1,485.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,497.62 | 1,498.92 | 1,473.64 | 1,485.31 | 0.0M |
| 2025-09-25 | 1,519.95 | 1,527.88 | 1,497.58 | 1,501.52 | 563.4M |
| 2025-09-24 | 1,513.28 | 1,526.70 | 1,484.08 | 1,516.24 | 1,476.0M |
| 2025-09-23 | 1,533.16 | 1,551.10 | 1,528.49 | 1,543.94 | 1,077.9M |
| 2025-09-22 | 1,532.58 | 1,536.12 | 1,502.80 | 1,531.50 | 1,751.9M |
| 2025-09-19 | 1,591.39 | 1,591.39 | 1,531.92 | 1,534.55 | 0.0M |
| 2025-09-18 | 1,610.27 | 1,610.27 | 1,591.58 | 1,599.21 | 953.2M |
| 2025-09-17 | 1,605.71 | 1,612.58 | 1,592.61 | 1,610.53 | 966.7M |
| 2025-09-16 | 1,611.81 | 1,622.38 | 1,591.15 | 1,607.62 | 1,541.1M |
| 2025-09-15 | 1,608.01 | 1,609.40 | 1,595.82 | 1,606.97 | 1,210.6M |
| 2025-09-12 | 1,655.69 | 1,655.69 | 1,606.79 | 1,609.60 | 2,207.1M |
| 2025-09-11 | 1,650.99 | 1,662.86 | 1,638.92 | 1,655.69 | 2,704.9M |
| 2025-09-10 | 1,649.14 | 1,663.77 | 1,644.75 | 1,650.99 | 1,002.7M |
| 2025-09-09 | 1,663.84 | 1,666.04 | 1,651.99 | 1,657.40 | 1,041.1M |
| 2025-09-08 | 1,656.76 | 1,665.49 | 1,650.22 | 1,657.60 | 1,481.5M |
| 2025-09-05 | 1,653.54 | 1,657.92 | 1,643.14 | 1,649.01 | 1,191.0M |
| 2025-09-04 | 1,654.98 | 1,667.44 | 1,640.65 | 1,645.97 | 1,892.6M |
| 2025-09-03 | 1,635.67 | 1,642.55 | 1,629.33 | 1,635.49 | 1,610.2M |
| 2025-09-02 | 1,658.13 | 1,658.13 | 1,629.02 | 1,630.46 | 1,596.6M |
| 2025-09-01 | 1,680.18 | 1,686.72 | 1,665.60 | 1,666.63 | 700.1M |
| 2025-08-29 | 1,680.39 | 1,680.51 | 1,662.03 | 1,665.63 | 1,455.4M |
| 2025-08-28 | 1,691.29 | 1,694.64 | 1,680.67 | 1,684.92 | 921.1M |
| 2025-08-27 | 1,678.34 | 1,695.53 | 1,672.69 | 1,693.73 | 1,743.6M |
| 2025-08-26 | 1,676.62 | 1,690.83 | 1,671.83 | 1,675.46 | 1,617.5M |
| 2025-08-25 | 1,668.59 | 1,670.08 | 1,650.25 | 1,668.28 | 2,017.6M |
| 2025-08-22 | 1,671.62 | 1,689.08 | 1,668.57 | 1,681.00 | 2,197.6M |
| 2025-08-21 | 1,712.73 | 1,712.73 | 1,674.67 | 1,676.88 | 3,910.8M |
| 2025-08-20 | 1,740.16 | 1,742.72 | 1,712.82 | 1,721.55 | 2,782.2M |
| 2025-08-19 | 1,740.74 | 1,765.16 | 1,733.43 | 1,734.35 | 3,005.7M |
| 2025-08-18 | 1,730.68 | 1,740.34 | 1,709.63 | 1,717.48 | 2,328.0M |
| 2025-08-15 | 1,733.47 | 1,754.85 | 1,723.15 | 1,750.86 | 5,017.4M |
