3,741.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,681.40 | 3,802.80 | 3,681.40 | 3,741.70 | 5.2M |
| 2025-09-25 | 3,696.10 | 3,706.80 | 3,645.00 | 3,654.40 | 6.1M |
| 2025-09-24 | 3,670.00 | 3,719.00 | 3,643.70 | 3,682.00 | 2.2M |
| 2025-09-23 | 3,664.00 | 3,679.00 | 3,624.30 | 3,668.30 | 1.4M |
| 2025-09-22 | 3,694.50 | 3,701.00 | 3,647.30 | 3,654.20 | 1.5M |
| 2025-09-19 | 3,705.30 | 3,711.70 | 3,682.20 | 3,688.00 | 1.7M |
| 2025-09-18 | 3,702.00 | 3,712.50 | 3,688.10 | 3,700.50 | 1.7M |
| 2025-09-17 | 3,684.00 | 3,716.00 | 3,676.70 | 3,701.40 | 1.6M |
| 2025-09-16 | 3,602.80 | 3,684.80 | 3,600.10 | 3,680.80 | 3.1M |
| 2025-09-15 | 3,595.00 | 3,614.00 | 3,582.30 | 3,600.10 | 1.1M |
| 2025-09-12 | 3,564.00 | 3,602.50 | 3,559.00 | 3,589.80 | 1.6M |
| 2025-09-11 | 3,556.60 | 3,575.00 | 3,543.60 | 3,552.60 | 1.5M |
| 2025-09-10 | 3,572.40 | 3,585.00 | 3,553.80 | 3,568.60 | 1.4M |
| 2025-09-09 | 3,574.30 | 3,574.30 | 3,534.10 | 3,542.20 | 0.9M |
| 2025-09-08 | 3,595.00 | 3,597.30 | 3,543.00 | 3,547.70 | 0.9M |
| 2025-09-05 | 3,629.90 | 3,630.20 | 3,557.40 | 3,569.20 | 1.2M |
| 2025-09-04 | 3,630.00 | 3,638.00 | 3,586.00 | 3,601.60 | 1.1M |
| 2025-09-03 | 3,599.70 | 3,618.00 | 3,571.80 | 3,612.40 | 1.3M |
| 2025-09-02 | 3,624.90 | 3,637.00 | 3,577.00 | 3,589.40 | 1.2M |
| 2025-09-01 | 3,625.00 | 3,644.00 | 3,598.30 | 3,613.00 | 1.1M |
| 2025-08-29 | 3,577.60 | 3,630.90 | 3,558.40 | 3,618.60 | 1.4M |
| 2025-08-28 | 3,550.90 | 3,572.00 | 3,531.60 | 3,560.10 | 3.1M |
| 2025-08-26 | 3,578.90 | 3,594.60 | 3,533.20 | 3,543.90 | 3.3M |
| 2025-08-25 | 3,611.10 | 3,611.10 | 3,583.80 | 3,599.50 | 4.6M |
| 2025-08-22 | 3,619.00 | 3,632.00 | 3,583.10 | 3,594.20 | 4.9M |
| 2025-08-21 | 3,592.30 | 3,651.80 | 3,589.10 | 3,616.40 | 1.5M |
| 2025-08-20 | 3,610.00 | 3,625.80 | 3,581.60 | 3,595.40 | 1.9M |
| 2025-08-19 | 3,652.90 | 3,654.50 | 3,620.10 | 3,623.30 | 1.3M |
| 2025-08-18 | 3,700.00 | 3,709.80 | 3,632.40 | 3,646.80 | 2.4M |
| 2025-08-14 | 3,710.10 | 3,710.10 | 3,645.60 | 3,678.70 | 1.9M |
| 2025-08-13 | 3,699.70 | 3,723.80 | 3,686.00 | 3,708.10 | 1.4M |
| 2025-08-12 | 3,686.00 | 3,736.00 | 3,678.10 | 3,691.40 | 2.0M |
| 2025-08-11 | 3,630.00 | 3,683.40 | 3,613.10 | 3,675.20 | 1.7M |
| 2025-08-08 | 3,649.50 | 3,668.70 | 3,616.00 | 3,622.10 | 1.3M |
| 2025-08-07 | 3,628.00 | 3,658.00 | 3,607.50 | 3,653.40 | 1.4M |
| 2025-08-06 | 3,665.00 | 3,678.70 | 3,630.90 | 3,636.30 | 1.1M |
