3,183.04
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,186.55 | 3,186.55 | 3,183.04 | 3,183.04 | 0.0M |
| 2025-09-25 | 3,187.24 | 3,187.24 | 3,185.07 | 3,185.38 | 0.0M |
| 2025-09-24 | 3,190.19 | 3,190.40 | 3,187.81 | 3,187.81 | 0.0M |
| 2025-09-23 | 3,188.30 | 3,190.29 | 3,186.62 | 3,189.67 | 0.0M |
| 2025-09-22 | 3,187.44 | 3,188.14 | 3,184.71 | 3,187.87 | 0.0M |
| 2025-09-19 | 3,180.70 | 3,185.70 | 3,180.03 | 3,185.70 | 0.0M |
| 2025-09-18 | 3,183.92 | 3,183.92 | 3,178.43 | 3,180.10 | 0.0M |
| 2025-09-17 | 3,177.73 | 3,182.85 | 3,177.69 | 3,182.69 | 0.0M |
| 2025-09-16 | 3,176.62 | 3,178.46 | 3,176.22 | 3,178.18 | 0.0M |
| 2025-09-15 | 3,176.01 | 3,179.23 | 3,174.09 | 3,176.22 | 0.0M |
| 2025-09-12 | 3,175.54 | 3,178.56 | 3,173.64 | 3,173.64 | 0.0M |
| 2025-09-11 | 3,173.65 | 3,176.05 | 3,169.81 | 3,175.51 | 0.0M |
| 2025-09-10 | 3,173.27 | 3,173.60 | 3,169.30 | 3,172.50 | 0.0M |
| 2025-09-09 | 3,174.94 | 3,178.89 | 3,170.62 | 3,171.24 | 0.0M |
| 2025-09-08 | 3,174.94 | 3,174.94 | 3,174.94 | 3,174.94 | 0.0M |
| 2025-09-05 | 3,166.69 | 3,166.69 | 3,166.69 | 3,166.69 | 0.0M |
| 2025-09-04 | 3,158.15 | 3,166.57 | 3,158.11 | 3,166.24 | 0.0M |
| 2025-09-03 | 3,154.53 | 3,157.72 | 3,154.50 | 3,157.68 | 0.0M |
| 2025-09-02 | 3,151.86 | 3,156.29 | 3,151.20 | 3,153.26 | 0.0M |
| 2025-09-01 | 3,151.80 | 3,152.07 | 3,145.74 | 3,152.07 | 0.0M |
| 2025-08-29 | 3,157.65 | 3,157.65 | 3,149.72 | 3,150.91 | 0.0M |
| 2025-08-28 | 3,151.85 | 3,156.95 | 3,151.83 | 3,156.53 | 0.0M |
| 2025-08-26 | 3,155.63 | 3,155.63 | 3,149.40 | 3,150.10 | 0.0M |
| 2025-08-25 | 3,159.63 | 3,161.13 | 3,153.94 | 3,153.94 | 0.0M |
| 2025-08-22 | 3,159.80 | 3,160.60 | 3,158.62 | 3,159.18 | 0.0M |
| 2025-08-21 | 3,161.36 | 3,161.36 | 3,158.29 | 3,159.51 | 0.0M |
| 2025-08-20 | 3,157.65 | 3,160.88 | 3,157.62 | 3,160.81 | 0.0M |
| 2025-08-19 | 3,159.27 | 3,159.27 | 3,154.42 | 3,157.17 | 0.0M |
| 2025-08-18 | 3,169.00 | 3,169.00 | 3,158.33 | 3,158.33 | 0.0M |
| 2025-08-14 | 3,160.35 | 3,166.72 | 3,160.21 | 3,166.72 | 0.0M |
| 2025-08-13 | 3,160.13 | 3,162.13 | 3,157.40 | 3,160.43 | 0.0M |
| 2025-08-12 | 3,168.01 | 3,168.03 | 3,158.46 | 3,159.21 | 0.0M |
| 2025-08-11 | 3,175.83 | 3,175.83 | 3,166.95 | 3,166.95 | 0.0M |
| 2025-08-08 | 3,176.60 | 3,176.60 | 3,175.84 | 3,175.84 | 0.0M |
| 2025-08-07 | 3,175.26 | 3,175.26 | 3,174.72 | 3,174.96 | 0.0M |
| 2025-08-06 | 3,186.40 | 3,186.40 | 3,180.12 | 3,180.12 | 0.0M |
