1,656.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,648.28 | 1,661.51 | 1,646.67 | 1,656.25 | 107.5M |
| 2025-09-25 | 1,647.03 | 1,656.55 | 1,642.31 | 1,645.59 | 95.5M |
| 2025-09-24 | 1,664.64 | 1,665.76 | 1,645.17 | 1,647.70 | 140.2M |
| 2025-09-23 | 1,651.11 | 1,664.36 | 1,645.95 | 1,660.09 | 123.0M |
| 2025-09-22 | 1,635.09 | 1,650.20 | 1,629.92 | 1,648.18 | 80.2M |
| 2025-09-19 | 1,631.58 | 1,642.33 | 1,625.54 | 1,634.92 | 588.2M |
| 2025-09-18 | 1,635.80 | 1,639.41 | 1,621.11 | 1,633.60 | 159.3M |
| 2025-09-17 | 1,645.93 | 1,652.88 | 1,632.34 | 1,637.53 | 155.5M |
| 2025-09-15 | 1,647.57 | 1,656.47 | 1,642.17 | 1,652.83 | 73.3M |
| 2025-09-12 | 1,636.49 | 1,647.43 | 1,634.99 | 1,644.85 | 114.0M |
| 2025-09-11 | 1,611.99 | 1,643.28 | 1,611.99 | 1,635.43 | 153.0M |
| 2025-09-10 | 1,614.10 | 1,621.03 | 1,607.25 | 1,608.58 | 114.6M |
| 2025-09-09 | 1,613.99 | 1,618.73 | 1,607.81 | 1,614.19 | 107.2M |
| 2025-09-08 | 1,609.26 | 1,615.24 | 1,600.49 | 1,613.98 | 97.0M |
| 2025-09-05 | 1,603.43 | 1,613.98 | 1,599.26 | 1,609.32 | 150.5M |
| 2025-09-04 | 1,584.53 | 1,602.07 | 1,580.18 | 1,597.84 | 106.8M |
| 2025-09-03 | 1,601.35 | 1,605.35 | 1,584.67 | 1,586.52 | 134.4M |
| 2025-09-02 | 1,583.00 | 1,602.30 | 1,573.02 | 1,598.88 | 117.8M |
| 2025-09-01 | 1,575.57 | 1,588.07 | 1,567.47 | 1,584.47 | 15.7M |
| 2025-08-29 | 1,592.65 | 1,592.65 | 1,576.16 | 1,577.22 | 132.4M |
| 2025-08-28 | 1,587.90 | 1,603.85 | 1,583.81 | 1,593.02 | 119.4M |
| 2025-08-27 | 1,572.50 | 1,590.00 | 1,563.58 | 1,588.16 | 141.3M |
| 2025-08-26 | 1,590.25 | 1,591.95 | 1,572.50 | 1,574.78 | 249.8M |
| 2025-08-25 | 1,610.66 | 1,610.66 | 1,589.74 | 1,591.52 | 95.2M |
| 2025-08-22 | 1,596.86 | 1,615.09 | 1,593.12 | 1,610.58 | 166.3M |
| 2025-08-21 | 1,587.35 | 1,600.13 | 1,584.47 | 1,597.34 | 145.2M |
| 2025-08-20 | 1,593.95 | 1,596.50 | 1,583.15 | 1,586.30 | 83.7M |
| 2025-08-19 | 1,588.99 | 1,596.87 | 1,586.06 | 1,594.19 | 93.8M |
| 2025-08-18 | 1,592.23 | 1,595.43 | 1,582.71 | 1,588.66 | 96.9M |
| 2025-08-15 | 1,580.99 | 1,594.22 | 1,580.99 | 1,590.14 | 64.3M |
| 2025-08-14 | 1,583.59 | 1,583.99 | 1,571.17 | 1,580.74 | 75.9M |
| 2025-08-13 | 1,585.49 | 1,593.10 | 1,579.51 | 1,585.39 | 119.1M |
| 2025-08-12 | 1,578.66 | 1,595.54 | 1,574.53 | 1,589.74 | 121.4M |
| 2025-08-11 | 1,574.05 | 1,581.50 | 1,571.80 | 1,578.71 | 101.1M |
| 2025-08-08 | 1,579.49 | 1,583.45 | 1,571.35 | 1,572.81 | 73.6M |
| 2025-08-07 | 1,552.31 | 1,580.02 | 1,552.31 | 1,579.49 | 129.2M |
| 2025-08-06 | 1,554.73 | 1,567.82 | 1,549.60 | 1,551.05 | 116.3M |
