1,470.87
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,465.85 | 1,474.80 | 1,455.31 | 1,470.87 | 0.0M |
| 2025-09-25 | 1,485.40 | 1,488.80 | 1,464.30 | 1,467.53 | 522.7M |
| 2025-09-24 | 1,465.19 | 1,497.52 | 1,459.02 | 1,484.40 | 861.6M |
| 2025-09-23 | 1,476.75 | 1,499.82 | 1,476.75 | 1,495.61 | 696.7M |
| 2025-09-22 | 1,496.14 | 1,496.14 | 1,456.10 | 1,470.05 | 1,090.3M |
| 2025-09-19 | 1,517.61 | 1,521.43 | 1,501.46 | 1,505.10 | 0.0M |
| 2025-09-18 | 1,517.44 | 1,532.63 | 1,508.21 | 1,517.61 | 850.6M |
| 2025-09-17 | 1,510.80 | 1,525.48 | 1,506.72 | 1,519.64 | 780.7M |
| 2025-09-16 | 1,517.20 | 1,528.53 | 1,492.70 | 1,514.60 | 1,017.4M |
| 2025-09-15 | 1,555.42 | 1,556.05 | 1,504.09 | 1,506.19 | 1,215.6M |
| 2025-09-12 | 1,586.06 | 1,587.95 | 1,545.75 | 1,550.21 | 1,300.9M |
| 2025-09-11 | 1,601.04 | 1,602.10 | 1,579.49 | 1,582.21 | 682.8M |
| 2025-09-10 | 1,601.40 | 1,611.88 | 1,598.08 | 1,600.86 | 911.4M |
| 2025-09-09 | 1,616.71 | 1,620.95 | 1,606.83 | 1,612.67 | 730.7M |
| 2025-09-08 | 1,621.06 | 1,626.31 | 1,609.74 | 1,615.70 | 580.1M |
| 2025-09-05 | 1,607.99 | 1,621.76 | 1,602.55 | 1,613.07 | 1,267.4M |
| 2025-09-04 | 1,612.39 | 1,622.56 | 1,595.85 | 1,601.60 | 589.7M |
| 2025-09-03 | 1,591.48 | 1,612.95 | 1,590.34 | 1,594.82 | 710.7M |
| 2025-09-02 | 1,619.60 | 1,620.54 | 1,589.94 | 1,590.68 | 716.8M |
| 2025-09-01 | 1,628.37 | 1,639.92 | 1,616.55 | 1,619.60 | 413.2M |
| 2025-08-29 | 1,642.02 | 1,642.02 | 1,609.44 | 1,620.92 | 619.5M |
| 2025-08-28 | 1,655.66 | 1,664.94 | 1,640.47 | 1,641.49 | 943.7M |
| 2025-08-27 | 1,650.88 | 1,664.99 | 1,645.70 | 1,654.38 | 854.7M |
| 2025-08-26 | 1,645.25 | 1,662.47 | 1,642.23 | 1,656.41 | 1,238.6M |
| 2025-08-25 | 1,620.92 | 1,638.16 | 1,600.19 | 1,636.66 | 1,618.2M |
| 2025-08-22 | 1,629.11 | 1,637.16 | 1,618.73 | 1,631.06 | 984.5M |
| 2025-08-21 | 1,646.27 | 1,657.28 | 1,620.12 | 1,620.12 | 1,679.9M |
| 2025-08-20 | 1,646.05 | 1,650.21 | 1,631.83 | 1,649.85 | 873.7M |
| 2025-08-19 | 1,636.62 | 1,664.75 | 1,636.62 | 1,643.49 | 1,381.0M |
| 2025-08-18 | 1,642.92 | 1,644.11 | 1,619.17 | 1,625.07 | 756.5M |
| 2025-08-15 | 1,620.31 | 1,654.59 | 1,611.56 | 1,650.22 | 1,271.7M |