| 2025-08-05 | 3,640.00 | 3,665.80 | 3,617.80 | 3,661.00 | 1.4M |
| 2025-08-04 | 3,599.50 | 3,645.80 | 3,592.20 | 3,640.00 | 1.6M |
| 2025-08-01 | 3,645.00 | 3,645.00 | 3,589.30 | 3,597.60 | 1.3M |
| 2025-07-31 | 3,635.90 | 3,655.70 | 3,616.10 | 3,636.50 | 3.1M |
| 2025-07-30 | 3,606.00 | 3,675.80 | 3,590.20 | 3,657.10 | 7.6M |
| 2025-07-29 | 3,424.80 | 3,507.90 | 3,410.00 | 3,495.60 | 5.6M |
| 2025-07-28 | 3,450.00 | 3,455.90 | 3,411.00 | 3,424.80 | 6.0M |
| 2025-07-25 | 3,484.30 | 3,484.30 | 3,443.80 | 3,448.70 | 1.2M |
| 2025-07-24 | 3,480.50 | 3,501.60 | 3,470.70 | 3,486.90 | 1.1M |
| 2025-07-23 | 3,481.60 | 3,498.20 | 3,469.00 | 3,495.20 | 1.2M |
| 2025-07-22 | 3,510.60 | 3,513.90 | 3,465.00 | 3,475.20 | 1.4M |
| 2025-07-21 | 3,485.30 | 3,519.60 | 3,450.10 | 3,510.00 | 1.5M |
| 2025-07-18 | 3,499.00 | 3,510.00 | 3,462.50 | 3,477.40 | 0.9M |
| 2025-07-17 | 3,514.70 | 3,524.90 | 3,481.00 | 3,488.50 | 1.5M |
| 2025-07-16 | 3,518.60 | 3,526.90 | 3,483.90 | 3,513.20 | 1.4M |
| 2025-07-15 | 3,525.30 | 3,533.40 | 3,495.20 | 3,507.50 | 1.1M |
| 2025-07-14 | 3,555.40 | 3,555.40 | 3,496.10 | 3,510.10 | 1.2M |
| 2025-07-11 | 3,586.10 | 3,594.70 | 3,545.40 | 3,553.30 | 1.4M |
| 2025-07-10 | 3,590.80 | 3,601.50 | 3,581.10 | 3,585.40 | 0.9M |
| 2025-07-09 | 3,604.40 | 3,607.70 | 3,578.10 | 3,596.70 | 0.9M |
| 2025-07-08 | 3,597.10 | 3,627.20 | 3,570.00 | 3,622.80 | 1.0M |
| 2025-07-07 | 3,606.80 | 3,624.10 | 3,590.00 | 3,598.20 | 1.0M |
| 2025-07-04 | 3,605.70 | 3,611.00 | 3,581.30 | 3,606.20 | 0.7M |
| 2025-07-03 | 3,620.70 | 3,638.80 | 3,596.60 | 3,603.20 | 1.1M |
| 2025-07-02 | 3,676.10 | 3,682.40 | 3,600.10 | 3,611.60 | 1.3M |
| 2025-07-01 | 3,692.00 | 3,697.00 | 3,657.30 | 3,681.70 | 1.2M |
| 2025-06-30 | 3,710.00 | 3,742.00 | 3,675.00 | 3,689.70 | 1.5M |
| 2025-06-27 | 3,685.10 | 3,758.00 | 3,685.10 | 3,703.30 | 2.0M |
| 2025-06-26 | 3,623.60 | 3,669.80 | 3,620.80 | 3,659.60 | 3.1M |
| 2025-06-25 | 3,633.40 | 3,640.00 | 3,610.00 | 3,625.90 | 4.4M |
| 2025-06-24 | 3,635.00 | 3,689.90 | 3,602.10 | 3,609.80 | 6.4M |
| 2025-06-23 | 3,653.30 | 3,668.00 | 3,581.00 | 3,590.50 | 5.8M |
| 2025-06-20 | 3,624.00 | 3,676.80 | 3,618.20 | 3,662.60 | 2.0M |
| 2025-06-19 | 3,608.00 | 3,642.50 | 3,593.30 | 3,621.20 | 1.5M |
| 2025-06-18 | 3,620.20 | 3,647.30 | 3,595.50 | 3,604.70 | 1.0M |
| 2025-06-17 | 3,635.70 | 3,635.70 | 3,608.20 | 3,624.00 | 1.0M |
| 2025-06-16 | 3,645.00 | 3,662.90 | 3,569.20 | 3,639.30 | 1.5M |
| 2025-06-13 | 3,542.40 | 3,597.00 | 3,494.40 | 3,588.50 | 2.5M |
