3,218.02
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,222.21 | 3,224.97 | 3,217.22 | 3,218.02 | 0.0M |
| 2025-09-26 | 3,221.50 | 3,225.86 | 3,218.86 | 3,219.28 | 0.0M |
| 2025-09-25 | 3,222.97 | 3,226.08 | 3,220.88 | 3,222.94 | 0.0M |
| 2025-09-24 | 3,225.79 | 3,226.68 | 3,221.85 | 3,222.61 | 0.0M |
| 2025-09-23 | 3,223.73 | 3,225.84 | 3,219.48 | 3,225.45 | 0.0M |
| 2025-09-22 | 3,225.01 | 3,225.28 | 3,220.35 | 3,223.03 | 0.0M |
| 2025-09-19 | 3,218.90 | 3,223.92 | 3,216.43 | 3,223.90 | 0.0M |
| 2025-09-18 | 3,226.22 | 3,226.22 | 3,216.48 | 3,216.57 | 0.0M |
| 2025-09-17 | 3,220.46 | 3,224.93 | 3,220.46 | 3,223.81 | 0.0M |
| 2025-09-16 | 3,219.52 | 3,221.25 | 3,217.16 | 3,219.44 | 0.0M |
| 2025-09-15 | 3,220.35 | 3,222.08 | 3,218.48 | 3,218.65 | 0.0M |
| 2025-09-12 | 3,216.30 | 3,223.92 | 3,216.05 | 3,217.83 | 0.0M |
| 2025-09-11 | 3,214.25 | 3,216.39 | 3,210.06 | 3,212.79 | 0.0M |
| 2025-09-10 | 3,214.18 | 3,218.09 | 3,204.17 | 3,213.01 | 0.0M |
| 2025-09-09 | 3,216.45 | 3,221.80 | 3,211.88 | 3,212.11 | 0.0M |
| 2025-09-08 | 3,216.45 | 3,216.45 | 3,216.45 | 3,216.45 | 0.0M |
| 2025-09-05 | 3,209.21 | 3,209.21 | 3,209.21 | 3,209.21 | 0.0M |
| 2025-09-04 | 3,189.36 | 3,211.41 | 3,189.36 | 3,208.72 | 0.0M |
| 2025-09-03 | 3,172.52 | 3,187.07 | 3,172.50 | 3,187.07 | 0.0M |
| 2025-09-02 | 3,168.08 | 3,172.72 | 3,167.49 | 3,171.18 | 0.0M |
| 2025-09-01 | 3,167.91 | 3,168.56 | 3,159.18 | 3,166.62 | 0.0M |
| 2025-08-29 | 3,187.72 | 3,187.72 | 3,162.70 | 3,167.66 | 0.0M |
| 2025-08-28 | 3,172.57 | 3,189.63 | 3,172.57 | 3,185.94 | 0.0M |
| 2025-08-26 | 3,176.61 | 3,176.61 | 3,166.41 | 3,169.16 | 0.0M |
| 2025-08-25 | 3,186.62 | 3,186.62 | 3,172.35 | 3,172.35 | 0.0M |
| 2025-08-22 | 3,189.25 | 3,189.25 | 3,183.31 | 3,183.90 | 0.0M |
| 2025-08-21 | 3,192.49 | 3,195.08 | 3,186.11 | 3,187.53 | 0.0M |
| 2025-08-20 | 3,184.11 | 3,194.85 | 3,184.10 | 3,190.80 | 0.0M |
| 2025-08-19 | 3,192.61 | 3,192.61 | 3,179.34 | 3,183.00 | 0.0M |
| 2025-08-18 | 3,213.37 | 3,213.37 | 3,190.29 | 3,190.29 | 0.0M |
| 2025-08-14 | 3,193.36 | 3,210.34 | 3,191.73 | 3,210.34 | 0.0M |
| 2025-08-13 | 3,189.78 | 3,198.22 | 3,187.49 | 3,191.86 | 0.0M |
| 2025-08-12 | 3,200.51 | 3,206.21 | 3,186.55 | 3,186.55 | 0.0M |
| 2025-08-11 | 3,211.57 | 3,211.57 | 3,198.47 | 3,198.47 | 0.0M |
| 2025-08-08 | 3,217.42 | 3,219.33 | 3,216.43 | 3,219.33 | 0.0M |
| 2025-08-07 | 3,216.44 | 3,217.06 | 3,215.51 | 3,216.13 | 0.0M |
| 2025-08-06 | 3,236.99 | 3,236.99 | 3,232.17 | 3,232.17 | 0.0M |
