3,424.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,418.20 | 3,461.60 | 3,401.30 | 3,424.00 | 3.3M |
| 2025-09-25 | 3,461.60 | 3,472.10 | 3,408.20 | 3,416.30 | 3.3M |
| 2025-09-24 | 3,500.00 | 3,525.60 | 3,452.00 | 3,463.60 | 0.9M |
| 2025-09-23 | 3,565.50 | 3,607.20 | 3,505.80 | 3,521.90 | 1.0M |
| 2025-09-22 | 3,546.00 | 3,582.00 | 3,534.20 | 3,537.10 | 0.9M |
| 2025-09-19 | 3,559.10 | 3,559.10 | 3,525.00 | 3,542.40 | 0.7M |
| 2025-09-18 | 3,540.90 | 3,559.00 | 3,505.10 | 3,554.60 | 1.0M |
| 2025-09-17 | 3,519.60 | 3,531.90 | 3,500.00 | 3,510.90 | 0.6M |
| 2025-09-16 | 3,495.00 | 3,532.60 | 3,495.00 | 3,516.00 | 0.8M |
| 2025-09-15 | 3,544.90 | 3,544.90 | 3,486.20 | 3,494.10 | 0.8M |
| 2025-09-12 | 3,528.20 | 3,565.00 | 3,496.00 | 3,508.50 | 1.0M |
| 2025-09-11 | 3,505.50 | 3,532.80 | 3,473.10 | 3,520.30 | 1.2M |
| 2025-09-10 | 3,629.00 | 3,629.00 | 3,497.10 | 3,513.00 | 1.7M |
| 2025-09-09 | 3,606.70 | 3,618.20 | 3,562.10 | 3,585.50 | 1.1M |
| 2025-09-08 | 3,516.00 | 3,617.70 | 3,514.90 | 3,602.30 | 1.8M |
| 2025-09-05 | 3,459.00 | 3,498.40 | 3,456.30 | 3,494.30 | 1.2M |
| 2025-09-04 | 3,489.00 | 3,489.00 | 3,434.50 | 3,441.60 | 1.8M |
| 2025-09-03 | 3,377.10 | 3,424.00 | 3,363.00 | 3,414.60 | 1.0M |
| 2025-09-02 | 3,384.80 | 3,407.70 | 3,349.20 | 3,381.70 | 1.3M |
| 2025-09-01 | 3,304.90 | 3,395.20 | 3,294.50 | 3,375.60 | 1.9M |
| 2025-08-29 | 3,260.10 | 3,327.00 | 3,260.10 | 3,294.30 | 1.3M |
| 2025-08-28 | 3,310.80 | 3,332.60 | 3,246.00 | 3,256.00 | 2.7M |
| 2025-08-26 | 3,279.00 | 3,298.40 | 3,251.10 | 3,276.00 | 3.6M |
| 2025-08-25 | 3,285.00 | 3,333.30 | 3,258.00 | 3,283.60 | 3.5M |
| 2025-08-22 | 3,260.00 | 3,273.40 | 3,247.10 | 3,264.60 | 3.5M |
| 2025-08-21 | 3,210.00 | 3,276.40 | 3,202.30 | 3,255.00 | 1.7M |
| 2025-08-20 | 3,220.00 | 3,245.00 | 3,198.30 | 3,206.80 | 1.4M |
| 2025-08-19 | 3,189.70 | 3,233.30 | 3,178.80 | 3,228.30 | 1.7M |
| 2025-08-18 | 3,145.00 | 3,224.00 | 3,105.00 | 3,195.60 | 4.8M |
| 2025-08-14 | 3,008.00 | 3,017.40 | 2,963.00 | 2,996.80 | 1.5M |
| 2025-08-13 | 2,975.00 | 3,020.00 | 2,942.00 | 2,996.60 | 2.5M |
| 2025-08-12 | 2,990.10 | 3,003.80 | 2,965.40 | 2,971.20 | 0.8M |
| 2025-08-11 | 2,984.90 | 2,995.50 | 2,961.40 | 2,989.40 | 0.8M |
| 2025-08-08 | 3,012.00 | 3,021.30 | 2,968.00 | 2,973.70 | 0.9M |
| 2025-08-07 | 2,960.00 | 3,017.90 | 2,937.70 | 3,011.40 | 1.6M |
| 2025-08-06 | 2,978.90 | 2,996.90 | 2,942.40 | 2,957.40 | 1.1M |
