1,812.96
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,813.07 | 1,826.05 | 1,804.64 | 1,812.96 | 3.9M |
| 2025-09-26 | 1,808.77 | 1,810.97 | 1,772.01 | 1,792.48 | 4.6M |
| 2025-09-25 | 1,848.89 | 1,848.89 | 1,810.73 | 1,827.99 | 3.1M |
| 2025-09-24 | 1,844.56 | 1,844.56 | 1,814.57 | 1,838.22 | 3.6M |
| 2025-09-23 | 1,806.18 | 1,871.31 | 1,806.18 | 1,854.13 | 5.2M |
| 2025-09-22 | 1,809.04 | 1,813.12 | 1,763.80 | 1,802.78 | 4.7M |
| 2025-09-19 | 1,835.84 | 1,835.84 | 1,790.60 | 1,799.84 | 8.2M |
| 2025-09-18 | 1,799.93 | 1,854.97 | 1,799.93 | 1,836.09 | 5.8M |
| 2025-09-17 | 1,756.94 | 1,774.56 | 1,737.27 | 1,774.56 | 3.9M |
| 2025-09-16 | 1,785.13 | 1,788.46 | 1,748.61 | 1,752.39 | 4.0M |
| 2025-09-15 | 1,749.33 | 1,781.91 | 1,740.82 | 1,773.63 | 3.5M |
| 2025-09-12 | 1,745.25 | 1,753.31 | 1,714.90 | 1,726.31 | 3.2M |
| 2025-09-11 | 1,729.43 | 1,750.68 | 1,723.55 | 1,734.44 | 3.2M |
| 2025-09-10 | 1,761.18 | 1,774.60 | 1,730.70 | 1,730.76 | 4.3M |
| 2025-09-09 | 1,743.63 | 1,752.14 | 1,730.64 | 1,744.80 | 3.6M |
| 2025-09-08 | 1,734.49 | 1,757.55 | 1,732.58 | 1,744.38 | 3.3M |
| 2025-09-05 | 1,711.12 | 1,740.93 | 1,702.40 | 1,716.54 | 4.3M |
| 2025-09-04 | 1,705.61 | 1,732.92 | 1,678.65 | 1,701.02 | 7.7M |
| 2025-09-03 | 1,809.20 | 1,837.67 | 1,690.89 | 1,711.51 | 9.0M |
| 2025-09-02 | 1,857.31 | 1,861.11 | 1,778.79 | 1,789.74 | 5.6M |
| 2025-09-01 | 1,878.43 | 1,894.66 | 1,867.18 | 1,872.31 | 2.3M |
| 2025-08-29 | 1,945.19 | 1,950.63 | 1,885.00 | 1,887.32 | 4.0M |
| 2025-08-28 | 1,951.84 | 1,982.01 | 1,946.75 | 1,957.58 | 3.3M |
| 2025-08-27 | 1,966.40 | 1,977.91 | 1,935.32 | 1,937.54 | 2.7M |
| 2025-08-26 | 1,964.88 | 1,970.37 | 1,947.13 | 1,957.35 | 4.5M |
| 2025-08-25 | 1,972.53 | 1,987.97 | 1,971.37 | 1,977.66 | 1.9M |
| 2025-08-22 | 1,938.16 | 1,985.93 | 1,938.16 | 1,985.88 | 3.2M |
| 2025-08-21 | 1,968.25 | 1,972.35 | 1,943.91 | 1,945.99 | 2.2M |
| 2025-08-20 | 1,969.66 | 1,999.40 | 1,933.33 | 1,958.49 | 4.3M |
| 2025-08-19 | 1,985.17 | 2,005.25 | 1,979.28 | 1,991.76 | 3.1M |
| 2025-08-18 | 1,981.25 | 1,981.25 | 1,955.77 | 1,974.56 | 2.0M |