| 2025-08-05 | 3,186.43 | 3,186.43 | 3,185.05 | 3,185.88 | 0.0M |
| 2025-08-04 | 3,180.84 | 3,183.77 | 3,180.80 | 3,183.77 | 0.0M |
| 2025-08-01 | 3,179.00 | 3,179.39 | 3,178.78 | 3,179.21 | 0.0M |
| 2025-07-31 | 3,178.19 | 3,178.19 | 3,177.75 | 3,177.78 | 0.0M |
| 2025-07-30 | 3,177.60 | 3,178.02 | 3,176.82 | 3,176.82 | 0.0M |
| 2025-07-29 | 3,177.22 | 3,178.05 | 3,177.18 | 3,177.33 | 0.0M |
| 2025-07-28 | 3,178.71 | 3,178.71 | 3,177.55 | 3,178.18 | 0.0M |
| 2025-07-25 | 3,181.09 | 3,181.34 | 3,175.78 | 3,177.34 | 0.0M |
| 2025-07-24 | 3,182.64 | 3,182.74 | 3,180.54 | 3,180.64 | 0.0M |
| 2025-07-23 | 3,182.20 | 3,183.01 | 3,181.75 | 3,182.26 | 0.0M |
| 2025-07-22 | 3,181.73 | 3,182.72 | 3,181.59 | 3,181.84 | 0.0M |
| 2025-07-21 | 3,181.28 | 3,182.59 | 3,180.63 | 3,181.39 | 0.0M |
| 2025-07-18 | 3,177.20 | 3,180.94 | 3,177.16 | 3,179.74 | 0.0M |
| 2025-07-17 | 3,174.48 | 3,177.85 | 3,174.44 | 3,177.48 | 0.0M |
| 2025-07-16 | 3,173.84 | 3,174.59 | 3,173.80 | 3,174.45 | 0.0M |
| 2025-07-15 | 3,172.97 | 3,173.74 | 3,172.17 | 3,172.91 | 0.0M |
| 2025-07-14 | 3,173.56 | 3,173.91 | 3,171.71 | 3,171.71 | 0.0M |
| 2025-07-11 | 3,172.69 | 3,173.25 | 3,170.88 | 3,171.71 | 0.0M |
| 2025-07-10 | 3,172.34 | 3,172.83 | 3,171.85 | 3,172.21 | 0.0M |
| 2025-07-09 | 3,172.98 | 3,173.00 | 3,171.52 | 3,171.52 | 0.0M |
| 2025-07-08 | 3,173.98 | 3,174.23 | 3,172.43 | 3,172.60 | 0.0M |
| 2025-07-07 | 3,173.06 | 3,173.80 | 3,173.02 | 3,173.63 | 0.0M |
| 2025-07-04 | 3,170.79 | 3,172.45 | 3,170.22 | 3,171.81 | 0.0M |
| 2025-07-03 | 3,171.01 | 3,171.56 | 3,169.43 | 3,170.30 | 0.0M |
| 2025-07-02 | 3,167.84 | 3,180.15 | 3,167.55 | 3,170.54 | 0.0M |
| 2025-07-01 | 3,162.44 | 3,167.77 | 3,162.40 | 3,167.77 | 0.0M |
| 2025-06-30 | 3,159.53 | 3,162.20 | 3,158.99 | 3,162.04 | 0.0M |
| 2025-06-27 | 3,159.34 | 3,160.18 | 3,157.38 | 3,157.64 | 0.0M |
| 2025-06-26 | 3,158.24 | 3,159.71 | 3,158.14 | 3,159.58 | 0.0M |
| 2025-06-25 | 3,163.11 | 3,163.11 | 3,157.62 | 3,157.62 | 0.0M |
| 2025-06-24 | 3,156.90 | 3,163.49 | 3,156.84 | 3,163.20 | 0.0M |
| 2025-06-23 | 3,157.75 | 3,157.78 | 3,154.71 | 3,157.78 | 0.0M |
| 2025-06-20 | 3,158.86 | 3,160.19 | 3,155.43 | 3,156.96 | 0.0M |
| 2025-06-19 | 3,166.40 | 3,166.40 | 3,157.86 | 3,158.16 | 0.0M |
| 2025-06-18 | 3,164.23 | 3,165.94 | 3,163.14 | 3,165.80 | 0.0M |
| 2025-06-17 | 3,160.17 | 3,164.06 | 3,160.12 | 3,163.76 | 0.0M |
| 2025-06-16 | 3,156.14 | 3,160.21 | 3,155.60 | 3,159.70 | 0.0M |
| 2025-06-13 | 3,156.25 | 3,156.25 | 3,150.78 | 3,154.48 | 0.0M |
