1,999.19
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2,020.43 | 2,023.81 | 1,981.85 | 1,999.19 | 41.7M |
| 2025-09-25 | 2,052.18 | 2,066.19 | 2,026.49 | 2,035.21 | 45.5M |
| 2025-09-24 | 2,103.31 | 2,105.76 | 2,036.49 | 2,060.75 | 46.9M |
| 2025-09-23 | 2,122.54 | 2,127.20 | 2,091.98 | 2,109.02 | 49.0M |
| 2025-09-22 | 2,087.66 | 2,119.10 | 2,081.10 | 2,117.55 | 48.5M |
| 2025-09-19 | 2,039.68 | 2,066.36 | 2,032.67 | 2,066.36 | 59.7M |
| 2025-09-18 | 2,033.07 | 2,043.18 | 2,025.38 | 2,040.55 | 53.4M |
| 2025-09-17 | 2,035.10 | 2,036.07 | 2,011.68 | 2,014.76 | 31.6M |
| 2025-09-16 | 2,044.46 | 2,048.64 | 2,031.43 | 2,039.52 | 45.7M |
| 2025-09-15 | 2,033.82 | 2,042.17 | 2,015.70 | 2,042.17 | 45.9M |
| 2025-09-12 | 2,005.62 | 2,030.40 | 2,003.54 | 2,027.94 | 48.4M |
| 2025-09-11 | 1,992.80 | 2,000.43 | 1,980.75 | 1,992.98 | 40.4M |
| 2025-09-10 | 1,986.07 | 1,995.73 | 1,980.80 | 1,992.82 | 44.1M |
| 2025-09-09 | 1,968.43 | 1,977.45 | 1,954.27 | 1,976.67 | 45.5M |
| 2025-09-08 | 1,962.47 | 1,965.11 | 1,950.71 | 1,963.99 | 30.8M |
| 2025-09-05 | 1,943.00 | 1,950.85 | 1,935.45 | 1,947.90 | 36.2M |
| 2025-09-04 | 1,921.28 | 1,941.47 | 1,921.24 | 1,932.16 | 27.5M |
| 2025-09-03 | 1,911.35 | 1,914.55 | 1,892.57 | 1,913.42 | 23.2M |
| 2025-09-02 | 1,905.20 | 1,916.20 | 1,887.95 | 1,915.22 | 32.6M |
| 2025-09-01 | 1,919.23 | 1,928.10 | 1,887.16 | 1,893.12 | 38.6M |
| 2025-08-29 | 1,937.61 | 1,950.49 | 1,913.14 | 1,918.37 | 33.5M |
| 2025-08-28 | 1,937.22 | 1,938.28 | 1,919.44 | 1,923.68 | 47.2M |
| 2025-08-27 | 1,946.20 | 1,951.52 | 1,935.00 | 1,942.44 | 25.8M |
| 2025-08-26 | 1,920.49 | 1,951.67 | 1,920.13 | 1,949.08 | 34.0M |
| 2025-08-25 | 1,920.25 | 1,941.05 | 1,919.19 | 1,935.19 | 30.0M |
| 2025-08-22 | 1,882.07 | 1,901.80 | 1,877.73 | 1,890.70 | 30.5M |
| 2025-08-21 | 1,890.48 | 1,901.75 | 1,874.08 | 1,878.40 | 58.1M |
| 2025-08-20 | 1,881.18 | 1,885.09 | 1,855.50 | 1,883.30 | 29.4M |
| 2025-08-19 | 1,936.14 | 1,937.93 | 1,897.99 | 1,905.16 | 34.4M |
| 2025-08-18 | 1,969.53 | 1,977.46 | 1,930.94 | 1,930.94 | 29.3M |
| 2025-08-14 | 1,972.37 | 1,984.03 | 1,964.02 | 1,982.32 | 39.7M |
| 2025-08-13 | 1,973.55 | 1,974.00 | 1,941.25 | 1,973.84 | 51.6M |
| 2025-08-12 | 1,957.62 | 1,977.34 | 1,939.69 | 1,940.56 | 44.8M |
| 2025-08-11 | 1,940.27 | 1,958.26 | 1,929.73 | 1,953.96 | 64.6M |
| 2025-08-08 | 1,930.36 | 1,948.26 | 1,930.36 | 1,938.27 | 43.3M |
| 2025-08-07 | 1,932.02 | 1,937.74 | 1,920.30 | 1,929.68 | 39.4M |