| 2025-08-14 | 1,714.00 | 1,743.11 | 1,690.17 | 1,725.16 | 5,562.3M |
| 2025-08-13 | 1,734.83 | 1,739.44 | 1,719.97 | 1,734.89 | 4,088.7M |
| 2025-08-12 | 1,691.95 | 1,719.58 | 1,679.28 | 1,716.69 | 5,827.2M |
| 2025-08-11 | 1,688.20 | 1,711.09 | 1,688.20 | 1,695.92 | 4,024.4M |
| 2025-08-08 | 1,618.44 | 1,645.49 | 1,612.87 | 1,645.49 | 2,755.0M |
| 2025-08-07 | 1,583.81 | 1,642.52 | 1,583.81 | 1,615.02 | 6,034.5M |
| 2025-08-06 | 1,554.35 | 1,566.39 | 1,542.23 | 1,550.58 | 3,013.8M |
| 2025-08-05 | 1,558.47 | 1,558.47 | 1,542.11 | 1,553.87 | 1,141.4M |
| 2025-08-04 | 1,544.96 | 1,556.02 | 1,541.93 | 1,555.51 | 1,081.7M |
| 2025-08-01 | 1,556.08 | 1,562.62 | 1,543.70 | 1,546.28 | 721.5M |
| 2025-07-31 | 1,541.19 | 1,554.32 | 1,539.09 | 1,550.21 | 1,167.0M |
| 2025-07-30 | 1,549.74 | 1,549.74 | 1,534.01 | 1,540.70 | 1,751.2M |
| 2025-07-29 | 1,549.18 | 1,561.33 | 1,547.78 | 1,557.49 | 2,492.7M |
| 2025-07-28 | 1,571.78 | 1,575.60 | 1,541.73 | 1,552.86 | 6,007.8M |
| 2025-07-25 | 1,604.00 | 1,608.02 | 1,576.26 | 1,580.09 | 1,847.8M |
| 2025-07-24 | 1,604.40 | 1,605.65 | 1,586.34 | 1,590.12 | 1,151.3M |
| 2025-07-23 | 1,612.61 | 1,615.97 | 1,598.99 | 1,606.23 | 1,642.7M |
| 2025-07-22 | 1,586.87 | 1,601.87 | 1,580.59 | 1,597.05 | 2,388.1M |
| 2025-07-21 | 1,573.53 | 1,588.55 | 1,572.64 | 1,588.55 | 1,602.5M |
| 2025-07-18 | 1,561.45 | 1,571.16 | 1,530.58 | 1,571.16 | 2,143.7M |
| 2025-07-17 | 1,589.26 | 1,596.14 | 1,564.22 | 1,567.46 | 1,775.9M |
| 2025-07-16 | 1,569.28 | 1,570.69 | 1,561.22 | 1,566.21 | 836.4M |
| 2025-07-15 | 1,580.72 | 1,587.21 | 1,561.69 | 1,568.22 | 1,528.8M |
| 2025-07-14 | 1,512.24 | 1,559.58 | 1,489.52 | 1,552.05 | 1,613.8M |
| 2025-07-11 | 1,564.42 | 1,567.36 | 1,543.41 | 1,546.21 | 1,476.6M |
| 2025-07-10 | 1,574.82 | 1,584.99 | 1,567.63 | 1,573.97 | 1,184.5M |
| 2025-07-09 | 1,598.72 | 1,598.72 | 1,553.67 | 1,559.12 | 1,197.0M |
| 2025-07-08 | 1,603.02 | 1,617.80 | 1,595.76 | 1,612.61 | 1,515.9M |
| 2025-07-07 | 1,615.46 | 1,616.44 | 1,599.56 | 1,603.01 | 1,107.7M |
| 2025-07-04 | 1,630.58 | 1,630.89 | 1,609.22 | 1,616.30 | 721.8M |
| 2025-07-03 | 1,628.59 | 1,652.93 | 1,625.10 | 1,642.89 | 1,418.3M |