| 2025-06-12 | 3,156.56 | 3,157.85 | 3,154.66 | 3,154.66 | 0.0M |
| 2025-06-11 | 3,166.44 | 3,167.19 | 3,156.58 | 3,156.58 | 0.0M |
| 2025-06-10 | 3,172.89 | 3,174.41 | 3,165.50 | 3,165.75 | 0.0M |
| 2025-06-09 | 3,181.00 | 3,181.00 | 3,172.06 | 3,172.97 | 0.0M |
| 2025-06-06 | 3,176.42 | 3,195.23 | 3,176.36 | 3,181.53 | 0.0M |
| 2025-06-05 | 3,174.29 | 3,175.13 | 3,174.14 | 3,174.88 | 0.0M |
| 2025-06-04 | 3,174.79 | 3,174.79 | 3,173.34 | 3,173.34 | 0.0M |
| 2025-06-03 | 3,173.45 | 3,174.87 | 3,173.39 | 3,174.41 | 0.0M |
| 2025-06-02 | 3,171.67 | 3,173.49 | 3,171.14 | 3,172.85 | 0.0M |
| 2025-05-30 | 3,173.73 | 3,174.35 | 3,169.06 | 3,169.06 | 0.0M |
| 2025-05-29 | 3,173.68 | 3,175.35 | 3,173.51 | 3,173.88 | 0.0M |
| 2025-05-28 | 3,171.69 | 3,173.95 | 3,171.62 | 3,172.98 | 0.0M |
| 2025-05-27 | 3,172.38 | 3,172.47 | 3,170.78 | 3,170.97 | 0.0M |
| 2025-05-26 | 3,170.43 | 3,172.98 | 3,170.15 | 3,172.74 | 0.0M |
| 2025-05-23 | 3,166.08 | 3,170.39 | 3,165.72 | 3,168.31 | 0.0M |
| 2025-05-22 | 3,167.78 | 3,168.22 | 3,166.23 | 3,166.55 | 0.0M |
| 2025-05-21 | 3,161.77 | 3,168.10 | 3,161.65 | 3,166.18 | 0.0M |
| 2025-05-20 | 3,156.47 | 3,160.83 | 3,156.40 | 3,160.83 | 0.0M |
| 2025-05-19 | 3,155.13 | 3,156.43 | 3,154.25 | 3,155.00 | 0.0M |
| 2025-05-16 | 3,151.48 | 3,154.47 | 3,151.42 | 3,153.86 | 0.0M |
| 2025-05-15 | 3,147.64 | 3,151.08 | 3,144.76 | 3,150.72 | 0.0M |
| 2025-05-14 | 3,142.44 | 3,147.09 | 3,142.38 | 3,146.16 | 0.0M |
| 2025-05-13 | 3,134.66 | 3,142.15 | 3,134.61 | 3,141.75 | 0.0M |
| 2025-05-12 | 3,134.66 | 3,134.66 | 3,134.66 | 3,134.66 | 0.0M |
| 2025-05-09 | 3,129.80 | 3,132.55 | 3,123.80 | 3,132.46 | 0.0M |
| 2025-05-08 | 3,137.90 | 3,142.10 | 3,130.31 | 3,130.31 | 0.0M |
| 2025-05-07 | 3,133.34 | 3,137.63 | 3,133.29 | 3,137.63 | 0.0M |
| 2025-05-06 | 3,135.09 | 3,135.54 | 3,133.03 | 3,133.06 | 0.0M |
| 2025-05-05 | 3,132.53 | 3,134.61 | 3,132.48 | 3,134.52 | 0.0M |
| 2025-05-02 | 3,130.19 | 3,131.17 | 3,129.57 | 3,131.17 | 0.0M |
| 2025-04-30 | 3,129.37 | 3,130.99 | 3,128.64 | 3,128.82 | 0.0M |
| 2025-04-29 | 3,120.93 | 3,129.94 | 3,120.88 | 3,129.26 | 0.0M |
| 2025-04-28 | 3,121.97 | 3,122.74 | 3,120.20 | 3,120.56 | 0.0M |
| 2025-04-25 | 3,125.76 | 3,125.76 | 3,119.97 | 3,120.42 | 0.0M |
| 2025-04-24 | 3,125.60 | 3,125.60 | 3,121.87 | 3,124.57 | 0.0M |
| 2025-04-23 | 3,125.55 | 3,129.47 | 3,124.95 | 3,124.95 | 0.0M |
| 2025-04-22 | 3,126.60 | 3,126.60 | 3,123.06 | 3,124.60 | 0.0M |