| 2025-08-05 | 3,239.84 | 3,241.10 | 3,239.26 | 3,239.26 | 0.0M |
| 2025-08-04 | 3,233.34 | 3,236.16 | 3,233.33 | 3,236.09 | 0.0M |
| 2025-08-01 | 3,232.99 | 3,233.92 | 3,232.25 | 3,232.43 | 0.0M |
| 2025-07-31 | 3,230.00 | 3,231.47 | 3,229.99 | 3,231.47 | 0.0M |
| 2025-07-30 | 3,231.21 | 3,232.14 | 3,230.32 | 3,230.34 | 0.0M |
| 2025-07-29 | 3,232.65 | 3,232.65 | 3,231.30 | 3,231.30 | 0.0M |
| 2025-07-28 | 3,237.32 | 3,237.38 | 3,235.17 | 3,237.38 | 0.0M |
| 2025-07-25 | 3,243.15 | 3,243.63 | 3,233.57 | 3,236.08 | 0.0M |
| 2025-07-24 | 3,245.24 | 3,245.24 | 3,242.50 | 3,242.50 | 0.0M |
| 2025-07-23 | 3,245.31 | 3,245.39 | 3,243.45 | 3,244.65 | 0.0M |
| 2025-07-22 | 3,245.39 | 3,246.56 | 3,243.80 | 3,243.96 | 0.0M |
| 2025-07-21 | 3,242.62 | 3,246.05 | 3,242.61 | 3,244.98 | 0.0M |
| 2025-07-18 | 3,236.84 | 3,243.23 | 3,236.84 | 3,240.68 | 0.0M |
| 2025-07-17 | 3,234.19 | 3,238.38 | 3,233.73 | 3,237.42 | 0.0M |
| 2025-07-16 | 3,234.81 | 3,235.09 | 3,233.00 | 3,233.72 | 0.0M |
| 2025-07-15 | 3,237.19 | 3,237.33 | 3,234.51 | 3,234.51 | 0.0M |
| 2025-07-14 | 3,234.09 | 3,237.67 | 3,233.80 | 3,234.88 | 0.0M |
| 2025-07-11 | 3,228.64 | 3,232.83 | 3,224.90 | 3,232.83 | 0.0M |
| 2025-07-10 | 3,228.74 | 3,229.37 | 3,226.91 | 3,227.53 | 0.0M |
| 2025-07-09 | 3,229.40 | 3,229.40 | 3,227.52 | 3,227.52 | 0.0M |
| 2025-07-08 | 3,233.41 | 3,234.24 | 3,228.05 | 3,228.50 | 0.0M |
| 2025-07-07 | 3,231.61 | 3,234.09 | 3,231.23 | 3,232.76 | 0.0M |
| 2025-07-04 | 3,228.55 | 3,230.75 | 3,224.76 | 3,230.48 | 0.0M |
| 2025-07-03 | 3,229.76 | 3,230.81 | 3,226.07 | 3,228.09 | 0.0M |
| 2025-07-02 | 3,226.03 | 3,230.87 | 3,226.03 | 3,230.83 | 0.0M |
| 2025-07-01 | 3,219.63 | 3,227.38 | 3,219.62 | 3,226.03 | 0.0M |
| 2025-06-30 | 3,216.38 | 3,220.63 | 3,214.22 | 3,218.51 | 0.0M |
| 2025-06-27 | 3,221.84 | 3,221.84 | 3,213.15 | 3,214.70 | 0.0M |
| 2025-06-26 | 3,221.08 | 3,222.62 | 3,218.31 | 3,221.20 | 0.0M |
| 2025-06-25 | 3,229.03 | 3,232.23 | 3,220.54 | 3,221.40 | 0.0M |
| 2025-06-24 | 3,217.87 | 3,230.85 | 3,217.86 | 3,230.85 | 0.0M |
| 2025-06-23 | 3,216.51 | 3,218.39 | 3,211.92 | 3,218.39 | 0.0M |
| 2025-06-20 | 3,217.63 | 3,219.48 | 3,213.32 | 3,216.80 | 0.0M |
| 2025-06-19 | 3,228.68 | 3,228.68 | 3,214.59 | 3,214.59 | 0.0M |
| 2025-06-18 | 3,230.84 | 3,230.84 | 3,226.25 | 3,228.12 | 0.0M |
| 2025-06-17 | 3,228.05 | 3,232.45 | 3,227.74 | 3,230.96 | 0.0M |
| 2025-06-16 | 3,211.81 | 3,228.92 | 3,211.80 | 3,228.66 | 0.0M |