| 2025-08-05 | 1,545.94 | 1,556.15 | 1,545.89 | 1,553.52 | 86.0M |
| 2025-08-04 | 1,548.36 | 1,548.91 | 1,539.30 | 1,544.41 | 123.6M |
| 2025-08-01 | 1,556.14 | 1,556.86 | 1,542.19 | 1,548.23 | 96.8M |
| 2025-07-31 | 1,553.11 | 1,562.55 | 1,545.18 | 1,554.62 | 142.2M |
| 2025-07-30 | 1,562.17 | 1,571.75 | 1,552.06 | 1,556.96 | 139.9M |
| 2025-07-29 | 1,547.59 | 1,568.59 | 1,527.27 | 1,565.07 | 120.3M |
| 2025-07-28 | 1,554.86 | 1,554.86 | 1,534.17 | 1,543.81 | 123.1M |
| 2025-07-25 | 1,550.89 | 1,555.54 | 1,540.56 | 1,554.26 | 102.3M |
| 2025-07-24 | 1,546.09 | 1,552.29 | 1,540.45 | 1,551.27 | 138.8M |
| 2025-07-23 | 1,525.59 | 1,542.45 | 1,520.60 | 1,539.66 | 216.2M |
| 2025-07-22 | 1,533.06 | 1,533.06 | 1,510.30 | 1,517.54 | 184.6M |
| 2025-07-21 | 1,544.92 | 1,545.26 | 1,525.61 | 1,529.21 | 140.2M |
| 2025-07-18 | 1,554.42 | 1,556.60 | 1,541.42 | 1,543.43 | 138.8M |
| 2025-07-17 | 1,550.52 | 1,561.00 | 1,548.14 | 1,554.59 | 164.2M |
| 2025-07-16 | 1,555.67 | 1,559.64 | 1,548.94 | 1,554.23 | 140.7M |
| 2025-07-15 | 1,546.45 | 1,557.93 | 1,543.07 | 1,555.31 | 130.6M |
| 2025-07-14 | 1,556.40 | 1,557.97 | 1,538.61 | 1,547.10 | 109.8M |
| 2025-07-11 | 1,560.10 | 1,560.98 | 1,542.87 | 1,555.66 | 103.0M |
| 2025-07-10 | 1,559.16 | 1,562.58 | 1,545.38 | 1,560.90 | 116.0M |
| 2025-07-09 | 1,578.53 | 1,578.53 | 1,552.76 | 1,555.69 | 133.9M |
| 2025-07-08 | 1,590.72 | 1,591.69 | 1,567.92 | 1,577.84 | 101.5M |
| 2025-07-07 | 1,606.73 | 1,608.95 | 1,590.03 | 1,591.95 | 93.7M |
| 2025-07-04 | 1,602.96 | 1,611.12 | 1,601.92 | 1,606.60 | 12.6M |
| 2025-07-03 | 1,617.29 | 1,626.34 | 1,600.25 | 1,602.18 | 101.9M |
| 2025-07-02 | 1,607.94 | 1,618.29 | 1,602.20 | 1,617.11 | 172.3M |
| 2025-07-01 | 1,596.48 | 1,604.89 | 1,590.64 | 1,603.44 | 115.7M |
| 2025-06-30 | 1,596.65 | 1,607.75 | 1,592.95 | 1,596.65 | 128.8M |
| 2025-06-27 | 1,592.62 | 1,604.55 | 1,590.60 | 1,594.66 | 105.4M |
| 2025-06-26 | 1,582.13 | 1,599.06 | 1,574.05 | 1,594.56 | 103.0M |
| 2025-06-25 | 1,574.92 | 1,585.94 | 1,574.68 | 1,581.30 | 149.1M |
| 2025-06-24 | 1,561.79 | 1,579.79 | 1,561.79 | 1,577.31 | 102.7M |
| 2025-06-23 | 1,564.52 | 1,564.63 | 1,547.53 | 1,561.95 | 104.2M |
| 2025-06-20 | 1,564.47 | 1,570.50 | 1,557.30 | 1,567.05 | 885.7M |
| 2025-06-19 | 1,578.87 | 1,581.80 | 1,558.26 | 1,559.61 | 25.9M |
| 2025-06-18 | 1,577.80 | 1,585.56 | 1,571.64 | 1,578.22 | 121.0M |
| 2025-06-17 | 1,589.11 | 1,590.85 | 1,574.13 | 1,578.23 | 124.4M |
| 2025-06-16 | 1,602.98 | 1,610.82 | 1,589.81 | 1,591.25 | 133.4M |
