1,253.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,250.21 | 1,255.88 | 1,246.51 | 1,253.70 | 63.2M |
| 2025-09-25 | 1,247.59 | 1,251.71 | 1,241.28 | 1,245.63 | 61.7M |
| 2025-09-24 | 1,255.94 | 1,255.94 | 1,248.61 | 1,251.73 | 62.8M |
| 2025-09-23 | 1,254.88 | 1,264.77 | 1,254.50 | 1,256.12 | 58.4M |
| 2025-09-22 | 1,251.97 | 1,253.57 | 1,244.88 | 1,250.46 | 52.7M |
| 2025-09-19 | 1,258.61 | 1,267.08 | 1,253.76 | 1,253.76 | 168.5M |
| 2025-09-18 | 1,254.79 | 1,263.67 | 1,254.79 | 1,256.70 | 66.8M |
| 2025-09-17 | 1,255.15 | 1,255.24 | 1,247.37 | 1,250.63 | 63.3M |
| 2025-09-16 | 1,261.55 | 1,262.96 | 1,251.13 | 1,251.97 | 67.8M |
| 2025-09-15 | 1,258.00 | 1,269.84 | 1,257.52 | 1,261.20 | 56.9M |
| 2025-09-12 | 1,255.00 | 1,257.14 | 1,246.03 | 1,253.61 | 56.2M |
| 2025-09-11 | 1,242.91 | 1,253.52 | 1,241.93 | 1,251.07 | 60.1M |
| 2025-09-10 | 1,243.06 | 1,248.62 | 1,238.76 | 1,240.18 | 58.4M |
| 2025-09-09 | 1,240.36 | 1,246.65 | 1,236.31 | 1,239.39 | 56.9M |
| 2025-09-08 | 1,235.82 | 1,238.66 | 1,229.48 | 1,236.89 | 54.6M |
| 2025-09-05 | 1,237.35 | 1,239.38 | 1,228.77 | 1,231.74 | 62.0M |
| 2025-09-04 | 1,225.97 | 1,235.39 | 1,224.52 | 1,231.67 | 72.2M |
| 2025-09-03 | 1,229.22 | 1,231.85 | 1,222.38 | 1,226.83 | 67.4M |
| 2025-09-02 | 1,242.28 | 1,243.68 | 1,222.16 | 1,223.10 | 74.5M |
| 2025-09-01 | 1,244.79 | 1,248.27 | 1,239.22 | 1,241.23 | 38.6M |
| 2025-08-29 | 1,249.57 | 1,253.01 | 1,242.75 | 1,243.18 | 60.4M |
| 2025-08-28 | 1,254.13 | 1,263.69 | 1,249.18 | 1,251.82 | 57.9M |
| 2025-08-27 | 1,254.77 | 1,258.81 | 1,247.52 | 1,250.79 | 64.5M |
| 2025-08-26 | 1,259.87 | 1,259.87 | 1,245.63 | 1,254.31 | 154.2M |
| 2025-08-25 | 1,298.99 | 1,299.14 | 1,281.45 | 1,281.45 | 55.0M |
| 2025-08-22 | 1,288.56 | 1,303.53 | 1,288.56 | 1,301.98 | 45.7M |
| 2025-08-21 | 1,294.21 | 1,295.18 | 1,285.80 | 1,290.45 | 42.5M |
| 2025-08-20 | 1,292.07 | 1,297.77 | 1,290.15 | 1,295.25 | 48.0M |
| 2025-08-19 | 1,285.65 | 1,298.13 | 1,285.59 | 1,296.55 | 51.7M |
| 2025-08-18 | 1,289.03 | 1,289.03 | 1,280.92 | 1,283.98 | 45.2M |
| 2025-08-15 | 1,288.36 | 1,291.87 | 1,287.34 | 1,288.21 | 49.1M |
