1,425.72
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,409.81 | 1,432.21 | 1,402.87 | 1,425.72 | 60,121.7M |
| 2025-09-26 | 1,414.52 | 1,421.81 | 1,409.25 | 1,409.25 | 54,415.3M |
| 2025-09-25 | 1,418.84 | 1,425.50 | 1,416.02 | 1,420.07 | 58,209.9M |
| 2025-09-24 | 1,396.15 | 1,419.11 | 1,395.81 | 1,418.62 | 59,399.0M |
| 2025-09-23 | 1,409.70 | 1,410.74 | 1,382.97 | 1,402.71 | 69,241.9M |
| 2025-09-22 | 1,405.23 | 1,409.82 | 1,399.57 | 1,409.61 | 56,103.7M |
| 2025-09-19 | 1,407.58 | 1,412.83 | 1,400.00 | 1,403.60 | 67,343.2M |
| 2025-09-18 | 1,422.78 | 1,434.45 | 1,394.43 | 1,407.47 | 86,421.9M |
| 2025-09-17 | 1,412.77 | 1,424.33 | 1,411.02 | 1,421.79 | 65,149.5M |
| 2025-09-16 | 1,415.34 | 1,419.60 | 1,404.19 | 1,414.74 | 66,567.4M |
| 2025-09-15 | 1,418.85 | 1,419.80 | 1,411.42 | 1,412.51 | 63,775.9M |
| 2025-09-12 | 1,417.06 | 1,423.98 | 1,413.16 | 1,415.11 | 69,099.4M |
| 2025-09-11 | 1,386.54 | 1,415.90 | 1,381.66 | 1,415.90 | 60,742.7M |
| 2025-09-10 | 1,387.94 | 1,396.76 | 1,382.77 | 1,390.52 | 52,577.3M |
| 2025-09-09 | 1,393.34 | 1,400.56 | 1,383.77 | 1,389.40 | 59,057.7M |
| 2025-09-08 | 1,391.45 | 1,399.89 | 1,387.21 | 1,397.91 | 65,118.9M |
| 2025-09-05 | 1,364.94 | 1,391.71 | 1,359.69 | 1,389.77 | 61,750.0M |
| 2025-09-04 | 1,389.38 | 1,389.68 | 1,351.32 | 1,365.05 | 69,939.4M |
| 2025-09-03 | 1,410.59 | 1,412.27 | 1,383.58 | 1,390.86 | 63,420.5M |
| 2025-09-02 | 1,420.49 | 1,422.49 | 1,397.04 | 1,407.34 | 75,011.3M |
| 2025-09-01 | 1,417.38 | 1,420.96 | 1,410.54 | 1,420.00 | 73,511.2M |
| 2025-08-29 | 1,407.14 | 1,415.92 | 1,405.25 | 1,411.53 | 72,631.6M |
| 2025-08-28 | 1,387.06 | 1,407.37 | 1,373.77 | 1,407.15 | 77,386.6M |
| 2025-08-27 | 1,412.97 | 1,423.11 | 1,387.77 | 1,387.77 | 84,023.5M |
| 2025-08-26 | 1,412.21 | 1,418.66 | 1,407.77 | 1,411.39 | 72,120.6M |
| 2025-08-25 | 1,402.50 | 1,417.24 | 1,400.22 | 1,416.51 | 86,878.0M |
| 2025-08-22 | 1,369.26 | 1,392.13 | 1,369.26 | 1,392.13 | 68,751.0M |
| 2025-08-21 | 1,371.03 | 1,376.01 | 1,363.22 | 1,368.38 | 67,960.1M |
| 2025-08-20 | 1,349.55 | 1,368.69 | 1,345.56 | 1,368.56 | 66,976.8M |
| 2025-08-19 | 1,357.05 | 1,362.54 | 1,350.57 | 1,353.13 | 68,454.5M |
