-07 | 1,981.00 | 1,995.50 | 1,965.00 | 1,992.10 | 14.6M |
| 2025-08-06 | 2,003.00 | 2,025.60 | 1,992.70 | 2,002.40 | 2.7M |
| 2025-08-05 | 2,008.00 | 2,008.00 | 1,994.80 | 2,003.00 | 2.4M |
| 2025-08-04 | 1,987.00 | 2,007.00 | 1,982.10 | 1,997.00 | 1.5M |
| 2025-08-01 | 1,983.00 | 2,007.00 | 1,972.10 | 1,992.40 | 2.7M |
| 2025-07-31 | 1,941.20 | 1,998.60 | 1,935.00 | 1,978.60 | 4.3M |
| 2025-07-30 | 1,966.10 | 1,980.90 | 1,957.00 | 1,959.70 | 3.6M |
| 2025-07-29 | 1,967.00 | 1,979.70 | 1,953.00 | 1,972.70 | 5.0M |
| 2025-07-28 | 2,025.30 | 2,055.30 | 1,960.00 | 1,966.60 | 13.8M |
| 2025-07-25 | 2,139.10 | 2,149.90 | 2,118.30 | 2,124.60 | 1.7M |
| 2025-07-24 | 2,165.40 | 2,171.80 | 2,140.00 | 2,142.10 | 2.1M |
| 2025-07-23 | 2,171.00 | 2,179.80 | 2,156.20 | 2,170.40 | 2.8M |
| 2025-07-22 | 2,172.00 | 2,175.00 | 2,145.00 | 2,160.20 | 1.6M |
| 2025-07-21 | 2,138.10 | 2,167.60 | 2,130.20 | 2,165.20 | 1.8M |
| 2025-07-18 | 2,167.60 | 2,168.00 | 2,131.00 | 2,140.50 | 2.6M |
| 2025-07-17 | 2,175.00 | 2,191.70 | 2,166.70 | 2,170.80 | 2.2M |
| 2025-07-16 | 2,184.10 | 2,190.00 | 2,156.00 | 2,179.40 | 2.3M |
| 2025-07-15 | 2,210.00 | 2,233.60 | 2,181.90 | 2,188.10 | 3.0M |
| 2025-07-14 | 2,223.90 | 2,227.00 | 2,197.30 | 2,203.80 | 2.4M |
| 2025-07-11 | 2,201.80 | 2,225.00 | 2,198.60 | 2,220.60 | 2.7M |
| 2025-07-10 | 2,229.10 | 2,242.70 | 2,186.90 | 2,203.80 | 5.7M |
| 2025-07-09 | 2,217.00 | 2,234.10 | 2,214.00 | 2,229.30 | 2.0M |
| 2025-07-08 | 2,185.00 | 2,241.50 | 2,176.20 | 2,224.50 | 7.5M |
| 2025-07-07 | 2,130.00 | 2,156.80 | 2,121.80 | 2,149.80 | 2.2M |
| 2025-07-04 | 2,124.00 | 2,137.30 | 2,111.00 | 2,129.80 | 1.7M |
| 2025-07-03 | 2,139.10 | 2,151.90 | 2,121.90 | 2,126.60 | 4.7M |
| 2025-07-02 | 2,185.00 | 2,197.20 | 2,161.00 | 2,169.10 | 1.9M |
| 2025-07-01 | 2,163.50 | 2,186.50 | 2,159.30 | 2,183.60 | 4.0M |
| 2025-06-30 | 2,207.90 | 2,209.00 | 2,154.50 | 2,163.50 | 3.7M |
| 2025-06-27 | 2,210.00 | 2,217.30 | 2,182.60 | 2,207.90 | 9.6M |
| 2025-06-26 | 2,202.40 | 2,210.00 | 2,180.00 | 2,203.90 | 5.7M |
| 2025-06-25 | 2,223.00 | 2,223.60 | 2,191.00 | 2,198.30 | 3.6M |
| 2025-06-24 | 2,208.00 | 2,233.60 | 2,191.40 | 2,223.60 | 5.6M |
| 2025-06-23 | 2,158.10 | 2,189.70 | 2,151.20 | 2,184.10 | 1.7M |
| 2025-06-20 | 2,145.00 | 2,176.00 | 2,131.30 | 2,169.80 | 3.4M |
| 2025-06-19 | 2,139.50 | 2,154.70 | 2,133.10 | 2,146.40 | 3.4M |
| 2025-06-18 | 2,125.00 | 2,137.40 | 2,108.70 | 2,132.40 | 3.9M |
| 2025-06-17 | 2,139.00 | 2,155.80 | 2,130.20 | 2,136.80 | 3.1M |