| 2025-08-14 | 1,278.97 | 1,282.72 | 1,278.05 | 1,282.34 | 52.3M |
| 2025-08-13 | 1,275.97 | 1,279.03 | 1,274.71 | 1,277.23 | 54.5M |
| 2025-08-12 | 1,271.13 | 1,273.43 | 1,266.12 | 1,272.33 | 51.1M |
| 2025-08-11 | 1,275.08 | 1,275.17 | 1,266.45 | 1,266.86 | 47.5M |
| 2025-08-08 | 1,268.38 | 1,273.39 | 1,267.01 | 1,271.49 | 56.9M |
| 2025-08-07 | 1,253.00 | 1,267.45 | 1,252.71 | 1,264.91 | 62.5M |
| 2025-08-06 | 1,254.63 | 1,257.61 | 1,249.78 | 1,250.74 | 53.6M |
| 2025-08-05 | 1,250.37 | 1,254.65 | 1,247.11 | 1,249.68 | 55.7M |
| 2025-08-04 | 1,242.87 | 1,247.81 | 1,241.72 | 1,245.03 | 66.2M |
| 2025-08-01 | 1,252.17 | 1,254.50 | 1,232.29 | 1,237.27 | 101.9M |
| 2025-07-31 | 1,269.85 | 1,274.85 | 1,263.61 | 1,263.61 | 98.5M |
| 2025-07-30 | 1,282.80 | 1,287.37 | 1,277.66 | 1,277.66 | 61.9M |
| 2025-07-29 | 1,283.12 | 1,290.90 | 1,281.04 | 1,281.21 | 67.5M |
| 2025-07-28 | 1,305.06 | 1,305.75 | 1,280.34 | 1,280.84 | 64.3M |
| 2025-07-25 | 1,286.57 | 1,293.37 | 1,279.06 | 1,291.31 | 73.7M |
| 2025-07-24 | 1,299.07 | 1,300.74 | 1,289.29 | 1,292.55 | 86.2M |
| 2025-07-23 | 1,298.06 | 1,300.52 | 1,294.40 | 1,297.20 | 78.3M |
| 2025-07-22 | 1,287.96 | 1,287.99 | 1,277.80 | 1,285.00 | 55.7M |
| 2025-07-21 | 1,291.88 | 1,295.30 | 1,285.06 | 1,290.75 | 57.8M |
| 2025-07-18 | 1,288.65 | 1,294.71 | 1,286.55 | 1,289.35 | 64.6M |
| 2025-07-17 | 1,279.40 | 1,283.05 | 1,276.50 | 1,281.80 | 59.7M |
| 2025-07-16 | 1,277.20 | 1,278.39 | 1,269.03 | 1,269.22 | 73.4M |
| 2025-07-15 | 1,289.57 | 1,295.12 | 1,282.61 | 1,282.75 | 55.9M |
| 2025-07-14 | 1,282.67 | 1,289.68 | 1,282.66 | 1,287.99 | 47.4M |
| 2025-07-11 | 1,299.64 | 1,300.31 | 1,288.93 | 1,292.35 | 56.3M |
| 2025-07-10 | 1,300.65 | 1,306.87 | 1,299.75 | 1,303.40 | 61.2M |
| 2025-07-09 | 1,287.40 | 1,299.18 | 1,284.68 | 1,296.20 | 69.8M |
| 2025-07-08 | 1,279.97 | 1,284.84 | 1,274.45 | 1,283.89 | 63.9M |
| 2025-07-07 | 1,276.98 | 1,278.85 | 1,274.67 | 1,278.25 | 56.9M |
| 2025-07-04 | 1,280.34 | 1,280.71 | 1,271.30 | 1,277.31 | 45.0M |
| 2025-07-03 | 1,291.29 | 1,294.28 | 1,286.07 | 1,287.17 | 59.0M |
| 2025-07-02 | 1,279.67 | 1,289.53 | 1,275.15 | 1,286.91 | 74.8M |