| 2025-06-13 | 1,605.12 | 1,607.98 | 1,595.03 | 1,601.88 | 128.8M |
| 2025-06-12 | 1,614.80 | 1,620.23 | 1,604.25 | 1,611.11 | 158.9M |
| 2025-06-11 | 1,625.20 | 1,631.07 | 1,613.54 | 1,614.44 | 131.7M |
| 2025-06-10 | 1,619.36 | 1,628.25 | 1,614.80 | 1,624.90 | 107.4M |
| 2025-06-09 | 1,628.56 | 1,632.49 | 1,618.53 | 1,619.83 | 83.9M |
| 2025-06-06 | 1,617.14 | 1,631.14 | 1,600.71 | 1,628.05 | 121.2M |
| 2025-06-05 | 1,618.33 | 1,628.90 | 1,617.30 | 1,620.80 | 123.7M |
| 2025-06-04 | 1,621.08 | 1,627.84 | 1,614.44 | 1,616.32 | 149.8M |
| 2025-06-03 | 1,627.11 | 1,630.53 | 1,615.59 | 1,619.68 | 141.4M |
| 2025-06-02 | 1,628.38 | 1,645.72 | 1,620.62 | 1,624.64 | 143.5M |
| 2025-05-30 | 1,640.07 | 1,643.34 | 1,625.44 | 1,626.78 | 378.2M |
| 2025-05-29 | 1,649.67 | 1,657.30 | 1,643.42 | 1,644.64 | 118.0M |
| 2025-05-28 | 1,636.83 | 1,652.10 | 1,636.12 | 1,648.41 | 163.4M |
| 2025-05-27 | 1,636.12 | 1,668.93 | 1,635.96 | 1,639.48 | 173.9M |
| 2025-05-26 | 1,635.68 | 1,641.23 | 1,631.35 | 1,639.50 | 20.8M |
| 2025-05-23 | 1,614.58 | 1,639.92 | 1,605.19 | 1,638.44 | 127.8M |
| 2025-05-22 | 1,639.55 | 1,642.66 | 1,619.55 | 1,623.00 | 136.3M |
| 2025-05-21 | 1,631.90 | 1,643.54 | 1,628.16 | 1,642.36 | 129.3M |
| 2025-05-20 | 1,640.85 | 1,649.48 | 1,633.95 | 1,635.33 | 156.4M |
| 2025-05-19 | 1,629.21 | 1,650.61 | 1,623.45 | 1,641.75 | 125.3M |
| 2025-05-16 | 1,627.24 | 1,634.70 | 1,619.70 | 1,628.63 | 82.3M |
| 2025-05-15 | 1,613.56 | 1,631.79 | 1,606.56 | 1,627.31 | 117.0M |
| 2025-05-14 | 1,609.87 | 1,619.08 | 1,602.85 | 1,617.97 | 113.6M |
| 2025-05-13 | 1,595.30 | 1,619.33 | 1,586.93 | 1,607.78 | 132.1M |
| 2025-05-12 | 1,598.65 | 1,605.62 | 1,572.61 | 1,596.60 | 108.3M |
| 2025-05-09 | 1,604.89 | 1,609.11 | 1,586.69 | 1,589.59 | 126.0M |
| 2025-05-08 | 1,637.67 | 1,643.90 | 1,596.63 | 1,599.38 | 133.1M |
| 2025-05-07 | 1,610.23 | 1,635.10 | 1,605.39 | 1,632.11 | 164.5M |
| 2025-05-06 | 1,574.91 | 1,617.42 | 1,569.93 | 1,615.02 | 112.0M |
| 2025-05-05 | 1,572.72 | 1,579.58 | 1,561.68 | 1,577.19 | 77.1M |
| 2025-05-02 | 1,577.68 | 1,585.23 | 1,565.63 | 1,574.78 | 132.4M |
| 2025-05-01 | 1,564.31 | 1,586.85 | 1,557.23 | 1,585.34 | 165.2M |
| 2025-04-30 | 1,564.31 | 1,586.85 | 1,557.23 | 1,585.34 | 165.2M |
| 2025-04-29 | 1,600.82 | 1,606.33 | 1,563.08 | 1,565.97 | 148.3M |
| 2025-04-28 | 1,600.11 | 1,611.53 | 1,594.86 | 1,602.20 | 118.5M |
| 2025-04-25 | 1,594.35 | 1,602.70 | 1,580.29 | 1,599.74 | 118.8M |
| 2025-04-24 | 1,573.61 | 1,601.00 | 1,572.65 | 1,592.31 | 183.1M |
| 2025-04-23 | 1,556.37 | 1,592.42 | 1,556.37 | 1,576.95 | 166.4M |