| 2025-06-12 | 3,694.80 | 3,721.90 | 3,596.90 | 3,616.30 | 2.5M |
| 2025-06-11 | 3,689.40 | 3,699.50 | 3,662.70 | 3,694.50 | 1.3M |
| 2025-06-10 | 3,700.10 | 3,710.00 | 3,677.10 | 3,686.50 | 1.3M |
| 2025-06-09 | 3,694.40 | 3,724.40 | 3,680.10 | 3,692.40 | 1.3M |
| 2025-06-06 | 3,660.50 | 3,685.00 | 3,640.00 | 3,673.00 | 1.3M |
| 2025-06-05 | 3,638.30 | 3,693.90 | 3,628.60 | 3,662.50 | 2.1M |
| 2025-06-04 | 3,660.00 | 3,672.50 | 3,629.00 | 3,641.20 | 1.2M |
| 2025-06-03 | 3,666.50 | 3,680.00 | 3,632.30 | 3,658.90 | 2.3M |
| 2025-06-02 | 3,655.10 | 3,678.10 | 3,582.10 | 3,661.30 | 1.9M |
| 2025-05-30 | 3,640.00 | 3,682.00 | 3,633.60 | 3,656.20 | 1.7M |
| 2025-05-29 | 3,675.00 | 3,675.00 | 3,618.00 | 3,655.30 | 2.9M |
| 2025-05-28 | 3,660.10 | 3,660.10 | 3,625.10 | 3,639.00 | 3.5M |
| 2025-05-27 | 3,646.20 | 3,667.40 | 3,611.10 | 3,643.20 | 5.3M |
| 2025-05-26 | 3,620.00 | 3,677.40 | 3,610.00 | 3,652.40 | 6.1M |
| 2025-05-23 | 3,580.30 | 3,636.90 | 3,556.00 | 3,604.00 | 1.7M |
| 2025-05-22 | 3,592.30 | 3,592.30 | 3,546.30 | 3,560.80 | 1.5M |
| 2025-05-21 | 3,582.30 | 3,619.90 | 3,558.70 | 3,592.20 | 1.6M |
| 2025-05-20 | 3,617.30 | 3,644.10 | 3,566.90 | 3,580.60 | 2.0M |
| 2025-05-19 | 3,614.80 | 3,632.20 | 3,597.10 | 3,609.20 | 1.3M |
| 2025-05-16 | 3,637.50 | 3,639.60 | 3,612.80 | 3,619.90 | 1.6M |
| 2025-05-15 | 3,600.00 | 3,654.90 | 3,556.50 | 3,623.20 | 3.4M |
| 2025-05-14 | 3,588.70 | 3,627.50 | 3,572.90 | 3,586.10 | 2.6M |
| 2025-05-13 | 3,590.00 | 3,613.00 | 3,555.10 | 3,575.90 | 3.4M |
| 2025-05-12 | 3,497.50 | 3,611.40 | 3,490.00 | 3,598.90 | 4.7M |
| 2025-05-09 | 3,350.10 | 3,489.30 | 3,344.90 | 3,455.70 | 7.3M |
| 2025-05-08 | 3,323.10 | 3,380.00 | 3,305.00 | 3,326.70 | 3.7M |
| 2025-05-07 | 3,339.00 | 3,355.10 | 3,294.50 | 3,332.00 | 2.4M |
| 2025-05-06 | 3,349.30 | 3,363.00 | 3,315.80 | 3,348.30 | 2.0M |
| 2025-05-05 | 3,345.80 | 3,356.50 | 3,309.40 | 3,344.60 | 1.5M |
| 2025-05-02 | 3,336.60 | 3,392.00 | 3,333.50 | 3,339.50 | 1.6M |
| 2025-04-30 | 3,330.70 | 3,367.80 | 3,325.20 | 3,349.70 | 1.4M |
| 2025-04-29 | 3,357.00 | 3,390.00 | 3,333.60 | 3,338.80 | 1.4M |
| 2025-04-28 | 3,282.90 | 3,369.90 | 3,255.30 | 3,345.60 | 2.1M |
| 2025-04-25 | 3,321.10 | 3,356.00 | 3,246.40 | 3,288.90 | 2.4M |
| 2025-04-24 | 3,290.00 | 3,313.40 | 3,278.20 | 3,300.60 | 3.6M |
| 2025-04-23 | 3,269.00 | 3,315.30 | 3,265.70 | 3,297.10 | 4.6M |
| 2025-04-22 | 3,276.80 | 3,287.50 | 3,250.00 | 3,258.10 | 4.1M |