| 2025-07-01 | 1,274.01 | 1,274.61 | 1,263.93 | 1,273.14 | 65.2M |
| 2025-06-30 | 1,284.11 | 1,284.11 | 1,275.14 | 1,275.28 | 73.5M |
| 2025-06-27 | 1,269.12 | 1,279.20 | 1,268.88 | 1,279.20 | 68.5M |
| 2025-06-26 | 1,262.65 | 1,264.79 | 1,256.71 | 1,260.80 | 78.9M |
| 2025-06-25 | 1,264.60 | 1,268.70 | 1,256.63 | 1,256.63 | 60.4M |
| 2025-06-24 | 1,264.51 | 1,266.90 | 1,260.49 | 1,261.25 | 78.9M |
| 2025-06-23 | 1,242.55 | 1,250.37 | 1,236.45 | 1,243.41 | 61.7M |
| 2025-06-20 | 1,252.57 | 1,260.51 | 1,248.67 | 1,249.87 | 182.6M |
| 2025-06-19 | 1,255.45 | 1,256.85 | 1,245.69 | 1,245.75 | 65.0M |
| 2025-06-18 | 1,269.14 | 1,269.97 | 1,260.28 | 1,263.19 | 68.3M |
| 2025-06-17 | 1,270.35 | 1,274.34 | 1,264.42 | 1,269.08 | 74.2M |
| 2025-06-16 | 1,272.32 | 1,283.27 | 1,271.67 | 1,280.02 | 75.2M |
| 2025-06-13 | 1,266.98 | 1,273.97 | 1,266.71 | 1,269.13 | 83.9M |
| 2025-06-12 | 1,282.08 | 1,285.72 | 1,274.16 | 1,283.50 | 65.2M |
| 2025-06-11 | 1,289.81 | 1,293.84 | 1,286.53 | 1,287.69 | 67.1M |
| 2025-06-10 | 1,283.42 | 1,287.93 | 1,280.97 | 1,287.93 | 70.1M |
| 2025-06-09 | 1,281.80 | 1,286.86 | 1,280.81 | 1,285.40 | 46.8M |
| 2025-06-06 | 1,284.09 | 1,286.77 | 1,281.21 | 1,284.01 | 51.2M |
| 2025-06-05 | 1,285.65 | 1,290.74 | 1,279.38 | 1,284.86 | 63.8M |
| 2025-06-04 | 1,284.96 | 1,290.49 | 1,281.37 | 1,283.48 | 72.4M |
| 2025-06-03 | 1,280.06 | 1,281.80 | 1,271.55 | 1,280.55 | 69.2M |
| 2025-06-02 | 1,280.70 | 1,284.92 | 1,271.48 | 1,281.00 | 74.3M |
| 2025-05-30 | 1,290.06 | 1,298.86 | 1,286.83 | 1,286.83 | 148.9M |
| 2025-05-29 | 1,300.72 | 1,302.51 | 1,291.42 | 1,291.42 | 47.6M |
| 2025-05-28 | 1,298.80 | 1,300.90 | 1,290.06 | 1,290.06 | 70.9M |
| 2025-05-27 | 1,295.60 | 1,301.88 | 1,293.48 | 1,297.98 | 64.8M |
| 2025-05-26 | 1,294.62 | 1,297.62 | 1,291.06 | 1,296.82 | 55.6M |
| 2025-05-23 | 1,299.41 | 1,302.63 | 1,264.33 | 1,284.25 | 93.8M |
| 2025-05-22 | 1,299.33 | 1,302.18 | 1,290.10 | 1,298.16 | 73.6M |
| 2025-05-21 | 1,304.62 | 1,308.62 | 1,298.87 | 1,306.56 | 69.3M |
| 2025-05-20 | 1,300.62 | 1,311.11 | 1,296.80 | 1,310.48 | 78.8M |
