1,657.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,656.77 | 1,666.42 | 1,650.74 | 1,662.43 | 47.5M |
| 2025-09-25 | 1,662.53 | 1,669.02 | 1,655.92 | 1,655.92 | 47.6M |
| 2025-09-24 | 1,656.85 | 1,664.22 | 1,651.15 | 1,662.61 | 54.1M |
| 2025-09-23 | 1,641.54 | 1,658.84 | 1,641.54 | 1,655.91 | 51.7M |
| 2025-09-22 | 1,645.74 | 1,648.29 | 1,639.74 | 1,641.51 | 56.0M |
| 2025-09-19 | 1,651.29 | 1,658.31 | 1,645.49 | 1,645.65 | 163.3M |
| 2025-09-18 | 1,650.59 | 1,659.54 | 1,646.68 | 1,651.25 | 46.1M |
| 2025-09-17 | 1,657.42 | 1,658.24 | 1,647.30 | 1,650.53 | 43.9M |
| 2025-09-16 | 1,664.20 | 1,665.32 | 1,653.27 | 1,657.19 | 48.1M |
| 2025-09-15 | 1,654.62 | 1,666.24 | 1,653.95 | 1,664.18 | 46.2M |
| 2025-09-12 | 1,652.87 | 1,656.99 | 1,646.63 | 1,654.62 | 48.2M |
| 2025-09-11 | 1,653.47 | 1,660.63 | 1,649.36 | 1,652.98 | 75.2M |
| 2025-09-10 | 1,640.93 | 1,653.18 | 1,639.70 | 1,653.18 | 53.7M |
| 2025-09-09 | 1,632.84 | 1,641.09 | 1,631.58 | 1,641.09 | 41.0M |
| 2025-09-08 | 1,625.91 | 1,636.81 | 1,625.55 | 1,632.64 | 38.8M |
| 2025-09-05 | 1,629.82 | 1,635.27 | 1,625.88 | 1,625.88 | 51.3M |
| 2025-09-04 | 1,619.16 | 1,632.36 | 1,615.55 | 1,629.72 | 50.3M |
| 2025-09-03 | 1,633.06 | 1,635.16 | 1,617.68 | 1,619.00 | 50.9M |
| 2025-09-02 | 1,647.13 | 1,649.95 | 1,626.49 | 1,632.74 | 49.9M |
| 2025-09-01 | 1,647.10 | 1,649.70 | 1,643.68 | 1,647.12 | 33.6M |
| 2025-08-29 | 1,636.73 | 1,652.14 | 1,636.73 | 1,646.47 | 48.8M |
| 2025-08-28 | 1,646.27 | 1,649.93 | 1,635.19 | 1,636.18 | 48.5M |
| 2025-08-27 | 1,659.73 | 1,659.73 | 1,645.25 | 1,646.08 | 53.6M |
| 2025-08-26 | 1,662.56 | 1,662.60 | 1,653.03 | 1,659.54 | 73.0M |
| 2025-08-25 | 1,664.20 | 1,664.37 | 1,655.71 | 1,661.86 | 44.7M |
| 2025-08-22 | 1,657.49 | 1,665.73 | 1,657.49 | 1,664.42 | 51.6M |
| 2025-08-21 | 1,645.42 | 1,658.65 | 1,645.20 | 1,657.37 | 56.3M |
| 2025-08-20 | 1,635.65 | 1,645.56 | 1,629.87 | 1,644.90 | 38.6M |
| 2025-08-19 | 1,632.68 | 1,639.42 | 1,630.33 | 1,635.64 | 49.0M |
| 2025-08-18 | 1,638.35 | 1,638.43 | 1,628.18 | 1,632.69 | 43.7M |
| 2025-08-15 | 1,630.91 | 1,640.50 | 1,629.58 | 1,634.23 | 62.1M |
| 2025-08-14 | 1,626.56 | 1,635.29 | 1,626.56 | 1,630.90 | 82.2M |
| 2025-08-13 | 1,623.66 | 1,630.06 | 1,620.69 | 1,626.56 | 54.3M |
| 2025-08-12 | 1,612.61 | 1,623.68 | 1,612.57 | 1,623.67 | 48.9M |
| 2025-08-11 | 1,622.65 | 1,622.65 | 1,610.19 | 1,611.97 | 37.4M |
| 2025-08-08 | 1,621.70 | 1,633.19 | 1,620.36 | 1,622.72 | 43.0M |
| 2025-08-07 | 1,624.49 | 1,625.40 | 1,612.85 | 1,621.70 | 48.5M |
