1,588.15
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,596.94 | 1,623.43 | 1,586.73 | 1,588.15 | 1,213.0M |
| 2025-09-26 | 1,599.94 | 1,599.94 | 1,584.55 | 1,599.36 | 0.0M |
| 2025-09-25 | 1,600.18 | 1,615.76 | 1,594.98 | 1,599.64 | 773.6M |
| 2025-09-24 | 1,565.91 | 1,603.85 | 1,539.49 | 1,594.62 | 1,533.7M |
| 2025-09-23 | 1,574.52 | 1,590.40 | 1,569.51 | 1,587.86 | 740.3M |
| 2025-09-22 | 1,576.93 | 1,576.93 | 1,550.40 | 1,568.27 | 1,209.5M |
| 2025-09-19 | 1,596.13 | 1,597.63 | 1,578.06 | 1,579.72 | 0.0M |
| 2025-09-18 | 1,616.58 | 1,617.80 | 1,592.83 | 1,594.84 | 1,657.5M |
| 2025-09-17 | 1,617.64 | 1,617.64 | 1,604.67 | 1,615.38 | 1,114.8M |
| 2025-09-16 | 1,629.18 | 1,639.66 | 1,609.93 | 1,617.61 | 1,137.1M |
| 2025-09-15 | 1,638.31 | 1,638.31 | 1,614.65 | 1,627.05 | 1,312.2M |
| 2025-09-12 | 1,691.29 | 1,693.36 | 1,642.09 | 1,644.54 | 1,692.7M |
| 2025-09-11 | 1,696.79 | 1,697.67 | 1,680.73 | 1,693.16 | 899.9M |
| 2025-09-10 | 1,698.89 | 1,702.90 | 1,691.15 | 1,696.42 | 736.0M |
| 2025-09-09 | 1,697.41 | 1,707.15 | 1,696.69 | 1,703.30 | 703.4M |
| 2025-09-08 | 1,702.23 | 1,709.51 | 1,692.99 | 1,697.11 | 843.2M |
| 2025-09-05 | 1,690.69 | 1,697.49 | 1,685.16 | 1,688.48 | 1,284.5M |
| 2025-09-04 | 1,674.87 | 1,696.97 | 1,674.87 | 1,684.61 | 1,266.0M |
| 2025-09-03 | 1,664.40 | 1,677.65 | 1,660.80 | 1,674.41 | 726.5M |
| 2025-09-02 | 1,684.76 | 1,684.76 | 1,664.29 | 1,664.44 | 919.3M |
| 2025-09-01 | 1,689.61 | 1,700.13 | 1,684.95 | 1,688.44 | 965.7M |
| 2025-08-29 | 1,703.10 | 1,703.10 | 1,675.49 | 1,683.87 | 1,337.5M |
| 2025-08-28 | 1,695.20 | 1,708.40 | 1,689.11 | 1,707.48 | 1,814.7M |
| 2025-08-27 | 1,686.40 | 1,698.80 | 1,686.40 | 1,693.59 | 931.1M |
| 2025-08-26 | 1,684.04 | 1,695.23 | 1,682.10 | 1,685.25 | 1,031.6M |
| 2025-08-25 | 1,673.76 | 1,680.46 | 1,658.56 | 1,679.32 | 1,416.3M |
| 2025-08-22 | 1,659.74 | 1,676.32 | 1,657.24 | 1,676.16 | 1,217.5M |
| 2025-08-21 | 1,692.15 | 1,694.55 | 1,658.87 | 1,662.52 | 2,042.5M |
| 2025-08-20 | 1,707.73 | 1,712.72 | 1,691.67 | 1,696.65 | 1,342.8M |
| 2025-08-19 | 1,698.83 | 1,714.60 | 1,698.83 | 1,703.97 | 1,500.3M |
| 2025-08-18 | 1,681.48 | 1,694.84 | 1,676.45 | 1,683.05 | 1,215.3M |