| 2025-05-19 | 1,297.77 | 1,299.95 | 1,292.15 | 1,299.64 | 67.9M |
| 2025-05-16 | 1,304.15 | 1,306.01 | 1,296.52 | 1,301.28 | 77.2M |
| 2025-05-15 | 1,291.02 | 1,299.99 | 1,289.33 | 1,299.99 | 75.1M |
| 2025-05-14 | 1,299.66 | 1,300.40 | 1,290.76 | 1,295.75 | 78.2M |
| 2025-05-13 | 1,297.02 | 1,301.79 | 1,297.02 | 1,301.45 | 70.6M |
| 2025-05-12 | 1,291.16 | 1,300.91 | 1,289.03 | 1,297.21 | 99.7M |
| 2025-05-09 | 1,279.50 | 1,283.29 | 1,278.36 | 1,279.97 | 65.7M |
| 2025-05-08 | 1,270.72 | 1,279.17 | 1,266.58 | 1,274.00 | 73.2M |
| 2025-05-07 | 1,273.40 | 1,273.40 | 1,265.71 | 1,267.84 | 74.7M |
| 2025-05-06 | 1,278.85 | 1,280.73 | 1,262.67 | 1,274.90 | 71.0M |
| 2025-05-05 | 1,276.88 | 1,278.45 | 1,275.04 | 1,276.47 | 54.8M |
| 2025-05-02 | 1,272.10 | 1,279.74 | 1,269.08 | 1,278.59 | 92.7M |
| 2025-04-30 | 1,251.74 | 1,258.75 | 1,244.20 | 1,258.65 | 128.4M |
| 2025-04-29 | 1,246.16 | 1,251.21 | 1,243.64 | 1,246.51 | 79.8M |
| 2025-04-28 | 1,240.13 | 1,247.67 | 1,240.13 | 1,242.20 | 78.4M |
| 2025-04-25 | 1,243.81 | 1,246.75 | 1,233.89 | 1,236.67 | 82.0M |
| 2025-04-24 | 1,228.84 | 1,237.45 | 1,223.15 | 1,237.45 | 83.5M |
| 2025-04-23 | 1,224.23 | 1,244.46 | 1,222.62 | 1,233.68 | 109.8M |
| 2025-04-22 | 1,205.86 | 1,211.24 | 1,198.68 | 1,211.24 | 86.0M |
| 2025-04-17 | 1,205.07 | 1,206.97 | 1,197.51 | 1,205.06 | 67.8M |
| 2025-04-16 | 1,200.82 | 1,206.48 | 1,193.29 | 1,206.15 | 82.5M |
| 2025-04-15 | 1,193.40 | 1,208.42 | 1,193.40 | 1,208.42 | 90.2M |
| 2025-04-14 | 1,181.62 | 1,191.55 | 1,177.03 | 1,187.56 | 89.0M |
| 2025-04-11 | 1,161.35 | 1,163.70 | 1,136.85 | 1,156.53 | 100.7M |
| 2025-04-10 | 1,179.10 | 1,193.09 | 1,150.03 | 1,150.03 | 144.6M |
| 2025-04-09 | 1,123.69 | 1,135.35 | 1,105.73 | 1,116.10 | 140.9M |
| 2025-04-08 | 1,140.37 | 1,161.51 | 1,128.52 | 1,149.93 | 136.6M |
| 2025-04-07 | 1,104.42 | 1,171.21 | 1,091.47 | 1,120.23 | 223.1M |
| 2025-04-04 | 1,213.40 | 1,214.22 | 1,153.90 | 1,167.04 | 202.4M |
| 2025-04-03 | 1,233.05 | 1,245.42 | 1,222.23 | 1,224.16 | 131.7M |
| 2025-04-02 | 1,254.55 | 1,256.77 | 1,244.73 | 1,256.43 | 77.1M |
| 2025-04-01 | 1,258.37 | 1,263.05 | 1,251.29 | 1,258.71 | 85.5M |