| 2025-06-16 | 2,107.90 | 2,144.70 | 2,088.80 | 2,139.00 | 2.9M |
| 2025-06-13 | 2,072.00 | 2,122.00 | 2,072.00 | 2,107.40 | 4.5M |
| 2025-06-12 | 2,145.30 | 2,148.80 | 2,122.20 | 2,126.80 | 3.0M |
| 2025-06-11 | 2,149.00 | 2,160.70 | 2,133.00 | 2,145.30 | 1.8M |
| 2025-06-10 | 2,146.70 | 2,172.90 | 2,138.20 | 2,151.10 | 4.9M |
| 2025-06-09 | 2,111.00 | 2,142.40 | 2,090.00 | 2,138.20 | 5.8M |
| 2025-06-06 | 2,043.90 | 2,084.90 | 2,033.80 | 2,073.40 | 4.4M |
| 2025-06-05 | 2,054.80 | 2,056.40 | 2,034.20 | 2,039.90 | 3.7M |
| 2025-06-04 | 2,047.10 | 2,058.50 | 2,040.80 | 2,046.30 | 2.3M |
| 2025-06-03 | 2,070.00 | 2,075.80 | 2,034.20 | 2,044.50 | 6.5M |
| 2025-06-02 | 2,067.00 | 2,075.80 | 2,051.20 | 2,063.60 | 2.7M |
| 2025-05-30 | 2,081.60 | 2,090.20 | 2,065.50 | 2,074.70 | 9.8M |
| 2025-05-29 | 2,077.30 | 2,096.00 | 2,055.00 | 2,081.60 | 5.0M |
| 2025-05-28 | 2,075.00 | 2,080.40 | 2,063.40 | 2,074.30 | 1.6M |
| 2025-05-27 | 2,090.00 | 2,099.00 | 2,061.20 | 2,077.40 | 3.5M |
| 2025-05-26 | 2,090.10 | 2,112.00 | 2,085.10 | 2,089.30 | 2.0M |
| 2025-05-23 | 2,065.80 | 2,109.30 | 2,065.80 | 2,100.80 | 1.7M |
| 2025-05-22 | 2,074.00 | 2,077.60 | 2,050.70 | 2,065.80 | 3.3M |
| 2025-05-21 | 2,095.00 | 2,096.30 | 2,060.00 | 2,071.30 | 2.1M |
| 2025-05-20 | 2,114.80 | 2,117.90 | 2,084.70 | 2,090.10 | 3.9M |
| 2025-05-19 | 2,102.00 | 2,124.00 | 2,100.40 | 2,111.20 | 1.5M |
| 2025-05-16 | 2,099.90 | 2,114.90 | 2,090.10 | 2,108.20 | 2.1M |
| 2025-05-15 | 2,085.10 | 2,112.00 | 2,065.40 | 2,106.40 | 4.3M |
| 2025-05-14 | 2,111.00 | 2,119.90 | 2,084.00 | 2,092.40 | 2.1M |
| 2025-05-13 | 2,135.00 | 2,146.10 | 2,101.10 | 2,115.60 | 4.3M |
| 2025-05-12 | 2,134.00 | 2,163.60 | 2,126.10 | 2,145.00 | 3.0M |
| 2025-05-09 | 2,075.00 | 2,120.00 | 2,075.00 | 2,103.10 | 4.7M |
| 2025-05-08 | 2,099.00 | 2,138.70 | 2,094.90 | 2,112.60 | 6.9M |
| 2025-05-07 | 2,063.70 | 2,101.80 | 2,054.50 | 2,094.90 | 3.7M |
| 2025-05-06 | 2,086.00 | 2,091.40 | 2,065.00 | 2,074.00 | 3.4M |
| 2025-05-05 | 2,105.10 | 2,133.80 | 2,058.00 | 2,084.90 | 8.8M |
| 2025-05-02 | 2,204.00 | 2,223.60 | 2,171.20 | 2,185.20 | 2.7M |
| 2025-04-30 | 2,213.90 | 2,231.00 | 2,188.20 | 2,208.10 | 4.6M |
| 2025-04-29 | 2,225.60 | 2,247.00 | 2,198.80 | 2,205.00 | 3.1M |
| 2025-04-28 | 2,197.00 | 2,231.80 | 2,189.40 | 2,225.60 | 2.4M |
| 2025-04-25 | 2,220.00 | 2,233.40 | 2,178.20 | 2,204.40 | 2.1M |
| 2025-04-24 | 2,218.00 | 2,237.90 | 2,213.70 | 2,223.00 | 4.2M |
| 2025-04-23 | 2,285.00 | 2,290.00 | 2,220.00 | 2,227.00 | 3.5M |