| 2025-08-15 | 1,682.95 | 1,692.35 | 1,681.09 | 1,690.77 | 1,430.2M |
| 2025-08-14 | 1,680.85 | 1,691.39 | 1,660.00 | 1,681.54 | 2,605.5M |
| 2025-08-13 | 1,699.22 | 1,703.47 | 1,682.98 | 1,687.51 | 2,039.6M |
| 2025-08-12 | 1,697.52 | 1,697.52 | 1,681.91 | 1,694.33 | 1,814.0M |
| 2025-08-11 | 1,692.53 | 1,708.31 | 1,691.14 | 1,697.52 | 3,489.8M |
| 2025-08-08 | 1,640.90 | 1,667.56 | 1,639.23 | 1,666.39 | 2,250.0M |
| 2025-08-07 | 1,606.59 | 1,655.87 | 1,606.59 | 1,639.39 | 5,085.0M |
| 2025-08-06 | 1,598.88 | 1,610.45 | 1,586.54 | 1,592.27 | 1,486.6M |
| 2025-08-05 | 1,580.29 | 1,597.42 | 1,580.29 | 1,596.77 | 925.8M |
| 2025-08-04 | 1,558.85 | 1,578.16 | 1,554.31 | 1,575.33 | 1,106.9M |
| 2025-08-01 | 1,545.26 | 1,555.91 | 1,545.20 | 1,553.11 | 678.7M |
| 2025-07-31 | 1,535.82 | 1,546.87 | 1,535.43 | 1,544.19 | 722.9M |
| 2025-07-30 | 1,550.37 | 1,550.37 | 1,527.37 | 1,532.35 | 849.9M |
| 2025-07-29 | 1,531.22 | 1,552.38 | 1,530.06 | 1,550.13 | 931.4M |
| 2025-07-28 | 1,543.99 | 1,560.23 | 1,530.48 | 1,532.27 | 1,294.5M |
| 2025-07-25 | 1,541.49 | 1,554.65 | 1,535.82 | 1,540.80 | 1,028.4M |
| 2025-07-24 | 1,549.38 | 1,553.85 | 1,538.19 | 1,540.90 | 869.1M |
| 2025-07-23 | 1,542.45 | 1,553.53 | 1,542.45 | 1,546.71 | 1,087.8M |
| 2025-07-22 | 1,539.73 | 1,543.13 | 1,525.97 | 1,539.42 | 1,073.7M |
| 2025-07-21 | 1,526.04 | 1,542.82 | 1,526.04 | 1,540.81 | 972.1M |
| 2025-07-18 | 1,503.91 | 1,520.53 | 1,503.91 | 1,517.29 | 968.6M |
| 2025-07-17 | 1,491.07 | 1,515.76 | 1,491.07 | 1,502.50 | 940.8M |
| 2025-07-16 | 1,481.32 | 1,492.54 | 1,479.39 | 1,488.38 | 772.5M |
| 2025-07-15 | 1,473.56 | 1,484.17 | 1,472.65 | 1,479.06 | 986.0M |
| 2025-07-14 | 1,435.29 | 1,458.36 | 1,429.43 | 1,457.11 | 1,300.7M |
| 2025-07-11 | 1,466.28 | 1,467.52 | 1,445.39 | 1,445.62 | 1,241.6M |
| 2025-07-10 | 1,464.60 | 1,475.18 | 1,460.13 | 1,470.89 | 651.9M |
| 2025-07-09 | 1,494.07 | 1,494.07 | 1,457.04 | 1,462.87 | 1,230.0M |
| 2025-07-08 | 1,496.31 | 1,505.78 | 1,492.86 | 1,501.93 | 686.5M |
| 2025-07-07 | 1,520.12 | 1,520.12 | 1,504.24 | 1,507.19 | 774.5M |
| 2025-07-04 | 1,525.43 | 1,528.88 | 1,515.72 | 1,519.59 | 938.4M |