| 2025-08-06 | 1,909.65 | 1,931.77 | 1,900.07 | 1,930.73 | 35.3M |
| 2025-08-05 | 1,892.77 | 1,926.48 | 1,892.77 | 1,917.00 | 40.3M |
| 2025-08-04 | 1,841.90 | 1,876.16 | 1,833.08 | 1,867.62 | 28.3M |
| 2025-08-01 | 1,893.79 | 1,893.83 | 1,833.95 | 1,834.35 | 41.6M |
| 2025-07-31 | 1,927.24 | 1,934.45 | 1,904.75 | 1,923.81 | 45.6M |
| 2025-07-30 | 1,928.82 | 1,940.87 | 1,922.22 | 1,922.93 | 69.4M |
| 2025-07-29 | 1,927.06 | 1,933.54 | 1,907.34 | 1,927.98 | 49.5M |
| 2025-07-28 | 1,947.95 | 1,948.70 | 1,919.35 | 1,932.22 | 108.1M |
| 2025-07-25 | 1,943.52 | 1,946.60 | 1,931.64 | 1,933.92 | 53.8M |
| 2025-07-24 | 1,958.52 | 1,973.49 | 1,943.79 | 1,948.50 | 141.8M |
| 2025-07-23 | 1,948.08 | 1,953.69 | 1,917.86 | 1,949.33 | 182.3M |
| 2025-07-22 | 1,965.82 | 1,989.01 | 1,928.12 | 1,936.66 | 72.8M |
| 2025-07-21 | 1,960.26 | 1,968.71 | 1,951.34 | 1,963.75 | 97.5M |
| 2025-07-18 | 1,960.12 | 1,971.24 | 1,947.82 | 1,965.54 | 48.1M |
| 2025-07-17 | 1,925.38 | 1,945.98 | 1,908.43 | 1,945.98 | 36.6M |
| 2025-07-16 | 1,907.04 | 1,924.46 | 1,897.98 | 1,918.68 | 29.5M |
| 2025-07-15 | 1,871.28 | 1,919.21 | 1,866.50 | 1,919.12 | 40.4M |
| 2025-07-14 | 1,879.18 | 1,881.10 | 1,858.08 | 1,870.11 | 45.7M |
| 2025-07-11 | 1,868.38 | 1,887.46 | 1,867.17 | 1,868.80 | 64.5M |
| 2025-07-10 | 1,854.17 | 1,869.00 | 1,846.92 | 1,864.27 | 46.7M |
| 2025-07-09 | 1,833.49 | 1,843.02 | 1,825.50 | 1,837.71 | 28.5M |
| 2025-07-08 | 1,818.55 | 1,830.09 | 1,804.10 | 1,828.83 | 25.8M |
| 2025-07-07 | 1,798.47 | 1,821.16 | 1,789.07 | 1,815.75 | 29.6M |
| 2025-07-04 | 1,852.70 | 1,857.76 | 1,801.88 | 1,801.91 | 36.4M |
| 2025-07-03 | 1,832.27 | 1,861.33 | 1,825.49 | 1,858.72 | 55.1M |
| 2025-07-02 | 1,818.15 | 1,832.04 | 1,791.15 | 1,823.75 | 40.3M |
| 2025-07-01 | 1,819.66 | 1,831.58 | 1,814.87 | 1,816.19 | 35.3M |
| 2025-06-30 | 1,821.42 | 1,828.59 | 1,809.26 | 1,817.31 | 32.7M |
| 2025-06-27 | 1,835.15 | 1,837.77 | 1,808.00 | 1,816.34 | 31.7M |
| 2025-06-26 | 1,859.37 | 1,859.69 | 1,813.21 | 1,833.48 | 41.1M |
| 2025-06-25 | 1,868.25 | 1,870.20 | 1,844.08 | 1,854.61 | 53.0M |
| 2025-06-24 | 1,853.39 | 1,873.09 | 1,853.39 | 1,865.48 | 64.8M |
| 2025-06-23 | 1,809.30 | 1,821.83 | 1,793.95 | 1,821.67 | 42.8M |
| 2025-06-20 | 1,810.76 | 1,844.53 | 1,803.98 | 1,844.15 | 46.5M |
| 2025-06-19 | 1,808.36 | 1,809.82 | 1,789.18 | 1,807.95 | 37.0M |
| 2025-06-18 | 1,783.99 | 1,814.34 | 1,783.99 | 1,799.64 | 34.0M |