| 2025-08-18 | 1,350.56 | 1,364.59 | 1,347.16 | 1,356.42 | 76,184.2M |
| 2025-08-15 | 1,326.31 | 1,346.78 | 1,326.31 | 1,343.97 | 66,538.2M |
| 2025-08-14 | 1,337.74 | 1,344.85 | 1,327.50 | 1,329.23 | 63,474.3M |
| 2025-08-13 | 1,329.27 | 1,338.21 | 1,328.79 | 1,336.71 | 60,364.0M |
| 2025-08-12 | 1,323.89 | 1,329.41 | 1,321.55 | 1,327.96 | 52,681.7M |
| 2025-08-11 | 1,317.75 | 1,326.99 | 1,316.46 | 1,323.74 | 54,144.6M |
| 2025-08-08 | 1,317.00 | 1,320.29 | 1,312.84 | 1,316.43 | 51,545.6M |
| 2025-08-07 | 1,319.68 | 1,322.00 | 1,312.61 | 1,318.95 | 52,471.9M |
| 2025-08-06 | 1,311.65 | 1,318.65 | 1,310.93 | 1,318.54 | 50,219.6M |
| 2025-08-05 | 1,303.67 | 1,312.05 | 1,303.20 | 1,312.04 | 49,004.3M |
| 2025-08-04 | 1,287.48 | 1,301.27 | 1,287.48 | 1,301.27 | 45,051.3M |
| 2025-08-01 | 1,294.67 | 1,299.78 | 1,287.55 | 1,292.07 | 50,136.3M |
| 2025-07-31 | 1,309.63 | 1,310.44 | 1,291.82 | 1,295.88 | 64,236.7M |
| 2025-07-30 | 1,314.81 | 1,324.05 | 1,306.03 | 1,314.61 | 62,665.7M |
| 2025-07-29 | 1,309.19 | 1,315.97 | 1,304.49 | 1,315.60 | 60,088.7M |
| 2025-07-28 | 1,307.68 | 1,312.32 | 1,303.42 | 1,310.08 | 58,455.8M |
| 2025-07-25 | 1,309.76 | 1,311.60 | 1,303.45 | 1,307.23 | 68,385.6M |
| 2025-07-24 | 1,296.41 | 1,310.28 | 1,296.31 | 1,310.14 | 75,747.1M |
| 2025-07-23 | 1,301.35 | 1,309.11 | 1,296.24 | 1,297.97 | 75,079.5M |
| 2025-07-22 | 1,290.83 | 1,299.40 | 1,286.16 | 1,298.50 | 69,662.2M |
| 2025-07-21 | 1,282.55 | 1,290.02 | 1,282.39 | 1,289.75 | 61,489.9M |
| 2025-07-18 | 1,273.61 | 1,279.45 | 1,273.32 | 1,279.08 | 47,794.9M |
| 2025-07-17 | 1,264.07 | 1,272.58 | 1,263.71 | 1,272.58 | 45,462.6M |
| 2025-07-16 | 1,264.40 | 1,268.53 | 1,259.57 | 1,264.61 | 44,511.7M |
| 2025-07-15 | 1,270.04 | 1,272.82 | 1,256.76 | 1,264.81 | 56,257.8M |
| 2025-07-14 | 1,269.69 | 1,274.13 | 1,269.69 | 1,270.40 | 56,348.2M |
| 2025-07-11 | 1,265.47 | 1,281.02 | 1,263.83 | 1,268.12 | 65,491.7M |
| 2025-07-10 | 1,258.78 | 1,271.14 | 1,258.78 | 1,265.02 | 55,558.2M |
| 2025-07-09 | 1,263.34 | 1,266.84 | 1,258.14 | 1,259.66 | 51,482.8M |
| 2025-07-08 | 1,253.85 | 1,264.01 | 1,253.85 | 1,263.15 | 48,319.6M |
