1,491.71
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,488.72 | 1,500.57 | 1,487.13 | 1,491.71 | 5,203.0M |
| 2025-09-25 | 1,495.70 | 1,498.28 | 1,489.33 | 1,494.08 | 6,308.4M |
| 2025-09-24 | 1,482.10 | 1,494.84 | 1,481.35 | 1,491.29 | 5,874.6M |
| 2025-09-23 | 1,479.00 | 1,492.76 | 1,473.88 | 1,485.76 | 7,606.2M |
| 2025-09-22 | 1,483.95 | 1,487.04 | 1,473.81 | 1,481.72 | 5,238.2M |
| 2025-09-19 | 1,477.01 | 1,487.43 | 1,473.43 | 1,480.40 | 6,548.1M |
| 2025-09-18 | 1,506.76 | 1,506.76 | 1,468.37 | 1,478.20 | 8,780.5M |
| 2025-09-17 | 1,501.64 | 1,510.21 | 1,500.21 | 1,507.46 | 6,811.2M |
| 2025-09-16 | 1,518.00 | 1,519.60 | 1,500.20 | 1,503.13 | 7,972.5M |
| 2025-09-15 | 1,520.75 | 1,527.81 | 1,511.59 | 1,515.04 | 6,586.0M |
| 2025-09-12 | 1,537.26 | 1,539.95 | 1,517.93 | 1,520.84 | 7,056.3M |
| 2025-09-11 | 1,511.18 | 1,535.33 | 1,509.40 | 1,535.29 | 6,896.5M |
| 2025-09-10 | 1,513.75 | 1,523.80 | 1,509.47 | 1,517.37 | 5,217.9M |
| 2025-09-09 | 1,514.07 | 1,528.35 | 1,511.82 | 1,518.43 | 5,685.8M |
| 2025-09-08 | 1,524.77 | 1,533.87 | 1,517.75 | 1,519.72 | 7,081.3M |
| 2025-09-05 | 1,511.35 | 1,526.79 | 1,506.82 | 1,524.27 | 6,762.9M |
| 2025-09-04 | 1,524.69 | 1,524.69 | 1,494.79 | 1,514.23 | 9,635.8M |
| 2025-09-03 | 1,551.23 | 1,552.79 | 1,518.42 | 1,528.14 | 7,023.5M |
| 2025-09-02 | 1,534.21 | 1,546.15 | 1,530.01 | 1,544.68 | 9,142.1M |
| 2025-09-01 | 1,537.24 | 1,539.04 | 1,525.78 | 1,532.70 | 8,847.0M |
| 2025-08-29 | 1,526.35 | 1,549.82 | 1,526.25 | 1,531.81 | 9,489.8M |
| 2025-08-28 | 1,509.15 | 1,526.09 | 1,502.66 | 1,524.89 | 7,436.2M |
| 2025-08-27 | 1,539.80 | 1,541.19 | 1,510.14 | 1,510.14 | 8,488.1M |
| 2025-08-26 | 1,545.82 | 1,548.37 | 1,537.37 | 1,539.64 | 6,240.1M |
| 2025-08-25 | 1,533.92 | 1,550.30 | 1,530.37 | 1,550.30 | 9,407.7M |
| 2025-08-22 | 1,505.93 | 1,526.10 | 1,503.76 | 1,526.10 | 7,334.4M |
| 2025-08-21 | 1,502.25 | 1,511.19 | 1,499.27 | 1,506.37 | 6,775.7M |
| 2025-08-20 | 1,480.76 | 1,499.68 | 1,477.52 | 1,498.93 | 6,319.3M |
| 2025-08-19 | 1,500.06 | 1,507.43 | 1,481.60 | 1,482.34 | 6,604.5M |
| 2025-08-18 | 1,503.47 | 1,511.60 | 1,496.31 | 1,499.25 | 8,327.7M |