| 2025-08-05 | 2,949.10 | 2,983.80 | 2,917.00 | 2,976.00 | 1.7M |
| 2025-08-04 | 2,895.00 | 2,974.50 | 2,889.00 | 2,940.90 | 3.5M |
| 2025-08-01 | 2,810.00 | 2,896.00 | 2,800.00 | 2,866.70 | 4.2M |
| 2025-07-31 | 2,774.00 | 2,846.70 | 2,745.50 | 2,801.80 | 2.5M |
| 2025-07-30 | 2,811.60 | 2,824.50 | 2,755.80 | 2,793.00 | 2.5M |
| 2025-07-29 | 2,810.00 | 2,829.50 | 2,790.20 | 2,806.50 | 2.8M |
| 2025-07-28 | 2,781.70 | 2,837.80 | 2,761.70 | 2,807.00 | 2.6M |
| 2025-07-25 | 2,782.40 | 2,789.20 | 2,732.90 | 2,778.70 | 1.1M |
| 2025-07-24 | 2,824.80 | 2,832.80 | 2,785.50 | 2,800.80 | 0.6M |
| 2025-07-23 | 2,817.60 | 2,842.60 | 2,799.00 | 2,812.10 | 0.7M |
| 2025-07-22 | 2,841.00 | 2,845.00 | 2,795.90 | 2,802.10 | 0.7M |
| 2025-07-21 | 2,860.20 | 2,895.00 | 2,841.00 | 2,845.50 | 0.8M |
| 2025-07-18 | 2,895.80 | 2,904.30 | 2,856.50 | 2,860.20 | 0.6M |
| 2025-07-17 | 2,898.90 | 2,917.00 | 2,883.40 | 2,890.10 | 0.7M |
| 2025-07-16 | 2,884.40 | 2,906.90 | 2,866.60 | 2,898.50 | 0.6M |
| 2025-07-15 | 2,811.40 | 2,908.00 | 2,809.20 | 2,891.00 | 1.6M |
| 2025-07-14 | 2,754.00 | 2,817.90 | 2,748.60 | 2,813.60 | 1.2M |
| 2025-07-11 | 2,820.00 | 2,829.20 | 2,753.10 | 2,760.60 | 0.9M |
| 2025-07-10 | 2,822.60 | 2,852.10 | 2,822.60 | 2,829.50 | 0.4M |
| 2025-07-09 | 2,836.50 | 2,849.80 | 2,826.90 | 2,846.80 | 0.6M |
| 2025-07-08 | 2,883.20 | 2,885.20 | 2,807.60 | 2,838.20 | 0.9M |
| 2025-07-07 | 2,893.30 | 2,898.00 | 2,871.70 | 2,881.40 | 0.5M |
| 2025-07-04 | 2,909.90 | 2,920.00 | 2,860.00 | 2,891.50 | 0.9M |
| 2025-07-03 | 2,927.00 | 2,954.20 | 2,906.40 | 2,911.30 | 1.0M |
| 2025-07-02 | 2,905.00 | 2,919.40 | 2,889.30 | 2,907.10 | 0.8M |
| 2025-07-01 | 2,926.00 | 2,944.00 | 2,892.30 | 2,902.30 | 1.8M |
| 2025-06-30 | 2,936.90 | 2,947.80 | 2,876.40 | 2,920.60 | 1.8M |
| 2025-06-27 | 2,926.70 | 2,964.00 | 2,922.50 | 2,936.80 | 2.0M |
| 2025-06-26 | 2,918.90 | 2,935.00 | 2,891.80 | 2,928.90 | 2.7M |
| 2025-06-25 | 2,849.00 | 2,919.70 | 2,835.70 | 2,914.10 | 3.1M |
| 2025-06-24 | 2,800.00 | 2,877.00 | 2,799.40 | 2,835.00 | 3.3M |
| 2025-06-23 | 2,808.90 | 2,810.00 | 2,765.40 | 2,781.70 | 3.2M |
| 2025-06-20 | 2,789.00 | 2,837.90 | 2,753.40 | 2,817.60 | 1.6M |
| 2025-06-19 | 2,784.50 | 2,817.70 | 2,773.90 | 2,783.20 | 0.8M |
| 2025-06-18 | 2,771.00 | 2,831.20 | 2,766.00 | 2,783.70 | 1.1M |
| 2025-06-17 | 2,810.00 | 2,810.00 | 2,774.00 | 2,778.00 | 0.6M |
| 2025-06-16 | 2,745.70 | 2,800.00 | 2,724.20 | 2,797.80 | 0.9M |
| 2025-06-13 | 2,730.00 | 2,747.70 | 2,651.40 | 2,741.80 | 1.1M |
