1,424.41
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,418.78 | 1,438.14 | 1,411.15 | 1,424.41 | 4,499.3M |
| 2025-09-26 | 1,417.30 | 1,425.39 | 1,412.02 | 1,419.58 | 3,958.0M |
| 2025-09-25 | 1,425.09 | 1,425.14 | 1,416.71 | 1,419.50 | 4,323.5M |
| 2025-09-24 | 1,419.05 | 1,427.96 | 1,416.24 | 1,425.89 | 4,808.5M |
| 2025-09-23 | 1,418.88 | 1,428.17 | 1,411.61 | 1,422.30 | 6,107.1M |
| 2025-09-22 | 1,427.56 | 1,428.79 | 1,414.97 | 1,419.48 | 4,946.8M |
| 2025-09-19 | 1,421.98 | 1,432.54 | 1,418.73 | 1,426.01 | 4,625.2M |
| 2025-09-18 | 1,447.39 | 1,447.39 | 1,416.25 | 1,422.91 | 7,091.4M |
| 2025-09-17 | 1,440.55 | 1,447.91 | 1,439.38 | 1,446.88 | 5,901.0M |
| 2025-09-16 | 1,450.15 | 1,452.97 | 1,437.42 | 1,440.33 | 3,938.4M |
| 2025-09-15 | 1,453.24 | 1,456.69 | 1,444.48 | 1,447.72 | 3,954.6M |
| 2025-09-12 | 1,470.62 | 1,473.28 | 1,451.51 | 1,453.40 | 5,177.5M |
| 2025-09-11 | 1,453.91 | 1,469.21 | 1,450.33 | 1,469.17 | 4,233.5M |
| 2025-09-10 | 1,456.50 | 1,461.12 | 1,450.73 | 1,455.91 | 4,162.7M |
| 2025-09-09 | 1,457.11 | 1,464.95 | 1,451.85 | 1,459.22 | 4,171.9M |
| 2025-09-08 | 1,451.47 | 1,461.03 | 1,449.92 | 1,457.62 | 5,208.8M |
| 2025-09-05 | 1,442.38 | 1,454.05 | 1,436.75 | 1,451.70 | 3,885.3M |
| 2025-09-04 | 1,450.71 | 1,450.71 | 1,429.62 | 1,443.70 | 4,812.9M |
| 2025-09-03 | 1,471.39 | 1,474.64 | 1,445.51 | 1,453.08 | 4,091.8M |
| 2025-09-02 | 1,462.35 | 1,469.21 | 1,455.46 | 1,467.42 | 4,988.8M |
| 2025-09-01 | 1,474.46 | 1,475.14 | 1,460.76 | 1,462.57 | 5,956.3M |
| 2025-08-29 | 1,472.68 | 1,493.90 | 1,471.91 | 1,473.22 | 6,682.5M |
| 2025-08-28 | 1,462.59 | 1,469.33 | 1,449.89 | 1,467.99 | 4,991.0M |
| 2025-08-27 | 1,487.77 | 1,490.12 | 1,462.78 | 1,462.78 | 5,537.1M |
| 2025-08-26 | 1,491.12 | 1,494.88 | 1,486.34 | 1,488.34 | 4,340.3M |
| 2025-08-25 | 1,477.35 | 1,492.86 | 1,477.01 | 1,492.86 | 6,843.5M |
| 2025-08-22 | 1,463.98 | 1,473.42 | 1,459.91 | 1,473.08 | 4,897.1M |
| 2025-08-21 | 1,457.09 | 1,468.15 | 1,454.72 | 1,464.14 | 5,100.0M |
| 2025-08-20 | 1,435.47 | 1,455.39 | 1,430.92 | 1,455.03 | 4,169.9M |
| 2025-08-19 | 1,447.18 | 1,452.07 | 1,435.80 | 1,436.74 | 4,305.6M |