| 2025-08-15 | 1,491.03 | 1,506.75 | 1,484.65 | 1,497.82 | 9,022.4M |
| 2025-08-14 | 1,489.65 | 1,509.94 | 1,489.65 | 1,494.66 | 6,441.3M |
| 2025-08-13 | 1,486.80 | 1,498.72 | 1,484.81 | 1,488.50 | 6,870.2M |
| 2025-08-12 | 1,476.90 | 1,488.91 | 1,476.90 | 1,482.95 | 5,098.8M |
| 2025-08-11 | 1,481.95 | 1,482.64 | 1,474.74 | 1,475.78 | 5,720.1M |
| 2025-08-08 | 1,483.73 | 1,488.06 | 1,477.72 | 1,481.19 | 5,195.6M |
| 2025-08-07 | 1,485.10 | 1,492.42 | 1,478.82 | 1,485.62 | 4,991.3M |
| 2025-08-06 | 1,481.32 | 1,488.81 | 1,480.58 | 1,485.07 | 5,009.3M |
| 2025-08-05 | 1,468.88 | 1,483.98 | 1,467.85 | 1,481.93 | 5,557.9M |
| 2025-08-04 | 1,456.15 | 1,467.55 | 1,456.15 | 1,467.02 | 5,504.0M |
| 2025-08-01 | 1,466.40 | 1,472.89 | 1,455.96 | 1,458.68 | 6,033.7M |
| 2025-07-31 | 1,485.49 | 1,486.38 | 1,464.20 | 1,468.75 | 7,551.8M |
| 2025-07-30 | 1,483.94 | 1,504.06 | 1,481.25 | 1,493.02 | 7,241.5M |
| 2025-07-29 | 1,484.67 | 1,490.39 | 1,477.89 | 1,483.56 | 6,990.9M |
| 2025-07-28 | 1,480.45 | 1,493.87 | 1,477.52 | 1,485.81 | 6,602.0M |
| 2025-07-25 | 1,489.03 | 1,492.75 | 1,478.51 | 1,480.77 | 8,397.1M |
| 2025-07-24 | 1,483.06 | 1,497.65 | 1,479.87 | 1,492.16 | 11,250.0M |
| 2025-07-23 | 1,483.90 | 1,499.14 | 1,481.24 | 1,486.37 | 10,396.6M |
| 2025-07-22 | 1,472.24 | 1,480.23 | 1,460.62 | 1,478.28 | 8,622.3M |
| 2025-07-21 | 1,464.09 | 1,471.27 | 1,462.75 | 1,470.64 | 6,781.9M |
| 2025-07-18 | 1,451.75 | 1,462.66 | 1,449.36 | 1,459.61 | 4,822.2M |
| 2025-07-17 | 1,449.50 | 1,452.99 | 1,445.90 | 1,450.39 | 4,215.6M |
| 2025-07-16 | 1,455.54 | 1,457.32 | 1,442.75 | 1,450.86 | 4,581.4M |
| 2025-07-15 | 1,465.57 | 1,470.14 | 1,448.43 | 1,456.66 | 5,278.5M |
| 2025-07-14 | 1,462.83 | 1,474.07 | 1,462.53 | 1,462.53 | 6,676.9M |
| 2025-07-11 | 1,460.67 | 1,488.37 | 1,460.03 | 1,460.03 | 9,738.1M |
| 2025-07-10 | 1,446.42 | 1,471.50 | 1,446.42 | 1,461.38 | 6,827.1M |
| 2025-07-09 | 1,455.24 | 1,459.64 | 1,446.47 | 1,446.64 | 5,724.4M |
| 2025-07-08 | 1,451.03 | 1,457.21 | 1,448.38 | 1,455.34 | 4,200.1M |
| 2025-07-07 | 1,450.15 | 1,451.94 | 1,444.82 | 1,450.37 | 4,105.6M |
