1,645.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,638.46 | 1,649.19 | 1,638.12 | 1,645.14 | 21.5M |
| 2025-09-25 | 1,649.34 | 1,651.15 | 1,641.06 | 1,641.06 | 27.4M |
| 2025-09-24 | 1,663.30 | 1,664.09 | 1,653.17 | 1,655.60 | 25.1M |
| 2025-09-23 | 1,672.31 | 1,678.70 | 1,668.26 | 1,671.87 | 23.2M |
| 2025-09-22 | 1,671.85 | 1,679.76 | 1,669.02 | 1,673.59 | 21.5M |
| 2025-09-19 | 1,664.92 | 1,677.54 | 1,661.06 | 1,672.46 | 81.3M |
| 2025-09-18 | 1,664.65 | 1,668.72 | 1,659.63 | 1,665.28 | 22.9M |
| 2025-09-17 | 1,660.48 | 1,665.08 | 1,657.22 | 1,660.33 | 23.8M |
| 2025-09-16 | 1,677.22 | 1,679.71 | 1,661.43 | 1,663.24 | 25.6M |
| 2025-09-15 | 1,691.93 | 1,691.93 | 1,679.07 | 1,681.47 | 25.8M |
| 2025-09-12 | 1,696.25 | 1,698.45 | 1,688.16 | 1,688.16 | 20.4M |
| 2025-09-11 | 1,697.74 | 1,701.48 | 1,693.12 | 1,699.55 | 22.4M |
| 2025-09-10 | 1,702.24 | 1,706.38 | 1,688.16 | 1,689.60 | 19.9M |
| 2025-09-09 | 1,702.45 | 1,703.71 | 1,695.04 | 1,697.46 | 23.0M |
| 2025-09-08 | 1,708.66 | 1,708.81 | 1,695.35 | 1,700.91 | 20.4M |
| 2025-09-05 | 1,712.32 | 1,716.39 | 1,705.70 | 1,707.65 | 27.9M |
| 2025-09-04 | 1,688.88 | 1,713.06 | 1,688.59 | 1,708.27 | 24.5M |
| 2025-09-03 | 1,676.79 | 1,684.73 | 1,671.32 | 1,684.48 | 23.8M |
| 2025-09-02 | 1,675.03 | 1,680.87 | 1,665.59 | 1,668.60 | 26.8M |
| 2025-09-01 | 1,686.74 | 1,691.54 | 1,678.98 | 1,682.82 | 17.3M |
| 2025-08-29 | 1,686.76 | 1,691.98 | 1,681.45 | 1,684.83 | 22.5M |
| 2025-08-28 | 1,690.28 | 1,694.81 | 1,683.21 | 1,689.70 | 21.3M |
| 2025-08-27 | 1,682.92 | 1,690.93 | 1,682.77 | 1,688.67 | 20.7M |
| 2025-08-26 | 1,678.42 | 1,692.97 | 1,677.65 | 1,682.75 | 39.2M |
| 2025-08-25 | 1,692.42 | 1,698.18 | 1,687.92 | 1,689.44 | 14.7M |
| 2025-08-22 | 1,690.32 | 1,704.66 | 1,690.02 | 1,697.01 | 20.3M |
| 2025-08-21 | 1,694.27 | 1,696.42 | 1,685.92 | 1,692.89 | 21.3M |
| 2025-08-20 | 1,685.66 | 1,701.11 | 1,681.54 | 1,697.63 | 23.9M |
| 2025-08-19 | 1,670.50 | 1,689.53 | 1,669.48 | 1,688.86 | 18.8M |
| 2025-08-18 | 1,668.89 | 1,669.62 | 1,662.62 | 1,669.28 | 19.5M |
| 2025-08-15 | 1,669.97 | 1,673.57 | 1,666.96 | 1,669.63 | 20.5M |
| 2025-08-14 | 1,658.41 | 1,665.91 | 1,655.17 | 1,661.46 | 22.9M |
| 2025-08-13 | 1,652.49 | 1,658.63 | 1,647.60 | 1,658.63 | 21.7M |
| 2025-08-12 | 1,649.38 | 1,650.16 | 1,640.56 | 1,648.87 | 20.0M |
| 2025-08-11 | 1,654.60 | 1,658.41 | 1,643.81 | 1,646.39 | 22.8M |
| 2025-08-08 | 1,649.81 | 1,651.47 | 1,638.42 | 1,646.05 | 24.6M |