| 2025-08-15 | 1,986.05 | 1,996.46 | 1,974.96 | 1,974.98 | 3.1M |
| 2025-08-14 | 1,975.08 | 1,993.32 | 1,966.22 | 1,974.35 | 2.5M |
| 2025-08-13 | 1,985.38 | 1,997.46 | 1,974.94 | 1,975.07 | 3.4M |
| 2025-08-12 | 1,912.08 | 1,985.38 | 1,907.00 | 1,985.38 | 4.3M |
| 2025-08-11 | 1,923.62 | 1,926.14 | 1,900.95 | 1,909.03 | 2.1M |
| 2025-08-08 | 1,869.22 | 1,919.34 | 1,869.22 | 1,919.21 | 3.3M |
| 2025-08-07 | 1,848.77 | 1,884.60 | 1,821.80 | 1,869.22 | 4.8M |
| 2025-08-06 | 1,910.22 | 1,936.99 | 1,848.63 | 1,859.03 | 4.0M |
| 2025-08-05 | 1,837.67 | 1,941.64 | 1,837.67 | 1,910.22 | 7.5M |
| 2025-08-04 | 1,842.58 | 1,872.65 | 1,831.04 | 1,837.67 | 5.1M |
| 2025-08-01 | 1,874.59 | 1,881.90 | 1,821.81 | 1,842.58 | 5.6M |
| 2025-07-31 | 1,954.06 | 1,968.74 | 1,885.48 | 1,887.64 | 6.7M |
| 2025-07-30 | 1,937.70 | 1,963.48 | 1,935.99 | 1,954.06 | 3.0M |
| 2025-07-29 | 1,934.30 | 1,958.72 | 1,930.47 | 1,933.66 | 6.1M |
| 2025-07-28 | 1,891.54 | 1,939.74 | 1,891.54 | 1,919.23 | 4.5M |
| 2025-07-25 | 1,882.92 | 1,890.48 | 1,861.15 | 1,890.48 | 5.5M |
| 2025-07-24 | 1,922.85 | 1,948.24 | 1,858.78 | 1,882.92 | 11.0M |
| 2025-07-23 | 2,024.90 | 2,024.90 | 1,955.61 | 1,957.15 | 9.4M |
| 2025-07-22 | 2,060.97 | 2,060.97 | 2,011.05 | 2,024.90 | 5.5M |
| 2025-07-21 | 2,079.49 | 2,107.58 | 2,073.63 | 2,097.50 | 4.1M |
| 2025-07-18 | 2,084.73 | 2,109.63 | 2,068.76 | 2,079.23 | 4.2M |
| 2025-07-17 | 2,035.15 | 2,087.61 | 2,035.15 | 2,084.73 | 4.9M |
| 2025-07-16 | 2,051.02 | 2,062.34 | 2,002.66 | 2,035.16 | 4.3M |
| 2025-07-15 | 2,035.34 | 2,067.40 | 2,035.34 | 2,051.02 | 3.3M |
| 2025-07-14 | 2,034.75 | 2,047.77 | 2,020.64 | 2,035.35 | 3.0M |
| 2025-07-11 | 2,085.26 | 2,085.26 | 2,051.16 | 2,067.71 | 3.1M |
| 2025-07-10 | 2,064.23 | 2,087.27 | 2,064.23 | 2,085.26 | 4.0M |
| 2025-07-09 | 2,060.64 | 2,081.94 | 2,039.87 | 2,064.23 | 5.5M |
| 2025-07-08 | 2,022.44 | 2,067.59 | 2,022.44 | 2,060.64 | 4.3M |
| 2025-07-07 | 2,010.67 | 2,030.57 | 2,002.19 | 2,022.44 | 3.6M |
| 2025-07-04 | 2,017.39 | 2,020.76 | 1,997.72 | 2,010.68 | 3.0M |
| 2025-07-03 | 2,026.89 | 2,033.23 | 2,000.38 | 2,017.39 | 4.6M |