| 2025-08-06 | 1,623.24 | 1,630.81 | 1,622.01 | 1,624.55 | 48.4M |
| 2025-08-05 | 1,616.50 | 1,628.85 | 1,616.50 | 1,623.18 | 49.2M |
| 2025-08-04 | 1,605.45 | 1,620.46 | 1,605.45 | 1,616.50 | 39.7M |
| 2025-08-01 | 1,625.41 | 1,625.41 | 1,602.03 | 1,605.43 | 45.8M |
| 2025-07-31 | 1,621.28 | 1,627.15 | 1,618.99 | 1,625.25 | 50.8M |
| 2025-07-30 | 1,633.48 | 1,638.69 | 1,616.29 | 1,621.45 | 46.7M |
| 2025-07-29 | 1,625.07 | 1,634.15 | 1,625.07 | 1,633.47 | 61.8M |
| 2025-07-28 | 1,614.89 | 1,627.59 | 1,614.88 | 1,625.05 | 46.2M |
| 2025-07-25 | 1,624.77 | 1,627.31 | 1,613.02 | 1,614.53 | 38.8M |
| 2025-07-24 | 1,614.35 | 1,632.60 | 1,614.35 | 1,624.96 | 50.9M |
| 2025-07-23 | 1,612.41 | 1,620.89 | 1,610.40 | 1,614.08 | 49.9M |
| 2025-07-22 | 1,610.67 | 1,617.25 | 1,609.53 | 1,612.43 | 52.1M |
| 2025-07-21 | 1,616.99 | 1,617.53 | 1,608.18 | 1,608.18 | 42.2M |
| 2025-07-18 | 1,612.33 | 1,621.14 | 1,612.12 | 1,616.92 | 59.1M |
| 2025-07-17 | 1,609.62 | 1,613.50 | 1,605.40 | 1,610.40 | 46.1M |
| 2025-07-16 | 1,624.65 | 1,624.65 | 1,609.63 | 1,609.63 | 54.5M |
| 2025-07-15 | 1,628.87 | 1,631.54 | 1,620.88 | 1,624.67 | 62.1M |
| 2025-07-14 | 1,627.13 | 1,637.64 | 1,618.28 | 1,628.78 | 62.9M |
| 2025-07-11 | 1,632.50 | 1,633.82 | 1,618.14 | 1,627.14 | 92.8M |
| 2025-07-10 | 1,621.90 | 1,634.15 | 1,621.90 | 1,632.43 | 53.5M |
| 2025-07-09 | 1,633.80 | 1,636.93 | 1,621.64 | 1,621.64 | 56.9M |
| 2025-07-08 | 1,633.48 | 1,635.03 | 1,625.94 | 1,633.80 | 52.8M |
| 2025-07-07 | 1,631.99 | 1,635.05 | 1,628.41 | 1,633.51 | 58.1M |
| 2025-07-04 | 1,629.26 | 1,633.25 | 1,622.39 | 1,631.88 | 46.5M |
| 2025-07-03 | 1,619.38 | 1,632.99 | 1,619.35 | 1,629.27 | 52.5M |
| 2025-07-02 | 1,608.30 | 1,621.56 | 1,604.14 | 1,619.37 | 53.0M |
| 2025-07-01 | 1,621.36 | 1,621.53 | 1,608.21 | 1,608.30 | 51.8M |
| 2025-06-30 | 1,607.84 | 1,621.32 | 1,607.79 | 1,621.29 | 59.0M |
| 2025-06-27 | 1,597.53 | 1,612.16 | 1,597.28 | 1,607.73 | 59.0M |
| 2025-06-26 | 1,600.65 | 1,605.68 | 1,593.58 | 1,597.57 | 55.6M |
| 2025-06-25 | 1,605.68 | 1,608.27 | 1,594.47 | 1,600.55 | 65.4M |
| 2025-06-24 | 1,633.15 | 1,634.58 | 1,598.72 | 1,605.68 | 95.1M |
| 2025-06-23 | 1,644.09 | 1,650.73 | 1,633.13 | 1,633.13 | 81.8M |
| 2025-06-20 | 1,645.45 | 1,649.64 | 1,635.08 | 1,643.85 | 138.2M |
| 2025-06-19 | 1,639.02 | 1,645.14 | 1,634.06 | 1,645.14 | 55.0M |
| 2025-06-18 | 1,636.72 | 1,640.35 | 1,633.89 | 1,637.65 | 74.6M |
| 2025-06-17 | 1,632.99 | 1,640.21 | 1,626.49 | 1,636.76 | 60.7M |