| 2025-08-07 | 1,632.03 | 1,652.38 | 1,629.84 | 1,646.63 | 33.4M |
| 2025-08-06 | 1,643.90 | 1,646.18 | 1,625.23 | 1,630.08 | 28.2M |
| 2025-08-05 | 1,644.07 | 1,650.01 | 1,639.32 | 1,642.87 | 28.8M |
| 2025-08-04 | 1,612.96 | 1,638.31 | 1,611.99 | 1,638.31 | 37.9M |
| 2025-07-31 | 1,656.01 | 1,661.16 | 1,640.17 | 1,641.21 | 32.0M |
| 2025-07-30 | 1,657.68 | 1,665.42 | 1,654.62 | 1,654.68 | 31.0M |
| 2025-07-29 | 1,654.61 | 1,665.44 | 1,651.44 | 1,658.42 | 27.3M |
| 2025-07-28 | 1,672.25 | 1,674.16 | 1,653.05 | 1,653.72 | 28.8M |
| 2025-07-25 | 1,666.75 | 1,670.00 | 1,655.32 | 1,660.05 | 24.8M |
| 2025-07-24 | 1,675.60 | 1,683.30 | 1,665.34 | 1,672.34 | 37.0M |
| 2025-07-23 | 1,665.15 | 1,675.21 | 1,663.43 | 1,674.01 | 30.6M |
| 2025-07-22 | 1,654.35 | 1,655.59 | 1,644.02 | 1,650.89 | 25.1M |
| 2025-07-21 | 1,659.36 | 1,667.32 | 1,654.86 | 1,659.26 | 21.1M |
| 2025-07-18 | 1,664.27 | 1,670.26 | 1,660.55 | 1,664.37 | 27.1M |
| 2025-07-17 | 1,653.29 | 1,664.36 | 1,652.51 | 1,660.25 | 28.9M |
| 2025-07-16 | 1,650.46 | 1,660.21 | 1,649.31 | 1,651.49 | 22.3M |
| 2025-07-15 | 1,655.02 | 1,662.25 | 1,648.49 | 1,651.50 | 20.1M |
| 2025-07-14 | 1,648.70 | 1,655.65 | 1,646.41 | 1,655.65 | 17.7M |
| 2025-07-11 | 1,671.23 | 1,672.00 | 1,653.38 | 1,655.46 | 22.9M |
| 2025-07-10 | 1,669.82 | 1,679.45 | 1,669.40 | 1,679.45 | 26.4M |
| 2025-07-09 | 1,657.64 | 1,668.07 | 1,652.64 | 1,662.32 | 24.8M |
| 2025-07-08 | 1,655.50 | 1,658.46 | 1,645.75 | 1,658.46 | 27.4M |
| 2025-07-07 | 1,656.38 | 1,659.00 | 1,652.71 | 1,655.55 | 17.1M |
| 2025-07-04 | 1,652.08 | 1,665.82 | 1,643.03 | 1,656.39 | 19.0M |
| 2025-07-03 | 1,662.00 | 1,665.29 | 1,652.95 | 1,657.44 | 28.1M |
| 2025-07-02 | 1,655.42 | 1,660.58 | 1,648.39 | 1,658.56 | 29.9M |
| 2025-07-01 | 1,652.01 | 1,653.51 | 1,637.30 | 1,653.38 | 23.8M |
| 2025-06-30 | 1,659.25 | 1,661.16 | 1,645.32 | 1,648.64 | 28.8M |
| 2025-06-27 | 1,652.15 | 1,662.70 | 1,650.60 | 1,656.82 | 24.1M |
| 2025-06-26 | 1,648.41 | 1,651.51 | 1,636.67 | 1,642.19 | 26.6M |
| 2025-06-25 | 1,657.28 | 1,662.41 | 1,640.36 | 1,640.70 | 29.2M |
| 2025-06-24 | 1,663.91 | 1,667.04 | 1,650.48 | 1,654.49 | 32.3M |
| 2025-06-23 | 1,633.88 | 1,645.98 | 1,633.24 | 1,638.96 | 27.5M |
| 2025-06-20 | 1,648.65 | 1,655.52 | 1,641.39 | 1,641.39 | 88.9M |
| 2025-06-19 | 1,643.45 | 1,649.51 | 1,635.72 | 1,641.90 | 23.7M |
| 2025-06-18 | 1,654.39 | 1,658.17 | 1,647.70 | 1,653.17 | 26.5M |
| 2025-06-17 | 1,656.17 | 1,669.56 | 1,651.67 | 1,658.20 | 23.1M |
| 2025-06-16 | 1,673.30 | 1,677.67 | 1,666.70 | 1,669.02 | 22.5M |
