1,403.44
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,388.24 | 1,403.44 | 1,377.24 | 1,403.44 | 18.1M |
| 2025-09-26 | 1,404.03 | 1,415.02 | 1,394.71 | 1,395.39 | 18.1M |
| 2025-09-25 | 1,439.62 | 1,439.62 | 1,417.61 | 1,418.19 | 18.2M |
| 2025-09-24 | 1,452.19 | 1,454.81 | 1,443.31 | 1,445.23 | 14.3M |
| 2025-09-23 | 1,466.34 | 1,469.35 | 1,451.03 | 1,451.03 | 18.1M |
| 2025-09-22 | 1,473.64 | 1,473.64 | 1,446.37 | 1,454.95 | 17.0M |
| 2025-09-19 | 1,491.41 | 1,491.62 | 1,471.22 | 1,471.27 | 29.3M |
| 2025-09-18 | 1,454.07 | 1,494.64 | 1,454.07 | 1,485.56 | 21.1M |
| 2025-09-17 | 1,441.26 | 1,455.42 | 1,437.39 | 1,445.88 | 21.2M |
| 2025-09-16 | 1,428.51 | 1,440.11 | 1,425.87 | 1,429.26 | 17.1M |
| 2025-09-15 | 1,420.22 | 1,440.34 | 1,418.28 | 1,426.88 | 15.4M |
| 2025-09-12 | 1,407.32 | 1,421.15 | 1,407.32 | 1,411.49 | 13.9M |
| 2025-09-11 | 1,408.42 | 1,409.84 | 1,396.80 | 1,404.67 | 15.0M |
| 2025-09-10 | 1,386.21 | 1,418.81 | 1,386.21 | 1,415.56 | 19.4M |
| 2025-09-09 | 1,405.61 | 1,408.12 | 1,389.58 | 1,392.63 | 17.2M |
| 2025-09-08 | 1,421.26 | 1,421.26 | 1,402.97 | 1,408.17 | 12.2M |
| 2025-09-05 | 1,432.12 | 1,436.65 | 1,414.17 | 1,417.36 | 15.2M |
| 2025-09-04 | 1,435.33 | 1,435.33 | 1,419.68 | 1,431.02 | 13.7M |
| 2025-09-03 | 1,427.26 | 1,435.84 | 1,410.50 | 1,432.34 | 17.1M |
| 2025-09-02 | 1,447.80 | 1,452.29 | 1,423.39 | 1,423.39 | 15.6M |
| 2025-09-01 | 1,445.43 | 1,456.27 | 1,444.23 | 1,445.22 | 12.6M |
| 2025-08-29 | 1,435.86 | 1,436.39 | 1,424.42 | 1,429.43 | 16.8M |
| 2025-08-28 | 1,443.16 | 1,449.89 | 1,438.00 | 1,440.18 | 17.7M |
| 2025-08-27 | 1,435.04 | 1,444.61 | 1,432.04 | 1,432.70 | 16.0M |
| 2025-08-26 | 1,441.96 | 1,441.96 | 1,424.85 | 1,426.78 | 31.3M |
| 2025-08-25 | 1,461.09 | 1,466.30 | 1,445.08 | 1,456.91 | 18.1M |
| 2025-08-22 | 1,447.26 | 1,471.40 | 1,443.31 | 1,463.04 | 21.8M |
| 2025-08-21 | 1,428.66 | 1,445.17 | 1,425.45 | 1,445.17 | 18.9M |
| 2025-08-20 | 1,434.18 | 1,441.53 | 1,427.37 | 1,429.15 | 18.3M |
| 2025-08-19 | 1,416.02 | 1,442.66 | 1,413.05 | 1,434.59 | 22.1M |
| 2025-08-18 | 1,402.74 | 1,427.93 | 1,401.16 | 1,422.99 | 28.0M |
| 2025-08-15 | 1,381.33 | 1,392.50 | 1,377.04 | 1,379.12 | 18.7M |
| 2025-08-14 | 1,389.04 | 1,389.89 | 1,369.87 | 1,380.20 | 16.4M |
| 2025-08-13 | 1,386.29 | 1,388.74 | 1,374.58 | 1,385.91 | 19.6M |
| 2025-08-12 | 1,377.67 | 1,383.00 | 1,364.60 | 1,378.03 | 19.9M |
| 2025-08-11 | 1,402.15 | 1,402.15 | 1,367.67 | 1,371.75 | 21.9M |
| 2025-08-08 | 1,380.92 | 1,396.51 | 1,380.33 | 1,383.93 | 19.3M |