| 2025-04-21 | 3,121.69 | 3,125.78 | 3,121.64 | 3,125.78 | 0.0M |
| 2025-04-17 | 3,116.44 | 3,119.09 | 3,116.39 | 3,119.09 | 0.0M |
| 2025-04-16 | 3,108.64 | 3,114.38 | 3,108.45 | 3,113.21 | 0.0M |
| 2025-04-15 | 3,102.64 | 3,108.24 | 3,102.60 | 3,107.79 | 0.0M |
| 2025-04-11 | 3,096.97 | 3,102.34 | 3,096.94 | 3,100.61 | 0.0M |
| 2025-04-09 | 3,089.70 | 3,097.32 | 3,083.99 | 3,097.32 | 0.0M |
| 2025-04-08 | 3,087.38 | 3,089.24 | 3,087.23 | 3,089.24 | 0.0M |
| 2025-04-07 | 3,090.25 | 3,090.25 | 3,086.61 | 3,086.89 | 0.0M |
| 2025-04-04 | 3,082.60 | 3,088.03 | 3,082.57 | 3,087.65 | 0.0M |
| 2025-04-03 | 3,083.09 | 3,083.30 | 3,081.70 | 3,081.96 | 0.0M |
| 2025-04-02 | 3,070.37 | 3,081.12 | 3,070.33 | 3,081.07 | 0.0M |
| 2025-04-01 | 3,070.37 | 3,070.37 | 3,070.37 | 3,070.37 | 0.0M |
| 2025-03-28 | 3,064.25 | 3,068.15 | 3,064.22 | 3,066.56 | 0.0M |
| 2025-03-27 | 3,062.81 | 3,064.07 | 3,062.64 | 3,063.85 | 0.0M |
| 2025-03-26 | 3,059.02 | 3,062.46 | 3,058.99 | 3,062.03 | 0.0M |
| 2025-03-25 | 3,059.42 | 3,059.79 | 3,058.49 | 3,059.44 | 0.0M |
| 2025-03-24 | 3,059.11 | 3,059.93 | 3,058.86 | 3,059.24 | 0.0M |
| 2025-03-21 | 3,053.02 | 3,055.92 | 3,052.99 | 3,055.92 | 0.0M |
| 2025-03-20 | 3,047.84 | 3,052.83 | 3,047.82 | 3,052.78 | 0.0M |
| 2025-03-19 | 3,044.44 | 3,047.40 | 3,044.41 | 3,047.40 | 0.0M |
| 2025-03-18 | 3,041.60 | 3,044.04 | 3,041.22 | 3,044.04 | 0.0M |
| 2025-03-17 | 3,040.06 | 3,041.07 | 3,040.03 | 3,041.07 | 0.0M |
| 2025-03-13 | 3,038.52 | 3,038.67 | 3,037.78 | 3,038.04 | 0.0M |
| 2025-03-12 | 3,036.98 | 3,038.49 | 3,036.98 | 3,037.63 | 0.0M |
| 2025-03-11 | 3,035.51 | 3,036.78 | 3,035.51 | 3,036.33 | 0.0M |
| 2025-03-10 | 3,036.54 | 3,036.54 | 3,034.56 | 3,035.35 | 0.0M |
| 2025-03-07 | 3,034.70 | 3,034.82 | 3,034.24 | 3,034.56 | 0.0M |
| 2025-03-06 | 3,032.07 | 3,034.61 | 3,032.04 | 3,034.37 | 0.0M |
| 2025-03-05 | 3,028.57 | 3,031.40 | 3,028.55 | 3,031.36 | 0.0M |
| 2025-03-04 | 3,029.12 | 3,030.43 | 3,028.36 | 3,028.36 | 0.0M |
| 2025-03-03 | 3,029.81 | 3,029.81 | 3,028.14 | 3,028.37 | 0.0M |
| 2025-02-28 | 3,029.14 | 3,029.14 | 3,027.47 | 3,028.51 | 0.0M |
| 2025-02-27 | 3,027.96 | 3,028.90 | 3,026.94 | 3,027.17 | 0.0M |
| 2025-02-25 | 3,025.03 | 3,027.59 | 3,025.00 | 3,026.80 | 0.0M |
| 2025-02-24 | 3,022.18 | 3,025.23 | 3,022.16 | 3,024.30 | 0.0M |
| 2025-02-21 | 3,021.48 | 3,021.65 | 3,019.68 | 3,020.36 | 0.0M |
| 2025-02-20 | 3,022.08 | 3,022.56 | 3,020.88 | 3,021.02 | 0.0M |