| 2025-07-02 | 1,636.04 | 1,639.38 | 1,618.76 | 1,623.69 | 1,348.4M |
| 2025-07-01 | 1,652.24 | 1,657.43 | 1,637.59 | 1,640.37 | 1,800.1M |
| 2025-06-30 | 1,635.55 | 1,654.06 | 1,632.54 | 1,651.59 | 1,623.9M |
| 2025-06-27 | 1,607.86 | 1,629.20 | 1,599.33 | 1,625.16 | 1,493.8M |
| 2025-06-26 | 1,610.20 | 1,613.19 | 1,599.70 | 1,605.96 | 841.6M |
| 2025-06-25 | 1,604.27 | 1,625.93 | 1,596.52 | 1,603.25 | 1,623.9M |
| 2025-06-24 | 1,583.39 | 1,594.86 | 1,571.85 | 1,594.31 | 2,248.6M |
| 2025-06-23 | 1,598.67 | 1,600.23 | 1,574.64 | 1,583.50 | 1,205.5M |
| 2025-06-20 | 1,630.06 | 1,631.35 | 1,607.03 | 1,610.59 | 1,190.3M |
| 2025-06-19 | 1,655.06 | 1,658.50 | 1,625.23 | 1,631.74 | 2,413.9M |
| 2025-06-18 | 1,662.63 | 1,670.27 | 1,650.31 | 1,653.48 | 1,541.2M |
| 2025-06-17 | 1,635.98 | 1,669.42 | 1,631.49 | 1,663.36 | 1,064.0M |
| 2025-06-16 | 1,671.87 | 1,675.08 | 1,636.03 | 1,645.69 | 1,630.3M |
| 2025-06-13 | 1,659.10 | 1,672.76 | 1,654.00 | 1,665.54 | 581.5M |
| 2025-06-11 | 1,642.97 | 1,671.23 | 1,640.44 | 1,659.12 | 2,024.7M |
| 2025-06-10 | 1,619.16 | 1,641.21 | 1,610.22 | 1,641.09 | 1,445.9M |
| 2025-06-09 | 1,627.56 | 1,635.95 | 1,609.55 | 1,610.37 | 1,148.6M |
| 2025-06-06 | 1,669.23 | 1,692.93 | 1,637.70 | 1,638.84 | 1,932.5M |
| 2025-06-05 | 1,659.54 | 1,671.97 | 1,657.49 | 1,669.23 | 1,052.5M |
| 2025-06-04 | 1,671.11 | 1,687.01 | 1,650.19 | 1,655.65 | 1,673.0M |
| 2025-06-03 | 1,665.92 | 1,672.86 | 1,654.91 | 1,666.85 | 1,615.7M |
| 2025-06-02 | 1,663.20 | 1,666.58 | 1,630.35 | 1,663.34 | 2,033.5M |
| 2025-05-30 | 1,651.11 | 1,683.50 | 1,630.01 | 1,678.33 | 3,329.7M |
| 2025-05-29 | 1,655.24 | 1,665.56 | 1,644.41 | 1,649.52 | 1,241.2M |
| 2025-05-28 | 1,632.14 | 1,659.92 | 1,632.14 | 1,650.97 | 1,458.0M |
| 2025-05-27 | 1,592.34 | 1,622.47 | 1,586.59 | 1,621.55 | 1,587.5M |
| 2025-05-26 | 1,621.82 | 1,623.89 | 1,590.52 | 1,590.92 | 1,479.3M |
| 2025-05-23 | 1,679.44 | 1,684.48 | 1,655.81 | 1,659.89 | 2,336.7M |
| 2025-05-22 | 1,671.61 | 1,692.99 | 1,662.00 | 1,684.28 | 2,178.7M |
| 2025-05-21 | 1,688.57 | 1,693.60 | 1,680.73 | 1,688.08 | 1,338.5M |
| 2025-05-20 | 1,746.45 | 1,746.45 | 1,717.32 | 1,717.32 | 688.4M |