| 2025-08-14 | 1,593.81 | 1,622.70 | 1,585.43 | 1,619.58 | 1,606.6M |
| 2025-08-13 | 1,648.42 | 1,654.92 | 1,613.36 | 1,625.49 | 3,274.3M |
| 2025-08-12 | 1,630.49 | 1,648.42 | 1,624.02 | 1,648.42 | 2,192.3M |
| 2025-08-11 | 1,634.75 | 1,645.10 | 1,626.36 | 1,631.27 | 1,619.8M |
| 2025-08-08 | 1,590.85 | 1,614.13 | 1,590.85 | 1,614.13 | 1,252.1M |
| 2025-08-07 | 1,585.89 | 1,606.92 | 1,581.15 | 1,590.76 | 1,828.9M |
| 2025-08-06 | 1,558.98 | 1,586.18 | 1,558.98 | 1,573.66 | 3,736.5M |
| 2025-08-05 | 1,533.11 | 1,557.67 | 1,527.32 | 1,550.43 | 2,173.4M |
| 2025-08-04 | 1,512.14 | 1,533.84 | 1,511.74 | 1,526.77 | 675.2M |
| 2025-08-01 | 1,511.22 | 1,523.44 | 1,508.97 | 1,512.14 | 1,049.9M |
| 2025-07-31 | 1,491.20 | 1,506.26 | 1,489.43 | 1,506.26 | 853.5M |
| 2025-07-30 | 1,501.05 | 1,504.10 | 1,483.44 | 1,489.65 | 477.3M |
| 2025-07-29 | 1,497.16 | 1,512.16 | 1,496.05 | 1,505.40 | 737.8M |
| 2025-07-28 | 1,514.57 | 1,529.11 | 1,494.88 | 1,499.91 | 1,226.5M |
| 2025-07-25 | 1,539.35 | 1,546.06 | 1,511.46 | 1,515.98 | 1,475.5M |
| 2025-07-24 | 1,550.14 | 1,550.68 | 1,539.28 | 1,540.42 | 497.2M |
| 2025-07-23 | 1,538.72 | 1,558.60 | 1,538.72 | 1,551.44 | 1,284.1M |
| 2025-07-22 | 1,534.88 | 1,542.80 | 1,531.31 | 1,536.22 | 828.0M |
| 2025-07-21 | 1,522.42 | 1,549.33 | 1,520.97 | 1,540.53 | 1,200.0M |
| 2025-07-18 | 1,481.61 | 1,511.33 | 1,473.76 | 1,506.68 | 1,987.4M |
| 2025-07-17 | 1,489.19 | 1,504.28 | 1,475.41 | 1,478.36 | 1,967.4M |
| 2025-07-16 | 1,451.35 | 1,481.83 | 1,449.97 | 1,480.79 | 1,786.9M |
| 2025-07-15 | 1,427.29 | 1,448.84 | 1,425.59 | 1,440.31 | 1,610.6M |
| 2025-07-14 | 1,400.68 | 1,419.36 | 1,385.86 | 1,418.37 | 1,229.3M |
| 2025-07-11 | 1,418.81 | 1,427.38 | 1,397.64 | 1,401.05 | 1,118.0M |
| 2025-07-10 | 1,423.99 | 1,449.58 | 1,423.99 | 1,446.14 | 1,261.8M |
| 2025-07-09 | 1,439.55 | 1,440.79 | 1,402.08 | 1,419.05 | 1,638.4M |
| 2025-07-08 | 1,413.72 | 1,443.70 | 1,405.12 | 1,439.94 | 2,151.2M |
| 2025-07-07 | 1,403.49 | 1,422.21 | 1,402.43 | 1,417.99 | 3,101.3M |
| 2025-07-04 | 1,490.89 | 1,510.57 | 1,485.63 | 1,507.87 | 2,376.0M |
| 2025-07-03 | 1,523.34 | 1,535.60 | 1,511.20 | 1,517.45 | 2,481.5M |