| 2025-07-03 | 1,540.26 | 1,545.66 | 1,533.87 | 1,534.68 | 1,313.3M |
| 2025-07-02 | 1,577.98 | 1,577.98 | 1,554.42 | 1,555.82 | 1,391.1M |
| 2025-07-01 | 1,584.53 | 1,584.53 | 1,574.03 | 1,575.93 | 1,585.6M |
| 2025-06-30 | 1,562.76 | 1,581.14 | 1,562.76 | 1,579.18 | 1,851.3M |
| 2025-06-27 | 1,552.95 | 1,560.33 | 1,548.55 | 1,557.37 | 805.7M |
| 2025-06-26 | 1,556.45 | 1,561.55 | 1,548.69 | 1,553.88 | 1,378.4M |
| 2025-06-25 | 1,551.82 | 1,562.55 | 1,545.67 | 1,554.82 | 1,668.5M |
| 2025-06-24 | 1,558.43 | 1,558.43 | 1,542.95 | 1,553.02 | 1,043.4M |
| 2025-06-23 | 1,572.37 | 1,575.93 | 1,561.00 | 1,562.08 | 1,293.1M |
| 2025-06-20 | 1,573.66 | 1,579.59 | 1,566.78 | 1,572.14 | 879.1M |
| 2025-06-19 | 1,588.87 | 1,595.11 | 1,563.53 | 1,576.98 | 1,444.6M |
| 2025-06-18 | 1,583.01 | 1,588.01 | 1,578.11 | 1,586.21 | 1,149.6M |
| 2025-06-17 | 1,561.04 | 1,578.25 | 1,558.76 | 1,577.84 | 1,045.9M |
| 2025-06-16 | 1,575.52 | 1,580.79 | 1,558.13 | 1,560.30 | 962.4M |
| 2025-06-13 | 1,564.53 | 1,575.27 | 1,562.81 | 1,571.68 | 593.4M |
| 2025-06-11 | 1,558.48 | 1,569.73 | 1,556.72 | 1,566.06 | 1,186.5M |
| 2025-06-10 | 1,577.94 | 1,583.39 | 1,552.36 | 1,559.66 | 1,699.5M |
| 2025-06-09 | 1,573.41 | 1,581.26 | 1,565.88 | 1,574.40 | 2,297.6M |
| 2025-06-06 | 1,622.38 | 1,634.53 | 1,593.02 | 1,593.02 | 3,328.8M |
| 2025-06-05 | 1,618.27 | 1,626.46 | 1,614.96 | 1,620.35 | 1,552.4M |
| 2025-06-04 | 1,600.71 | 1,616.61 | 1,595.58 | 1,600.98 | 2,145.8M |
| 2025-06-03 | 1,570.64 | 1,596.67 | 1,570.64 | 1,593.56 | 1,828.9M |
| 2025-06-02 | 1,555.25 | 1,567.08 | 1,542.02 | 1,566.34 | 1,096.9M |
| 2025-05-30 | 1,550.69 | 1,560.51 | 1,541.07 | 1,553.11 | 832.9M |
| 2025-05-29 | 1,537.13 | 1,559.82 | 1,537.13 | 1,549.77 | 846.2M |
| 2025-05-28 | 1,531.14 | 1,542.31 | 1,531.14 | 1,535.94 | 831.9M |
| 2025-05-27 | 1,522.96 | 1,531.98 | 1,516.53 | 1,525.44 | 958.1M |
| 2025-05-26 | 1,533.10 | 1,533.20 | 1,517.15 | 1,517.15 | 1,188.3M |
| 2025-05-23 | 1,528.72 | 1,548.92 | 1,523.30 | 1,545.87 | 1,415.0M |
| 2025-05-22 | 1,534.88 | 1,535.70 | 1,516.41 | 1,529.40 | 804.5M |
| 2025-05-21 | 1,551.62 | 1,556.57 | 1,538.86 | 1,538.86 | 535.2M |
| 2025-05-20 | 1,566.76 | 1,566.76 | 1,551.16 | 1,551.16 | 653.2M |