| 2025-04-22 | 1,524.08 | 1,553.78 | 1,524.07 | 1,551.90 | 187.0M |
| 2025-04-21 | 1,511.72 | 1,527.73 | 1,511.72 | 1,524.39 | 119.5M |
| 2025-04-16 | 1,495.74 | 1,514.24 | 1,492.97 | 1,502.78 | 114.4M |
| 2025-04-15 | 1,479.63 | 1,500.79 | 1,479.63 | 1,494.85 | 119.3M |
| 2025-04-14 | 1,467.75 | 1,499.69 | 1,467.75 | 1,485.30 | 83.5M |
| 2025-04-11 | 1,473.36 | 1,485.29 | 1,460.25 | 1,461.92 | 128.4M |
| 2025-04-10 | 1,487.77 | 1,494.20 | 1,461.93 | 1,466.41 | 134.3M |
| 2025-04-09 | 1,429.30 | 1,498.56 | 1,420.02 | 1,492.40 | 205.9M |
| 2025-04-08 | 1,453.27 | 1,464.36 | 1,429.24 | 1,431.97 | 175.0M |
| 2025-04-07 | 1,458.70 | 1,476.53 | 1,417.99 | 1,437.38 | 393.1M |
| 2025-04-04 | 1,521.54 | 1,521.54 | 1,459.49 | 1,466.92 | 104.8M |
| 2025-04-03 | 1,505.27 | 1,554.09 | 1,501.89 | 1,532.95 | 177.6M |
| 2025-04-02 | 1,508.39 | 1,522.97 | 1,499.99 | 1,521.50 | 118.1M |
| 2025-04-01 | 1,492.84 | 1,513.80 | 1,485.34 | 1,512.30 | 149.7M |
| 2025-03-31 | 1,506.47 | 1,506.47 | 1,484.50 | 1,489.34 | 146.4M |
| 2025-03-28 | 1,508.39 | 1,517.13 | 1,496.67 | 1,511.07 | 124.5M |
| 2025-03-27 | 1,492.28 | 1,515.51 | 1,492.28 | 1,512.88 | 170.2M |
| 2025-03-26 | 1,506.80 | 1,507.61 | 1,493.30 | 1,495.55 | 135.2M |
| 2025-03-25 | 1,492.91 | 1,507.88 | 1,492.56 | 1,505.89 | 128.8M |
| 2025-03-24 | 1,493.96 | 1,500.35 | 1,489.48 | 1,491.57 | 120.3M |
| 2025-03-21 | 1,505.98 | 1,505.98 | 1,487.13 | 1,492.90 | 494.9M |
| 2025-03-20 | 1,500.48 | 1,506.53 | 1,493.49 | 1,504.81 | 151.8M |
| 2025-03-19 | 1,491.56 | 1,505.24 | 1,488.93 | 1,499.35 | 154.4M |
| 2025-03-18 | 1,485.45 | 1,501.30 | 1,485.45 | 1,492.24 | 149.4M |
| 2025-03-14 | 1,467.25 | 1,485.37 | 1,466.89 | 1,479.66 | 179.2M |
| 2025-03-13 | 1,466.31 | 1,475.76 | 1,461.72 | 1,463.31 | 141.9M |
| 2025-03-12 | 1,454.45 | 1,470.68 | 1,447.34 | 1,467.73 | 171.4M |
| 2025-03-11 | 1,462.26 | 1,464.71 | 1,444.63 | 1,454.17 | 154.3M |
| 2025-03-10 | 1,485.38 | 1,487.05 | 1,450.63 | 1,460.31 | 144.2M |
| 2025-03-07 | 1,482.68 | 1,489.18 | 1,459.52 | 1,487.77 | 120.7M |
| 2025-03-06 | 1,484.29 | 1,497.44 | 1,474.10 | 1,483.20 | 188.5M |
| 2025-03-05 | 1,472.33 | 1,485.33 | 1,472.33 | 1,484.49 | 153.9M |
| 2025-03-04 | 1,464.75 | 1,485.42 | 1,440.83 | 1,476.87 | 158.0M |
| 2025-03-03 | 1,474.50 | 1,500.19 | 1,465.91 | 1,467.96 | 125.1M |
| 2025-02-28 | 1,479.67 | 1,486.19 | 1,470.73 | 1,473.00 | 335.0M |
| 2025-02-27 | 1,496.78 | 1,498.85 | 1,468.74 | 1,479.50 | 182.2M |
| 2025-02-26 | 1,488.31 | 1,496.97 | 1,478.11 | 1,492.22 | 179.1M |