| 2025-05-19 | 1,737.72 | 1,762.62 | 1,737.20 | 1,749.70 | 1,009.0M |
| 2025-05-16 | 1,733.58 | 1,738.13 | 1,690.15 | 1,722.36 | 2,323.7M |
| 2025-05-15 | 1,748.85 | 1,749.01 | 1,725.17 | 1,728.87 | 1,616.0M |
| 2025-05-14 | 1,772.56 | 1,775.07 | 1,758.89 | 1,763.44 | 962.5M |
| 2025-05-13 | 1,789.01 | 1,795.05 | 1,768.83 | 1,784.86 | 842.6M |
| 2025-05-12 | 1,762.20 | 1,810.11 | 1,762.20 | 1,788.85 | 969.9M |
| 2025-05-08 | 1,751.49 | 1,762.04 | 1,738.34 | 1,743.30 | 560.9M |
| 2025-05-07 | 1,722.72 | 1,749.95 | 1,711.46 | 1,733.36 | 1,289.0M |
| 2025-05-06 | 1,674.29 | 1,725.65 | 1,671.76 | 1,721.89 | 1,247.1M |
| 2025-05-05 | 1,705.64 | 1,707.89 | 1,669.54 | 1,674.78 | 1,243.6M |
| 2025-05-02 | 1,737.96 | 1,740.96 | 1,710.52 | 1,713.34 | 973.8M |
| 2025-04-30 | 1,782.74 | 1,785.55 | 1,745.75 | 1,773.25 | 2,604.8M |
| 2025-04-29 | 1,851.14 | 1,851.14 | 1,794.59 | 1,799.87 | 1,551.7M |
| 2025-04-28 | 1,855.27 | 1,872.73 | 1,821.21 | 1,851.14 | 2,851.7M |
| 2025-04-25 | 1,811.30 | 1,859.11 | 1,811.30 | 1,848.37 | 3,001.8M |
| 2025-04-24 | 1,820.03 | 1,828.71 | 1,793.87 | 1,802.24 | 1,357.8M |
| 2025-04-23 | 1,806.09 | 1,815.18 | 1,775.93 | 1,810.38 | 2,203.8M |
| 2025-04-22 | 1,806.11 | 1,827.56 | 1,794.62 | 1,825.09 | 1,457.7M |
| 2025-04-21 | 1,771.71 | 1,807.12 | 1,771.71 | 1,800.04 | 2,788.1M |
| 2025-04-18 | 1,767.40 | 1,778.38 | 1,732.14 | 1,759.25 | 2,178.0M |
| 2025-04-17 | 1,755.13 | 1,769.84 | 1,748.10 | 1,765.00 | 1,240.7M |
| 2025-04-16 | 1,715.74 | 1,757.61 | 1,710.50 | 1,752.86 | 1,848.9M |
| 2025-04-15 | 1,722.44 | 1,741.52 | 1,706.83 | 1,720.97 | 1,729.6M |
| 2025-04-14 | 1,728.60 | 1,739.76 | 1,705.58 | 1,719.22 | 1,955.0M |
| 2025-04-11 | 1,698.07 | 1,719.40 | 1,683.14 | 1,706.15 | 4,737.8M |
| 2025-04-10 | 1,684.07 | 1,718.20 | 1,660.72 | 1,671.00 | 3,894.7M |
| 2025-04-09 | 1,629.54 | 1,633.34 | 1,548.73 | 1,598.46 | 3,626.2M |
| 2025-04-08 | 1,665.06 | 1,688.56 | 1,656.53 | 1,661.21 | 2,008.2M |
| 2025-04-07 | 1,600.11 | 1,682.25 | 1,587.93 | 1,654.08 | 4,665.7M |
| 2025-04-04 | 1,786.05 | 1,815.86 | 1,696.39 | 1,709.82 | 5,547.2M |
| 2025-04-03 | 1,779.53 | 1,808.33 | 1,741.61 | 1,749.17 | 2,391.8M |
| 2025-04-02 | 1,730.57 | 1,782.90 | 1,722.85 | 1,753.28 | 2,813.8M |