| 2025-08-18 | 1,444.47 | 1,453.88 | 1,442.05 | 1,445.06 | 5,204.7M |
| 2025-08-15 | 1,436.69 | 1,445.47 | 1,431.05 | 1,438.33 | 4,118.3M |
| 2025-08-14 | 1,438.41 | 1,451.21 | 1,436.69 | 1,438.44 | 3,735.7M |
| 2025-08-13 | 1,443.07 | 1,446.64 | 1,435.68 | 1,437.30 | 3,734.3M |
| 2025-08-12 | 1,436.60 | 1,448.38 | 1,436.60 | 1,439.56 | 3,168.1M |
| 2025-08-11 | 1,442.01 | 1,442.67 | 1,435.12 | 1,436.22 | 3,462.7M |
| 2025-08-08 | 1,442.93 | 1,445.90 | 1,437.77 | 1,440.50 | 3,333.7M |
| 2025-08-07 | 1,445.04 | 1,449.02 | 1,438.09 | 1,443.58 | 3,014.1M |
| 2025-08-06 | 1,445.54 | 1,449.72 | 1,441.06 | 1,444.55 | 3,029.7M |
| 2025-08-05 | 1,432.51 | 1,447.43 | 1,431.92 | 1,445.14 | 3,104.3M |
| 2025-08-04 | 1,420.99 | 1,432.07 | 1,420.99 | 1,432.02 | 2,933.9M |
| 2025-08-01 | 1,427.78 | 1,434.03 | 1,421.45 | 1,424.54 | 3,322.1M |
| 2025-07-31 | 1,450.17 | 1,450.60 | 1,425.37 | 1,429.29 | 4,840.7M |
| 2025-07-30 | 1,445.95 | 1,466.19 | 1,445.44 | 1,455.10 | 4,601.6M |
| 2025-07-29 | 1,451.51 | 1,453.73 | 1,443.74 | 1,446.48 | 5,007.7M |
| 2025-07-28 | 1,451.31 | 1,460.41 | 1,449.00 | 1,451.81 | 4,856.8M |
| 2025-07-25 | 1,460.10 | 1,462.82 | 1,450.14 | 1,451.69 | 6,552.4M |
| 2025-07-24 | 1,458.46 | 1,467.30 | 1,453.24 | 1,463.38 | 7,138.9M |
| 2025-07-23 | 1,464.39 | 1,472.14 | 1,456.61 | 1,459.47 | 5,654.6M |
| 2025-07-22 | 1,447.83 | 1,458.96 | 1,438.77 | 1,458.58 | 5,959.9M |
| 2025-07-21 | 1,444.92 | 1,446.07 | 1,437.82 | 1,443.65 | 4,216.8M |
| 2025-07-18 | 1,431.60 | 1,438.69 | 1,428.72 | 1,436.62 | 2,762.2M |
| 2025-07-17 | 1,431.00 | 1,435.76 | 1,430.27 | 1,432.52 | 2,328.6M |
| 2025-07-16 | 1,437.75 | 1,439.21 | 1,426.39 | 1,432.76 | 2,372.6M |
| 2025-07-15 | 1,444.04 | 1,447.75 | 1,429.65 | 1,436.93 | 2,820.6M |
| 2025-07-14 | 1,438.61 | 1,449.91 | 1,438.61 | 1,442.20 | 3,003.6M |
| 2025-07-11 | 1,439.70 | 1,459.66 | 1,436.68 | 1,436.68 | 4,039.6M |
| 2025-07-10 | 1,437.63 | 1,455.35 | 1,437.63 | 1,445.30 | 3,298.9M |
| 2025-07-09 | 1,443.85 | 1,446.76 | 1,437.67 | 1,438.13 | 2,880.8M |
| 2025-07-08 | 1,440.89 | 1,446.38 | 1,437.74 | 1,444.12 | 2,289.3M |