| 2025-06-13 | 3,214.25 | 3,214.25 | 3,203.27 | 3,211.93 | 0.0M |
| 2025-06-12 | 3,211.57 | 3,217.03 | 3,211.14 | 3,211.25 | 0.0M |
| 2025-06-11 | 3,218.62 | 3,221.34 | 3,213.84 | 3,213.84 | 0.0M |
| 2025-06-10 | 3,229.57 | 3,231.58 | 3,217.39 | 3,217.70 | 0.0M |
| 2025-06-09 | 3,256.28 | 3,256.28 | 3,227.32 | 3,230.16 | 0.0M |
| 2025-06-06 | 3,274.58 | 3,291.36 | 3,255.98 | 3,257.61 | 0.0M |
| 2025-06-05 | 3,272.15 | 3,275.84 | 3,272.14 | 3,274.80 | 0.0M |
| 2025-06-04 | 3,272.93 | 3,274.31 | 3,271.30 | 3,271.99 | 0.0M |
| 2025-06-03 | 3,270.93 | 3,274.17 | 3,269.99 | 3,272.36 | 0.0M |
| 2025-06-02 | 3,272.48 | 3,273.94 | 3,268.50 | 3,270.92 | 0.0M |
| 2025-05-30 | 3,278.28 | 3,279.23 | 3,268.04 | 3,269.09 | 0.0M |
| 2025-05-29 | 3,280.70 | 3,281.65 | 3,278.77 | 3,279.04 | 0.0M |
| 2025-05-28 | 3,277.45 | 3,281.29 | 3,277.43 | 3,280.12 | 0.0M |
| 2025-05-27 | 3,276.74 | 3,278.25 | 3,276.32 | 3,277.14 | 0.0M |
| 2025-05-26 | 3,275.75 | 3,277.87 | 3,275.04 | 3,277.41 | 0.0M |
| 2025-05-23 | 3,270.83 | 3,275.46 | 3,270.64 | 3,274.03 | 0.0M |
| 2025-05-22 | 3,277.60 | 3,278.06 | 3,274.87 | 3,275.28 | 0.0M |
| 2025-05-21 | 3,271.46 | 3,278.51 | 3,269.63 | 3,275.54 | 0.0M |
| 2025-05-20 | 3,266.22 | 3,270.80 | 3,266.21 | 3,270.46 | 0.0M |
| 2025-05-19 | 3,267.89 | 3,268.73 | 3,265.95 | 3,265.99 | 0.0M |
| 2025-05-16 | 3,264.37 | 3,267.39 | 3,264.35 | 3,266.60 | 0.0M |
| 2025-05-15 | 3,260.88 | 3,263.29 | 3,254.29 | 3,262.73 | 0.0M |
| 2025-05-14 | 3,248.40 | 3,257.55 | 3,248.38 | 3,256.14 | 0.0M |
| 2025-05-13 | 3,234.76 | 3,248.92 | 3,234.74 | 3,248.92 | 0.0M |
| 2025-05-12 | 3,234.76 | 3,234.76 | 3,234.76 | 3,234.76 | 0.0M |
| 2025-05-09 | 3,233.85 | 3,233.97 | 3,220.93 | 3,233.49 | 0.0M |
| 2025-05-08 | 3,248.63 | 3,252.75 | 3,237.78 | 3,237.78 | 0.0M |
| 2025-05-07 | 3,246.63 | 3,248.58 | 3,246.20 | 3,247.68 | 0.0M |
| 2025-05-06 | 3,251.79 | 3,251.79 | 3,246.38 | 3,246.38 | 0.0M |
| 2025-05-05 | 3,246.45 | 3,252.41 | 3,246.44 | 3,252.41 | 0.0M |
| 2025-05-02 | 3,244.42 | 3,246.99 | 3,244.24 | 3,245.17 | 0.0M |
| 2025-04-30 | 3,246.44 | 3,247.27 | 3,243.03 | 3,243.30 | 0.0M |
| 2025-04-29 | 3,233.30 | 3,248.35 | 3,233.28 | 3,247.63 | 0.0M |
| 2025-04-28 | 3,240.35 | 3,240.78 | 3,232.07 | 3,232.27 | 0.0M |
| 2025-04-25 | 3,247.95 | 3,247.95 | 3,236.10 | 3,236.51 | 0.0M |
| 2025-04-24 | 3,245.70 | 3,245.70 | 3,238.71 | 3,244.04 | 0.0M |
| 2025-04-23 | 3,244.06 | 3,253.58 | 3,243.22 | 3,243.22 | 0.0M |