| 2025-07-02 | 1,540.05 | 1,541.23 | 1,519.02 | 1,527.57 | 1,288.3M |
| 2025-07-01 | 1,536.90 | 1,549.52 | 1,528.17 | 1,545.00 | 1,703.7M |
| 2025-06-30 | 1,523.23 | 1,544.35 | 1,521.11 | 1,542.44 | 2,064.6M |
| 2025-06-27 | 1,511.79 | 1,515.04 | 1,499.22 | 1,511.74 | 1,026.9M |
| 2025-06-26 | 1,511.62 | 1,515.69 | 1,496.05 | 1,511.65 | 1,433.2M |
| 2025-06-25 | 1,508.84 | 1,518.14 | 1,494.92 | 1,514.90 | 1,934.6M |
| 2025-06-24 | 1,427.15 | 1,499.93 | 1,421.68 | 1,491.69 | 1,937.9M |
| 2025-06-23 | 1,440.27 | 1,440.76 | 1,421.00 | 1,428.36 | 1,667.5M |
| 2025-06-20 | 1,450.02 | 1,454.64 | 1,439.57 | 1,442.81 | 571.7M |
| 2025-06-19 | 1,454.48 | 1,455.07 | 1,439.45 | 1,450.02 | 1,111.7M |
| 2025-06-18 | 1,445.96 | 1,455.04 | 1,440.12 | 1,454.11 | 585.9M |
| 2025-06-17 | 1,434.39 | 1,446.87 | 1,434.03 | 1,443.21 | 710.7M |
| 2025-06-16 | 1,439.67 | 1,450.64 | 1,430.58 | 1,431.26 | 596.7M |
| 2025-06-13 | 1,438.38 | 1,444.63 | 1,434.30 | 1,438.78 | 248.9M |
| 2025-06-11 | 1,445.00 | 1,458.53 | 1,436.51 | 1,440.99 | 848.8M |
| 2025-06-10 | 1,453.59 | 1,463.31 | 1,434.10 | 1,442.93 | 736.6M |
| 2025-06-09 | 1,463.79 | 1,469.54 | 1,449.38 | 1,449.38 | 812.9M |
| 2025-06-06 | 1,522.98 | 1,540.41 | 1,455.44 | 1,460.01 | 3,093.2M |
| 2025-06-05 | 1,488.99 | 1,519.56 | 1,487.58 | 1,513.69 | 1,346.3M |
| 2025-06-04 | 1,506.78 | 1,519.08 | 1,472.93 | 1,477.17 | 1,957.9M |
| 2025-06-03 | 1,470.51 | 1,492.75 | 1,457.16 | 1,491.45 | 1,328.2M |
| 2025-06-02 | 1,444.56 | 1,462.84 | 1,436.45 | 1,458.82 | 1,065.3M |
| 2025-05-30 | 1,423.02 | 1,448.48 | 1,418.86 | 1,445.05 | 1,319.4M |
| 2025-05-29 | 1,423.86 | 1,447.08 | 1,418.13 | 1,418.13 | 1,162.2M |
| 2025-05-28 | 1,420.03 | 1,431.92 | 1,414.36 | 1,424.03 | 1,037.5M |
| 2025-05-27 | 1,385.92 | 1,419.30 | 1,385.92 | 1,416.36 | 1,208.1M |
| 2025-05-26 | 1,409.98 | 1,409.98 | 1,381.84 | 1,386.81 | 689.7M |
| 2025-05-23 | 1,422.75 | 1,424.31 | 1,407.01 | 1,411.47 | 737.5M |
| 2025-05-22 | 1,401.96 | 1,433.30 | 1,393.74 | 1,424.55 | 1,162.1M |
| 2025-05-21 | 1,432.08 | 1,432.45 | 1,411.99 | 1,414.37 | 1,022.5M |
| 2025-05-20 | 1,445.42 | 1,446.42 | 1,422.68 | 1,422.68 | 737.6M |