| 2025-06-12 | 2,802.70 | 2,802.70 | 2,733.00 | 2,741.30 | 0.9M |
| 2025-06-11 | 2,764.90 | 2,820.00 | 2,764.90 | 2,782.10 | 2.2M |
| 2025-06-10 | 2,758.40 | 2,775.00 | 2,743.10 | 2,752.40 | 0.6M |
| 2025-06-09 | 2,762.10 | 2,775.00 | 2,730.60 | 2,755.50 | 0.9M |
| 2025-06-06 | 2,737.20 | 2,770.50 | 2,719.10 | 2,759.20 | 1.4M |
| 2025-06-05 | 2,765.10 | 2,773.10 | 2,711.00 | 2,726.00 | 1.2M |
| 2025-06-04 | 2,756.10 | 2,786.20 | 2,755.90 | 2,769.70 | 0.5M |
| 2025-06-03 | 2,772.30 | 2,783.40 | 2,746.00 | 2,756.50 | 0.7M |
| 2025-06-02 | 2,805.00 | 2,805.00 | 2,732.00 | 2,772.00 | 1.2M |
| 2025-05-30 | 2,796.10 | 2,811.90 | 2,743.70 | 2,796.30 | 1.2M |
| 2025-05-29 | 2,783.50 | 2,829.20 | 2,783.50 | 2,808.60 | 2.4M |
| 2025-05-28 | 2,805.50 | 2,809.50 | 2,775.60 | 2,797.20 | 2.6M |
| 2025-05-27 | 2,768.80 | 2,806.00 | 2,743.20 | 2,800.40 | 3.8M |
| 2025-05-26 | 2,780.00 | 2,813.10 | 2,758.90 | 2,781.00 | 2.5M |
| 2025-05-23 | 2,828.20 | 2,828.20 | 2,782.20 | 2,786.40 | 1.0M |
| 2025-05-22 | 2,789.00 | 2,810.60 | 2,719.00 | 2,804.70 | 1.1M |
| 2025-05-21 | 2,763.00 | 2,811.60 | 2,744.60 | 2,774.80 | 0.8M |
| 2025-05-20 | 2,828.00 | 2,829.80 | 2,755.70 | 2,761.20 | 1.0M |
| 2025-05-19 | 2,858.70 | 2,880.00 | 2,820.80 | 2,828.20 | 1.1M |
| 2025-05-16 | 2,799.40 | 2,858.70 | 2,781.40 | 2,846.20 | 1.3M |
| 2025-05-15 | 2,739.40 | 2,805.40 | 2,712.70 | 2,799.40 | 1.5M |
| 2025-05-14 | 2,741.70 | 2,748.90 | 2,694.30 | 2,737.40 | 0.8M |
| 2025-05-13 | 2,788.60 | 2,788.60 | 2,703.70 | 2,716.60 | 0.9M |
| 2025-05-12 | 2,726.90 | 2,779.70 | 2,726.90 | 2,773.60 | 1.2M |
| 2025-05-09 | 2,655.10 | 2,693.70 | 2,645.40 | 2,673.20 | 1.3M |
| 2025-05-08 | 2,828.60 | 2,828.60 | 2,691.00 | 2,702.80 | 1.1M |
| 2025-05-07 | 2,760.20 | 2,820.80 | 2,760.20 | 2,798.90 | 0.7M |
| 2025-05-06 | 2,792.00 | 2,839.80 | 2,770.90 | 2,779.60 | 1.5M |
| 2025-05-05 | 2,737.30 | 2,804.70 | 2,735.00 | 2,788.00 | 1.6M |
| 2025-05-02 | 2,709.90 | 2,766.00 | 2,705.20 | 2,725.50 | 2.7M |
| 2025-04-30 | 2,711.70 | 2,711.70 | 2,665.70 | 2,681.80 | 1.5M |
| 2025-04-29 | 2,777.00 | 2,803.00 | 2,687.00 | 2,711.70 | 4.1M |
| 2025-04-28 | 2,746.30 | 2,865.40 | 2,718.00 | 2,818.40 | 4.6M |
| 2025-04-25 | 2,808.40 | 2,820.00 | 2,705.10 | 2,744.50 | 1.3M |
| 2025-04-24 | 2,824.20 | 2,824.20 | 2,750.80 | 2,773.90 | 2.8M |
| 2025-04-23 | 2,731.20 | 2,818.70 | 2,714.90 | 2,810.60 | 3.0M |
| 2025-04-22 | 2,730.00 | 2,764.60 | 2,722.00 | 2,732.40 | 2.7M |