| 2025-04-22 | 3,241.26 | 3,242.63 | 3,235.91 | 3,242.60 | 0.0M |
| 2025-04-21 | 3,223.43 | 3,237.04 | 3,223.41 | 3,237.04 | 0.0M |
| 2025-04-17 | 3,217.30 | 3,221.83 | 3,208.64 | 3,221.53 | 0.0M |
| 2025-04-16 | 3,209.56 | 3,213.66 | 3,209.01 | 3,213.66 | 0.0M |
| 2025-04-15 | 3,203.30 | 3,210.07 | 3,203.28 | 3,209.95 | 0.0M |
| 2025-04-11 | 3,202.03 | 3,208.95 | 3,201.47 | 3,204.15 | 0.0M |
| 2025-04-09 | 3,196.42 | 3,204.81 | 3,189.31 | 3,203.53 | 0.0M |
| 2025-04-08 | 3,191.84 | 3,194.82 | 3,190.96 | 3,194.80 | 0.0M |
| 2025-04-07 | 3,195.00 | 3,195.62 | 3,190.83 | 3,190.83 | 0.0M |
| 2025-04-04 | 3,184.04 | 3,194.32 | 3,184.03 | 3,192.11 | 0.0M |
| 2025-04-03 | 3,187.42 | 3,188.93 | 3,184.76 | 3,185.47 | 0.0M |
| 2025-04-02 | 3,162.84 | 3,186.48 | 3,162.83 | 3,185.66 | 0.0M |
| 2025-04-01 | 3,162.84 | 3,162.84 | 3,162.84 | 3,162.84 | 0.0M |
| 2025-03-28 | 3,154.86 | 3,160.81 | 3,154.16 | 3,159.04 | 0.0M |
| 2025-03-27 | 3,149.96 | 3,157.05 | 3,149.95 | 3,155.63 | 0.0M |
| 2025-03-26 | 3,138.18 | 3,153.00 | 3,138.18 | 3,151.74 | 0.0M |
| 2025-03-25 | 3,137.07 | 3,139.57 | 3,134.97 | 3,138.69 | 0.0M |
| 2025-03-24 | 3,136.27 | 3,137.34 | 3,135.88 | 3,136.72 | 0.0M |
| 2025-03-21 | 3,132.93 | 3,136.40 | 3,132.92 | 3,134.33 | 0.0M |
| 2025-03-20 | 3,127.12 | 3,134.36 | 3,127.11 | 3,134.28 | 0.0M |
| 2025-03-19 | 3,120.71 | 3,125.99 | 3,120.71 | 3,125.57 | 0.0M |
| 2025-03-18 | 3,116.24 | 3,120.50 | 3,115.83 | 3,120.50 | 0.0M |
| 2025-03-17 | 3,112.63 | 3,116.26 | 3,112.45 | 3,115.54 | 0.0M |
| 2025-03-13 | 3,109.51 | 3,111.79 | 3,109.51 | 3,110.36 | 0.0M |
| 2025-03-12 | 3,104.54 | 3,109.95 | 3,104.54 | 3,109.45 | 0.0M |
| 2025-03-11 | 3,099.84 | 3,104.84 | 3,099.74 | 3,104.21 | 0.0M |
| 2025-03-10 | 3,100.43 | 3,102.40 | 3,098.55 | 3,098.55 | 0.0M |
| 2025-03-07 | 3,099.70 | 3,102.30 | 3,098.63 | 3,098.74 | 0.0M |
| 2025-03-06 | 3,089.77 | 3,099.91 | 3,089.77 | 3,099.75 | 0.0M |
| 2025-03-05 | 3,084.07 | 3,089.52 | 3,084.06 | 3,088.62 | 0.0M |
| 2025-03-04 | 3,085.98 | 3,088.34 | 3,083.18 | 3,083.18 | 0.0M |
| 2025-03-03 | 3,087.07 | 3,087.72 | 3,084.52 | 3,085.55 | 0.0M |
| 2025-02-28 | 3,092.53 | 3,092.53 | 3,084.56 | 3,084.56 | 0.0M |
| 2025-02-27 | 3,095.39 | 3,096.00 | 3,090.98 | 3,091.14 | 0.0M |
| 2025-02-25 | 3,094.34 | 3,095.57 | 3,093.83 | 3,094.43 | 0.0M |
| 2025-02-24 | 3,091.32 | 3,094.42 | 3,091.32 | 3,093.70 | 0.0M |
| 2025-02-21 | 3,091.21 | 3,091.64 | 3,088.83 | 3,089.34 | 0.0M |
| 2025-02-20 | 3,092.88 | 3,092.95 | 3,091.22 | 3,091.49 | 0.0M |