| 2025-04-21 | 3,242.50 | 3,292.00 | 3,222.00 | 3,280.50 | 5.1M |
| 2025-04-17 | 3,224.00 | 3,253.10 | 3,164.60 | 3,247.40 | 4.9M |
| 2025-04-16 | 3,263.00 | 3,277.60 | 3,227.00 | 3,232.20 | 1.8M |
| 2025-04-15 | 3,188.00 | 3,275.50 | 3,185.40 | 3,257.40 | 2.8M |
| 2025-04-11 | 3,125.00 | 3,167.30 | 3,108.85 | 3,126.65 | 3.7M |
| 2025-04-09 | 3,148.30 | 3,148.55 | 3,058.75 | 3,066.20 | 2.8M |
| 2025-04-08 | 3,132.30 | 3,196.85 | 3,097.10 | 3,165.35 | 3.0M |
| 2025-04-07 | 3,086.55 | 3,102.25 | 2,967.05 | 3,079.40 | 4.6M |
| 2025-04-04 | 3,416.70 | 3,416.70 | 3,240.95 | 3,262.90 | 3.1M |
| 2025-04-03 | 3,443.45 | 3,471.05 | 3,410.05 | 3,426.50 | 1.8M |
| 2025-04-02 | 3,450.00 | 3,475.95 | 3,426.65 | 3,438.25 | 1.2M |
| 2025-04-01 | 3,501.15 | 3,511.50 | 3,448.05 | 3,457.10 | 2.6M |
| 2025-03-28 | 3,530.25 | 3,536.40 | 3,481.80 | 3,500.30 | 1.4M |
| 2025-03-27 | 3,454.70 | 3,520.00 | 3,435.90 | 3,501.60 | 4.2M |
| 2025-03-26 | 3,469.95 | 3,492.40 | 3,420.25 | 3,435.90 | 3.3M |
| 2025-03-25 | 3,500.15 | 3,517.25 | 3,429.25 | 3,459.90 | 5.9M |
| 2025-03-24 | 3,447.15 | 3,513.75 | 3,440.00 | 3,476.90 | 5.1M |
| 2025-03-21 | 3,349.65 | 3,450.00 | 3,335.00 | 3,418.00 | 2.7M |
| 2025-03-20 | 3,333.20 | 3,355.90 | 3,284.25 | 3,348.80 | 3.0M |
| 2025-03-19 | 3,272.35 | 3,327.50 | 3,272.10 | 3,319.70 | 2.1M |
| 2025-03-18 | 3,194.95 | 3,280.00 | 3,193.25 | 3,272.35 | 2.4M |
| 2025-03-17 | 3,199.95 | 3,244.00 | 3,169.95 | 3,183.20 | 1.9M |
| 2025-03-13 | 3,200.30 | 3,235.00 | 3,182.30 | 3,187.65 | 2.0M |
| 2025-03-12 | 3,211.80 | 3,224.80 | 3,159.00 | 3,195.40 | 1.7M |
| 2025-03-11 | 3,193.30 | 3,220.00 | 3,171.10 | 3,204.65 | 1.7M |
| 2025-03-10 | 3,258.70 | 3,258.70 | 3,178.50 | 3,185.35 | 2.3M |
| 2025-03-07 | 3,263.25 | 3,296.00 | 3,252.40 | 3,259.10 | 1.5M |
| 2025-03-06 | 3,253.00 | 3,273.70 | 3,223.00 | 3,266.55 | 2.6M |
| 2025-03-05 | 3,198.70 | 3,258.00 | 3,195.40 | 3,248.50 | 1.9M |
| 2025-03-04 | 3,196.35 | 3,230.05 | 3,186.35 | 3,222.40 | 1.3M |
| 2025-03-03 | 3,183.90 | 3,236.00 | 3,171.25 | 3,210.50 | 2.1M |
| 2025-02-28 | 3,202.25 | 3,218.00 | 3,151.85 | 3,181.50 | 2.0M |
| 2025-02-27 | 3,227.05 | 3,252.00 | 3,187.55 | 3,209.50 | 5.2M |
| 2025-02-25 | 3,252.45 | 3,254.25 | 3,210.45 | 3,228.95 | 4.3M |
| 2025-02-24 | 3,292.50 | 3,322.50 | 3,252.70 | 3,259.80 | 6.2M |
| 2025-02-21 | 3,285.00 | 3,322.70 | 3,271.90 | 3,311.95 | 5.3M |
| 2025-02-20 | 3,253.20 | 3,291.35 | 3,252.10 | 3,275.15 | 2.2M |