| 2025-07-07 | 1,251.68 | 1,254.23 | 1,250.23 | 1,253.40 | 42,931.6M |
| 2025-07-04 | 1,250.31 | 1,262.94 | 1,247.47 | 1,252.92 | 49,160.9M |
| 2025-07-03 | 1,247.71 | 1,251.78 | 1,245.36 | 1,250.88 | 42,934.2M |
| 2025-07-02 | 1,248.73 | 1,249.55 | 1,244.58 | 1,247.26 | 48,890.3M |
| 2025-07-01 | 1,245.37 | 1,249.36 | 1,242.57 | 1,248.79 | 43,459.6M |
| 2025-06-30 | 1,237.03 | 1,245.68 | 1,236.20 | 1,244.66 | 44,468.8M |
| 2025-06-27 | 1,243.09 | 1,249.75 | 1,236.02 | 1,237.03 | 51,270.1M |
| 2025-06-26 | 1,244.55 | 1,248.23 | 1,241.37 | 1,241.92 | 48,629.4M |
| 2025-06-25 | 1,231.47 | 1,246.75 | 1,230.31 | 1,246.08 | 50,006.1M |
| 2025-06-24 | 1,215.74 | 1,231.70 | 1,215.74 | 1,230.67 | 45,077.0M |
| 2025-06-23 | 1,202.56 | 1,217.70 | 1,202.56 | 1,215.20 | 37,732.0M |
| 2025-06-20 | 1,207.47 | 1,212.24 | 1,206.44 | 1,207.18 | 34,250.9M |
| 2025-06-19 | 1,218.92 | 1,219.79 | 1,205.88 | 1,208.72 | 40,507.1M |
| 2025-06-18 | 1,220.76 | 1,222.27 | 1,214.08 | 1,220.45 | 36,977.3M |
| 2025-06-17 | 1,223.51 | 1,225.17 | 1,218.33 | 1,221.36 | 38,036.1M |
| 2025-06-16 | 1,215.49 | 1,223.63 | 1,215.49 | 1,223.21 | 39,546.7M |
| 2025-06-13 | 1,226.94 | 1,228.39 | 1,216.02 | 1,218.69 | 49,889.7M |
| 2025-06-12 | 1,227.05 | 1,231.40 | 1,223.89 | 1,229.79 | 39,994.2M |
| 2025-06-11 | 1,222.86 | 1,233.90 | 1,222.86 | 1,229.03 | 41,421.4M |
| 2025-06-10 | 1,230.09 | 1,230.36 | 1,215.12 | 1,222.23 | 46,717.0M |
| 2025-06-09 | 1,223.87 | 1,230.54 | 1,222.48 | 1,229.03 | 41,891.6M |
| 2025-06-06 | 1,222.79 | 1,225.16 | 1,220.45 | 1,222.55 | 37,121.7M |
| 2025-06-05 | 1,220.90 | 1,224.37 | 1,218.08 | 1,223.02 | 39,677.1M |
| 2025-06-04 | 1,214.87 | 1,221.51 | 1,214.87 | 1,220.10 | 37,809.4M |
| 2025-06-03 | 1,205.63 | 1,216.22 | 1,205.63 | 1,214.43 | 39,179.8M |
| 2025-05-30 | 1,213.44 | 1,214.18 | 1,206.44 | 1,207.84 | 37,877.2M |
| 2025-05-29 | 1,205.00 | 1,217.20 | 1,204.10 | 1,215.34 | 38,490.5M |
| 2025-05-28 | 1,206.82 | 1,208.80 | 1,203.95 | 1,205.00 | 33,375.8M |
| 2025-05-27 | 1,209.72 | 1,210.60 | 1,203.39 | 1,206.46 | 33,798.1M |
| 2025-05-26 | 1,209.14 | 1,215.26 | 1,205.31 | 1,209.92 | 34,148.0M |
| 2025-05-23 | 1,219.78 | 1,226.05 | 1,209.95 | 1,209.95 | 39,324.6M |