| 2025-07-07 | 1,439.30 | 1,441.61 | 1,433.79 | 1,440.65 | 2,032.8M |
| 2025-07-04 | 1,429.43 | 1,451.70 | 1,427.25 | 1,442.00 | 2,449.2M |
| 2025-07-03 | 1,430.98 | 1,432.13 | 1,424.34 | 1,430.68 | 2,130.3M |
| 2025-07-02 | 1,425.74 | 1,434.34 | 1,422.15 | 1,430.59 | 2,595.7M |
| 2025-07-01 | 1,420.50 | 1,426.44 | 1,417.30 | 1,424.26 | 1,933.5M |
| 2025-06-30 | 1,415.82 | 1,420.60 | 1,411.36 | 1,418.43 | 2,126.9M |
| 2025-06-27 | 1,439.81 | 1,443.66 | 1,419.54 | 1,421.71 | 2,750.4M |
| 2025-06-26 | 1,440.83 | 1,444.69 | 1,436.69 | 1,440.71 | 2,285.5M |
| 2025-06-25 | 1,426.61 | 1,443.63 | 1,423.45 | 1,442.74 | 2,796.5M |
| 2025-06-24 | 1,412.00 | 1,432.80 | 1,412.00 | 1,427.50 | 2,802.8M |
| 2025-06-23 | 1,402.41 | 1,414.38 | 1,394.67 | 1,410.84 | 2,259.3M |
| 2025-06-20 | 1,397.50 | 1,409.32 | 1,397.43 | 1,406.38 | 2,011.2M |
| 2025-06-19 | 1,411.66 | 1,412.69 | 1,399.52 | 1,402.10 | 2,237.5M |
| 2025-06-18 | 1,415.02 | 1,418.84 | 1,407.21 | 1,413.00 | 1,933.0M |
| 2025-06-17 | 1,415.42 | 1,418.16 | 1,411.08 | 1,416.09 | 2,045.5M |
| 2025-06-16 | 1,410.60 | 1,415.50 | 1,408.94 | 1,414.88 | 2,256.0M |
| 2025-06-13 | 1,418.60 | 1,420.44 | 1,408.66 | 1,411.90 | 3,142.5M |
| 2025-06-12 | 1,421.11 | 1,424.95 | 1,414.39 | 1,420.32 | 2,214.8M |
| 2025-06-11 | 1,411.34 | 1,427.22 | 1,411.34 | 1,422.10 | 2,426.0M |
| 2025-06-10 | 1,417.76 | 1,424.74 | 1,405.23 | 1,410.66 | 2,599.3M |
| 2025-06-09 | 1,416.06 | 1,418.76 | 1,412.98 | 1,416.91 | 2,338.3M |
| 2025-06-06 | 1,413.92 | 1,419.79 | 1,412.76 | 1,414.26 | 2,203.4M |
| 2025-06-05 | 1,414.71 | 1,418.20 | 1,410.33 | 1,415.06 | 2,122.8M |
| 2025-06-04 | 1,412.96 | 1,418.27 | 1,412.26 | 1,414.27 | 1,978.2M |
| 2025-06-03 | 1,400.69 | 1,416.20 | 1,398.25 | 1,412.35 | 2,559.7M |
| 2025-05-30 | 1,404.15 | 1,409.22 | 1,397.05 | 1,402.59 | 2,130.8M |
| 2025-05-29 | 1,402.82 | 1,411.39 | 1,399.58 | 1,405.25 | 1,971.9M |
| 2025-05-28 | 1,402.60 | 1,406.85 | 1,399.72 | 1,401.80 | 1,712.9M |
| 2025-05-27 | 1,406.34 | 1,411.07 | 1,400.09 | 1,401.30 | 1,821.5M |
| 2025-05-26 | 1,408.17 | 1,416.42 | 1,402.25 | 1,405.56 | 1,956.1M |
| 2025-05-23 | 1,422.52 | 1,429.45 | 1,409.87 | 1,409.87 | 2,265.5M |