| 2025-02-19 | 3,228.65 | 3,305.00 | 3,215.30 | 3,277.25 | 1.9M |
| 2025-02-18 | 3,238.95 | 3,246.00 | 3,189.05 | 3,225.30 | 1.9M |
| 2025-02-17 | 3,222.00 | 3,249.90 | 3,205.50 | 3,230.55 | 1.8M |
| 2025-02-14 | 3,286.70 | 3,294.30 | 3,231.40 | 3,246.40 | 1.5M |
| 2025-02-13 | 3,299.90 | 3,311.00 | 3,263.70 | 3,270.30 | 1.9M |
| 2025-02-12 | 3,266.95 | 3,311.65 | 3,228.10 | 3,297.40 | 2.5M |
| 2025-02-11 | 3,360.00 | 3,364.75 | 3,243.35 | 3,252.70 | 2.5M |
| 2025-02-10 | 3,350.55 | 3,352.85 | 3,308.50 | 3,343.05 | 1.5M |
| 2025-02-07 | 3,370.00 | 3,384.00 | 3,326.20 | 3,344.10 | 2.3M |
| 2025-02-06 | 3,421.30 | 3,426.80 | 3,357.55 | 3,369.30 | 2.5M |
| 2025-02-05 | 3,449.70 | 3,458.95 | 3,396.15 | 3,400.00 | 2.4M |
| 2025-02-04 | 3,320.00 | 3,456.15 | 3,315.00 | 3,448.45 | 6.6M |
| 2025-02-03 | 3,420.00 | 3,420.00 | 3,277.55 | 3,295.75 | 8.1M |
| 2025-02-01 | 3,588.00 | 3,638.00 | 3,413.25 | 3,458.30 | 7.4M |
| 2025-01-31 | 3,525.00 | 3,607.00 | 3,502.80 | 3,579.25 | 5.7M |
| 2025-01-30 | 3,452.00 | 3,512.95 | 3,396.10 | 3,420.95 | 4.3M |
| 2025-01-29 | 3,423.70 | 3,454.20 | 3,405.70 | 3,451.65 | 3.0M |
| 2025-01-28 | 3,475.40 | 3,482.55 | 3,406.75 | 3,416.65 | 3.6M |
| 2025-01-27 | 3,441.40 | 3,488.45 | 3,404.70 | 3,459.60 | 6.1M |
| 2025-01-24 | 3,514.95 | 3,523.60 | 3,443.45 | 3,454.05 | 2.7M |
| 2025-01-23 | 3,521.00 | 3,526.10 | 3,460.00 | 3,508.95 | 2.7M |
| 2025-01-22 | 3,555.10 | 3,580.00 | 3,497.40 | 3,523.10 | 2.0M |
| 2025-01-21 | 3,614.30 | 3,642.60 | 3,537.15 | 3,547.05 | 3.4M |
| 2025-01-20 | 3,586.90 | 3,618.20 | 3,556.55 | 3,595.85 | 1.8M |
| 2025-01-17 | 3,530.00 | 3,581.65 | 3,521.25 | 3,571.15 | 2.1M |
| 2025-01-16 | 3,538.20 | 3,550.00 | 3,493.00 | 3,521.10 | 2.3M |
| 2025-01-15 | 3,484.65 | 3,539.55 | 3,476.70 | 3,506.95 | 1.3M |
| 2025-01-14 | 3,485.10 | 3,505.80 | 3,463.45 | 3,478.90 | 2.0M |
| 2025-01-13 | 3,515.00 | 3,538.80 | 3,454.35 | 3,476.05 | 2.2M |
| 2025-01-10 | 3,519.40 | 3,560.00 | 3,505.60 | 3,541.40 | 2.0M |
| 2025-01-09 | 3,604.45 | 3,607.60 | 3,493.80 | 3,546.50 | 3.7M |
| 2025-01-08 | 3,665.00 | 3,673.00 | 3,606.25 | 3,614.30 | 1.7M |
| 2025-01-07 | 3,622.25 | 3,662.55 | 3,612.05 | 3,657.10 | 1.8M |
| 2025-01-06 | 3,686.55 | 3,710.00 | 3,603.00 | 3,618.95 | 2.8M |
| 2025-01-03 | 3,727.35 | 3,734.85 | 3,672.90 | 3,680.65 | 1.5M |
| 2025-01-02 | 3,699.65 | 3,737.60 | 3,664.85 | 3,729.65 | 2.7M |
| 2025-01-01 | 3,629.35 | 3,706.50 | 3,620.45 | 3,686.55 | 2.0M |