| 2025-05-22 | 1,222.47 | 1,226.10 | 1,219.78 | 1,221.06 | 38,532.5M |
| 2025-05-21 | 1,222.58 | 1,227.10 | 1,222.58 | 1,224.78 | 40,496.2M |
| 2025-05-20 | 1,218.62 | 1,225.80 | 1,217.79 | 1,222.87 | 39,621.7M |
| 2025-05-19 | 1,216.45 | 1,219.28 | 1,211.71 | 1,217.23 | 39,558.0M |
| 2025-05-16 | 1,217.62 | 1,219.99 | 1,213.12 | 1,216.77 | 38,773.6M |
| 2025-05-15 | 1,228.13 | 1,228.56 | 1,218.81 | 1,219.73 | 41,531.1M |
| 2025-05-14 | 1,219.67 | 1,235.82 | 1,217.27 | 1,230.34 | 45,752.1M |
| 2025-05-13 | 1,226.38 | 1,226.38 | 1,218.24 | 1,220.11 | 41,674.3M |
| 2025-05-12 | 1,212.34 | 1,220.18 | 1,209.76 | 1,219.40 | 40,996.1M |
| 2025-05-09 | 1,212.88 | 1,213.02 | 1,205.12 | 1,207.96 | 38,993.1M |
| 2025-05-08 | 1,205.44 | 1,216.93 | 1,204.04 | 1,214.10 | 42,148.7M |
| 2025-05-07 | 1,216.86 | 1,217.60 | 1,202.80 | 1,209.52 | 50,399.6M |
| 2025-05-06 | 1,193.34 | 1,202.35 | 1,191.28 | 1,202.30 | 46,712.8M |
| 2025-04-30 | 1,185.05 | 1,189.82 | 1,184.63 | 1,186.31 | 42,720.3M |
| 2025-04-29 | 1,181.96 | 1,188.16 | 1,180.70 | 1,185.44 | 37,756.5M |
| 2025-04-28 | 1,186.82 | 1,187.49 | 1,181.35 | 1,184.30 | 40,272.5M |
| 2025-04-25 | 1,188.50 | 1,192.78 | 1,185.87 | 1,187.99 | 40,129.0M |
| 2025-04-24 | 1,189.27 | 1,194.54 | 1,183.20 | 1,187.01 | 38,354.0M |
| 2025-04-23 | 1,193.11 | 1,195.03 | 1,188.36 | 1,189.56 | 40,183.8M |
| 2025-04-22 | 1,188.33 | 1,194.79 | 1,187.93 | 1,190.10 | 39,649.4M |
| 2025-04-21 | 1,179.68 | 1,190.06 | 1,177.69 | 1,189.11 | 37,272.4M |
| 2025-04-18 | 1,178.75 | 1,182.91 | 1,174.61 | 1,180.72 | 35,164.4M |
| 2025-04-17 | 1,175.37 | 1,185.47 | 1,174.28 | 1,182.45 | 37,513.6M |
| 2025-04-16 | 1,180.52 | 1,180.56 | 1,165.17 | 1,180.56 | 42,183.9M |
| 2025-04-15 | 1,180.21 | 1,181.03 | 1,173.42 | 1,180.41 | 38,787.9M |
| 2025-04-14 | 1,178.86 | 1,186.27 | 1,176.04 | 1,180.98 | 45,605.6M |
| 2025-04-11 | 1,164.62 | 1,178.23 | 1,161.92 | 1,172.82 | 46,765.8M |
| 2025-04-10 | 1,166.61 | 1,173.19 | 1,157.17 | 1,165.93 | 58,084.5M |
| 2025-04-09 | 1,117.63 | 1,150.31 | 1,100.23 | 1,149.67 | 67,454.1M |
| 2025-04-08 | 1,116.03 | 1,131.77 | 1,110.95 | 1,131.77 | 65,437.5M |