| 2025-08-07 | 1,321.92 | 1,399.75 | 1,315.37 | 1,363.26 | 33.0M |
| 2025-08-06 | 1,357.55 | 1,357.55 | 1,314.30 | 1,314.30 | 30.9M |
| 2025-08-05 | 1,361.99 | 1,361.99 | 1,347.77 | 1,347.77 | 18.2M |
| 2025-08-04 | 1,363.77 | 1,366.50 | 1,348.70 | 1,357.36 | 17.6M |
| 2025-08-01 | 1,331.11 | 1,356.16 | 1,324.03 | 1,344.34 | 30.1M |
| 2025-07-31 | 1,400.98 | 1,403.07 | 1,368.82 | 1,368.82 | 33.4M |
| 2025-07-30 | 1,445.87 | 1,445.87 | 1,398.29 | 1,398.29 | 35.7M |
| 2025-07-29 | 1,612.53 | 1,616.97 | 1,401.81 | 1,441.49 | 52.4M |
| 2025-07-28 | 1,653.54 | 1,657.69 | 1,618.05 | 1,621.76 | 14.6M |
| 2025-07-25 | 1,619.58 | 1,643.85 | 1,613.37 | 1,627.15 | 12.9M |
| 2025-07-24 | 1,611.85 | 1,627.99 | 1,608.96 | 1,617.55 | 16.6M |
| 2025-07-23 | 1,567.75 | 1,603.00 | 1,567.75 | 1,602.38 | 16.9M |
| 2025-07-22 | 1,542.19 | 1,558.61 | 1,525.47 | 1,554.88 | 13.6M |
| 2025-07-21 | 1,545.86 | 1,550.45 | 1,532.21 | 1,533.09 | 11.7M |
| 2025-07-18 | 1,558.49 | 1,566.40 | 1,542.98 | 1,545.71 | 22.0M |
| 2025-07-17 | 1,556.42 | 1,566.73 | 1,553.41 | 1,553.41 | 14.0M |
| 2025-07-16 | 1,561.37 | 1,576.75 | 1,558.80 | 1,566.59 | 14.7M |
| 2025-07-15 | 1,580.55 | 1,588.78 | 1,564.66 | 1,564.66 | 12.1M |
| 2025-07-14 | 1,571.32 | 1,580.46 | 1,568.44 | 1,580.46 | 10.4M |
| 2025-07-11 | 1,608.98 | 1,613.68 | 1,578.57 | 1,578.57 | 13.1M |
| 2025-07-10 | 1,593.70 | 1,616.00 | 1,592.80 | 1,616.00 | 12.1M |
| 2025-07-09 | 1,591.14 | 1,593.39 | 1,582.65 | 1,588.64 | 12.1M |
| 2025-07-08 | 1,573.55 | 1,596.76 | 1,569.98 | 1,595.16 | 13.2M |
| 2025-07-07 | 1,580.51 | 1,588.62 | 1,571.36 | 1,577.33 | 12.8M |
| 2025-07-04 | 1,562.73 | 1,593.05 | 1,550.37 | 1,592.19 | 12.7M |
| 2025-07-03 | 1,581.25 | 1,586.21 | 1,568.19 | 1,572.35 | 14.9M |
| 2025-07-02 | 1,577.71 | 1,586.69 | 1,565.30 | 1,573.28 | 18.3M |
| 2025-07-01 | 1,572.27 | 1,572.27 | 1,543.39 | 1,561.30 | 16.2M |
| 2025-06-30 | 1,578.53 | 1,581.29 | 1,560.13 | 1,564.50 | 18.6M |
| 2025-06-27 | 1,561.18 | 1,582.08 | 1,561.18 | 1,570.27 | 13.6M |
| 2025-06-26 | 1,557.61 | 1,572.17 | 1,549.27 | 1,553.18 | 15.8M |
| 2025-06-25 | 1,592.15 | 1,599.89 | 1,560.83 | 1,562.01 | 15.2M |
| 2025-06-24 | 1,603.87 | 1,611.30 | 1,591.79 | 1,597.63 | 13.8M |
| 2025-06-23 | 1,616.55 | 1,626.30 | 1,570.64 | 1,584.96 | 16.9M |
| 2025-06-20 | 1,667.65 | 1,667.65 | 1,633.07 | 1,634.57 | 31.3M |
| 2025-06-19 | 1,646.27 | 1,668.70 | 1,639.25 | 1,661.25 | 10.5M |
| 2025-06-18 | 1,654.94 | 1,663.15 | 1,646.82 | 1,654.72 | 15.5M |