| 2025-07-02 | 1,954.76 | 1,997.67 | 1,954.76 | 1,981.18 | 4.7M |
| 2025-07-01 | 1,969.74 | 1,971.26 | 1,930.27 | 1,941.97 | 4.1M |
| 2025-06-30 | 1,995.92 | 2,013.21 | 1,965.67 | 1,973.66 | 5.2M |
| 2025-06-27 | 1,958.37 | 1,966.84 | 1,938.44 | 1,952.12 | 3.9M |
| 2025-06-26 | 1,940.55 | 1,956.50 | 1,918.63 | 1,937.84 | 5.1M |
| 2025-06-25 | 1,951.08 | 1,957.04 | 1,887.01 | 1,907.73 | 3.6M |
| 2025-06-24 | 1,884.06 | 1,962.78 | 1,884.06 | 1,940.73 | 5.3M |
| 2025-06-23 | 1,848.34 | 1,893.00 | 1,848.34 | 1,881.83 | 3.6M |
| 2025-06-20 | 1,873.12 | 1,895.84 | 1,840.17 | 1,861.50 | 9.5M |
| 2025-06-19 | 1,842.84 | 1,858.92 | 1,833.00 | 1,852.74 | 3.2M |
| 2025-06-18 | 1,887.80 | 1,894.62 | 1,839.21 | 1,862.98 | 6.5M |
| 2025-06-17 | 1,913.92 | 1,914.26 | 1,880.89 | 1,899.65 | 4.2M |
| 2025-06-16 | 1,921.34 | 1,935.08 | 1,902.30 | 1,926.60 | 3.5M |
| 2025-06-13 | 1,890.06 | 1,918.51 | 1,886.44 | 1,918.50 | 4.8M |
| 2025-06-12 | 1,943.58 | 1,962.19 | 1,928.55 | 1,928.55 | 5.4M |
| 2025-06-11 | 1,994.18 | 2,009.33 | 1,975.62 | 1,975.62 | 5.8M |
| 2025-06-10 | 1,956.39 | 1,997.00 | 1,946.04 | 1,997.00 | 5.2M |
| 2025-06-09 | 1,931.90 | 1,973.88 | 1,930.82 | 1,966.55 | 3.4M |
| 2025-06-06 | 1,910.91 | 1,948.08 | 1,896.74 | 1,937.82 | 3.5M |
| 2025-06-05 | 1,936.45 | 1,951.86 | 1,922.70 | 1,928.36 | 4.4M |
| 2025-06-04 | 1,907.57 | 1,949.70 | 1,905.70 | 1,931.79 | 6.8M |
| 2025-06-03 | 1,828.86 | 1,861.76 | 1,814.27 | 1,857.28 | 3.4M |
| 2025-06-02 | 1,820.02 | 1,834.75 | 1,793.82 | 1,827.94 | 4.3M |
| 2025-05-30 | 1,862.44 | 1,892.71 | 1,852.24 | 1,852.29 | 9.4M |
| 2025-05-29 | 1,863.62 | 1,934.21 | 1,863.62 | 1,875.50 | 4.4M |
| 2025-05-28 | 1,870.85 | 1,884.71 | 1,857.37 | 1,860.84 | 4.6M |
| 2025-05-27 | 1,850.39 | 1,896.02 | 1,845.56 | 1,875.74 | 4.2M |
| 2025-05-26 | 1,807.12 | 1,862.54 | 1,807.12 | 1,840.69 | 3.2M |
| 2025-05-23 | 1,881.66 | 1,897.80 | 1,785.97 | 1,804.48 | 7.1M |
| 2025-05-22 | 1,850.25 | 1,887.60 | 1,840.12 | 1,872.53 | 6.0M |
| 2025-05-21 | 1,832.67 | 1,876.87 | 1,832.67 | 1,872.23 | 5.7M |
| 2025-05-20 | 1,820.48 | 1,871.37 | 1,815.91 | 1,835.57 | 6.1M |