| 2025-04-07 | 1,151.64 | 1,161.89 | 1,096.96 | 1,116.56 | 65,463.3M |
| 2025-04-03 | 1,204.12 | 1,217.97 | 1,204.12 | 1,210.52 | 39,562.5M |
| 2025-04-02 | 1,214.18 | 1,221.25 | 1,213.27 | 1,215.62 | 34,466.3M |
| 2025-04-01 | 1,212.23 | 1,220.41 | 1,211.99 | 1,215.81 | 41,692.7M |
| 2025-03-31 | 1,214.55 | 1,220.43 | 1,202.64 | 1,210.11 | 46,588.3M |
| 2025-03-28 | 1,226.01 | 1,227.67 | 1,216.56 | 1,218.34 | 40,625.2M |
| 2025-03-27 | 1,222.05 | 1,234.19 | 1,216.83 | 1,226.33 | 40,479.5M |
| 2025-03-26 | 1,223.79 | 1,230.42 | 1,223.32 | 1,224.41 | 42,078.6M |
| 2025-03-25 | 1,227.07 | 1,229.92 | 1,222.08 | 1,225.38 | 44,909.6M |
| 2025-03-24 | 1,226.18 | 1,229.26 | 1,214.78 | 1,227.20 | 50,545.1M |
| 2025-03-21 | 1,241.47 | 1,245.36 | 1,222.74 | 1,226.19 | 51,261.8M |
| 2025-03-20 | 1,251.17 | 1,251.56 | 1,242.97 | 1,244.43 | 44,296.7M |
| 2025-03-19 | 1,251.12 | 1,256.33 | 1,246.65 | 1,251.47 | 43,020.5M |
| 2025-03-18 | 1,254.32 | 1,256.98 | 1,250.64 | 1,253.35 | 44,680.5M |
| 2025-03-17 | 1,254.03 | 1,255.18 | 1,249.60 | 1,250.67 | 50,736.1M |
| 2025-03-14 | 1,226.36 | 1,249.54 | 1,225.76 | 1,249.54 | 57,555.1M |
| 2025-03-13 | 1,231.41 | 1,233.78 | 1,217.69 | 1,224.70 | 51,131.9M |
| 2025-03-12 | 1,236.57 | 1,240.29 | 1,231.57 | 1,231.97 | 49,412.2M |
| 2025-03-11 | 1,216.38 | 1,233.79 | 1,216.06 | 1,233.79 | 44,018.0M |
| 2025-03-10 | 1,230.99 | 1,232.56 | 1,221.11 | 1,228.78 | 44,299.2M |
| 2025-03-07 | 1,230.85 | 1,237.96 | 1,226.70 | 1,230.38 | 51,004.7M |
| 2025-03-06 | 1,221.99 | 1,236.26 | 1,221.23 | 1,233.77 | 53,218.5M |
| 2025-03-05 | 1,211.39 | 1,216.80 | 1,206.13 | 1,216.39 | 45,451.0M |
| 2025-03-04 | 1,198.72 | 1,211.81 | 1,198.37 | 1,210.98 | 42,441.1M |
| 2025-03-03 | 1,209.05 | 1,218.71 | 1,200.38 | 1,205.22 | 49,560.2M |
| 2025-02-28 | 1,228.05 | 1,230.39 | 1,205.03 | 1,206.10 | 56,083.2M |
| 2025-02-27 | 1,231.06 | 1,235.09 | 1,219.34 | 1,232.96 | 56,792.8M |
| 2025-02-26 | 1,219.77 | 1,231.52 | 1,219.77 | 1,231.52 | 54,652.3M |
| 2025-02-25 | 1,215.95 | 1,226.66 | 1,214.37 | 1,217.36 | 52,014.5M |
| 2025-02-24 | 1,227.34 | 1,232.03 | 1,220.52 | 1,227.47 | 59,055.5M |
| 2025-02-21 | 1,217.92 | 1,229.58 | 1,211.77 | 1,229.01 | 59,970.6M |