| 2025-06-17 | 1,685.39 | 1,695.73 | 1,666.39 | 1,671.03 | 20.2M |
| 2025-06-16 | 1,732.42 | 1,734.79 | 1,701.19 | 1,705.44 | 15.4M |
| 2025-06-13 | 1,745.09 | 1,766.52 | 1,731.45 | 1,731.45 | 16.9M |
| 2025-06-12 | 1,738.76 | 1,749.29 | 1,729.81 | 1,744.49 | 13.9M |
| 2025-06-11 | 1,747.87 | 1,747.87 | 1,732.93 | 1,742.98 | 17.0M |
| 2025-06-10 | 1,709.25 | 1,747.68 | 1,706.31 | 1,746.88 | 22.2M |
| 2025-06-06 | 1,668.30 | 1,694.37 | 1,668.30 | 1,690.15 | 20.5M |
| 2025-06-04 | 1,642.80 | 1,659.10 | 1,640.82 | 1,657.70 | 15.1M |
| 2025-06-03 | 1,648.48 | 1,651.97 | 1,621.72 | 1,626.88 | 17.5M |
| 2025-06-02 | 1,627.78 | 1,647.68 | 1,620.59 | 1,647.68 | 33.9M |
| 2025-05-28 | 1,639.47 | 1,640.61 | 1,609.86 | 1,609.86 | 37.9M |
| 2025-05-27 | 1,624.13 | 1,645.65 | 1,622.98 | 1,635.99 | 15.1M |
| 2025-05-26 | 1,615.67 | 1,627.17 | 1,608.98 | 1,626.69 | 10.7M |
| 2025-05-23 | 1,612.55 | 1,625.85 | 1,562.01 | 1,589.35 | 20.9M |
| 2025-05-22 | 1,607.06 | 1,607.69 | 1,587.93 | 1,600.77 | 21.6M |
| 2025-05-21 | 1,611.71 | 1,628.11 | 1,602.21 | 1,628.11 | 19.9M |
| 2025-05-20 | 1,607.10 | 1,638.97 | 1,603.06 | 1,625.87 | 21.6M |
| 2025-05-19 | 1,566.43 | 1,587.92 | 1,556.10 | 1,587.92 | 17.5M |
| 2025-05-16 | 1,595.35 | 1,607.34 | 1,546.49 | 1,565.50 | 23.5M |
| 2025-05-15 | 1,550.84 | 1,578.06 | 1,550.84 | 1,571.91 | 18.2M |
| 2025-05-14 | 1,572.70 | 1,589.62 | 1,558.45 | 1,563.12 | 17.6M |
| 2025-05-13 | 1,585.01 | 1,596.06 | 1,561.84 | 1,566.28 | 24.0M |
| 2025-05-12 | 1,515.59 | 1,570.67 | 1,510.94 | 1,568.87 | 28.3M |
| 2025-05-09 | 1,540.48 | 1,563.63 | 1,539.31 | 1,555.48 | 20.5M |
| 2025-05-08 | 1,547.74 | 1,556.51 | 1,520.22 | 1,524.36 | 21.3M |
| 2025-05-07 | 1,552.03 | 1,597.67 | 1,550.22 | 1,552.81 | 29.4M |
| 2025-05-06 | 1,585.92 | 1,585.92 | 1,551.42 | 1,553.11 | 28.4M |
| 2025-05-05 | 1,602.26 | 1,603.25 | 1,578.03 | 1,589.86 | 16.1M |
| 2025-05-02 | 1,559.92 | 1,589.32 | 1,559.92 | 1,584.80 | 27.4M |
| 2025-05-01 | 1,547.15 | 1,579.52 | 1,534.38 | 1,545.48 | 16.3M |
| 2025-04-30 | 1,493.29 | 1,540.90 | 1,492.07 | 1,525.86 | 24.5M |
| 2025-04-29 | 1,457.51 | 1,499.40 | 1,457.51 | 1,490.06 | 18.5M |
| 2025-04-28 | 1,458.68 | 1,470.09 | 1,447.94 | 1,469.42 | 13.7M |
| 2025-04-25 | 1,456.63 | 1,456.63 | 1,432.11 | 1,447.94 | 16.8M |
| 2025-04-24 | 1,438.66 | 1,460.10 | 1,436.13 | 1,455.11 | 14.7M |
| 2025-04-23 | 1,425.75 | 1,460.45 | 1,424.44 | 1,457.06 | 22.0M |
| 2025-04-22 | 1,461.94 | 1,461.94 | 1,385.68 | 1,402.22 | 25.0M |