| 2025-05-19 | 1,559.93 | 1,571.82 | 1,559.93 | 1,564.76 | 652.9M |
| 2025-05-16 | 1,548.87 | 1,566.51 | 1,528.58 | 1,555.37 | 1,388.4M |
| 2025-05-15 | 1,565.73 | 1,565.73 | 1,540.79 | 1,547.91 | 842.7M |
| 2025-05-14 | 1,581.65 | 1,584.18 | 1,565.83 | 1,566.03 | 940.7M |
| 2025-05-13 | 1,578.43 | 1,586.05 | 1,571.78 | 1,581.93 | 824.0M |
| 2025-05-12 | 1,554.82 | 1,583.08 | 1,554.82 | 1,577.20 | 948.0M |
| 2025-05-08 | 1,550.61 | 1,557.39 | 1,541.42 | 1,546.12 | 436.8M |
| 2025-05-07 | 1,533.38 | 1,552.69 | 1,520.30 | 1,546.28 | 1,111.5M |
| 2025-05-06 | 1,497.59 | 1,534.19 | 1,497.59 | 1,532.86 | 944.0M |
| 2025-05-05 | 1,525.78 | 1,534.24 | 1,493.26 | 1,496.24 | 1,182.8M |
| 2025-05-02 | 1,535.85 | 1,535.85 | 1,517.96 | 1,519.29 | 517.3M |
| 2025-04-30 | 1,554.67 | 1,562.31 | 1,529.33 | 1,547.16 | 1,270.7M |
| 2025-04-29 | 1,596.68 | 1,596.68 | 1,564.78 | 1,565.70 | 1,228.5M |
| 2025-04-28 | 1,601.89 | 1,615.44 | 1,584.93 | 1,602.72 | 2,137.8M |
| 2025-04-25 | 1,572.45 | 1,608.66 | 1,572.45 | 1,602.38 | 2,095.3M |
| 2025-04-24 | 1,570.32 | 1,581.59 | 1,562.15 | 1,566.49 | 694.0M |
| 2025-04-23 | 1,581.13 | 1,581.13 | 1,559.36 | 1,567.39 | 1,051.4M |
| 2025-04-22 | 1,576.70 | 1,591.30 | 1,568.79 | 1,583.95 | 1,137.8M |
| 2025-04-21 | 1,560.12 | 1,578.19 | 1,560.12 | 1,570.04 | 1,825.3M |
| 2025-04-18 | 1,553.17 | 1,560.75 | 1,531.46 | 1,554.46 | 988.7M |
| 2025-04-17 | 1,543.04 | 1,554.38 | 1,541.13 | 1,549.98 | 860.2M |
| 2025-04-16 | 1,514.82 | 1,546.88 | 1,509.79 | 1,542.91 | 966.5M |
| 2025-04-15 | 1,530.74 | 1,539.84 | 1,508.10 | 1,514.74 | 1,067.0M |
| 2025-04-14 | 1,550.21 | 1,557.58 | 1,521.48 | 1,528.00 | 1,092.6M |
| 2025-04-11 | 1,529.25 | 1,552.89 | 1,529.25 | 1,545.58 | 1,224.2M |
| 2025-04-10 | 1,511.86 | 1,541.23 | 1,507.39 | 1,520.24 | 1,701.0M |
| 2025-04-09 | 1,497.73 | 1,497.73 | 1,434.58 | 1,462.72 | 2,205.3M |
| 2025-04-08 | 1,502.20 | 1,522.67 | 1,501.00 | 1,507.32 | 1,193.0M |
| 2025-04-07 | 1,476.01 | 1,520.94 | 1,446.85 | 1,498.96 | 2,973.7M |
| 2025-04-04 | 1,571.75 | 1,587.13 | 1,528.92 | 1,537.34 | 1,918.1M |
| 2025-04-03 | 1,608.47 | 1,623.19 | 1,562.09 | 1,563.39 | 2,238.1M |