| 2025-04-22 | 2,249.00 | 2,301.90 | 2,245.40 | 2,268.80 | 6.7M |
| 2025-04-21 | 2,195.00 | 2,261.20 | 2,175.40 | 2,241.40 | 4.9M |
| 2025-04-17 | 2,115.00 | 2,193.90 | 2,097.70 | 2,188.10 | 5.4M |
| 2025-04-16 | 2,120.00 | 2,151.60 | 2,113.30 | 2,123.40 | 2.9M |
| 2025-04-15 | 2,145.00 | 2,147.00 | 2,099.60 | 2,120.20 | 5.6M |
| 2025-04-11 | 2,065.00 | 2,139.50 | 2,058.50 | 2,111.20 | 5.6M |
| 2025-04-09 | 2,054.00 | 2,065.00 | 2,042.10 | 2,052.70 | 3.9M |
| 2025-04-08 | 2,062.45 | 2,079.90 | 2,038.00 | 2,055.15 | 4.1M |
| 2025-04-07 | 2,018.70 | 2,083.60 | 2,000.80 | 2,037.85 | 7.1M |
| 2025-04-04 | 2,130.90 | 2,146.30 | 2,118.15 | 2,131.95 | 3.8M |
| 2025-04-03 | 2,129.00 | 2,151.70 | 2,127.15 | 2,132.60 | 1.7M |
| 2025-04-02 | 2,141.00 | 2,160.65 | 2,139.65 | 2,154.60 | 2.1M |
| 2025-04-01 | 2,174.30 | 2,178.50 | 2,135.90 | 2,145.90 | 3.8M |
| 2025-03-28 | 2,139.30 | 2,179.90 | 2,139.00 | 2,171.20 | 3.7M |
| 2025-03-27 | 2,144.00 | 2,151.40 | 2,111.85 | 2,128.65 | 9.4M |
| 2025-03-26 | 2,175.00 | 2,176.00 | 2,129.90 | 2,144.90 | 3.0M |
| 2025-03-25 | 2,179.90 | 2,202.50 | 2,160.00 | 2,170.00 | 7.3M |
| 2025-03-24 | 2,100.00 | 2,184.25 | 2,090.25 | 2,176.15 | 8.5M |
| 2025-03-21 | 2,040.00 | 2,097.60 | 2,035.00 | 2,079.00 | 18.9M |
| 2025-03-20 | 2,031.00 | 2,038.90 | 2,016.50 | 2,035.65 | 2.7M |
| 2025-03-19 | 2,039.25 | 2,051.00 | 2,017.25 | 2,021.55 | 5.3M |
| 2025-03-18 | 2,000.00 | 2,039.00 | 1,988.60 | 2,034.00 | 5.4M |
| 2025-03-17 | 1,980.10 | 1,998.85 | 1,974.25 | 1,993.10 | 3.2M |
| 2025-03-13 | 1,975.70 | 1,993.35 | 1,969.55 | 1,985.10 | 4.9M |
| 2025-03-12 | 1,940.00 | 1,997.70 | 1,938.00 | 1,982.55 | 6.7M |
| 2025-03-11 | 1,923.00 | 1,944.00 | 1,904.45 | 1,935.20 | 3.2M |
| 2025-03-10 | 1,932.50 | 1,940.05 | 1,916.35 | 1,921.75 | 2.2M |
| 2025-03-07 | 1,917.00 | 1,940.60 | 1,910.05 | 1,935.40 | 2.8M |
| 2025-03-06 | 1,944.00 | 1,944.95 | 1,909.85 | 1,921.70 | 5.2M |
| 2025-03-05 | 1,903.10 | 1,953.65 | 1,895.40 | 1,933.10 | 3.8M |
| 2025-03-04 | 1,901.15 | 1,916.00 | 1,896.75 | 1,907.80 | 3.2M |
| 2025-03-03 | 1,905.55 | 1,923.65 | 1,895.20 | 1,914.60 | 2.6M |
| 2025-02-28 | 1,937.05 | 1,937.05 | 1,893.90 | 1,902.95 | 7.0M |
| 2025-02-27 | 1,972.00 | 1,975.00 | 1,939.90 | 1,947.55 | 3.7M |
| 2025-02-25 | 1,969.00 | 1,979.55 | 1,958.60 | 1,967.25 | 4.0M |
| 2025-02-24 | 1,938.30 | 1,970.00 | 1,933.55 | 1,966.10 | 2.2M |
| 2025-02-21 | 1,970.55 | 1,978.35 | 1,934.50 | 1,953.05 | 4.0M |