| 2025-06-16 | 1,627.37 | 1,641.91 | 1,627.36 | 1,633.46 | 72.3M |
| 2025-06-13 | 1,616.12 | 1,631.90 | 1,616.08 | 1,627.37 | 90.4M |
| 2025-06-12 | 1,610.93 | 1,618.14 | 1,604.49 | 1,616.14 | 65.2M |
| 2025-06-11 | 1,600.66 | 1,613.27 | 1,598.48 | 1,610.88 | 65.8M |
| 2025-06-10 | 1,584.61 | 1,602.38 | 1,584.40 | 1,600.91 | 61.0M |
| 2025-06-06 | 1,582.93 | 1,590.84 | 1,582.93 | 1,584.61 | 54.7M |
| 2025-06-05 | 1,579.47 | 1,591.27 | 1,576.57 | 1,583.01 | 56.0M |
| 2025-06-04 | 1,569.60 | 1,582.12 | 1,568.58 | 1,579.39 | 137.6M |
| 2025-06-03 | 1,570.36 | 1,576.07 | 1,565.39 | 1,569.53 | 57.4M |
| 2025-06-02 | 1,561.54 | 1,573.50 | 1,556.73 | 1,569.64 | 83.8M |
| 2025-05-30 | 1,565.54 | 1,574.02 | 1,560.65 | 1,561.61 | 122.1M |
| 2025-05-28 | 1,575.32 | 1,582.19 | 1,564.53 | 1,564.95 | 52.2M |
| 2025-05-27 | 1,565.08 | 1,577.69 | 1,563.39 | 1,574.52 | 63.6M |
| 2025-05-26 | 1,549.72 | 1,567.72 | 1,549.72 | 1,564.87 | 52.7M |
| 2025-05-23 | 1,547.88 | 1,561.56 | 1,530.44 | 1,549.67 | 65.3M |
| 2025-05-22 | 1,572.28 | 1,572.34 | 1,541.36 | 1,546.79 | 83.9M |
| 2025-05-21 | 1,562.15 | 1,569.36 | 1,561.37 | 1,569.15 | 58.8M |
| 2025-05-20 | 1,558.71 | 1,565.86 | 1,553.23 | 1,561.46 | 62.1M |
| 2025-05-19 | 1,565.59 | 1,565.59 | 1,547.20 | 1,558.73 | 51.0M |
| 2025-05-16 | 1,548.02 | 1,566.51 | 1,548.02 | 1,565.56 | 62.9M |
| 2025-05-15 | 1,538.43 | 1,547.17 | 1,525.18 | 1,547.17 | 61.0M |
| 2025-05-14 | 1,527.03 | 1,538.17 | 1,527.03 | 1,535.09 | 59.1M |
| 2025-05-13 | 1,520.47 | 1,527.88 | 1,516.38 | 1,525.55 | 57.0M |
| 2025-05-12 | 1,509.73 | 1,525.39 | 1,509.73 | 1,520.32 | 101.5M |
| 2025-05-09 | 1,514.38 | 1,518.25 | 1,505.11 | 1,505.35 | 65.2M |
| 2025-05-08 | 1,515.02 | 1,527.25 | 1,511.20 | 1,514.12 | 75.3M |
| 2025-05-07 | 1,509.40 | 1,512.95 | 1,502.27 | 1,512.95 | 67.9M |
| 2025-05-06 | 1,515.14 | 1,518.01 | 1,502.59 | 1,508.97 | 62.0M |
| 2025-05-05 | 1,510.86 | 1,515.21 | 1,500.64 | 1,514.89 | 70.9M |
| 2025-05-02 | 1,488.61 | 1,510.15 | 1,488.34 | 1,510.15 | 79.9M |
| 2025-04-30 | 1,484.64 | 1,488.46 | 1,475.58 | 1,487.07 | 78.0M |
| 2025-04-29 | 1,469.31 | 1,472.35 | 1,458.03 | 1,472.35 | 72.3M |
| 2025-04-28 | 1,456.67 | 1,468.12 | 1,456.67 | 1,467.54 | 59.2M |
| 2025-04-25 | 1,456.86 | 1,466.47 | 1,450.95 | 1,456.43 | 80.8M |
| 2025-04-24 | 1,454.00 | 1,458.88 | 1,447.96 | 1,452.23 | 133.5M |
| 2025-04-23 | 1,438.29 | 1,461.77 | 1,438.29 | 1,453.91 | 73.3M |
| 2025-04-22 | 1,447.62 | 1,448.25 | 1,429.85 | 1,437.37 | 60.2M |