| 2025-03-31 | 1,262.26 | 1,262.44 | 1,242.95 | 1,248.14 | 109.8M |
| 2025-03-28 | 1,278.32 | 1,286.75 | 1,271.71 | 1,273.45 | 87.6M |
| 2025-03-27 | 1,281.67 | 1,290.29 | 1,275.67 | 1,285.87 | 84.5M |
| 2025-03-26 | 1,306.84 | 1,307.29 | 1,293.21 | 1,293.21 | 81.0M |
| 2025-03-25 | 1,297.24 | 1,309.06 | 1,295.95 | 1,304.30 | 79.4M |
| 2025-03-24 | 1,305.49 | 1,305.86 | 1,290.29 | 1,293.92 | 74.0M |
| 2025-03-21 | 1,297.83 | 1,298.81 | 1,289.97 | 1,294.43 | 168.3M |
| 2025-03-20 | 1,313.25 | 1,316.33 | 1,295.90 | 1,303.56 | 82.2M |
| 2025-03-19 | 1,309.75 | 1,316.54 | 1,308.22 | 1,315.13 | 76.9M |
| 2025-03-18 | 1,308.35 | 1,318.13 | 1,306.23 | 1,312.39 | 90.5M |
| 2025-03-17 | 1,298.98 | 1,306.50 | 1,297.50 | 1,305.10 | 76.3M |
| 2025-03-14 | 1,275.01 | 1,297.35 | 1,273.87 | 1,295.53 | 90.7M |
| 2025-03-13 | 1,285.42 | 1,292.56 | 1,277.86 | 1,279.03 | 92.2M |
| 2025-03-12 | 1,291.39 | 1,298.88 | 1,283.28 | 1,289.32 | 98.8M |
| 2025-03-11 | 1,305.12 | 1,309.18 | 1,279.15 | 1,282.22 | 114.2M |
| 2025-03-10 | 1,320.35 | 1,322.34 | 1,300.51 | 1,300.51 | 116.8M |
| 2025-03-07 | 1,317.56 | 1,320.11 | 1,303.02 | 1,312.20 | 115.1M |
| 2025-03-06 | 1,313.82 | 1,326.33 | 1,304.65 | 1,323.70 | 129.0M |
| 2025-03-05 | 1,291.13 | 1,309.85 | 1,289.01 | 1,301.00 | 129.3M |
| 2025-03-04 | 1,285.02 | 1,288.17 | 1,263.90 | 1,268.32 | 122.2M |
| 2025-03-03 | 1,287.82 | 1,305.57 | 1,282.66 | 1,296.61 | 100.5M |
| 2025-02-28 | 1,275.60 | 1,280.45 | 1,271.15 | 1,280.45 | 155.5M |
| 2025-02-27 | 1,286.09 | 1,289.68 | 1,279.10 | 1,285.47 | 107.1M |
| 2025-02-26 | 1,288.00 | 1,295.96 | 1,286.62 | 1,292.03 | 103.6M |
| 2025-02-25 | 1,286.62 | 1,291.78 | 1,282.96 | 1,283.50 | 91.2M |
| 2025-02-24 | 1,292.46 | 1,296.73 | 1,285.97 | 1,290.64 | 77.2M |
| 2025-02-21 | 1,289.17 | 1,294.44 | 1,284.99 | 1,288.86 | 90.8M |
| 2025-02-20 | 1,284.10 | 1,291.18 | 1,278.43 | 1,281.10 | 85.8M |
| 2025-02-19 | 1,298.52 | 1,299.11 | 1,282.34 | 1,284.07 | 83.3M |
| 2025-02-18 | 1,302.00 | 1,302.00 | 1,290.87 | 1,297.00 | 84.9M |
| 2025-02-17 | 1,297.43 | 1,301.84 | 1,295.46 | 1,300.22 | 64.1M |