| 2025-07-04 | 1,442.07 | 1,465.60 | 1,437.88 | 1,453.75 | 5,112.1M |
| 2025-07-03 | 1,446.53 | 1,448.89 | 1,439.00 | 1,444.18 | 4,001.7M |
| 2025-07-02 | 1,440.20 | 1,448.21 | 1,437.36 | 1,444.27 | 4,535.4M |
| 2025-07-01 | 1,431.51 | 1,440.20 | 1,430.17 | 1,438.82 | 4,081.2M |
| 2025-06-30 | 1,426.54 | 1,431.52 | 1,419.36 | 1,429.85 | 4,673.0M |
| 2025-06-27 | 1,448.46 | 1,460.19 | 1,429.00 | 1,431.86 | 7,450.6M |
| 2025-06-26 | 1,451.83 | 1,454.22 | 1,443.76 | 1,449.03 | 5,459.4M |
| 2025-06-25 | 1,430.22 | 1,454.79 | 1,426.35 | 1,453.70 | 6,419.4M |
| 2025-06-24 | 1,413.70 | 1,436.86 | 1,413.70 | 1,430.70 | 6,267.7M |
| 2025-06-23 | 1,401.23 | 1,418.33 | 1,395.79 | 1,414.14 | 5,402.9M |
| 2025-06-20 | 1,394.05 | 1,406.57 | 1,393.71 | 1,404.13 | 4,371.4M |
| 2025-06-19 | 1,403.15 | 1,404.08 | 1,389.62 | 1,393.87 | 4,610.9M |
| 2025-06-18 | 1,407.72 | 1,410.05 | 1,395.90 | 1,404.78 | 4,519.4M |
| 2025-06-17 | 1,406.18 | 1,410.51 | 1,402.72 | 1,408.73 | 4,342.4M |
| 2025-06-16 | 1,399.33 | 1,407.71 | 1,396.02 | 1,406.82 | 5,219.8M |
| 2025-06-13 | 1,405.77 | 1,408.08 | 1,397.60 | 1,401.66 | 6,104.2M |
| 2025-06-12 | 1,401.02 | 1,410.23 | 1,395.09 | 1,406.18 | 4,364.0M |
| 2025-06-11 | 1,389.11 | 1,405.12 | 1,389.11 | 1,402.13 | 4,592.7M |
| 2025-06-10 | 1,390.06 | 1,399.90 | 1,383.26 | 1,387.98 | 5,286.5M |
| 2025-06-09 | 1,388.42 | 1,392.15 | 1,385.07 | 1,390.19 | 4,446.1M |
| 2025-06-06 | 1,387.13 | 1,392.32 | 1,384.42 | 1,386.83 | 3,828.5M |
| 2025-06-05 | 1,384.42 | 1,389.62 | 1,380.31 | 1,386.26 | 3,853.2M |
| 2025-06-04 | 1,379.44 | 1,387.07 | 1,379.41 | 1,383.87 | 3,634.4M |
| 2025-06-03 | 1,368.02 | 1,384.04 | 1,367.53 | 1,379.35 | 4,548.1M |
| 2025-05-30 | 1,369.90 | 1,373.84 | 1,362.15 | 1,368.34 | 3,854.5M |
| 2025-05-29 | 1,366.26 | 1,375.73 | 1,364.40 | 1,370.86 | 3,339.9M |
| 2025-05-28 | 1,367.27 | 1,371.24 | 1,364.04 | 1,366.25 | 2,974.6M |
| 2025-05-27 | 1,371.53 | 1,376.15 | 1,364.87 | 1,366.84 | 3,436.2M |
| 2025-05-26 | 1,372.60 | 1,381.62 | 1,368.11 | 1,371.42 | 3,668.1M |
| 2025-05-23 | 1,385.66 | 1,392.03 | 1,373.72 | 1,373.72 | 4,023.3M |