| 2025-04-21 | 2,671.40 | 2,738.20 | 2,664.00 | 2,728.80 | 3.5M |
| 2025-04-17 | 2,607.60 | 2,685.40 | 2,604.10 | 2,675.60 | 1.3M |
| 2025-04-16 | 2,585.00 | 2,619.00 | 2,571.00 | 2,613.20 | 1.1M |
| 2025-04-15 | 2,576.20 | 2,601.10 | 2,550.00 | 2,586.80 | 1.6M |
| 2025-04-11 | 2,507.45 | 2,531.95 | 2,497.55 | 2,518.10 | 1.0M |
| 2025-04-09 | 2,439.95 | 2,489.20 | 2,422.55 | 2,477.80 | 1.8M |
| 2025-04-08 | 2,398.95 | 2,451.95 | 2,362.50 | 2,440.00 | 1.8M |
| 2025-04-07 | 2,221.40 | 2,399.05 | 2,221.40 | 2,368.55 | 2.4M |
| 2025-04-04 | 2,485.00 | 2,503.45 | 2,453.00 | 2,468.20 | 1.0M |
| 2025-04-03 | 2,465.05 | 2,509.30 | 2,451.20 | 2,487.50 | 0.9M |
| 2025-04-02 | 2,461.00 | 2,525.45 | 2,451.30 | 2,502.90 | 1.5M |
| 2025-04-01 | 2,440.00 | 2,465.80 | 2,401.90 | 2,451.20 | 1.3M |
| 2025-03-28 | 2,467.35 | 2,479.70 | 2,408.80 | 2,430.00 | 1.0M |
| 2025-03-27 | 2,396.25 | 2,458.00 | 2,387.70 | 2,455.65 | 3.7M |
| 2025-03-26 | 2,413.70 | 2,442.30 | 2,401.60 | 2,421.05 | 2.3M |
| 2025-03-25 | 2,445.40 | 2,445.40 | 2,399.35 | 2,406.10 | 3.6M |
| 2025-03-24 | 2,433.00 | 2,444.65 | 2,381.45 | 2,431.55 | 3.9M |
| 2025-03-21 | 2,324.90 | 2,439.65 | 2,324.90 | 2,408.00 | 2.0M |
| 2025-03-20 | 2,350.10 | 2,350.10 | 2,300.15 | 2,337.55 | 1.3M |
| 2025-03-19 | 2,306.15 | 2,334.90 | 2,298.65 | 2,319.10 | 0.9M |
| 2025-03-18 | 2,228.55 | 2,326.75 | 2,228.55 | 2,306.05 | 1.8M |
| 2025-03-17 | 2,276.95 | 2,310.25 | 2,255.45 | 2,259.10 | 1.1M |
| 2025-03-13 | 2,262.55 | 2,284.60 | 2,246.15 | 2,253.95 | 0.9M |
| 2025-03-12 | 2,271.05 | 2,299.55 | 2,237.80 | 2,263.45 | 1.0M |
| 2025-03-11 | 2,239.90 | 2,296.40 | 2,221.20 | 2,287.85 | 1.6M |
| 2025-03-10 | 2,316.10 | 2,335.95 | 2,241.90 | 2,253.35 | 1.0M |
| 2025-03-07 | 2,329.85 | 2,357.70 | 2,310.00 | 2,332.80 | 1.1M |
| 2025-03-06 | 2,322.50 | 2,359.50 | 2,291.15 | 2,318.00 | 1.1M |
| 2025-03-05 | 2,281.80 | 2,347.00 | 2,281.80 | 2,335.20 | 1.1M |
| 2025-03-04 | 2,294.00 | 2,333.10 | 2,261.00 | 2,292.35 | 1.5M |
| 2025-03-03 | 2,281.10 | 2,339.80 | 2,256.50 | 2,324.20 | 2.3M |
| 2025-02-28 | 2,325.65 | 2,325.65 | 2,200.10 | 2,233.25 | 1.5M |
| 2025-02-27 | 2,361.85 | 2,362.70 | 2,300.80 | 2,338.95 | 3.0M |
| 2025-02-25 | 2,370.70 | 2,394.10 | 2,346.60 | 2,360.45 | 2.8M |
| 2025-02-24 | 2,299.00 | 2,374.75 | 2,269.65 | 2,363.00 | 4.0M |
| 2025-02-21 | 2,420.60 | 2,421.00 | 2,303.45 | 2,327.10 | 4.5M |
| 2025-02-20 | 2,384.80 | 2,425.00 | 2,347.00 | 2,418.50 | 1.3M |