| 2025-02-20 | 1,982.30 | 1,982.35 | 1,960.00 | 1,970.55 | 4.7M |
| 2025-02-19 | 1,963.95 | 1,994.90 | 1,962.00 | 1,985.00 | 3.9M |
| 2025-02-18 | 1,942.05 | 1,966.00 | 1,939.15 | 1,963.35 | 4.3M |
| 2025-02-17 | 1,955.00 | 1,963.95 | 1,932.65 | 1,945.30 | 2.3M |
| 2025-02-14 | 1,974.00 | 1,974.00 | 1,933.35 | 1,952.40 | 2.6M |
| 2025-02-13 | 1,963.00 | 1,992.80 | 1,960.55 | 1,972.80 | 12.7M |
| 2025-02-12 | 1,923.45 | 1,949.00 | 1,904.95 | 1,943.95 | 3.2M |
| 2025-02-11 | 1,964.60 | 1,970.50 | 1,906.60 | 1,918.60 | 3.5M |
| 2025-02-10 | 1,935.30 | 1,965.00 | 1,923.55 | 1,960.15 | 3.6M |
| 2025-02-07 | 1,921.00 | 1,960.60 | 1,907.90 | 1,929.25 | 4.4M |
| 2025-02-06 | 1,917.00 | 1,920.00 | 1,896.45 | 1,915.95 | 3.2M |
| 2025-02-05 | 1,937.80 | 1,938.95 | 1,902.35 | 1,911.75 | 3.4M |
| 2025-02-04 | 1,891.05 | 1,941.20 | 1,877.20 | 1,928.50 | 5.3M |
| 2025-02-03 | 1,893.60 | 1,903.80 | 1,881.55 | 1,884.50 | 3.3M |
| 2025-02-01 | 1,899.00 | 1,917.15 | 1,871.60 | 1,903.10 | 1.1M |
| 2025-01-31 | 1,903.05 | 1,908.95 | 1,889.60 | 1,901.30 | 2.3M |
| 2025-01-30 | 1,920.35 | 1,938.10 | 1,877.45 | 1,901.50 | 4.2M |
| 2025-01-29 | 1,887.80 | 1,924.70 | 1,885.00 | 1,920.35 | 2.4M |
| 2025-01-28 | 1,895.00 | 1,905.00 | 1,870.80 | 1,887.75 | 5.2M |
| 2025-01-27 | 1,875.00 | 1,898.80 | 1,862.75 | 1,881.40 | 1.9M |
| 2025-01-24 | 1,891.00 | 1,918.50 | 1,873.05 | 1,886.20 | 4.0M |
| 2025-01-23 | 1,907.10 | 1,923.95 | 1,892.10 | 1,894.85 | 3.2M |
| 2025-01-22 | 1,899.00 | 1,920.50 | 1,887.05 | 1,917.50 | 4.2M |
| 2025-01-21 | 1,920.95 | 1,920.95 | 1,891.00 | 1,893.30 | 4.4M |
| 2025-01-20 | 1,890.00 | 1,929.90 | 1,866.00 | 1,920.50 | 13.3M |
| 2025-01-17 | 1,797.00 | 1,805.50 | 1,748.30 | 1,758.60 | 3.5M |
| 2025-01-16 | 1,795.80 | 1,814.95 | 1,785.35 | 1,805.55 | 4.5M |
| 2025-01-15 | 1,760.10 | 1,795.00 | 1,760.10 | 1,789.60 | 3.5M |
| 2025-01-14 | 1,749.60 | 1,768.85 | 1,729.60 | 1,750.60 | 4.9M |
| 2025-01-13 | 1,732.90 | 1,744.55 | 1,723.75 | 1,738.40 | 3.1M |
| 2025-01-10 | 1,784.20 | 1,789.65 | 1,753.35 | 1,756.20 | 3.5M |
| 2025-01-09 | 1,774.00 | 1,808.70 | 1,774.00 | 1,790.20 | 5.5M |
| 2025-01-08 | 1,780.10 | 1,784.70 | 1,762.45 | 1,768.65 | 4.4M |
| 2025-01-07 | 1,787.00 | 1,797.45 | 1,769.90 | 1,772.05 | 4.4M |
| 2025-01-06 | 1,821.00 | 1,825.00 | 1,772.90 | 1,779.65 | 4.0M |
| 2025-01-03 | 1,851.00 | 1,853.00 | 1,817.10 | 1,838.65 | 4.3M |
| 2025-01-02 | 1,800.00 | 1,840.20 | 1,796.90 | 1,837.15 | 5.1M |
| 2025-01-01 | 1,779.25 | 1,796.75 | 1,777.00 | 1,788.40 | 1.5M |