| 2025-04-16 | 1,446.62 | 1,447.47 | 1,430.31 | 1,447.47 | 37.7M |
| 2025-04-15 | 1,434.80 | 1,452.14 | 1,434.80 | 1,446.78 | 52.5M |
| 2025-04-14 | 1,408.53 | 1,437.86 | 1,408.53 | 1,434.74 | 56.1M |
| 2025-04-11 | 1,401.83 | 1,416.48 | 1,388.58 | 1,407.76 | 67.0M |
| 2025-04-10 | 1,364.67 | 1,437.58 | 1,364.67 | 1,401.51 | 95.8M |
| 2025-04-09 | 1,401.27 | 1,401.27 | 1,343.30 | 1,362.84 | 97.2M |
| 2025-04-08 | 1,390.56 | 1,406.95 | 1,369.90 | 1,401.52 | 86.9M |
| 2025-04-07 | 1,394.39 | 1,406.98 | 1,314.60 | 1,390.09 | 139.3M |
| 2025-04-04 | 1,470.39 | 1,470.39 | 1,395.87 | 1,396.13 | 124.4M |
| 2025-04-03 | 1,496.86 | 1,496.86 | 1,463.30 | 1,469.70 | 80.6M |
| 2025-04-02 | 1,517.78 | 1,523.93 | 1,498.27 | 1,500.30 | 48.9M |
| 2025-04-01 | 1,516.73 | 1,527.23 | 1,516.73 | 1,518.11 | 56.6M |
| 2025-03-31 | 1,514.05 | 1,518.80 | 1,497.82 | 1,516.52 | 60.4M |
| 2025-03-28 | 1,534.26 | 1,534.44 | 1,511.04 | 1,513.98 | 58.0M |
| 2025-03-27 | 1,542.48 | 1,542.48 | 1,520.19 | 1,534.30 | 62.4M |
| 2025-03-26 | 1,536.47 | 1,543.72 | 1,533.19 | 1,542.58 | 57.9M |
| 2025-03-25 | 1,530.81 | 1,544.48 | 1,530.81 | 1,534.72 | 49.6M |
| 2025-03-24 | 1,534.72 | 1,541.97 | 1,526.71 | 1,530.81 | 43.0M |
| 2025-03-21 | 1,540.94 | 1,543.47 | 1,528.67 | 1,534.35 | 132.7M |
| 2025-03-20 | 1,544.31 | 1,551.24 | 1,528.29 | 1,539.50 | 63.2M |
| 2025-03-19 | 1,532.84 | 1,544.68 | 1,530.59 | 1,544.01 | 56.5M |
| 2025-03-18 | 1,523.91 | 1,539.35 | 1,523.91 | 1,532.87 | 65.5M |
| 2025-03-17 | 1,504.66 | 1,523.81 | 1,504.66 | 1,523.81 | 60.8M |
| 2025-03-14 | 1,493.49 | 1,505.12 | 1,491.16 | 1,504.51 | 66.2M |
| 2025-03-13 | 1,471.30 | 1,493.91 | 1,471.01 | 1,493.27 | 87.2M |
| 2025-03-12 | 1,475.69 | 1,483.47 | 1,471.12 | 1,471.21 | 93.6M |
| 2025-03-11 | 1,485.89 | 1,490.79 | 1,471.36 | 1,475.69 | 62.4M |
| 2025-03-10 | 1,490.92 | 1,494.09 | 1,481.28 | 1,486.21 | 61.6M |
| 2025-03-07 | 1,476.45 | 1,490.96 | 1,471.93 | 1,490.91 | 67.2M |
| 2025-03-06 | 1,473.13 | 1,486.36 | 1,468.35 | 1,476.13 | 93.1M |
| 2025-03-05 | 1,462.40 | 1,487.50 | 1,462.40 | 1,472.75 | 69.2M |
| 2025-03-04 | 1,507.48 | 1,507.48 | 1,462.30 | 1,462.30 | 85.4M |
| 2025-03-03 | 1,494.13 | 1,514.19 | 1,494.13 | 1,507.41 | 59.0M |
| 2025-02-28 | 1,492.66 | 1,492.68 | 1,482.10 | 1,489.65 | 137.0M |
| 2025-02-27 | 1,501.61 | 1,501.61 | 1,486.27 | 1,492.91 | 61.1M |
| 2025-02-26 | 1,493.59 | 1,502.47 | 1,493.59 | 1,501.64 | 62.6M |
| 2025-02-25 | 1,497.96 | 1,505.09 | 1,492.87 | 1,493.55 | 54.1M |
| 2025-02-24 | 1,500.75 | 1,508.33 | 1,495.54 | 1,498.18 | 50.1M |