| 2025-05-19 | 1,795.27 | 1,819.18 | 1,791.49 | 1,814.80 | 2.8M |
| 2025-05-16 | 1,828.06 | 1,851.64 | 1,812.59 | 1,813.32 | 4.2M |
| 2025-05-15 | 1,867.84 | 1,869.79 | 1,828.06 | 1,837.40 | 5.5M |
| 2025-05-14 | 1,888.88 | 1,893.50 | 1,848.53 | 1,873.03 | 4.6M |
| 2025-05-13 | 1,863.19 | 1,880.21 | 1,840.87 | 1,880.21 | 6.1M |
| 2025-05-12 | 1,772.11 | 1,858.38 | 1,772.11 | 1,846.23 | 10.1M |
| 2025-05-09 | 1,715.04 | 1,732.10 | 1,697.33 | 1,712.28 | 5.4M |
| 2025-05-08 | 1,652.69 | 1,712.90 | 1,649.62 | 1,687.30 | 8.5M |
| 2025-05-07 | 1,597.50 | 1,651.67 | 1,597.50 | 1,648.59 | 6.2M |
| 2025-05-06 | 1,636.95 | 1,638.68 | 1,585.93 | 1,603.48 | 5.7M |
| 2025-05-05 | 1,632.32 | 1,663.95 | 1,629.82 | 1,643.32 | 5.2M |
| 2025-05-02 | 1,595.31 | 1,643.33 | 1,595.31 | 1,638.09 | 6.9M |
| 2025-04-30 | 1,594.31 | 1,614.09 | 1,541.36 | 1,573.68 | 8.5M |
| 2025-04-29 | 1,614.73 | 1,639.81 | 1,581.91 | 1,594.28 | 5.2M |
| 2025-04-28 | 1,640.95 | 1,653.21 | 1,620.73 | 1,621.65 | 4.7M |
| 2025-04-25 | 1,629.38 | 1,642.51 | 1,609.53 | 1,633.61 | 5.4M |
| 2025-04-24 | 1,535.76 | 1,609.09 | 1,513.17 | 1,605.05 | 8.4M |
| 2025-04-23 | 1,480.32 | 1,546.00 | 1,480.32 | 1,505.05 | 6.9M |
| 2025-04-22 | 1,440.37 | 1,452.83 | 1,415.89 | 1,452.21 | 4.5M |
| 2025-04-17 | 1,462.98 | 1,476.18 | 1,443.92 | 1,449.41 | 3.7M |
| 2025-04-16 | 1,449.66 | 1,463.69 | 1,427.33 | 1,459.25 | 5.1M |
| 2025-04-15 | 1,472.11 | 1,495.27 | 1,458.58 | 1,475.57 | 5.0M |
| 2025-04-14 | 1,452.67 | 1,465.25 | 1,435.73 | 1,450.61 | 6.7M |
| 2025-04-11 | 1,417.50 | 1,442.81 | 1,382.64 | 1,404.26 | 9.9M |
| 2025-04-10 | 1,583.33 | 1,583.33 | 1,405.51 | 1,405.51 | 13.0M |
| 2025-04-09 | 1,333.84 | 1,360.12 | 1,298.35 | 1,329.32 | 10.8M |
| 2025-04-08 | 1,386.34 | 1,427.26 | 1,335.74 | 1,384.10 | 12.5M |
| 2025-04-07 | 1,290.94 | 1,476.55 | 1,272.89 | 1,371.45 | 19.7M |
| 2025-04-04 | 1,499.86 | 1,500.42 | 1,370.46 | 1,424.86 | 14.6M |
| 2025-04-03 | 1,657.81 | 1,657.81 | 1,522.57 | 1,530.10 | 8.7M |
| 2025-04-02 | 1,663.20 | 1,668.27 | 1,633.58 | 1,659.17 | 6.0M |