| 2025-05-22 | 1,380.51 | 1,387.70 | 1,377.77 | 1,386.88 | 3,508.6M |
| 2025-05-21 | 1,375.09 | 1,388.17 | 1,375.09 | 1,382.48 | 3,872.8M |
| 2025-05-20 | 1,371.71 | 1,379.75 | 1,370.88 | 1,374.20 | 3,317.4M |
| 2025-05-19 | 1,370.98 | 1,374.77 | 1,368.28 | 1,368.71 | 3,279.0M |
| 2025-05-16 | 1,382.59 | 1,385.49 | 1,366.94 | 1,372.52 | 4,341.2M |
| 2025-05-15 | 1,390.16 | 1,396.17 | 1,383.41 | 1,385.33 | 4,660.9M |
| 2025-05-14 | 1,370.04 | 1,400.32 | 1,367.48 | 1,394.63 | 6,093.3M |
| 2025-05-13 | 1,370.24 | 1,371.13 | 1,363.41 | 1,370.11 | 4,509.5M |
| 2025-05-12 | 1,354.95 | 1,365.73 | 1,351.40 | 1,364.11 | 4,576.8M |
| 2025-05-09 | 1,350.37 | 1,355.28 | 1,350.37 | 1,352.25 | 3,855.5M |
| 2025-05-08 | 1,345.28 | 1,360.75 | 1,344.18 | 1,353.65 | 3,880.7M |
| 2025-05-07 | 1,354.88 | 1,355.04 | 1,342.28 | 1,350.01 | 5,447.3M |
| 2025-05-06 | 1,333.94 | 1,336.62 | 1,327.77 | 1,336.33 | 4,793.7M |
| 2025-04-30 | 1,339.23 | 1,339.23 | 1,326.07 | 1,326.88 | 5,172.6M |
| 2025-04-29 | 1,344.58 | 1,349.31 | 1,339.46 | 1,340.43 | 3,306.1M |
| 2025-04-28 | 1,338.22 | 1,347.64 | 1,333.14 | 1,344.61 | 3,941.3M |
| 2025-04-25 | 1,346.47 | 1,349.62 | 1,339.85 | 1,342.70 | 3,774.1M |
| 2025-04-24 | 1,339.23 | 1,349.53 | 1,339.23 | 1,343.98 | 3,852.0M |
| 2025-04-23 | 1,345.63 | 1,346.64 | 1,338.06 | 1,338.82 | 3,801.2M |
| 2025-04-22 | 1,340.17 | 1,349.08 | 1,339.70 | 1,343.82 | 4,354.3M |
| 2025-04-21 | 1,338.09 | 1,347.82 | 1,337.70 | 1,340.33 | 4,283.1M |
| 2025-04-18 | 1,332.64 | 1,343.38 | 1,331.83 | 1,339.55 | 3,664.4M |
| 2025-04-17 | 1,335.08 | 1,337.64 | 1,330.03 | 1,337.64 | 4,109.5M |
| 2025-04-16 | 1,328.09 | 1,338.76 | 1,318.75 | 1,337.98 | 5,636.2M |
| 2025-04-15 | 1,320.20 | 1,328.76 | 1,316.65 | 1,327.65 | 4,855.6M |
| 2025-04-14 | 1,318.74 | 1,325.51 | 1,315.07 | 1,321.54 | 5,309.4M |
| 2025-04-11 | 1,314.15 | 1,316.17 | 1,303.11 | 1,314.16 | 5,251.0M |
| 2025-04-10 | 1,316.16 | 1,316.16 | 1,300.76 | 1,311.99 | 6,867.2M |
| 2025-04-09 | 1,280.46 | 1,297.60 | 1,270.34 | 1,297.60 | 8,377.8M |
| 2025-04-08 | 1,271.05 | 1,292.31 | 1,265.21 | 1,292.31 | 9,748.0M |