| 2025-05-19 | 1,473.94 | 1,475.56 | 1,442.26 | 1,445.76 | 893.8M |
| 2025-05-16 | 1,468.12 | 1,475.59 | 1,442.70 | 1,459.90 | 890.1M |
| 2025-05-15 | 1,465.35 | 1,480.50 | 1,449.29 | 1,470.74 | 874.9M |
| 2025-05-14 | 1,477.14 | 1,485.20 | 1,467.23 | 1,479.45 | 735.6M |
| 2025-05-13 | 1,494.92 | 1,496.87 | 1,464.92 | 1,483.92 | 1,153.5M |
| 2025-05-12 | 1,485.24 | 1,498.22 | 1,477.52 | 1,490.82 | 679.6M |
| 2025-05-08 | 1,464.10 | 1,476.63 | 1,449.50 | 1,456.87 | 335.1M |
| 2025-05-07 | 1,435.69 | 1,454.44 | 1,422.12 | 1,451.59 | 594.6M |
| 2025-05-06 | 1,406.73 | 1,443.19 | 1,406.15 | 1,439.83 | 835.4M |
| 2025-05-05 | 1,437.16 | 1,450.25 | 1,405.06 | 1,405.76 | 541.5M |
| 2025-05-02 | 1,453.48 | 1,455.02 | 1,431.96 | 1,434.39 | 429.9M |
| 2025-04-30 | 1,473.97 | 1,475.64 | 1,454.58 | 1,471.15 | 745.0M |
| 2025-04-29 | 1,506.45 | 1,506.45 | 1,486.00 | 1,486.58 | 921.1M |
| 2025-04-28 | 1,516.85 | 1,522.62 | 1,490.65 | 1,510.41 | 1,733.9M |
| 2025-04-25 | 1,509.52 | 1,523.79 | 1,506.86 | 1,516.34 | 1,248.0M |
| 2025-04-24 | 1,503.40 | 1,514.83 | 1,498.11 | 1,500.14 | 991.4M |
| 2025-04-23 | 1,486.64 | 1,499.81 | 1,477.93 | 1,493.38 | 898.6M |
| 2025-04-22 | 1,482.26 | 1,498.92 | 1,481.08 | 1,496.17 | 1,156.6M |
| 2025-04-21 | 1,465.95 | 1,485.65 | 1,465.71 | 1,477.87 | 518.1M |
| 2025-04-18 | 1,474.78 | 1,478.10 | 1,450.48 | 1,464.66 | 651.3M |
| 2025-04-17 | 1,478.74 | 1,482.46 | 1,465.23 | 1,471.29 | 526.2M |
| 2025-04-16 | 1,441.55 | 1,487.17 | 1,437.32 | 1,481.89 | 1,497.1M |
| 2025-04-15 | 1,458.80 | 1,469.08 | 1,434.79 | 1,446.81 | 2,040.8M |
| 2025-04-14 | 1,491.79 | 1,498.43 | 1,452.93 | 1,460.14 | 2,523.5M |
| 2025-04-11 | 1,525.09 | 1,538.45 | 1,508.01 | 1,523.91 | 969.4M |
| 2025-04-10 | 1,510.09 | 1,525.85 | 1,492.71 | 1,506.17 | 1,354.9M |
| 2025-04-09 | 1,447.78 | 1,465.65 | 1,400.83 | 1,429.18 | 2,324.1M |
| 2025-04-08 | 1,448.22 | 1,479.35 | 1,444.26 | 1,465.39 | 978.1M |
| 2025-04-07 | 1,398.67 | 1,472.34 | 1,382.00 | 1,439.39 | 1,654.5M |
| 2025-04-04 | 1,532.71 | 1,547.75 | 1,469.50 | 1,472.01 | 1,687.5M |
| 2025-04-03 | 1,557.03 | 1,577.23 | 1,514.10 | 1,516.11 | 1,280.4M |
| 2025-04-02 | 1,565.34 | 1,575.23 | 1,549.88 | 1,555.16 | 1,119.2M |