| 2025-05-22 | 1,416.60 | 1,424.07 | 1,414.70 | 1,423.26 | 1,953.7M |
| 2025-05-21 | 1,416.04 | 1,424.81 | 1,416.04 | 1,417.92 | 1,993.0M |
| 2025-05-20 | 1,412.26 | 1,422.62 | 1,411.77 | 1,415.89 | 2,065.6M |
| 2025-05-19 | 1,411.33 | 1,414.79 | 1,409.37 | 1,409.88 | 1,947.1M |
| 2025-05-16 | 1,419.20 | 1,422.29 | 1,405.73 | 1,412.36 | 2,379.2M |
| 2025-05-15 | 1,427.29 | 1,432.19 | 1,420.60 | 1,422.41 | 2,594.2M |
| 2025-05-14 | 1,409.38 | 1,434.78 | 1,406.66 | 1,429.82 | 3,132.5M |
| 2025-05-13 | 1,410.42 | 1,411.57 | 1,403.92 | 1,411.00 | 2,890.4M |
| 2025-05-12 | 1,395.36 | 1,407.29 | 1,392.40 | 1,403.34 | 2,557.4M |
| 2025-05-09 | 1,386.90 | 1,392.38 | 1,386.21 | 1,390.29 | 2,184.0M |
| 2025-05-08 | 1,377.17 | 1,395.91 | 1,375.96 | 1,388.42 | 2,362.7M |
| 2025-05-07 | 1,387.25 | 1,387.25 | 1,373.56 | 1,381.67 | 2,986.4M |
| 2025-05-06 | 1,364.79 | 1,370.03 | 1,358.54 | 1,369.47 | 3,031.8M |
| 2025-04-30 | 1,364.54 | 1,365.32 | 1,357.90 | 1,358.73 | 3,077.7M |
| 2025-04-29 | 1,364.01 | 1,369.38 | 1,362.23 | 1,364.72 | 2,041.0M |
| 2025-04-28 | 1,362.44 | 1,368.37 | 1,357.31 | 1,364.95 | 2,554.7M |
| 2025-04-25 | 1,370.56 | 1,372.94 | 1,365.32 | 1,367.68 | 2,297.2M |
| 2025-04-24 | 1,365.16 | 1,374.45 | 1,365.03 | 1,369.27 | 2,060.8M |
| 2025-04-23 | 1,369.16 | 1,370.17 | 1,361.31 | 1,364.97 | 2,358.3M |
| 2025-04-22 | 1,363.34 | 1,369.37 | 1,362.80 | 1,364.17 | 2,130.9M |
| 2025-04-21 | 1,365.79 | 1,372.12 | 1,363.65 | 1,364.59 | 2,095.6M |
| 2025-04-18 | 1,362.58 | 1,372.19 | 1,360.82 | 1,368.54 | 1,977.1M |
| 2025-04-17 | 1,360.47 | 1,368.41 | 1,355.82 | 1,367.25 | 2,741.5M |
| 2025-04-16 | 1,358.79 | 1,367.99 | 1,348.48 | 1,366.92 | 3,273.6M |
| 2025-04-15 | 1,353.52 | 1,360.81 | 1,348.94 | 1,359.23 | 2,471.2M |
| 2025-04-14 | 1,356.70 | 1,360.22 | 1,352.86 | 1,354.73 | 2,621.0M |
| 2025-04-11 | 1,353.75 | 1,354.71 | 1,342.46 | 1,352.45 | 2,843.1M |
| 2025-04-10 | 1,361.44 | 1,361.44 | 1,345.07 | 1,355.19 | 3,940.3M |
| 2025-04-09 | 1,325.20 | 1,343.98 | 1,313.52 | 1,343.98 | 4,933.2M |
| 2025-04-08 | 1,308.33 | 1,337.17 | 1,304.79 | 1,337.17 | 5,866.1M |