| 2025-04-01 | 1,819.62 | 1,833.94 | 1,765.32 | 1,785.38 | 2,664.6M |
| 2025-03-31 | 1,820.90 | 1,835.99 | 1,776.01 | 1,801.60 | 2,322.7M |
| 2025-03-28 | 1,847.84 | 1,864.01 | 1,811.08 | 1,835.33 | 3,250.0M |
| 2025-03-27 | 1,955.21 | 1,955.21 | 1,875.24 | 1,878.21 | 2,547.4M |
| 2025-03-26 | 1,960.55 | 1,997.78 | 1,956.26 | 1,967.96 | 3,908.0M |
| 2025-03-25 | 1,928.23 | 1,946.46 | 1,875.79 | 1,936.50 | 3,455.9M |
| 2025-03-24 | 1,898.05 | 1,951.16 | 1,897.89 | 1,928.23 | 2,479.0M |
| 2025-03-21 | 1,912.92 | 1,923.67 | 1,894.15 | 1,895.54 | 1,349.0M |
| 2025-03-20 | 1,918.76 | 1,923.77 | 1,898.16 | 1,915.01 | 1,320.9M |
| 2025-03-19 | 1,922.43 | 1,922.69 | 1,893.10 | 1,917.90 | 1,678.4M |
| 2025-03-18 | 1,937.05 | 1,951.69 | 1,923.73 | 1,938.53 | 2,364.2M |
| 2025-03-17 | 1,921.96 | 1,940.96 | 1,906.17 | 1,929.76 | 2,736.0M |
| 2025-03-14 | 1,857.07 | 1,897.52 | 1,856.25 | 1,895.80 | 1,925.5M |
| 2025-03-13 | 1,851.42 | 1,864.23 | 1,835.07 | 1,850.16 | 2,303.2M |
| 2025-03-12 | 1,876.82 | 1,877.94 | 1,851.25 | 1,870.72 | 2,004.0M |
| 2025-03-11 | 1,893.42 | 1,904.52 | 1,874.31 | 1,892.07 | 2,225.7M |
| 2025-03-10 | 1,860.88 | 1,906.35 | 1,860.88 | 1,893.57 | 2,372.9M |
| 2025-03-07 | 1,922.65 | 1,928.52 | 1,846.69 | 1,847.97 | 8,958.4M |
| 2025-03-06 | 1,940.15 | 1,940.85 | 1,896.75 | 1,902.83 | 3,080.8M |
| 2025-03-05 | 1,975.48 | 1,983.25 | 1,943.28 | 1,947.55 | 2,736.4M |
| 2025-03-04 | 1,935.47 | 1,992.54 | 1,935.47 | 1,985.90 | 6,113.4M |
| 2025-03-03 | 1,918.97 | 1,919.66 | 1,861.86 | 1,908.05 | 7,007.2M |
| 2025-02-28 | 1,921.77 | 1,931.57 | 1,853.77 | 1,927.75 | 9,437.8M |
| 2025-02-27 | 1,954.75 | 1,958.50 | 1,899.39 | 1,946.10 | 3,354.1M |
| 2025-02-26 | 2,011.12 | 2,026.08 | 1,940.62 | 1,972.80 | 4,630.0M |
| 2025-02-25 | 2,008.05 | 2,033.37 | 1,995.91 | 1,998.89 | 3,201.0M |
| 2025-02-24 | 1,990.80 | 2,001.48 | 1,968.53 | 1,993.17 | 3,403.4M |
| 2025-02-21 | 1,986.97 | 1,991.75 | 1,947.92 | 1,974.75 | 4,860.9M |
| 2025-02-20 | 1,937.12 | 2,003.34 | 1,936.21 | 1,973.57 | 7,584.1M |
| 2025-02-19 | 1,912.92 | 1,930.94 | 1,873.14 | 1,918.42 | 5,131.4M |
| 2025-02-18 | 1,946.52 | 1,947.37 | 1,894.80 | 1,901.26 | 7,017.4M |