| 2025-02-21 | 1,494.07 | 1,506.61 | 1,493.40 | 1,500.24 | 57.8M |
| 2025-02-20 | 1,497.82 | 1,497.82 | 1,489.64 | 1,493.34 | 49.1M |
| 2025-02-19 | 1,491.26 | 1,503.43 | 1,491.02 | 1,497.79 | 52.9M |
| 2025-02-18 | 1,491.39 | 1,496.65 | 1,485.18 | 1,491.05 | 48.6M |
| 2025-02-17 | 1,490.90 | 1,496.27 | 1,482.92 | 1,491.36 | 50.7M |
| 2025-02-14 | 1,482.39 | 1,492.49 | 1,477.14 | 1,488.20 | 65.7M |
| 2025-02-13 | 1,484.83 | 1,485.64 | 1,468.97 | 1,482.34 | 70.7M |
| 2025-02-12 | 1,505.33 | 1,505.75 | 1,479.00 | 1,481.21 | 72.7M |
| 2025-02-11 | 1,487.27 | 1,505.24 | 1,487.27 | 1,505.01 | 68.6M |
| 2025-02-10 | 1,485.01 | 1,495.57 | 1,485.01 | 1,487.44 | 48.3M |
| 2025-02-07 | 1,499.23 | 1,499.23 | 1,481.66 | 1,485.10 | 49.7M |
| 2025-02-06 | 1,501.85 | 1,515.91 | 1,498.65 | 1,499.25 | 67.2M |
| 2025-02-05 | 1,510.11 | 1,518.39 | 1,499.92 | 1,502.11 | 65.4M |
| 2025-02-04 | 1,498.93 | 1,511.02 | 1,493.54 | 1,510.13 | 55.6M |
| 2025-02-03 | 1,515.03 | 1,515.03 | 1,486.94 | 1,498.83 | 78.3M |
| 2025-01-31 | 1,522.32 | 1,522.56 | 1,512.02 | 1,515.46 | 60.9M |
| 2025-01-30 | 1,510.49 | 1,522.22 | 1,510.48 | 1,522.22 | 52.1M |
| 2025-01-29 | 1,498.58 | 1,510.52 | 1,498.58 | 1,510.49 | 51.3M |
| 2025-01-28 | 1,491.68 | 1,505.56 | 1,488.09 | 1,498.11 | 57.5M |
| 2025-01-27 | 1,488.96 | 1,491.68 | 1,480.85 | 1,491.68 | 50.5M |
| 2025-01-24 | 1,502.58 | 1,509.86 | 1,488.95 | 1,489.14 | 67.7M |
| 2025-01-23 | 1,489.35 | 1,503.03 | 1,488.05 | 1,503.03 | 58.1M |
| 2025-01-22 | 1,485.35 | 1,498.09 | 1,485.35 | 1,489.35 | 51.9M |
| 2025-01-21 | 1,491.15 | 1,491.24 | 1,479.02 | 1,485.35 | 50.5M |
| 2025-01-20 | 1,493.49 | 1,495.79 | 1,491.21 | 1,491.21 | 42.1M |
| 2025-01-17 | 1,486.03 | 1,495.72 | 1,486.03 | 1,493.65 | 66.0M |
| 2025-01-16 | 1,490.97 | 1,501.03 | 1,484.43 | 1,486.03 | 55.9M |
| 2025-01-15 | 1,477.45 | 1,491.86 | 1,476.88 | 1,491.02 | 65.8M |
| 2025-01-14 | 1,478.99 | 1,487.44 | 1,475.92 | 1,477.47 | 78.4M |
| 2025-01-13 | 1,479.70 | 1,483.28 | 1,467.22 | 1,479.15 | 96.6M |
| 2025-01-10 | 1,472.85 | 1,484.92 | 1,472.08 | 1,479.81 | 69.2M |
| 2025-01-09 | 1,465.97 | 1,476.18 | 1,465.32 | 1,472.83 | 84.4M |
| 2025-01-08 | 1,470.47 | 1,476.87 | 1,462.56 | 1,466.56 | 60.3M |
| 2025-01-07 | 1,461.21 | 1,469.73 | 1,454.92 | 1,469.54 | 62.1M |
| 2025-01-06 | 1,462.40 | 1,467.40 | 1,453.85 | 1,461.23 | 73.4M |
| 2025-01-03 | 1,458.21 | 1,465.76 | 1,451.08 | 1,462.48 | 52.9M |
| 2025-01-02 | 1,425.03 | 1,460.62 | 1,425.03 | 1,458.15 | 62.4M |