| 2025-06-17 | 1,810.12 | 1,826.77 | 1,776.17 | 1,794.58 | 47.6M |
| 2025-06-16 | 1,788.11 | 1,809.79 | 1,779.74 | 1,803.51 | 34.8M |
| 2025-06-13 | 1,857.18 | 1,857.72 | 1,767.44 | 1,787.91 | 57.7M |
| 2025-06-12 | 1,838.74 | 1,861.97 | 1,837.00 | 1,850.57 | 53.7M |
| 2025-06-11 | 1,808.94 | 1,847.62 | 1,807.45 | 1,841.02 | 55.7M |
| 2025-06-10 | 1,781.26 | 1,796.31 | 1,766.78 | 1,794.71 | 47.9M |
| 2025-06-09 | 1,753.51 | 1,773.18 | 1,747.60 | 1,768.75 | 36.5M |
| 2025-06-05 | 1,738.85 | 1,769.96 | 1,735.48 | 1,748.69 | 39.7M |
| 2025-06-04 | 1,746.26 | 1,757.97 | 1,732.39 | 1,736.26 | 34.3M |
| 2025-06-02 | 1,697.03 | 1,720.09 | 1,697.03 | 1,716.39 | 28.2M |
| 2025-05-30 | 1,698.90 | 1,709.17 | 1,691.76 | 1,697.09 | 31.6M |
| 2025-05-29 | 1,698.26 | 1,704.76 | 1,690.26 | 1,703.54 | 29.1M |
| 2025-05-28 | 1,692.89 | 1,703.06 | 1,682.11 | 1,685.10 | 40.3M |
| 2025-05-27 | 1,679.42 | 1,683.91 | 1,667.28 | 1,683.82 | 30.9M |
| 2025-05-26 | 1,656.53 | 1,681.86 | 1,651.69 | 1,674.26 | 37.8M |
| 2025-05-23 | 1,655.59 | 1,655.59 | 1,636.13 | 1,646.09 | 24.3M |
| 2025-05-22 | 1,650.22 | 1,654.02 | 1,634.17 | 1,648.01 | 37.7M |
| 2025-05-21 | 1,650.44 | 1,668.43 | 1,647.88 | 1,657.08 | 31.1M |
| 2025-05-20 | 1,658.28 | 1,663.25 | 1,633.30 | 1,634.22 | 30.4M |
| 2025-05-19 | 1,657.83 | 1,664.31 | 1,628.96 | 1,640.35 | 29.7M |
| 2025-05-16 | 1,694.60 | 1,694.60 | 1,664.16 | 1,670.35 | 43.1M |
| 2025-05-15 | 1,698.29 | 1,702.97 | 1,689.04 | 1,691.13 | 30.9M |
| 2025-05-14 | 1,684.37 | 1,705.52 | 1,664.53 | 1,704.60 | 34.3M |
| 2025-05-13 | 1,685.69 | 1,704.42 | 1,684.49 | 1,692.26 | 38.6M |
| 2025-05-12 | 1,666.96 | 1,674.27 | 1,652.37 | 1,666.06 | 36.1M |
| 2025-05-09 | 1,694.84 | 1,694.84 | 1,661.69 | 1,667.35 | 34.2M |
| 2025-05-08 | 1,685.39 | 1,698.08 | 1,683.16 | 1,692.94 | 42.4M |
| 2025-05-07 | 1,687.68 | 1,687.77 | 1,661.44 | 1,676.71 | 26.6M |
| 2025-05-02 | 1,666.02 | 1,697.41 | 1,661.77 | 1,690.57 | 24.0M |
| 2025-04-30 | 1,690.50 | 1,697.08 | 1,661.19 | 1,668.88 | 25.3M |
| 2025-04-29 | 1,683.89 | 1,698.02 | 1,681.15 | 1,693.86 | 32.7M |
| 2025-04-28 | 1,702.81 | 1,710.08 | 1,668.20 | 1,673.58 | 32.2M |
| 2025-04-25 | 1,702.23 | 1,716.61 | 1,698.23 | 1,702.88 | 30.3M |
| 2025-04-24 | 1,693.83 | 1,703.52 | 1,685.86 | 1,696.42 | 24.9M |
| 2025-04-23 | 1,683.58 | 1,695.30 | 1,678.12 | 1,695.22 | 31.3M |
| 2025-04-22 | 1,645.57 | 1,669.59 | 1,644.23 | 1,662.24 | 25.5M |