| 2025-06-13 | 1,679.69 | 1,687.41 | 1,672.99 | 1,675.28 | 26.8M |
| 2025-06-12 | 1,688.81 | 1,703.35 | 1,685.18 | 1,699.58 | 25.7M |
| 2025-06-11 | 1,703.73 | 1,709.70 | 1,698.75 | 1,698.75 | 23.5M |
| 2025-06-10 | 1,702.18 | 1,706.59 | 1,694.00 | 1,702.90 | 34.0M |
| 2025-06-06 | 1,695.12 | 1,706.71 | 1,693.76 | 1,703.45 | 26.9M |
| 2025-06-05 | 1,695.64 | 1,703.05 | 1,689.57 | 1,696.95 | 29.4M |
| 2025-06-04 | 1,686.73 | 1,699.50 | 1,683.64 | 1,694.04 | 24.5M |
| 2025-06-03 | 1,689.96 | 1,690.95 | 1,678.25 | 1,685.89 | 24.2M |
| 2025-06-02 | 1,683.10 | 1,686.29 | 1,671.87 | 1,681.04 | 23.6M |
| 2025-05-30 | 1,679.60 | 1,696.10 | 1,676.96 | 1,684.73 | 56.6M |
| 2025-05-28 | 1,692.07 | 1,694.61 | 1,677.99 | 1,678.65 | 20.2M |
| 2025-05-27 | 1,692.75 | 1,703.75 | 1,692.75 | 1,696.74 | 21.0M |
| 2025-05-26 | 1,692.78 | 1,698.45 | 1,689.54 | 1,695.57 | 14.3M |
| 2025-05-23 | 1,690.43 | 1,695.25 | 1,654.23 | 1,678.27 | 30.7M |
| 2025-05-22 | 1,695.15 | 1,696.62 | 1,678.50 | 1,687.82 | 22.7M |
| 2025-05-21 | 1,696.94 | 1,703.49 | 1,690.62 | 1,702.55 | 26.5M |
| 2025-05-20 | 1,701.30 | 1,712.93 | 1,695.55 | 1,706.28 | 31.6M |
| 2025-05-19 | 1,691.13 | 1,699.24 | 1,686.89 | 1,699.24 | 25.8M |
| 2025-05-16 | 1,685.18 | 1,700.98 | 1,684.98 | 1,695.13 | 36.7M |
| 2025-05-15 | 1,663.33 | 1,681.97 | 1,662.01 | 1,681.97 | 26.6M |
| 2025-05-14 | 1,670.21 | 1,676.09 | 1,664.41 | 1,669.19 | 0.0M |
| 2025-05-13 | 1,679.89 | 1,686.48 | 1,669.73 | 1,672.55 | 0.0M |
| 2025-05-12 | 1,666.97 | 1,678.68 | 1,652.94 | 1,678.68 | 0.0M |
| 2025-05-09 | 1,661.46 | 1,664.79 | 1,656.17 | 1,660.86 | 0.0M |
| 2025-05-08 | 1,666.21 | 1,672.80 | 1,656.45 | 1,656.45 | 0.0M |
| 2025-05-07 | 1,670.31 | 1,670.68 | 1,658.82 | 1,660.48 | 0.0M |
| 2025-05-06 | 1,675.38 | 1,680.19 | 1,666.52 | 1,675.65 | 0.0M |
| 2025-05-05 | 1,678.25 | 1,686.02 | 1,675.07 | 1,675.07 | 28.0M |
| 2025-05-02 | 1,665.86 | 1,680.64 | 1,661.85 | 1,677.68 | 0.0M |
| 2025-04-30 | 1,657.21 | 1,662.61 | 1,643.48 | 1,657.75 | 0.0M |
| 2025-04-29 | 1,648.18 | 1,655.69 | 1,645.24 | 1,648.99 | 0.0M |
| 2025-04-28 | 1,632.94 | 1,646.23 | 1,630.98 | 1,644.17 | 30.6M |
| 2025-04-25 | 1,636.87 | 1,640.87 | 1,628.21 | 1,632.27 | 30.9M |
| 2025-04-24 | 1,609.98 | 1,630.48 | 1,604.90 | 1,627.97 | 32.6M |
| 2025-04-23 | 1,609.61 | 1,621.89 | 1,602.56 | 1,611.41 | 43.1M |
| 2025-04-22 | 1,579.90 | 1,590.17 | 1,569.35 | 1,590.17 | 33.8M |
| 2025-04-17 | 1,581.92 | 1,591.25 | 1,572.95 | 1,591.25 | 40.9M |