| 2025-04-07 | 1,292.15 | 1,300.20 | 1,240.60 | 1,266.92 | 11,393.3M |
| 2025-04-03 | 1,343.71 | 1,357.85 | 1,343.71 | 1,351.85 | 4,825.6M |
| 2025-04-02 | 1,354.31 | 1,359.81 | 1,351.88 | 1,356.05 | 4,073.3M |
| 2025-04-01 | 1,361.11 | 1,362.48 | 1,353.93 | 1,356.29 | 5,290.3M |
| 2025-03-31 | 1,363.78 | 1,373.02 | 1,356.22 | 1,360.19 | 6,558.4M |
| 2025-03-28 | 1,372.92 | 1,373.21 | 1,362.78 | 1,365.78 | 4,557.3M |
| 2025-03-27 | 1,364.40 | 1,379.24 | 1,363.73 | 1,372.17 | 4,414.2M |
| 2025-03-26 | 1,377.94 | 1,378.95 | 1,365.84 | 1,366.50 | 4,527.7M |
| 2025-03-25 | 1,375.69 | 1,379.74 | 1,373.39 | 1,377.88 | 4,568.0M |
| 2025-03-24 | 1,364.55 | 1,376.37 | 1,364.55 | 1,375.11 | 5,284.9M |
| 2025-03-21 | 1,377.83 | 1,383.31 | 1,359.94 | 1,363.18 | 5,329.8M |
| 2025-03-20 | 1,394.25 | 1,394.41 | 1,378.77 | 1,380.85 | 4,430.4M |
| 2025-03-19 | 1,387.31 | 1,395.72 | 1,384.40 | 1,393.02 | 4,176.9M |
| 2025-03-18 | 1,387.87 | 1,391.85 | 1,385.02 | 1,387.67 | 4,145.5M |
| 2025-03-17 | 1,385.60 | 1,386.66 | 1,379.01 | 1,380.58 | 5,180.8M |
| 2025-03-14 | 1,355.34 | 1,390.31 | 1,355.34 | 1,383.68 | 7,323.7M |
| 2025-03-13 | 1,349.52 | 1,359.11 | 1,346.69 | 1,351.30 | 4,850.6M |
| 2025-03-12 | 1,351.27 | 1,357.44 | 1,344.42 | 1,349.50 | 4,754.4M |
| 2025-03-11 | 1,334.08 | 1,350.86 | 1,333.83 | 1,350.86 | 4,309.2M |
| 2025-03-10 | 1,354.15 | 1,354.91 | 1,339.75 | 1,345.91 | 5,067.7M |
| 2025-03-07 | 1,352.99 | 1,360.00 | 1,352.00 | 1,353.94 | 4,567.8M |
| 2025-03-06 | 1,349.13 | 1,358.80 | 1,345.07 | 1,356.26 | 5,857.3M |
| 2025-03-05 | 1,332.65 | 1,346.65 | 1,330.11 | 1,344.28 | 5,320.7M |
| 2025-03-04 | 1,329.35 | 1,336.36 | 1,328.04 | 1,332.36 | 4,332.4M |
| 2025-03-03 | 1,337.44 | 1,344.20 | 1,330.27 | 1,334.52 | 5,252.0M |
| 2025-02-28 | 1,352.94 | 1,359.28 | 1,334.77 | 1,334.77 | 6,115.6M |
| 2025-02-27 | 1,352.75 | 1,359.47 | 1,344.80 | 1,358.22 | 5,891.7M |
| 2025-02-26 | 1,342.50 | 1,354.63 | 1,342.50 | 1,354.30 | 5,206.5M |
| 2025-02-25 | 1,349.59 | 1,356.45 | 1,337.38 | 1,339.95 | 5,066.9M |
| 2025-02-24 | 1,358.22 | 1,365.69 | 1,352.62 | 1,358.52 | 6,379.0M |
| 2025-02-21 | 1,358.12 | 1,368.02 | 1,350.77 | 1,362.76 | 6,176.2M |