| 2025-04-21 | 1,666.71 | 1,680.18 | 1,655.13 | 1,657.91 | 20.7M |
| 2025-04-18 | 1,663.22 | 1,674.33 | 1,649.76 | 1,674.33 | 24.2M |
| 2025-04-17 | 1,627.36 | 1,659.00 | 1,627.11 | 1,658.27 | 25.1M |
| 2025-04-16 | 1,657.10 | 1,661.95 | 1,621.41 | 1,622.93 | 33.0M |
| 2025-04-15 | 1,662.43 | 1,667.98 | 1,645.35 | 1,664.09 | 34.7M |
| 2025-04-14 | 1,647.19 | 1,665.78 | 1,643.90 | 1,664.15 | 34.8M |
| 2025-04-11 | 1,574.67 | 1,637.16 | 1,573.75 | 1,637.07 | 38.3M |
| 2025-04-10 | 1,579.02 | 1,605.54 | 1,574.01 | 1,603.23 | 39.3M |
| 2025-04-09 | 1,528.64 | 1,541.81 | 1,487.17 | 1,502.21 | 38.8M |
| 2025-04-08 | 1,567.80 | 1,573.10 | 1,537.45 | 1,545.26 | 35.1M |
| 2025-04-07 | 1,561.12 | 1,569.13 | 1,525.20 | 1,525.20 | 33.6M |
| 2025-04-04 | 1,589.79 | 1,658.32 | 1,587.97 | 1,622.02 | 40.6M |
| 2025-04-03 | 1,563.70 | 1,610.27 | 1,562.27 | 1,608.14 | 25.7M |
| 2025-04-02 | 1,638.26 | 1,641.78 | 1,600.98 | 1,608.93 | 35.9M |
| 2025-04-01 | 1,609.38 | 1,648.08 | 1,594.81 | 1,629.92 | 29.3M |
| 2025-03-31 | 1,605.06 | 1,623.84 | 1,580.58 | 1,584.57 | 37.3M |
| 2025-03-28 | 1,678.27 | 1,679.82 | 1,631.87 | 1,637.64 | 28.8M |
| 2025-03-27 | 1,675.46 | 1,699.87 | 1,666.97 | 1,670.33 | 33.9M |
| 2025-03-26 | 1,691.75 | 1,698.58 | 1,658.72 | 1,694.57 | 32.5M |
| 2025-03-25 | 1,720.45 | 1,721.34 | 1,677.55 | 1,682.24 | 47.2M |
| 2025-03-24 | 1,708.29 | 1,724.69 | 1,702.16 | 1,704.32 | 44.1M |
| 2025-03-21 | 1,721.82 | 1,731.07 | 1,682.25 | 1,700.75 | 88.8M |
| 2025-03-20 | 1,780.24 | 1,781.76 | 1,720.49 | 1,720.49 | 57.0M |
| 2025-03-19 | 1,785.83 | 1,802.19 | 1,762.39 | 1,764.75 | 56.8M |
| 2025-03-18 | 1,802.75 | 1,803.52 | 1,782.88 | 1,794.38 | 42.8M |
| 2025-03-17 | 1,767.82 | 1,788.60 | 1,750.83 | 1,787.30 | 52.9M |
| 2025-03-14 | 1,722.62 | 1,760.16 | 1,721.96 | 1,749.30 | 48.8M |
| 2025-03-13 | 1,761.09 | 1,764.32 | 1,717.44 | 1,720.05 | 54.2M |
| 2025-03-12 | 1,730.41 | 1,757.19 | 1,726.02 | 1,740.25 | 52.0M |
| 2025-03-11 | 1,693.93 | 1,724.45 | 1,684.02 | 1,720.97 | 68.7M |
| 2025-03-10 | 1,734.43 | 1,764.80 | 1,714.43 | 1,737.44 | 45.7M |
| 2025-03-07 | 1,744.70 | 1,775.44 | 1,739.49 | 1,744.94 | 72.7M |
| 2025-03-06 | 1,814.97 | 1,814.97 | 1,757.09 | 1,761.66 | 59.0M |
| 2025-03-05 | 1,806.85 | 1,823.06 | 1,793.46 | 1,806.64 | 39.6M |
| 2025-03-04 | 1,790.81 | 1,793.68 | 1,768.47 | 1,788.64 | 47.6M |
| 2025-02-28 | 1,860.97 | 1,862.66 | 1,803.08 | 1,803.08 | 68.4M |
| 2025-02-27 | 1,887.17 | 1,899.87 | 1,880.58 | 1,893.38 | 74.4M |