| 2025-04-16 | 1,574.72 | 1,583.86 | 1,566.62 | 1,583.86 | 37.9M |
| 2025-04-15 | 1,567.67 | 1,586.37 | 1,564.44 | 1,586.37 | 36.5M |
| 2025-04-14 | 1,561.48 | 1,577.11 | 1,552.23 | 1,570.31 | 36.7M |
| 2025-04-11 | 1,544.53 | 1,547.40 | 1,510.55 | 1,536.09 | 36.1M |
| 2025-04-10 | 1,497.04 | 1,618.10 | 1,493.25 | 1,536.09 | 58.0M |
| 2025-04-09 | 1,520.73 | 1,529.12 | 1,463.73 | 1,488.92 | 59.1M |
| 2025-04-08 | 1,532.93 | 1,571.17 | 1,520.94 | 1,551.89 | 62.4M |
| 2025-04-07 | 1,568.70 | 1,578.12 | 1,472.31 | 1,509.41 | 99.6M |
| 2025-04-04 | 1,653.20 | 1,662.03 | 1,573.51 | 1,589.71 | 74.7M |
| 2025-04-03 | 1,692.60 | 1,695.90 | 1,670.17 | 1,673.53 | 58.9M |
| 2025-04-02 | 1,723.14 | 1,723.19 | 1,706.71 | 1,716.88 | 32.8M |
| 2025-04-01 | 1,735.78 | 1,739.48 | 1,721.67 | 1,730.52 | 34.6M |
| 2025-03-31 | 1,735.27 | 1,738.33 | 1,717.44 | 1,718.80 | 43.7M |
| 2025-03-28 | 1,748.90 | 1,760.22 | 1,744.71 | 1,750.81 | 33.0M |
| 2025-03-27 | 1,746.80 | 1,754.41 | 1,738.36 | 1,754.41 | 36.5M |
| 2025-03-26 | 1,774.55 | 1,774.63 | 1,761.08 | 1,766.03 | 29.3M |
| 2025-03-25 | 1,776.16 | 1,785.60 | 1,774.10 | 1,774.37 | 31.5M |
| 2025-03-24 | 1,784.56 | 1,786.21 | 1,768.16 | 1,771.63 | 26.4M |
| 2025-03-21 | 1,777.60 | 1,781.61 | 1,770.46 | 1,781.61 | 87.6M |
| 2025-03-20 | 1,777.07 | 1,785.63 | 1,772.25 | 1,784.55 | 38.2M |
| 2025-03-19 | 1,775.78 | 1,782.11 | 1,772.31 | 1,777.99 | 33.2M |
| 2025-03-18 | 1,785.18 | 1,788.17 | 1,775.38 | 1,780.84 | 33.9M |
| 2025-03-17 | 1,762.56 | 1,780.61 | 1,761.54 | 1,779.82 | 28.5M |
| 2025-03-14 | 1,749.34 | 1,764.57 | 1,744.16 | 1,760.89 | 33.4M |
| 2025-03-13 | 1,750.11 | 1,762.93 | 1,744.45 | 1,750.44 | 30.4M |
| 2025-03-12 | 1,746.39 | 1,769.24 | 1,746.12 | 1,755.64 | 36.6M |
| 2025-03-11 | 1,768.92 | 1,768.92 | 1,729.43 | 1,732.28 | 42.2M |
| 2025-03-10 | 1,788.84 | 1,788.88 | 1,770.98 | 1,775.11 | 41.0M |
| 2025-03-07 | 1,767.64 | 1,788.60 | 1,758.88 | 1,784.57 | 41.8M |
| 2025-03-06 | 1,787.37 | 1,789.03 | 1,765.45 | 1,778.48 | 44.5M |
| 2025-03-05 | 1,785.80 | 1,797.23 | 1,783.88 | 1,790.71 | 47.4M |
| 2025-03-04 | 1,786.74 | 1,794.25 | 1,774.44 | 1,776.29 | 50.8M |
| 2025-03-03 | 1,777.49 | 1,799.63 | 1,768.09 | 1,795.35 | 42.7M |
| 2025-02-28 | 1,762.45 | 1,775.51 | 1,758.21 | 1,774.11 | 85.8M |
| 2025-02-27 | 1,769.00 | 1,777.51 | 1,764.10 | 1,768.77 | 38.4M |
| 2025-02-26 | 1,774.47 | 1,788.06 | 1,774.36 | 1,780.50 | 44.9M |
| 2025-02-25 | 1,767.29 | 1,780.81 | 1,766.81 | 1,778.06 | 43.9M |