| 2025-04-02 | 1,610.70 | 1,612.09 | 1,588.07 | 1,598.98 | 1,251.8M |
| 2025-04-01 | 1,622.09 | 1,636.42 | 1,599.63 | 1,610.70 | 1,421.0M |
| 2025-03-31 | 1,615.79 | 1,626.18 | 1,598.48 | 1,620.28 | 1,513.2M |
| 2025-03-28 | 1,635.94 | 1,641.90 | 1,610.30 | 1,627.74 | 1,784.7M |
| 2025-03-27 | 1,675.15 | 1,675.15 | 1,651.88 | 1,653.48 | 1,199.0M |
| 2025-03-26 | 1,691.49 | 1,698.68 | 1,676.32 | 1,676.32 | 874.1M |
| 2025-03-25 | 1,694.28 | 1,701.82 | 1,666.94 | 1,681.47 | 1,065.1M |
| 2025-03-24 | 1,695.69 | 1,702.91 | 1,689.80 | 1,693.71 | 1,160.8M |
| 2025-03-21 | 1,714.14 | 1,716.27 | 1,693.62 | 1,693.62 | 1,291.9M |
| 2025-03-20 | 1,725.65 | 1,732.99 | 1,698.68 | 1,713.63 | 2,161.0M |
| 2025-03-19 | 1,722.85 | 1,729.79 | 1,700.69 | 1,725.55 | 1,499.8M |
| 2025-03-18 | 1,728.61 | 1,741.72 | 1,724.91 | 1,730.25 | 1,724.8M |
| 2025-03-17 | 1,715.95 | 1,735.71 | 1,715.95 | 1,727.56 | 1,891.8M |
| 2025-03-14 | 1,667.04 | 1,709.39 | 1,667.04 | 1,706.02 | 1,584.3M |
| 2025-03-13 | 1,687.35 | 1,687.35 | 1,659.30 | 1,665.73 | 2,806.2M |
| 2025-03-12 | 1,696.81 | 1,704.14 | 1,687.30 | 1,691.58 | 3,012.3M |
| 2025-03-11 | 1,710.60 | 1,713.67 | 1,696.28 | 1,702.22 | 1,439.5M |
| 2025-03-10 | 1,707.30 | 1,727.27 | 1,707.11 | 1,712.29 | 2,099.7M |
| 2025-03-07 | 1,737.88 | 1,749.42 | 1,695.87 | 1,698.66 | 7,323.9M |
| 2025-03-06 | 1,810.71 | 1,811.31 | 1,735.71 | 1,742.18 | 16,389.3M |
| 2025-03-05 | 1,798.52 | 1,821.89 | 1,793.89 | 1,813.66 | 2,550.1M |
| 2025-03-04 | 1,740.27 | 1,799.44 | 1,740.27 | 1,799.44 | 2,315.1M |
| 2025-03-03 | 1,747.50 | 1,758.27 | 1,726.48 | 1,732.56 | 2,563.2M |
| 2025-02-28 | 1,761.70 | 1,763.14 | 1,730.35 | 1,757.71 | 3,443.1M |
| 2025-02-27 | 1,819.30 | 1,819.30 | 1,762.34 | 1,772.59 | 3,312.8M |
| 2025-02-26 | 1,866.34 | 1,873.14 | 1,811.37 | 1,824.61 | 4,024.0M |
| 2025-02-25 | 1,869.42 | 1,893.63 | 1,846.51 | 1,861.94 | 7,120.4M |
| 2025-02-24 | 1,842.26 | 1,859.91 | 1,840.13 | 1,848.49 | 3,133.0M |
| 2025-02-21 | 1,835.25 | 1,851.04 | 1,822.37 | 1,835.99 | 2,742.7M |
| 2025-02-20 | 1,824.08 | 1,851.97 | 1,822.83 | 1,834.39 | 2,046.1M |
| 2025-02-19 | 1,817.08 | 1,826.16 | 1,802.79 | 1,818.10 | 1,787.6M |
| 2025-02-18 | 1,840.20 | 1,844.67 | 1,805.52 | 1,810.73 | 4,209.2M |