| 2025-04-07 | 1,331.42 | 1,344.93 | 1,275.67 | 1,305.62 | 6,638.3M |
| 2025-04-03 | 1,379.27 | 1,396.54 | 1,379.27 | 1,388.88 | 2,857.5M |
| 2025-04-02 | 1,390.59 | 1,397.28 | 1,388.77 | 1,393.40 | 2,269.8M |
| 2025-04-01 | 1,393.00 | 1,396.24 | 1,388.28 | 1,391.82 | 2,975.8M |
| 2025-03-31 | 1,393.61 | 1,405.56 | 1,387.86 | 1,392.14 | 3,348.9M |
| 2025-03-28 | 1,402.58 | 1,403.00 | 1,392.91 | 1,395.32 | 2,329.4M |
| 2025-03-27 | 1,395.19 | 1,410.34 | 1,394.86 | 1,401.59 | 2,377.4M |
| 2025-03-26 | 1,406.39 | 1,407.14 | 1,395.61 | 1,396.39 | 2,523.6M |
| 2025-03-25 | 1,409.20 | 1,413.10 | 1,407.42 | 1,409.91 | 2,941.8M |
| 2025-03-24 | 1,400.45 | 1,410.64 | 1,400.45 | 1,409.94 | 3,150.0M |
| 2025-03-21 | 1,412.36 | 1,419.40 | 1,396.55 | 1,398.36 | 3,716.4M |
| 2025-03-20 | 1,430.44 | 1,430.70 | 1,413.04 | 1,414.76 | 2,957.9M |
| 2025-03-19 | 1,424.76 | 1,432.31 | 1,421.58 | 1,429.71 | 3,405.3M |
| 2025-03-18 | 1,431.44 | 1,431.95 | 1,423.56 | 1,426.52 | 2,850.5M |
| 2025-03-17 | 1,431.16 | 1,432.99 | 1,426.68 | 1,427.84 | 3,290.0M |
| 2025-03-14 | 1,393.25 | 1,429.88 | 1,393.25 | 1,428.21 | 4,481.5M |
| 2025-03-13 | 1,389.94 | 1,399.06 | 1,385.50 | 1,390.32 | 3,047.1M |
| 2025-03-12 | 1,396.89 | 1,398.63 | 1,389.17 | 1,390.98 | 3,119.3M |
| 2025-03-11 | 1,379.72 | 1,396.89 | 1,379.15 | 1,396.89 | 2,912.6M |
| 2025-03-10 | 1,399.94 | 1,400.29 | 1,384.59 | 1,391.31 | 3,225.9M |
| 2025-03-07 | 1,397.78 | 1,404.95 | 1,394.00 | 1,399.92 | 3,262.4M |
| 2025-03-06 | 1,392.17 | 1,403.26 | 1,384.58 | 1,400.23 | 4,153.5M |
| 2025-03-05 | 1,379.24 | 1,389.48 | 1,376.74 | 1,388.69 | 3,226.4M |
| 2025-03-04 | 1,371.12 | 1,378.21 | 1,369.78 | 1,376.48 | 2,810.7M |
| 2025-03-03 | 1,383.86 | 1,389.84 | 1,373.30 | 1,377.54 | 3,606.5M |
| 2025-02-28 | 1,393.55 | 1,403.07 | 1,379.09 | 1,379.09 | 4,350.2M |
| 2025-02-27 | 1,389.56 | 1,398.09 | 1,384.31 | 1,397.73 | 4,144.8M |
| 2025-02-26 | 1,378.83 | 1,390.48 | 1,378.83 | 1,388.53 | 4,156.1M |
| 2025-02-25 | 1,382.22 | 1,388.21 | 1,372.54 | 1,375.55 | 4,066.1M |
| 2025-02-24 | 1,389.31 | 1,398.34 | 1,385.14 | 1,393.09 | 5,834.2M |
| 2025-02-21 | 1,388.63 | 1,392.95 | 1,378.04 | 1,391.19 | 4,923.8M |