| 2025-02-19 | 2,340.00 | 2,402.10 | 2,329.50 | 2,386.60 | 1.2M |
| 2025-02-18 | 2,371.75 | 2,371.75 | 2,341.00 | 2,352.75 | 1.1M |
| 2025-02-17 | 2,391.35 | 2,410.50 | 2,358.15 | 2,370.90 | 1.3M |
| 2025-02-14 | 2,478.35 | 2,488.05 | 2,375.00 | 2,406.50 | 1.3M |
| 2025-02-13 | 2,499.00 | 2,528.25 | 2,463.95 | 2,476.95 | 0.8M |
| 2025-02-12 | 2,487.20 | 2,502.85 | 2,428.65 | 2,497.25 | 1.5M |
| 2025-02-11 | 2,582.55 | 2,582.55 | 2,481.05 | 2,495.00 | 0.9M |
| 2025-02-10 | 2,622.25 | 2,622.25 | 2,540.00 | 2,562.25 | 1.0M |
| 2025-02-07 | 2,618.85 | 2,642.00 | 2,582.20 | 2,613.85 | 1.1M |
| 2025-02-06 | 2,652.85 | 2,652.85 | 2,596.65 | 2,603.40 | 0.8M |
| 2025-02-05 | 2,638.70 | 2,662.80 | 2,607.35 | 2,622.85 | 1.0M |
| 2025-02-04 | 2,659.95 | 2,725.00 | 2,643.70 | 2,651.85 | 2.2M |
| 2025-02-03 | 2,565.95 | 2,666.50 | 2,538.75 | 2,659.10 | 4.4M |
| 2025-02-01 | 2,455.10 | 2,700.00 | 2,450.00 | 2,566.05 | 3.6M |
| 2025-01-31 | 2,504.05 | 2,504.05 | 2,455.00 | 2,465.30 | 1.2M |
| 2025-01-30 | 2,452.00 | 2,498.00 | 2,438.80 | 2,455.30 | 2.6M |
| 2025-01-29 | 2,365.95 | 2,541.25 | 2,365.30 | 2,460.95 | 4.1M |
| 2025-01-28 | 2,247.40 | 2,373.10 | 2,214.60 | 2,336.75 | 7.0M |
| 2025-01-27 | 2,261.80 | 2,270.05 | 2,219.00 | 2,233.15 | 3.4M |
| 2025-01-24 | 2,292.15 | 2,307.90 | 2,257.75 | 2,269.05 | 0.8M |
| 2025-01-23 | 2,263.10 | 2,306.95 | 2,252.00 | 2,301.25 | 0.7M |
| 2025-01-22 | 2,292.40 | 2,310.90 | 2,247.30 | 2,276.50 | 1.0M |
| 2025-01-21 | 2,309.90 | 2,333.15 | 2,285.00 | 2,293.40 | 1.3M |
| 2025-01-20 | 2,309.95 | 2,315.00 | 2,252.30 | 2,301.65 | 1.3M |
| 2025-01-17 | 2,277.10 | 2,315.20 | 2,263.00 | 2,306.10 | 0.9M |
| 2025-01-16 | 2,270.25 | 2,316.00 | 2,270.25 | 2,286.80 | 1.4M |
| 2025-01-15 | 2,275.80 | 2,275.80 | 2,235.00 | 2,259.60 | 2.0M |
| 2025-01-14 | 2,217.15 | 2,273.75 | 2,200.00 | 2,246.15 | 1.4M |
| 2025-01-13 | 2,294.30 | 2,297.25 | 2,181.15 | 2,186.50 | 1.9M |
| 2025-01-10 | 2,317.95 | 2,341.75 | 2,283.50 | 2,294.30 | 1.1M |
| 2025-01-09 | 2,408.90 | 2,408.90 | 2,322.75 | 2,339.65 | 1.4M |
| 2025-01-08 | 2,395.40 | 2,401.60 | 2,355.70 | 2,372.90 | 1.1M |
| 2025-01-07 | 2,420.00 | 2,456.10 | 2,378.50 | 2,391.90 | 1.1M |
| 2025-01-06 | 2,470.30 | 2,508.30 | 2,412.95 | 2,424.00 | 1.1M |
| 2025-01-03 | 2,531.75 | 2,531.75 | 2,482.05 | 2,496.55 | 1.1M |
| 2025-01-02 | 2,420.00 | 2,523.80 | 2,418.60 | 2,518.45 | 3.8M |
| 2025-01-01 | 2,380.05 | 2,432.80 | 2,364.55 | 2,418.30 | 0.9M |