| 2025-02-17 | 1,782.15 | 1,828.15 | 1,782.15 | 1,823.33 | 4,031.0M |
| 2025-02-14 | 1,808.45 | 1,829.34 | 1,744.08 | 1,763.12 | 7,079.1M |
| 2025-02-13 | 1,766.50 | 1,801.69 | 1,750.31 | 1,783.84 | 3,217.4M |
| 2025-02-12 | 1,709.82 | 1,721.99 | 1,704.31 | 1,705.57 | 1,844.1M |
| 2025-02-11 | 1,705.96 | 1,711.33 | 1,691.70 | 1,704.69 | 2,598.1M |
| 2025-02-10 | 1,712.31 | 1,723.76 | 1,708.97 | 1,721.10 | 1,439.1M |
| 2025-02-07 | 1,701.24 | 1,706.23 | 1,693.35 | 1,698.34 | 966.1M |
| 2025-02-06 | 1,681.01 | 1,703.46 | 1,681.01 | 1,696.53 | 927.3M |
| 2025-02-05 | 1,677.90 | 1,683.13 | 1,664.00 | 1,677.33 | 920.2M |
| 2025-02-04 | 1,686.62 | 1,698.26 | 1,680.22 | 1,683.23 | 1,196.1M |
| 2025-02-03 | 1,687.49 | 1,687.78 | 1,674.71 | 1,683.69 | 1,503.5M |
| 2025-01-31 | 1,705.28 | 1,711.26 | 1,685.34 | 1,688.36 | 1,199.9M |
| 2025-01-30 | 1,696.14 | 1,705.44 | 1,692.46 | 1,697.68 | 1,377.4M |
| 2025-01-29 | 1,679.22 | 1,697.59 | 1,677.91 | 1,693.23 | 2,009.1M |
| 2025-01-28 | 1,668.52 | 1,681.33 | 1,647.09 | 1,678.90 | 1,241.0M |
| 2025-01-27 | 1,694.53 | 1,697.74 | 1,668.58 | 1,670.12 | 1,052.4M |
| 2025-01-24 | 1,697.14 | 1,706.99 | 1,688.07 | 1,693.29 | 1,329.3M |
| 2025-01-23 | 1,686.68 | 1,700.47 | 1,675.94 | 1,683.90 | 1,437.5M |
| 2025-01-22 | 1,695.62 | 1,704.45 | 1,681.13 | 1,704.45 | 1,348.3M |
| 2025-01-21 | 1,673.51 | 1,687.98 | 1,664.10 | 1,682.38 | 1,289.7M |
| 2025-01-20 | 1,706.98 | 1,709.92 | 1,671.23 | 1,679.28 | 2,165.7M |
| 2025-01-17 | 1,669.19 | 1,692.39 | 1,663.22 | 1,687.59 | 2,104.7M |
| 2025-01-16 | 1,658.66 | 1,691.95 | 1,652.10 | 1,670.97 | 2,279.2M |
| 2025-01-15 | 1,639.26 | 1,644.27 | 1,626.10 | 1,627.65 | 780.5M |
| 2025-01-14 | 1,634.54 | 1,645.55 | 1,622.95 | 1,636.79 | 993.6M |
| 2025-01-13 | 1,644.45 | 1,658.80 | 1,623.49 | 1,643.35 | 1,637.9M |
| 2025-01-10 | 1,601.93 | 1,634.14 | 1,587.61 | 1,626.67 | 1,663.3M |
| 2025-01-09 | 1,641.71 | 1,655.82 | 1,593.36 | 1,601.82 | 1,486.6M |
| 2025-01-08 | 1,590.69 | 1,636.73 | 1,590.43 | 1,631.90 | 1,122.7M |
| 2025-01-06 | 1,585.19 | 1,587.29 | 1,567.13 | 1,586.29 | 501.0M |
| 2025-01-03 | 1,616.53 | 1,616.53 | 1,586.74 | 1,596.67 | 783.8M |