| 2025-02-20 | 1,391.23 | 1,391.57 | 1,382.56 | 1,385.61 | 3,917.2M |
| 2025-02-19 | 1,385.95 | 1,398.75 | 1,385.39 | 1,393.70 | 4,179.3M |
| 2025-02-18 | 1,392.99 | 1,403.56 | 1,384.60 | 1,388.00 | 4,917.0M |
| 2025-02-17 | 1,402.04 | 1,402.04 | 1,387.37 | 1,397.09 | 5,420.8M |
| 2025-02-14 | 1,382.45 | 1,398.43 | 1,378.91 | 1,397.85 | 4,326.7M |
| 2025-02-13 | 1,384.33 | 1,394.14 | 1,381.40 | 1,383.73 | 3,700.1M |
| 2025-02-12 | 1,373.51 | 1,385.76 | 1,369.45 | 1,385.63 | 3,271.6M |
| 2025-02-11 | 1,378.85 | 1,379.98 | 1,370.00 | 1,375.16 | 3,226.0M |
| 2025-02-10 | 1,374.46 | 1,382.73 | 1,370.28 | 1,377.24 | 4,109.9M |
| 2025-02-07 | 1,358.57 | 1,380.62 | 1,352.91 | 1,373.11 | 4,301.9M |
| 2025-02-06 | 1,347.93 | 1,362.01 | 1,347.08 | 1,360.19 | 2,799.2M |
| 2025-02-05 | 1,376.19 | 1,376.19 | 1,347.13 | 1,349.41 | 2,885.8M |
| 2025-01-27 | 1,368.32 | 1,377.98 | 1,368.32 | 1,369.85 | 2,623.5M |
| 2025-01-24 | 1,351.82 | 1,370.01 | 1,350.67 | 1,364.55 | 2,598.5M |
| 2025-01-23 | 1,353.78 | 1,371.50 | 1,353.75 | 1,355.83 | 3,099.3M |
| 2025-01-22 | 1,354.49 | 1,354.49 | 1,337.88 | 1,342.25 | 2,419.7M |
| 2025-01-21 | 1,363.71 | 1,365.01 | 1,354.19 | 1,356.98 | 2,453.4M |
| 2025-01-20 | 1,366.76 | 1,371.62 | 1,355.45 | 1,356.64 | 2,407.4M |
| 2025-01-17 | 1,352.82 | 1,365.21 | 1,346.65 | 1,359.57 | 2,377.5M |
| 2025-01-16 | 1,355.37 | 1,364.88 | 1,349.20 | 1,356.39 | 2,464.0M |
| 2025-01-15 | 1,351.59 | 1,361.61 | 1,348.83 | 1,350.99 | 2,428.1M |
| 2025-01-14 | 1,327.29 | 1,356.60 | 1,324.05 | 1,353.12 | 2,858.7M |
| 2025-01-13 | 1,329.23 | 1,337.69 | 1,320.34 | 1,326.06 | 2,451.4M |
| 2025-01-10 | 1,353.40 | 1,357.47 | 1,336.62 | 1,336.62 | 2,341.6M |
| 2025-01-09 | 1,359.65 | 1,359.73 | 1,350.19 | 1,351.96 | 2,367.9M |
| 2025-01-08 | 1,354.16 | 1,369.97 | 1,343.33 | 1,362.57 | 3,111.0M |
| 2025-01-07 | 1,353.01 | 1,358.09 | 1,345.19 | 1,356.73 | 2,513.8M |
| 2025-01-06 | 1,358.60 | 1,359.75 | 1,342.37 | 1,355.00 | 2,877.2M |
| 2025-01-03 | 1,369.93 | 1,373.81 | 1,352.25 | 1,355.06 | 3,217.4M |
| 2025-01-02 | 1,408.98 | 1,411.31 | 1,360.50 | 1,367.80 | 4,390.5M |