| 2025-04-01 | 1,674.08 | 1,681.50 | 1,645.26 | 1,677.48 | 6.0M |
| 2025-03-31 | 1,664.05 | 1,664.05 | 1,616.99 | 1,648.12 | 6.5M |
| 2025-03-28 | 1,729.84 | 1,747.07 | 1,686.99 | 1,689.17 | 7.6M |
| 2025-03-27 | 1,775.26 | 1,793.16 | 1,758.40 | 1,761.81 | 5.1M |
| 2025-03-26 | 1,883.56 | 1,889.72 | 1,809.82 | 1,813.69 | 3.7M |
| 2025-03-25 | 1,874.32 | 1,895.79 | 1,850.42 | 1,876.66 | 3.6M |
| 2025-03-24 | 1,819.20 | 1,874.90 | 1,812.12 | 1,864.12 | 5.8M |
| 2025-03-21 | 1,842.17 | 1,842.87 | 1,776.22 | 1,808.26 | 11.5M |
| 2025-03-20 | 1,903.16 | 1,909.36 | 1,847.46 | 1,855.37 | 5.2M |
| 2025-03-19 | 1,902.40 | 1,926.88 | 1,892.34 | 1,906.68 | 4.1M |
| 2025-03-18 | 1,879.27 | 1,927.83 | 1,868.94 | 1,915.41 | 6.1M |
| 2025-03-17 | 1,873.28 | 1,880.54 | 1,853.04 | 1,864.86 | 4.4M |
| 2025-03-14 | 1,840.61 | 1,889.59 | 1,822.98 | 1,879.05 | 5.8M |
| 2025-03-13 | 1,870.28 | 1,871.79 | 1,827.70 | 1,843.86 | 6.0M |
| 2025-03-12 | 1,876.85 | 1,897.71 | 1,863.47 | 1,891.68 | 5.2M |
| 2025-03-11 | 1,868.85 | 1,903.26 | 1,847.49 | 1,861.08 | 5.7M |
| 2025-03-10 | 1,964.87 | 1,978.78 | 1,840.49 | 1,856.45 | 8.6M |
| 2025-03-07 | 1,971.18 | 1,975.96 | 1,935.71 | 1,943.22 | 5.0M |
| 2025-03-06 | 1,962.64 | 2,006.29 | 1,955.07 | 1,991.71 | 9.0M |
| 2025-03-05 | 1,847.23 | 1,967.45 | 1,846.81 | 1,932.91 | 9.9M |
| 2025-03-04 | 1,910.49 | 1,910.49 | 1,835.88 | 1,845.78 | 8.3M |
| 2025-03-03 | 1,925.07 | 1,962.37 | 1,895.51 | 1,943.52 | 6.9M |
| 2025-02-28 | 1,950.20 | 1,950.20 | 1,898.77 | 1,923.11 | 10.3M |
| 2025-02-27 | 1,986.77 | 1,991.02 | 1,945.75 | 1,952.89 | 12.2M |
| 2025-02-26 | 2,012.08 | 2,029.89 | 1,997.64 | 2,008.31 | 4.9M |
| 2025-02-25 | 2,026.28 | 2,044.24 | 2,008.03 | 2,008.03 | 5.5M |
| 2025-02-24 | 2,098.52 | 2,098.52 | 2,039.36 | 2,061.61 | 4.1M |
| 2025-02-21 | 2,102.00 | 2,102.00 | 2,061.05 | 2,086.03 | 6.9M |
| 2025-02-20 | 2,063.50 | 2,116.05 | 2,057.32 | 2,075.87 | 12.0M |
| 2025-02-19 | 2,060.28 | 2,070.45 | 2,031.44 | 2,048.53 | 9.0M |
| 2025-02-18 | 2,036.95 | 2,051.36 | 2,011.50 | 2,034.50 | 5.4M |
| 2025-02-17 | 2,011.09 | 2,041.36 | 2,007.96 | 2,037.10 | 3.6M |