| 2025-02-17 | 1,895.91 | 1,963.29 | 1,894.78 | 1,937.25 | 8,565.5M |
| 2025-02-14 | 1,834.37 | 1,911.74 | 1,797.68 | 1,827.14 | 12,198.7M |
| 2025-02-13 | 1,807.81 | 1,857.70 | 1,792.84 | 1,820.28 | 4,254.4M |
| 2025-02-12 | 1,743.10 | 1,764.86 | 1,725.07 | 1,730.38 | 3,165.8M |
| 2025-02-11 | 1,735.39 | 1,744.89 | 1,722.28 | 1,738.15 | 1,939.7M |
| 2025-02-10 | 1,738.87 | 1,749.98 | 1,726.02 | 1,739.33 | 2,263.7M |
| 2025-02-07 | 1,741.05 | 1,746.40 | 1,721.00 | 1,724.59 | 1,102.7M |
| 2025-02-06 | 1,713.00 | 1,773.96 | 1,712.92 | 1,738.36 | 3,580.8M |
| 2025-02-05 | 1,687.86 | 1,713.49 | 1,658.50 | 1,707.45 | 2,729.1M |
| 2025-02-04 | 1,699.29 | 1,718.69 | 1,692.58 | 1,700.08 | 1,392.7M |
| 2025-02-03 | 1,703.65 | 1,713.82 | 1,684.35 | 1,693.83 | 2,962.1M |
| 2025-01-31 | 1,753.78 | 1,760.95 | 1,700.48 | 1,702.66 | 4,730.2M |
| 2025-01-30 | 1,716.70 | 1,741.73 | 1,705.81 | 1,737.67 | 6,743.2M |
| 2025-01-29 | 1,675.92 | 1,709.80 | 1,675.06 | 1,709.80 | 1,631.3M |
| 2025-01-28 | 1,666.53 | 1,682.01 | 1,642.31 | 1,681.31 | 2,406.7M |
| 2025-01-27 | 1,686.53 | 1,695.08 | 1,667.44 | 1,667.44 | 1,594.6M |
| 2025-01-24 | 1,677.72 | 1,705.61 | 1,672.95 | 1,687.20 | 2,952.7M |
| 2025-01-23 | 1,653.73 | 1,671.66 | 1,645.38 | 1,657.18 | 2,529.6M |
| 2025-01-22 | 1,677.36 | 1,698.67 | 1,659.22 | 1,694.85 | 1,884.3M |
| 2025-01-21 | 1,656.98 | 1,664.57 | 1,629.15 | 1,659.84 | 2,070.9M |
| 2025-01-20 | 1,708.63 | 1,718.00 | 1,653.66 | 1,676.07 | 3,371.9M |
| 2025-01-17 | 1,670.47 | 1,705.73 | 1,659.79 | 1,702.20 | 2,322.3M |
| 2025-01-16 | 1,689.03 | 1,700.32 | 1,668.90 | 1,675.81 | 3,792.7M |
| 2025-01-15 | 1,641.62 | 1,643.72 | 1,626.06 | 1,634.16 | 1,419.1M |
| 2025-01-14 | 1,623.66 | 1,644.65 | 1,609.66 | 1,630.98 | 4,965.5M |
| 2025-01-13 | 1,687.67 | 1,700.00 | 1,638.29 | 1,645.72 | 4,635.0M |
| 2025-01-10 | 1,601.50 | 1,668.80 | 1,592.25 | 1,661.15 | 5,102.4M |
| 2025-01-09 | 1,658.30 | 1,669.73 | 1,602.21 | 1,606.75 | 2,562.6M |
| 2025-01-08 | 1,645.39 | 1,664.84 | 1,641.04 | 1,654.35 | 1,052.1M |
| 2025-01-06 | 1,631.29 | 1,646.74 | 1,613.47 | 1,642.03 | 896.6M |
| 2025-01-03 | 1,703.62 | 1,703.62 | 1,644.09 | 1,647.02 | 1,897.2M |