| 2025-02-19 | 3,022.08 | 3,022.08 | 3,022.06 | 3,022.06 | 0.0M |
| 2025-02-18 | 3,020.93 | 3,020.93 | 3,020.48 | 3,020.83 | 0.0M |
| 2025-02-17 | 3,020.22 | 3,020.22 | 3,020.22 | 3,020.22 | 0.0M |
| 2025-02-14 | 3,018.66 | 3,018.66 | 3,018.66 | 3,018.66 | 0.0M |
| 2025-02-13 | 3,018.76 | 3,018.91 | 3,017.79 | 3,018.02 | 0.0M |
| 2025-02-12 | 3,018.51 | 3,018.51 | 3,017.79 | 3,018.17 | 0.0M |
| 2025-02-11 | 3,016.82 | 3,019.72 | 3,016.79 | 3,017.80 | 0.0M |
| 2025-02-10 | 3,017.58 | 3,017.58 | 3,015.55 | 3,016.23 | 0.0M |
| 2025-02-07 | 3,021.07 | 3,021.79 | 3,011.60 | 3,016.02 | 0.0M |
| 2025-02-06 | 3,020.29 | 3,021.86 | 3,020.26 | 3,020.62 | 0.0M |
| 2025-02-05 | 3,019.18 | 3,020.93 | 3,019.18 | 3,020.03 | 0.0M |
| 2025-02-04 | 3,017.95 | 3,018.94 | 3,017.64 | 3,018.76 | 0.0M |
| 2025-02-03 | 3,014.76 | 3,018.81 | 3,014.73 | 3,017.47 | 0.0M |
| 2025-02-01 | 3,014.76 | 3,014.76 | 3,014.76 | 3,014.76 | 0.0M |
| 2025-01-31 | 3,014.10 | 3,014.30 | 3,012.81 | 3,012.93 | 0.0M |
| 2025-01-30 | 3,013.45 | 3,014.06 | 3,012.78 | 3,013.68 | 0.0M |
| 2025-01-29 | 3,014.48 | 3,014.57 | 3,011.25 | 3,013.62 | 0.0M |
| 2025-01-28 | 3,014.42 | 3,016.60 | 3,013.85 | 3,014.65 | 0.0M |
| 2025-01-27 | 3,008.47 | 3,017.30 | 3,008.45 | 3,013.81 | 0.0M |
| 2025-01-24 | 3,005.02 | 3,008.25 | 3,004.99 | 3,006.62 | 0.0M |
| 2025-01-23 | 3,005.47 | 3,006.23 | 3,004.24 | 3,004.57 | 0.0M |
| 2025-01-22 | 3,003.10 | 3,005.07 | 3,002.74 | 3,004.78 | 0.0M |
| 2025-01-21 | 2,999.46 | 3,003.50 | 2,999.44 | 3,002.10 | 0.0M |
| 2025-01-20 | 2,997.28 | 2,998.43 | 2,997.25 | 2,998.36 | 0.0M |
| 2025-01-17 | 2,997.73 | 2,998.39 | 2,995.22 | 2,995.70 | 0.0M |
| 2025-01-16 | 2,987.46 | 2,997.62 | 2,987.44 | 2,997.44 | 0.0M |
| 2025-01-15 | 2,984.61 | 2,987.96 | 2,984.59 | 2,987.43 | 0.0M |
| 2025-01-14 | 2,980.90 | 2,985.51 | 2,978.66 | 2,985.51 | 0.0M |
| 2025-01-13 | 2,992.39 | 2,992.39 | 2,979.57 | 2,980.41 | 0.0M |
| 2025-01-10 | 2,991.96 | 2,992.16 | 2,990.21 | 2,990.24 | 0.0M |
| 2025-01-09 | 2,992.50 | 2,992.50 | 2,990.13 | 2,991.13 | 0.0M |
| 2025-01-08 | 2,993.39 | 2,993.71 | 2,991.01 | 2,991.01 | 0.0M |
| 2025-01-07 | 2,991.94 | 2,994.99 | 2,991.46 | 2,992.95 | 0.0M |
| 2025-01-06 | 2,988.81 | 2,991.00 | 2,988.14 | 2,991.00 | 0.0M |
| 2025-01-03 | 2,985.38 | 2,987.14 | 2,985.35 | 2,987.14 | 0.0M |
| 2025-01-02 | 2,984.57 | 2,985.43 | 2,983.57 | 2,985.04 | 0.0M |
| 2025-01-01 | 2,984.54 | 2,984.54 | 2,983.28 | 2,983.77 | 0.0M |