| 2025-02-14 | 2,013.02 | 2,041.16 | 2,010.93 | 2,019.72 | 4.1M |
| 2025-02-13 | 2,009.60 | 2,027.79 | 1,993.74 | 2,024.36 | 5.8M |
| 2025-02-12 | 1,981.05 | 1,993.68 | 1,955.97 | 1,990.11 | 4.9M |
| 2025-02-11 | 1,959.35 | 1,991.17 | 1,956.54 | 1,975.57 | 4.5M |
| 2025-02-10 | 1,990.56 | 1,990.56 | 1,953.56 | 1,968.48 | 5.2M |
| 2025-02-07 | 2,002.06 | 2,016.90 | 1,977.14 | 1,980.14 | 6.8M |
| 2025-02-06 | 1,912.39 | 2,009.55 | 1,912.37 | 2,001.02 | 9.5M |
| 2025-02-05 | 1,848.63 | 1,912.41 | 1,839.36 | 1,912.41 | 7.3M |
| 2025-02-04 | 1,706.84 | 1,890.64 | 1,706.84 | 1,861.80 | 17.0M |
| 2025-02-03 | 1,748.27 | 1,748.27 | 1,671.65 | 1,705.80 | 6.8M |
| 2025-01-31 | 1,722.89 | 1,754.91 | 1,720.47 | 1,748.76 | 5.6M |
| 2025-01-30 | 1,765.13 | 1,772.10 | 1,711.52 | 1,719.18 | 8.0M |
| 2025-01-29 | 1,793.13 | 1,848.55 | 1,761.26 | 1,766.59 | 5.2M |
| 2025-01-28 | 1,801.34 | 1,831.68 | 1,787.13 | 1,792.82 | 4.7M |
| 2025-01-27 | 1,791.57 | 1,814.64 | 1,757.58 | 1,809.46 | 8.0M |
| 2025-01-24 | 1,832.99 | 1,899.17 | 1,832.99 | 1,849.63 | 6.5M |
| 2025-01-23 | 1,852.31 | 1,865.98 | 1,839.70 | 1,855.59 | 3.9M |
| 2025-01-22 | 1,867.74 | 1,870.96 | 1,853.41 | 1,866.20 | 4.4M |
| 2025-01-21 | 1,840.66 | 1,870.88 | 1,840.66 | 1,869.08 | 3.4M |
| 2025-01-20 | 1,858.57 | 1,862.09 | 1,827.98 | 1,855.51 | 3.7M |
| 2025-01-17 | 1,820.32 | 1,864.10 | 1,816.13 | 1,850.19 | 5.6M |
| 2025-01-16 | 1,816.15 | 1,859.77 | 1,806.18 | 1,815.44 | 4.4M |
| 2025-01-15 | 1,784.97 | 1,846.66 | 1,782.08 | 1,815.45 | 5.5M |
| 2025-01-14 | 1,792.02 | 1,802.86 | 1,778.63 | 1,783.35 | 4.3M |
| 2025-01-13 | 1,751.71 | 1,767.57 | 1,707.16 | 1,766.74 | 5.4M |
| 2025-01-10 | 1,761.38 | 1,779.55 | 1,741.13 | 1,763.14 | 4.3M |
| 2025-01-09 | 1,770.19 | 1,781.09 | 1,763.15 | 1,766.79 | 3.3M |
| 2025-01-08 | 1,838.82 | 1,839.11 | 1,782.39 | 1,789.08 | 4.6M |
| 2025-01-07 | 1,829.82 | 1,857.91 | 1,818.70 | 1,852.05 | 6.3M |
| 2025-01-06 | 1,726.11 | 1,834.70 | 1,726.11 | 1,820.97 | 9.1M |
| 2025-01-03 | 1,716.59 | 1,716.59 | 1,677.95 | 1,701.67 | 3.6M |
| 2025-01-02 | 1,729.09 | 1,746.90 | 1,695.61 | 1,721.59 | 4.3M |