| 2025-02-20 | 1,214.75 | 1,217.97 | 1,210.34 | 1,215.70 | 49,688.4M |
| 2025-02-19 | 1,201.45 | 1,216.18 | 1,201.45 | 1,216.02 | 49,564.8M |
| 2025-02-18 | 1,214.86 | 1,218.96 | 1,198.66 | 1,202.46 | 55,446.5M |
| 2025-02-17 | 1,217.64 | 1,218.36 | 1,208.94 | 1,217.33 | 58,132.6M |
| 2025-02-14 | 1,206.76 | 1,215.15 | 1,205.44 | 1,214.22 | 52,451.5M |
| 2025-02-13 | 1,213.75 | 1,219.05 | 1,208.34 | 1,208.40 | 56,087.1M |
| 2025-02-12 | 1,200.20 | 1,214.36 | 1,199.68 | 1,214.36 | 50,621.8M |
| 2025-02-11 | 1,207.08 | 1,207.12 | 1,197.96 | 1,202.52 | 50,387.7M |
| 2025-02-10 | 1,200.47 | 1,207.57 | 1,197.47 | 1,206.55 | 53,953.7M |
| 2025-02-07 | 1,184.12 | 1,206.68 | 1,182.26 | 1,198.28 | 58,957.8M |
| 2025-02-06 | 1,165.65 | 1,184.48 | 1,164.99 | 1,184.26 | 45,443.6M |
| 2025-02-05 | 1,178.74 | 1,178.96 | 1,163.41 | 1,167.05 | 40,038.8M |
| 2025-01-27 | 1,176.04 | 1,181.33 | 1,169.64 | 1,169.64 | 38,154.5M |
| 2025-01-24 | 1,160.97 | 1,176.22 | 1,160.74 | 1,174.22 | 39,112.6M |
| 2025-01-23 | 1,170.67 | 1,182.89 | 1,163.55 | 1,163.55 | 45,197.3M |
| 2025-01-22 | 1,168.26 | 1,168.26 | 1,157.50 | 1,161.22 | 35,985.5M |
| 2025-01-21 | 1,175.91 | 1,176.62 | 1,165.56 | 1,171.23 | 37,926.9M |
| 2025-01-20 | 1,173.19 | 1,179.83 | 1,168.24 | 1,170.79 | 39,811.2M |
| 2025-01-17 | 1,159.80 | 1,173.44 | 1,158.05 | 1,167.54 | 37,709.3M |
| 2025-01-16 | 1,165.76 | 1,177.19 | 1,156.36 | 1,163.29 | 42,450.3M |
| 2025-01-15 | 1,164.27 | 1,167.48 | 1,159.12 | 1,161.14 | 39,874.7M |
| 2025-01-14 | 1,136.02 | 1,167.97 | 1,134.09 | 1,166.55 | 46,243.3M |
| 2025-01-13 | 1,126.88 | 1,138.92 | 1,126.22 | 1,133.89 | 36,816.6M |
| 2025-01-10 | 1,151.38 | 1,156.33 | 1,135.50 | 1,135.50 | 39,781.6M |
| 2025-01-09 | 1,152.10 | 1,157.49 | 1,149.33 | 1,151.54 | 37,762.7M |
| 2025-01-08 | 1,152.60 | 1,162.17 | 1,133.82 | 1,155.49 | 46,714.2M |
| 2025-01-07 | 1,145.26 | 1,156.67 | 1,141.22 | 1,156.23 | 40,417.5M |
| 2025-01-06 | 1,147.54 | 1,152.49 | 1,138.35 | 1,145.69 | 42,561.2M |
| 2025-01-03 | 1,170.65 | 1,173.04 | 1,146.72 | 1,148.44 | 51,038.3M |
| 2025-01-02 | 1,199.98 | 1,200.72 | 1,161.07 | 1,168.94 | 55,507.8M |