| 2025-02-20 | 1,358.13 | 1,358.14 | 1,351.29 | 1,355.53 | 4,164.5M |
| 2025-02-19 | 1,358.18 | 1,367.83 | 1,356.13 | 1,361.00 | 4,741.7M |
| 2025-02-18 | 1,362.43 | 1,373.86 | 1,356.54 | 1,359.45 | 5,752.6M |
| 2025-02-17 | 1,370.06 | 1,370.95 | 1,357.23 | 1,366.00 | 5,690.8M |
| 2025-02-14 | 1,357.75 | 1,368.04 | 1,354.10 | 1,367.30 | 4,453.0M |
| 2025-02-13 | 1,359.22 | 1,369.33 | 1,355.99 | 1,358.70 | 4,812.8M |
| 2025-02-12 | 1,351.98 | 1,361.02 | 1,346.67 | 1,360.69 | 4,667.1M |
| 2025-02-11 | 1,355.98 | 1,357.42 | 1,350.16 | 1,354.03 | 5,166.8M |
| 2025-02-10 | 1,348.79 | 1,359.69 | 1,348.79 | 1,353.37 | 5,125.7M |
| 2025-02-07 | 1,337.17 | 1,355.23 | 1,331.40 | 1,347.44 | 5,627.9M |
| 2025-02-06 | 1,329.79 | 1,340.12 | 1,324.79 | 1,338.21 | 4,145.4M |
| 2025-02-05 | 1,351.38 | 1,351.92 | 1,327.64 | 1,330.20 | 4,926.6M |
| 2025-01-27 | 1,342.60 | 1,350.63 | 1,341.42 | 1,342.19 | 4,571.7M |
| 2025-01-24 | 1,328.90 | 1,346.33 | 1,325.91 | 1,339.96 | 4,616.5M |
| 2025-01-23 | 1,330.09 | 1,350.44 | 1,328.99 | 1,331.17 | 6,305.1M |
| 2025-01-22 | 1,330.57 | 1,330.59 | 1,313.59 | 1,317.43 | 4,288.6M |
| 2025-01-21 | 1,341.23 | 1,342.19 | 1,329.92 | 1,332.59 | 3,687.0M |
| 2025-01-20 | 1,344.90 | 1,347.46 | 1,334.27 | 1,336.02 | 4,235.3M |
| 2025-01-17 | 1,334.93 | 1,344.32 | 1,328.12 | 1,338.12 | 3,836.0M |
| 2025-01-16 | 1,338.17 | 1,346.84 | 1,331.61 | 1,337.88 | 4,438.4M |
| 2025-01-15 | 1,333.96 | 1,342.40 | 1,329.45 | 1,331.32 | 4,608.8M |
| 2025-01-14 | 1,313.96 | 1,339.42 | 1,310.00 | 1,336.83 | 5,073.6M |
| 2025-01-13 | 1,310.21 | 1,318.05 | 1,303.23 | 1,312.19 | 4,702.2M |
| 2025-01-10 | 1,329.88 | 1,335.92 | 1,316.66 | 1,316.66 | 4,119.2M |
| 2025-01-09 | 1,335.56 | 1,336.94 | 1,325.37 | 1,327.47 | 4,065.9M |
| 2025-01-08 | 1,333.19 | 1,344.27 | 1,321.99 | 1,337.66 | 5,473.6M |
| 2025-01-07 | 1,328.38 | 1,337.34 | 1,321.28 | 1,336.55 | 4,495.5M |
| 2025-01-06 | 1,332.69 | 1,334.73 | 1,315.84 | 1,331.05 | 5,182.3M |
| 2025-01-03 | 1,343.96 | 1,347.57 | 1,327.00 | 1,330.62 | 6,083.8M |
| 2025-01-02 | 1,382.53 | 1,384.30 | 1,333.07 | 1,340.84 | 7,263.3M |