| 2025-02-19 | 3,092.88 | 3,092.88 | 3,092.88 | 3,092.88 | 0.0M |
| 2025-02-18 | 3,090.91 | 3,092.07 | 3,089.53 | 3,092.07 | 0.0M |
| 2025-02-17 | 3,089.17 | 3,089.17 | 3,089.17 | 3,089.17 | 0.0M |
| 2025-02-14 | 3,087.38 | 3,087.38 | 3,087.38 | 3,087.38 | 0.0M |
| 2025-02-13 | 3,089.18 | 3,089.18 | 3,086.18 | 3,086.96 | 0.0M |
| 2025-02-12 | 3,088.81 | 3,090.56 | 3,087.19 | 3,087.19 | 0.0M |
| 2025-02-11 | 3,085.42 | 3,090.66 | 3,085.41 | 3,087.99 | 0.0M |
| 2025-02-10 | 3,087.28 | 3,087.28 | 3,084.00 | 3,084.40 | 0.0M |
| 2025-02-07 | 3,097.44 | 3,099.02 | 3,084.59 | 3,085.30 | 0.0M |
| 2025-02-06 | 3,095.44 | 3,098.78 | 3,095.43 | 3,096.95 | 0.0M |
| 2025-02-05 | 3,093.17 | 3,096.99 | 3,092.75 | 3,096.00 | 0.0M |
| 2025-02-04 | 3,094.43 | 3,094.43 | 3,091.76 | 3,092.65 | 0.0M |
| 2025-02-03 | 3,089.85 | 3,095.87 | 3,089.53 | 3,093.71 | 0.0M |
| 2025-02-01 | 3,089.85 | 3,089.85 | 3,089.85 | 3,089.85 | 0.0M |
| 2025-01-31 | 3,092.08 | 3,092.08 | 3,088.32 | 3,088.32 | 0.0M |
| 2025-01-30 | 3,091.24 | 3,092.40 | 3,090.16 | 3,090.86 | 0.0M |
| 2025-01-29 | 3,092.52 | 3,094.82 | 3,086.46 | 3,091.40 | 0.0M |
| 2025-01-28 | 3,094.80 | 3,102.51 | 3,094.04 | 3,094.87 | 0.0M |
| 2025-01-27 | 3,086.37 | 3,096.29 | 3,086.36 | 3,094.06 | 0.0M |
| 2025-01-24 | 3,079.38 | 3,087.53 | 3,078.02 | 3,084.33 | 0.0M |
| 2025-01-23 | 3,081.54 | 3,082.26 | 3,079.18 | 3,079.58 | 0.0M |
| 2025-01-22 | 3,075.92 | 3,080.96 | 3,075.29 | 3,080.47 | 0.0M |
| 2025-01-21 | 3,069.27 | 3,076.24 | 3,069.27 | 3,075.00 | 0.0M |
| 2025-01-20 | 3,064.25 | 3,069.48 | 3,064.25 | 3,068.71 | 0.0M |
| 2025-01-17 | 3,066.59 | 3,067.98 | 3,061.58 | 3,062.73 | 0.0M |
| 2025-01-16 | 3,053.46 | 3,066.26 | 3,053.45 | 3,065.97 | 0.0M |
| 2025-01-15 | 3,050.10 | 3,054.56 | 3,050.10 | 3,053.07 | 0.0M |
| 2025-01-14 | 3,047.03 | 3,049.35 | 3,040.97 | 3,048.94 | 0.0M |
| 2025-01-13 | 3,065.12 | 3,065.12 | 3,045.08 | 3,046.03 | 0.0M |
| 2025-01-10 | 3,063.23 | 3,065.47 | 3,062.66 | 3,063.12 | 0.0M |
| 2025-01-09 | 3,063.27 | 3,063.45 | 3,060.53 | 3,062.35 | 0.0M |
| 2025-01-08 | 3,064.95 | 3,067.66 | 3,062.66 | 3,062.66 | 0.0M |
| 2025-01-07 | 3,060.88 | 3,068.50 | 3,060.87 | 3,065.12 | 0.0M |
| 2025-01-06 | 3,058.71 | 3,061.51 | 3,056.30 | 3,061.51 | 0.0M |
| 2025-01-03 | 3,055.87 | 3,057.69 | 3,054.88 | 3,057.08 | 0.0M |
| 2025-01-02 | 3,055.71 | 3,055.72 | 3,053.53 | 3,055.08 | 0.0M |
| 2025-01-01 | 3,060.38 | 3,060.38 | 3,054.88 | 3,054.88 | 0.0M |