| 2025-04-01 | 1,596.35 | 1,618.56 | 1,562.52 | 1,581.63 | 2,069.6M |
| 2025-03-31 | 1,589.39 | 1,602.01 | 1,555.92 | 1,587.62 | 935.8M |
| 2025-03-28 | 1,627.80 | 1,635.55 | 1,570.88 | 1,592.65 | 1,507.8M |
| 2025-03-27 | 1,670.17 | 1,670.17 | 1,644.30 | 1,649.75 | 1,105.3M |
| 2025-03-26 | 1,695.24 | 1,706.51 | 1,669.31 | 1,670.17 | 541.4M |
| 2025-03-25 | 1,699.65 | 1,704.98 | 1,662.30 | 1,685.62 | 1,387.8M |
| 2025-03-24 | 1,673.89 | 1,701.34 | 1,673.89 | 1,691.08 | 1,217.2M |
| 2025-03-21 | 1,692.16 | 1,700.76 | 1,670.64 | 1,670.64 | 1,124.2M |
| 2025-03-20 | 1,701.17 | 1,709.41 | 1,664.65 | 1,695.61 | 1,559.1M |
| 2025-03-19 | 1,683.96 | 1,702.65 | 1,668.74 | 1,694.23 | 821.6M |
| 2025-03-18 | 1,706.64 | 1,715.09 | 1,691.41 | 1,704.45 | 649.7M |
| 2025-03-17 | 1,711.33 | 1,721.05 | 1,692.73 | 1,699.62 | 942.2M |
| 2025-03-14 | 1,643.66 | 1,684.07 | 1,643.66 | 1,684.07 | 1,068.3M |
| 2025-03-13 | 1,645.14 | 1,661.06 | 1,633.36 | 1,643.22 | 1,232.6M |
| 2025-03-12 | 1,679.25 | 1,683.04 | 1,652.52 | 1,660.12 | 818.0M |
| 2025-03-11 | 1,692.57 | 1,700.55 | 1,673.23 | 1,682.23 | 781.7M |
| 2025-03-10 | 1,698.77 | 1,712.26 | 1,685.79 | 1,694.69 | 473.4M |
| 2025-03-07 | 1,704.84 | 1,730.75 | 1,667.57 | 1,670.19 | 877.0M |
| 2025-03-06 | 1,738.91 | 1,738.91 | 1,704.10 | 1,704.84 | 586.8M |
| 2025-03-05 | 1,723.19 | 1,757.61 | 1,715.01 | 1,743.01 | 1,570.9M |
| 2025-03-04 | 1,668.09 | 1,723.90 | 1,668.09 | 1,717.69 | 1,321.2M |
| 2025-03-03 | 1,688.07 | 1,690.53 | 1,653.39 | 1,655.06 | 1,335.7M |
| 2025-02-28 | 1,711.13 | 1,722.11 | 1,662.74 | 1,719.95 | 1,619.6M |
| 2025-02-27 | 1,758.52 | 1,758.52 | 1,705.31 | 1,711.13 | 1,621.0M |
| 2025-02-26 | 1,821.38 | 1,830.90 | 1,766.16 | 1,771.24 | 2,298.5M |
| 2025-02-25 | 1,830.09 | 1,843.81 | 1,814.66 | 1,817.06 | 1,248.8M |
| 2025-02-24 | 1,830.00 | 1,843.36 | 1,805.38 | 1,816.43 | 1,281.5M |
| 2025-02-21 | 1,807.91 | 1,834.33 | 1,802.74 | 1,828.94 | 1,574.1M |
| 2025-02-20 | 1,760.20 | 1,807.43 | 1,759.96 | 1,792.55 | 2,045.6M |
| 2025-02-19 | 1,733.40 | 1,757.29 | 1,711.02 | 1,745.04 | 1,111.8M |
| 2025-02-18 | 1,765.90 | 1,767.40 | 1,709.87 | 1,714.62 | 1,766.9M |