| 2025-02-25 | 1,509.55 | 1,509.55 | 1,486.10 | 1,486.91 | 175.5M |
| 2025-02-24 | 1,507.96 | 1,516.29 | 1,496.33 | 1,511.16 | 110.4M |
| 2025-02-21 | 1,517.22 | 1,517.22 | 1,496.89 | 1,506.88 | 66.7M |
| 2025-02-20 | 1,511.69 | 1,518.73 | 1,501.31 | 1,516.75 | 104.3M |
| 2025-02-19 | 1,518.63 | 1,521.44 | 1,506.94 | 1,512.54 | 177.9M |
| 2025-02-18 | 1,511.40 | 1,524.74 | 1,504.93 | 1,520.59 | 140.1M |
| 2025-02-17 | 1,508.03 | 1,514.21 | 1,496.60 | 1,512.19 | 20.0M |
| 2025-02-14 | 1,509.22 | 1,514.00 | 1,504.66 | 1,506.46 | 230.8M |
| 2025-02-13 | 1,513.63 | 1,518.55 | 1,504.83 | 1,512.54 | 156.5M |
| 2025-02-12 | 1,487.78 | 1,515.60 | 1,479.94 | 1,510.95 | 171.0M |
| 2025-02-11 | 1,466.35 | 1,491.29 | 1,460.01 | 1,488.22 | 143.3M |
| 2025-02-10 | 1,470.08 | 1,482.51 | 1,466.78 | 1,468.54 | 135.3M |
| 2025-02-07 | 1,464.84 | 1,469.78 | 1,459.45 | 1,465.74 | 122.5M |
| 2025-02-06 | 1,445.27 | 1,465.47 | 1,438.63 | 1,463.66 | 150.0M |
| 2025-02-05 | 1,455.35 | 1,474.36 | 1,437.31 | 1,441.52 | 171.0M |
| 2025-02-04 | 1,442.64 | 1,458.31 | 1,432.39 | 1,451.00 | 187.2M |
| 2025-01-31 | 1,462.78 | 1,467.51 | 1,431.53 | 1,435.04 | 167.5M |
| 2025-01-30 | 1,454.39 | 1,471.61 | 1,450.32 | 1,460.81 | 120.4M |
| 2025-01-29 | 1,454.34 | 1,458.29 | 1,433.41 | 1,449.49 | 124.1M |
| 2025-01-28 | 1,457.18 | 1,460.96 | 1,448.91 | 1,453.93 | 145.6M |
| 2025-01-27 | 1,439.69 | 1,461.95 | 1,437.60 | 1,456.54 | 95.9M |
| 2025-01-24 | 1,433.67 | 1,444.68 | 1,432.22 | 1,441.45 | 134.7M |
| 2025-01-23 | 1,439.73 | 1,442.95 | 1,422.81 | 1,435.85 | 150.1M |
| 2025-01-22 | 1,425.70 | 1,450.99 | 1,420.28 | 1,439.16 | 182.6M |
| 2025-01-21 | 1,418.95 | 1,430.86 | 1,416.54 | 1,426.38 | 117.7M |
| 2025-01-20 | 1,413.02 | 1,423.55 | 1,412.83 | 1,419.31 | 30.3M |
| 2025-01-17 | 1,414.22 | 1,429.00 | 1,413.28 | 1,414.24 | 111.6M |
| 2025-01-16 | 1,423.37 | 1,424.71 | 1,412.34 | 1,413.94 | 145.7M |
| 2025-01-15 | 1,418.83 | 1,423.61 | 1,412.21 | 1,421.43 | 127.3M |
| 2025-01-14 | 1,411.78 | 1,422.82 | 1,410.39 | 1,414.29 | 127.7M |
| 2025-01-13 | 1,399.23 | 1,413.90 | 1,393.58 | 1,412.33 | 114.2M |
| 2025-01-10 | 1,403.89 | 1,406.73 | 1,394.84 | 1,399.90 | 122.9M |
| 2025-01-09 | 1,398.00 | 1,426.37 | 1,398.00 | 1,403.30 | 50.4M |
| 2025-01-08 | 1,410.16 | 1,410.29 | 1,392.25 | 1,396.68 | 113.4M |
| 2025-01-07 | 1,396.55 | 1,415.59 | 1,396.45 | 1,411.20 | 94.7M |
| 2025-01-06 | 1,381.87 | 1,406.55 | 1,377.85 | 1,391.86 | 103.0M |
| 2025-01-03 | 1,403.88 | 1,406.25 | 1,373.92 | 1,376.07 | 67.8M |
| 2025-01-02 | 1,402.85 | 1,411.73 | 1,399.51 | 1,403.76 | 60.6M |