| 2025-02-26 | 1,873.98 | 1,891.82 | 1,868.04 | 1,879.84 | 67.1M |
| 2025-02-25 | 1,867.35 | 1,888.78 | 1,863.79 | 1,875.32 | 63.1M |
| 2025-02-24 | 1,863.58 | 1,889.68 | 1,863.07 | 1,888.50 | 55.7M |
| 2025-02-21 | 1,864.01 | 1,888.27 | 1,859.67 | 1,887.67 | 63.2M |
| 2025-02-20 | 1,880.38 | 1,899.05 | 1,856.51 | 1,861.46 | 93.2M |
| 2025-02-19 | 1,863.74 | 1,888.68 | 1,859.60 | 1,883.12 | 97.3M |
| 2025-02-18 | 1,864.20 | 1,866.93 | 1,844.10 | 1,866.20 | 58.7M |
| 2025-02-17 | 1,840.40 | 1,861.57 | 1,833.19 | 1,861.54 | 65.7M |
| 2025-02-14 | 1,812.40 | 1,843.66 | 1,812.40 | 1,833.95 | 66.8M |
| 2025-02-13 | 1,806.68 | 1,816.77 | 1,792.90 | 1,804.48 | 53.1M |
| 2025-02-12 | 1,798.05 | 1,799.38 | 1,782.27 | 1,795.48 | 53.3M |
| 2025-02-11 | 1,811.55 | 1,821.32 | 1,801.75 | 1,802.94 | 54.5M |
| 2025-02-10 | 1,787.63 | 1,809.53 | 1,767.00 | 1,807.08 | 61.3M |
| 2025-02-07 | 1,786.42 | 1,806.73 | 1,779.44 | 1,798.85 | 61.3M |
| 2025-02-06 | 1,778.57 | 1,789.64 | 1,773.57 | 1,789.64 | 44.1M |
| 2025-02-05 | 1,745.01 | 1,767.63 | 1,745.01 | 1,762.11 | 48.1M |
| 2025-02-04 | 1,718.23 | 1,754.69 | 1,716.81 | 1,729.35 | 47.9M |
| 2025-02-03 | 1,723.39 | 1,723.39 | 1,674.39 | 1,683.67 | 50.3M |
| 2025-01-31 | 1,738.19 | 1,759.76 | 1,738.19 | 1,758.66 | 41.8M |
| 2025-01-24 | 1,744.54 | 1,760.03 | 1,732.96 | 1,751.29 | 41.0M |
| 2025-01-23 | 1,750.04 | 1,751.54 | 1,733.92 | 1,738.68 | 77.3M |
| 2025-01-22 | 1,747.93 | 1,758.33 | 1,743.69 | 1,754.10 | 58.9M |
| 2025-01-21 | 1,742.69 | 1,763.71 | 1,717.30 | 1,733.41 | 92.5M |
| 2025-01-20 | 1,738.78 | 1,747.17 | 1,726.00 | 1,742.74 | 60.3M |
| 2025-01-17 | 1,721.99 | 1,735.09 | 1,721.80 | 1,728.67 | 47.6M |
| 2025-01-16 | 1,719.51 | 1,736.60 | 1,714.82 | 1,728.48 | 41.9M |
| 2025-01-15 | 1,722.66 | 1,723.30 | 1,683.66 | 1,690.06 | 38.4M |
| 2025-01-14 | 1,689.10 | 1,712.31 | 1,678.36 | 1,708.07 | 33.6M |
| 2025-01-13 | 1,690.13 | 1,710.31 | 1,671.62 | 1,675.07 | 34.4M |
| 2025-01-10 | 1,724.26 | 1,729.60 | 1,700.09 | 1,704.38 | 35.1M |
| 2025-01-09 | 1,715.56 | 1,735.14 | 1,703.74 | 1,734.19 | 41.2M |
| 2025-01-08 | 1,698.61 | 1,721.59 | 1,695.97 | 1,719.33 | 51.7M |
| 2025-01-07 | 1,714.81 | 1,730.64 | 1,711.46 | 1,714.75 | 47.0M |
| 2025-01-06 | 1,685.46 | 1,717.73 | 1,684.65 | 1,712.08 | 56.8M |
| 2025-01-03 | 1,620.70 | 1,685.27 | 1,619.64 | 1,681.92 | 52.8M |
| 2025-01-02 | 1,610.47 | 1,631.18 | 1,599.57 | 1,612.74 | 31.3M |