| 2025-02-17 | 1,751.17 | 1,774.16 | 1,749.44 | 1,768.98 | 2,025.4M |
| 2025-02-14 | 1,749.23 | 1,770.35 | 1,713.95 | 1,730.92 | 3,154.1M |
| 2025-02-13 | 1,735.01 | 1,756.16 | 1,695.05 | 1,731.63 | 2,352.1M |
| 2025-02-12 | 1,665.71 | 1,671.73 | 1,640.77 | 1,647.58 | 2,180.1M |
| 2025-02-11 | 1,601.74 | 1,648.20 | 1,595.34 | 1,647.42 | 1,463.7M |
| 2025-02-10 | 1,578.88 | 1,615.69 | 1,578.64 | 1,608.75 | 1,167.7M |
| 2025-02-07 | 1,592.15 | 1,593.96 | 1,574.29 | 1,574.48 | 785.8M |
| 2025-02-06 | 1,591.63 | 1,594.67 | 1,578.23 | 1,591.58 | 916.6M |
| 2025-02-05 | 1,586.14 | 1,586.14 | 1,555.03 | 1,577.56 | 1,364.7M |
| 2025-02-04 | 1,587.64 | 1,608.15 | 1,586.54 | 1,592.58 | 1,527.8M |
| 2025-02-03 | 1,589.00 | 1,589.93 | 1,572.79 | 1,575.49 | 472.5M |
| 2025-01-31 | 1,619.33 | 1,625.55 | 1,588.79 | 1,591.20 | 1,503.0M |
| 2025-01-30 | 1,602.97 | 1,626.25 | 1,600.10 | 1,611.86 | 2,682.7M |
| 2025-01-29 | 1,570.29 | 1,598.39 | 1,563.56 | 1,596.29 | 1,283.2M |
| 2025-01-28 | 1,557.77 | 1,573.72 | 1,540.86 | 1,570.29 | 793.8M |
| 2025-01-27 | 1,583.76 | 1,586.95 | 1,554.16 | 1,557.93 | 636.0M |
| 2025-01-24 | 1,585.70 | 1,598.29 | 1,576.59 | 1,583.76 | 1,312.3M |
| 2025-01-23 | 1,596.94 | 1,601.70 | 1,563.67 | 1,573.34 | 1,101.0M |
| 2025-01-22 | 1,609.56 | 1,616.81 | 1,595.59 | 1,615.46 | 733.8M |
| 2025-01-21 | 1,594.84 | 1,606.35 | 1,563.98 | 1,602.78 | 1,253.3M |
| 2025-01-20 | 1,620.11 | 1,620.11 | 1,592.95 | 1,596.48 | 1,718.8M |
| 2025-01-17 | 1,570.37 | 1,603.95 | 1,564.45 | 1,599.22 | 1,380.1M |
| 2025-01-16 | 1,566.37 | 1,584.88 | 1,550.69 | 1,576.55 | 1,319.4M |
| 2025-01-15 | 1,538.53 | 1,547.60 | 1,521.04 | 1,524.13 | 1,185.8M |
| 2025-01-14 | 1,517.89 | 1,542.10 | 1,509.01 | 1,535.40 | 1,579.6M |
| 2025-01-13 | 1,546.67 | 1,560.65 | 1,516.68 | 1,523.84 | 1,763.6M |
| 2025-01-10 | 1,484.58 | 1,535.63 | 1,459.81 | 1,529.27 | 2,097.7M |
| 2025-01-09 | 1,525.12 | 1,537.62 | 1,474.35 | 1,485.12 | 984.0M |
| 2025-01-08 | 1,508.99 | 1,536.20 | 1,501.68 | 1,523.91 | 480.7M |
| 2025-01-06 | 1,487.26 | 1,508.74 | 1,465.83 | 1,503.03 | 366.2M |
| 2025-01-03 | 1,529.92 | 1,529.92 | 1,480.59 | 1,494.19 | 804.1M |