| 2025-04-16 | 1,459.02 | 1,472.91 | 1,449.62 | 1,461.94 | 19.6M |
| 2025-04-15 | 1,480.41 | 1,493.36 | 1,473.75 | 1,474.65 | 20.6M |
| 2025-04-14 | 1,468.80 | 1,476.41 | 1,459.83 | 1,470.85 | 17.2M |
| 2025-04-11 | 1,414.11 | 1,437.91 | 1,406.73 | 1,427.32 | 20.7M |
| 2025-04-10 | 1,366.84 | 1,537.27 | 1,366.40 | 1,405.99 | 30.9M |
| 2025-04-09 | 1,434.31 | 1,436.32 | 1,355.13 | 1,362.41 | 28.8M |
| 2025-04-08 | 1,443.51 | 1,472.68 | 1,418.72 | 1,452.10 | 26.0M |
| 2025-04-07 | 1,439.20 | 1,472.88 | 1,342.64 | 1,433.10 | 43.0M |
| 2025-04-04 | 1,516.43 | 1,521.27 | 1,438.00 | 1,446.15 | 36.5M |
| 2025-04-03 | 1,535.69 | 1,558.95 | 1,528.74 | 1,537.17 | 24.1M |
| 2025-04-02 | 1,581.72 | 1,583.08 | 1,560.08 | 1,573.27 | 20.1M |
| 2025-04-01 | 1,611.60 | 1,614.91 | 1,593.08 | 1,599.19 | 21.8M |
| 2025-03-31 | 1,602.13 | 1,602.13 | 1,570.46 | 1,581.27 | 19.9M |
| 2025-03-28 | 1,618.82 | 1,628.84 | 1,606.53 | 1,607.86 | 17.5M |
| 2025-03-27 | 1,643.39 | 1,645.82 | 1,619.20 | 1,620.84 | 19.0M |
| 2025-03-26 | 1,681.60 | 1,681.73 | 1,657.61 | 1,658.29 | 15.3M |
| 2025-03-25 | 1,696.08 | 1,709.63 | 1,682.05 | 1,682.05 | 16.0M |
| 2025-03-24 | 1,714.18 | 1,714.18 | 1,684.12 | 1,693.55 | 14.1M |
| 2025-03-21 | 1,743.69 | 1,743.69 | 1,700.52 | 1,713.65 | 32.5M |
| 2025-03-20 | 1,750.21 | 1,760.63 | 1,740.83 | 1,756.69 | 17.2M |
| 2025-03-19 | 1,772.86 | 1,772.86 | 1,747.64 | 1,763.99 | 14.4M |
| 2025-03-18 | 1,767.07 | 1,807.33 | 1,758.68 | 1,766.15 | 19.4M |
| 2025-03-17 | 1,737.00 | 1,766.85 | 1,737.00 | 1,754.69 | 14.7M |
| 2025-03-14 | 1,721.29 | 1,725.75 | 1,696.08 | 1,725.49 | 18.4M |
| 2025-03-13 | 1,686.78 | 1,729.44 | 1,686.78 | 1,705.26 | 22.6M |
| 2025-03-12 | 1,711.58 | 1,723.91 | 1,670.49 | 1,681.58 | 25.3M |
| 2025-03-11 | 1,752.93 | 1,753.93 | 1,711.71 | 1,711.71 | 22.2M |
| 2025-03-10 | 1,854.98 | 1,862.89 | 1,740.42 | 1,757.48 | 24.3M |
| 2025-03-07 | 1,852.69 | 1,880.84 | 1,839.86 | 1,846.50 | 19.3M |
| 2025-03-06 | 1,896.21 | 1,905.90 | 1,860.31 | 1,874.00 | 22.0M |
| 2025-03-05 | 1,878.87 | 1,932.26 | 1,878.87 | 1,906.37 | 20.4M |
| 2025-03-04 | 1,912.60 | 1,922.68 | 1,869.47 | 1,869.47 | 69.7M |
| 2025-03-03 | 1,942.76 | 1,947.43 | 1,920.58 | 1,925.79 | 17.4M |
| 2025-02-28 | 1,924.91 | 1,938.39 | 1,908.56 | 1,934.66 | 31.9M |
| 2025-02-27 | 1,914.99 | 1,937.80 | 1,905.13 | 1,930.72 | 20.0M |
| 2025-02-26 | 1,942.13 | 1,957.77 | 1,934.32 | 1,941.01 | 17.9M |
| 2025-02-25 | 1,933.88 | 1,985.67 | 1,933.88 | 1,957.07 | 21.3M |
| 2025-02-24 | 1,921.49 | 1,925.58 | 1,900.04 | 1,918.43 | 17.4M |