| 2025-02-14 | 1,289.08 | 1,299.55 | 1,288.60 | 1,295.64 | 93.2M |
| 2025-02-13 | 1,289.23 | 1,292.38 | 1,283.25 | 1,290.93 | 117.5M |
| 2025-02-12 | 1,276.26 | 1,280.81 | 1,270.09 | 1,276.37 | 91.2M |
| 2025-02-11 | 1,270.88 | 1,274.43 | 1,268.45 | 1,273.80 | 70.1M |
| 2025-02-10 | 1,270.33 | 1,270.33 | 1,270.33 | 1,270.33 | 77.2M |
| 2025-02-07 | 1,270.89 | 1,275.32 | 1,263.36 | 1,264.15 | 94.6M |
| 2025-02-06 | 1,261.65 | 1,271.51 | 1,256.80 | 1,269.28 | 113.9M |
| 2025-02-05 | 1,258.00 | 1,258.51 | 1,251.56 | 1,257.80 | 71.0M |
| 2025-02-04 | 1,255.28 | 1,260.42 | 1,245.13 | 1,259.52 | 92.4M |
| 2025-02-03 | 1,234.90 | 1,251.80 | 1,234.59 | 1,250.26 | 94.5M |
| 2025-01-31 | 1,263.79 | 1,268.14 | 1,261.55 | 1,266.28 | 85.2M |
| 2025-01-30 | 1,253.57 | 1,265.41 | 1,250.67 | 1,262.94 | 77.7M |
| 2025-01-29 | 1,254.84 | 1,256.10 | 1,247.63 | 1,249.88 | 68.1M |
| 2025-01-28 | 1,249.54 | 1,260.95 | 1,248.75 | 1,254.11 | 80.3M |
| 2025-01-27 | 1,237.67 | 1,250.31 | 1,236.10 | 1,246.70 | 95.1M |
| 2025-01-24 | 1,247.07 | 1,255.32 | 1,241.52 | 1,243.78 | 73.6M |
| 2025-01-23 | 1,236.46 | 1,239.64 | 1,233.51 | 1,238.88 | 73.4M |
| 2025-01-22 | 1,236.11 | 1,243.40 | 1,233.73 | 1,236.40 | 77.3M |
| 2025-01-21 | 1,230.79 | 1,236.24 | 1,228.75 | 1,235.98 | 69.2M |
| 2025-01-20 | 1,231.03 | 1,236.51 | 1,226.53 | 1,233.20 | 71.3M |
| 2025-01-17 | 1,221.61 | 1,229.48 | 1,219.95 | 1,228.15 | 101.2M |
| 2025-01-16 | 1,212.69 | 1,214.99 | 1,207.77 | 1,214.99 | 81.6M |
| 2025-01-15 | 1,196.92 | 1,208.72 | 1,194.74 | 1,206.36 | 98.8M |
| 2025-01-14 | 1,199.76 | 1,202.19 | 1,189.73 | 1,189.78 | 84.2M |
| 2025-01-13 | 1,189.03 | 1,191.74 | 1,179.96 | 1,188.18 | 67.7M |
| 2025-01-10 | 1,201.15 | 1,205.79 | 1,191.18 | 1,191.73 | 71.6M |
| 2025-01-09 | 1,194.88 | 1,203.60 | 1,192.11 | 1,201.65 | 51.9M |
| 2025-01-08 | 1,204.25 | 1,206.63 | 1,190.76 | 1,198.70 | 77.6M |
| 2025-01-07 | 1,202.20 | 1,209.25 | 1,196.43 | 1,203.41 | 75.0M |
| 2025-01-06 | 1,187.76 | 1,208.90 | 1,187.76 | 1,203.79 | 84.7M |
| 2025-01-03 | 1,196.56 | 1,196.91 | 1,181.29 | 1,182.01 | 87.4M |
| 2025-01-02 | 1,199.46 | 1,202.78 | 1,186.64 | 1,196.41 | 57.4M |