| 2025-02-24 | 1,772.90 | 1,780.50 | 1,764.65 | 1,771.72 | 32.3M |
| 2025-02-21 | 1,759.03 | 1,772.35 | 1,752.89 | 1,772.35 | 43.3M |
| 2025-02-20 | 1,751.31 | 1,756.57 | 1,748.63 | 1,755.01 | 29.2M |
| 2025-02-19 | 1,767.06 | 1,767.77 | 1,748.00 | 1,753.91 | 30.6M |
| 2025-02-18 | 1,764.23 | 1,767.81 | 1,756.63 | 1,765.83 | 28.7M |
| 2025-02-17 | 1,760.15 | 1,764.29 | 1,758.30 | 1,763.42 | 24.1M |
| 2025-02-14 | 1,772.73 | 1,772.77 | 1,757.03 | 1,759.96 | 33.7M |
| 2025-02-13 | 1,757.81 | 1,773.59 | 1,752.36 | 1,773.36 | 37.7M |
| 2025-02-12 | 1,742.29 | 1,745.15 | 1,730.39 | 1,742.81 | 32.8M |
| 2025-02-11 | 1,730.96 | 1,742.01 | 1,730.95 | 1,740.18 | 31.0M |
| 2025-02-10 | 1,724.79 | 1,732.10 | 1,724.47 | 1,730.55 | 26.2M |
| 2025-02-07 | 1,729.58 | 1,735.12 | 1,724.98 | 1,724.98 | 30.1M |
| 2025-02-06 | 1,727.46 | 1,732.26 | 1,724.36 | 1,729.86 | 29.5M |
| 2025-02-05 | 1,707.09 | 1,722.65 | 1,704.64 | 1,722.65 | 32.9M |
| 2025-02-04 | 1,718.78 | 1,718.78 | 1,704.03 | 1,708.77 | 44.7M |
| 2025-02-03 | 1,702.48 | 1,719.36 | 1,700.59 | 1,717.88 | 40.1M |
| 2025-01-31 | 1,736.73 | 1,741.84 | 1,727.22 | 1,727.75 | 41.5M |
| 2025-01-30 | 1,719.64 | 1,731.05 | 1,719.60 | 1,729.39 | 36.0M |
| 2025-01-29 | 1,711.67 | 1,721.32 | 1,710.30 | 1,718.11 | 31.9M |
| 2025-01-28 | 1,709.64 | 1,719.07 | 1,707.27 | 1,708.57 | 34.6M |
| 2025-01-27 | 1,682.27 | 1,706.06 | 1,680.23 | 1,702.71 | 43.0M |
| 2025-01-24 | 1,691.64 | 1,694.56 | 1,685.10 | 1,688.10 | 31.3M |
| 2025-01-23 | 1,675.78 | 1,684.59 | 1,673.23 | 1,684.59 | 29.0M |
| 2025-01-22 | 1,673.54 | 1,681.85 | 1,672.83 | 1,676.92 | 33.2M |
| 2025-01-21 | 1,651.37 | 1,664.87 | 1,651.37 | 1,664.87 | 26.4M |
| 2025-01-20 | 1,647.75 | 1,655.95 | 1,646.35 | 1,653.69 | 23.2M |
| 2025-01-17 | 1,644.82 | 1,649.01 | 1,642.83 | 1,647.73 | 37.2M |
| 2025-01-16 | 1,623.16 | 1,640.28 | 1,622.67 | 1,640.28 | 37.4M |
| 2025-01-15 | 1,605.61 | 1,622.40 | 1,604.81 | 1,620.47 | 29.9M |
| 2025-01-14 | 1,618.25 | 1,621.11 | 1,607.91 | 1,609.48 | 28.3M |
| 2025-01-13 | 1,611.78 | 1,612.46 | 1,601.67 | 1,607.68 | 27.2M |
| 2025-01-10 | 1,631.29 | 1,635.80 | 1,619.69 | 1,620.61 | 28.5M |
| 2025-01-09 | 1,631.17 | 1,641.93 | 1,629.52 | 1,636.54 | 30.6M |
| 2025-01-08 | 1,628.26 | 1,639.43 | 1,619.20 | 1,631.35 | 31.1M |
| 2025-01-07 | 1,608.23 | 1,625.93 | 1,604.56 | 1,625.93 | 33.2M |
| 2025-01-06 | 1,601.77 | 1,607.96 | 1,593.39 | 1,607.96 | 31.5M |
| 2025-01-03 | 1,601.24 | 1,603.39 | 1,590.78 | 1,598.05 | 32.2M |