| 2025-02-21 | 1,853.35 | 1,911.21 | 1,853.35 | 1,901.43 | 22.3M |
| 2025-02-20 | 1,840.62 | 1,849.46 | 1,832.46 | 1,842.64 | 20.3M |
| 2025-02-19 | 1,819.98 | 1,848.02 | 1,819.98 | 1,846.22 | 17.2M |
| 2025-02-18 | 1,804.40 | 1,837.74 | 1,793.15 | 1,832.67 | 16.1M |
| 2025-02-17 | 1,783.76 | 1,804.93 | 1,783.76 | 1,794.13 | 12.9M |
| 2025-02-14 | 1,794.19 | 1,796.70 | 1,770.84 | 1,773.96 | 15.9M |
| 2025-02-13 | 1,822.14 | 1,823.90 | 1,787.32 | 1,787.32 | 19.0M |
| 2025-02-12 | 1,832.26 | 1,837.26 | 1,802.51 | 1,812.46 | 19.0M |
| 2025-02-11 | 1,843.76 | 1,851.45 | 1,835.99 | 1,839.93 | 13.7M |
| 2025-02-10 | 1,874.83 | 1,874.98 | 1,857.20 | 1,857.20 | 14.5M |
| 2025-02-07 | 1,882.64 | 1,920.61 | 1,876.74 | 1,879.65 | 23.4M |
| 2025-02-06 | 1,865.39 | 1,888.91 | 1,855.22 | 1,888.91 | 28.5M |
| 2025-02-05 | 1,805.45 | 1,858.52 | 1,801.10 | 1,851.90 | 32.7M |
| 2025-02-04 | 1,805.24 | 1,809.63 | 1,787.45 | 1,803.81 | 19.6M |
| 2025-02-03 | 1,807.97 | 1,817.78 | 1,783.53 | 1,812.25 | 18.0M |
| 2025-01-31 | 1,860.61 | 1,860.61 | 1,839.68 | 1,839.68 | 17.8M |
| 2025-01-30 | 1,830.05 | 1,845.29 | 1,830.05 | 1,839.02 | 15.3M |
| 2025-01-29 | 1,847.49 | 1,861.28 | 1,838.88 | 1,838.88 | 16.7M |
| 2025-01-28 | 1,859.89 | 1,861.79 | 1,838.31 | 1,839.97 | 18.3M |
| 2025-01-27 | 1,869.68 | 1,869.68 | 1,829.90 | 1,864.11 | 20.7M |
| 2025-01-24 | 1,802.95 | 1,935.16 | 1,797.57 | 1,860.24 | 24.6M |
| 2025-01-23 | 1,793.56 | 1,802.13 | 1,778.59 | 1,795.29 | 17.9M |
| 2025-01-22 | 1,808.14 | 1,819.63 | 1,791.49 | 1,794.28 | 23.2M |
| 2025-01-21 | 1,748.75 | 1,787.53 | 1,743.00 | 1,783.51 | 17.5M |
| 2025-01-20 | 1,767.22 | 1,782.19 | 1,740.17 | 1,741.59 | 13.8M |
| 2025-01-17 | 1,815.49 | 1,821.69 | 1,766.85 | 1,777.34 | 22.4M |
| 2025-01-16 | 1,827.04 | 1,827.60 | 1,808.44 | 1,819.62 | 14.2M |
| 2025-01-15 | 1,778.58 | 1,829.46 | 1,778.58 | 1,829.20 | 17.4M |
| 2025-01-14 | 1,845.87 | 1,856.26 | 1,799.08 | 1,802.49 | 16.8M |
| 2025-01-13 | 1,856.31 | 1,862.27 | 1,840.25 | 1,841.49 | 15.4M |
| 2025-01-10 | 1,875.57 | 1,893.37 | 1,875.57 | 1,879.64 | 18.4M |
| 2025-01-09 | 1,854.36 | 1,879.19 | 1,854.36 | 1,877.78 | 11.9M |
| 2025-01-08 | 1,848.29 | 1,883.74 | 1,848.29 | 1,861.89 | 18.9M |
| 2025-01-07 | 1,845.19 | 1,855.71 | 1,838.55 | 1,843.47 | 17.8M |
| 2025-01-06 | 1,890.78 | 1,890.78 | 1,860.47 | 1,868.61 | 12.7M |
| 2025-01-03 | 1,898.15 | 1,902.05 | 1,878.50 | 1,902.05 | 13.9M |
| 2025-01-02 | 1,876.49 | 1,907.28 | 1,875.86 | 1,904.91 | 13.8M |