3,162.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,159.00 | 3,167.50 | 3,149.25 | 3,162.75 | 0.0M |
| 2025-09-25 | 3,157.00 | 3,181.25 | 3,140.25 | 3,153.00 | 0.0M |
| 2025-09-24 | 3,149.00 | 3,167.50 | 3,146.75 | 3,156.50 | 0.0M |
| 2025-09-22 | 3,136.50 | 3,157.00 | 3,121.50 | 3,146.50 | 0.0M |
| 2025-09-19 | 3,123.00 | 3,155.25 | 3,122.50 | 3,139.50 | 0.0M |
| 2025-09-18 | 3,147.25 | 3,168.00 | 3,099.75 | 3,118.00 | 0.0M |
| 2025-09-17 | 3,125.75 | 3,145.00 | 3,111.50 | 3,143.50 | 0.0M |
| 2025-09-16 | 3,143.50 | 3,143.50 | 3,108.25 | 3,125.00 | 0.0M |
| 2025-09-12 | 3,132.00 | 3,157.75 | 3,126.50 | 3,145.00 | 0.0M |
| 2025-09-11 | 3,130.00 | 3,150.00 | 3,128.00 | 3,135.50 | 0.0M |
| 2025-09-10 | 3,120.50 | 3,128.75 | 3,103.75 | 3,127.00 | 0.0M |
| 2025-09-09 | 3,130.00 | 3,146.00 | 3,105.00 | 3,146.00 | 0.0M |
| 2025-09-08 | 3,136.00 | 3,166.25 | 3,119.50 | 3,127.00 | 0.0M |
| 2025-09-05 | 3,109.25 | 3,148.00 | 3,078.25 | 3,139.50 | 0.0M |
| 2025-09-04 | 3,083.00 | 3,113.00 | 3,074.75 | 3,109.50 | 0.0M |
| 2025-09-03 | 3,058.75 | 3,084.75 | 3,051.75 | 3,083.00 | 0.0M |
| 2025-09-02 | 3,074.50 | 3,079.50 | 3,042.50 | 3,053.50 | 0.0M |
| 2025-09-01 | 3,069.75 | 3,087.50 | 3,067.50 | 3,085.00 | 0.0M |
| 2025-08-29 | 3,069.75 | 3,080.25 | 3,038.75 | 3,066.50 | 0.0M |
| 2025-08-28 | 3,100.00 | 3,101.00 | 3,069.00 | 3,072.50 | 0.0M |
| 2025-08-27 | 3,067.50 | 3,098.00 | 3,056.00 | 3,098.00 | 0.0M |
| 2025-08-26 | 3,064.00 | 3,081.25 | 3,056.00 | 3,068.00 | 0.0M |
| 2025-08-25 | 3,104.50 | 3,104.50 | 3,063.50 | 3,068.00 | 0.0M |
| 2025-08-22 | 3,104.00 | 3,128.50 | 3,099.25 | 3,103.00 | 0.0M |
| 2025-08-21 | 3,085.50 | 3,104.25 | 3,077.75 | 3,099.50 | 0.0M |
| 2025-08-20 | 3,107.50 | 3,107.50 | 3,076.00 | 3,083.50 | 0.0M |
| 2025-08-19 | 3,123.00 | 3,137.50 | 3,093.00 | 3,104.50 | 0.0M |
| 2025-08-18 | 3,121.50 | 3,133.00 | 3,106.75 | 3,119.50 | 0.0M |
| 2025-08-15 | 3,110.00 | 3,131.75 | 3,100.50 | 3,123.50 | 0.0M |
| 2025-08-14 | 3,060.00 | 3,114.00 | 3,049.75 | 3,114.00 | 0.0M |
| 2025-08-13 | 3,103.50 | 3,103.50 | 3,054.75 | 3,059.00 | 0.0M |
| 2025-08-12 | 3,067.25 | 3,104.50 | 3,060.25 | 3,098.50 | 0.0M |
| 2025-08-08 | 3,028.75 | 3,084.25 | 3,027.00 | 3,063.50 | 0.0M |
| 2025-08-07 | 2,988.75 | 3,042.25 | 2,988.50 | 3,026.50 | 0.0M |
| 2025-08-06 | 2,971.25 | 2,996.50 | 2,958.00 | 2,988.00 | 0.0M |
| 2025-08-05 | 2,943.50 | 2,973.00 | 2,928.50 | 2,968.50 | 0.0M |
| 2025-08-04 | 2,922.00 | 2,946.25 | 2,921.25 | 2,946.00 | 0.0M |
| 2025-08-01 | 2,942.00 | 2,943.50 | 2,871.00 | 2,920.50 | 0.0M |
| 2025-07-31 | 2,947.75 | 2,969.25 | 2,927.50 | 2,952.50 | 0.0M |
| 2025-07-30 | 2,924.50 | 2,949.00 | 2,912.75 | 2,949.00 | 0.0M |
| 2025-07-29 | 2,914.25 | 2,925.50 | 2,896.75 | 2,923.00 | 0.0M |
| 2025-07-28 | 2,927.25 | 2,932.00 | 2,902.25 | 2,913.00 | 0.0M |
| 2025-07-25 | 2,944.50 | 2,963.25 | 2,925.75 | 2,927.00 | 0.0M |
| 2025-07-24 | 2,978.50 | 2,980.75 | 2,948.00 | 2,948.00 | 0.0M |
| 2025-07-23 | 2,922.25 | 2,988.50 | 2,921.50 | 2,980.50 | 0.0M |
| 2025-07-22 | 2,835.50 | 2,940.25 | 2,823.75 | 2,929.50 | 0.0M |
| 2025-07-18 | 2,839.75 | 2,864.75 | 2,822.25 | 2,837.00 | 0.0M |
| 2025-07-17 | 2,841.75 | 2,854.25 | 2,833.00 | 2,838.50 | 0.0M |
| 2025-07-16 | 2,821.75 | 2,845.50 | 2,788.50 | 2,844.00 | 0.0M |
| 2025-07-15 | 2,826.75 | 2,834.50 | 2,814.25 | 2,816.50 | 0.0M |
| 2025-07-14 | 2,828.00 | 2,840.00 | 2,816.00 | 2,826.00 | 0.0M |
| 2025-07-11 | 2,813.75 | 2,834.50 | 2,809.75 | 2,823.00 | 0.0M |
| 2025-07-10 | 2,815.00 | 2,843.75 | 2,813.75 | 2,822.50 | 0.0M |
| 2025-07-09 | 2,832.75 | 2,836.75 | 2,802.50 | 2,814.50 | 0.0M |
| 2025-07-08 | 2,828.50 | 2,838.75 | 2,819.75 | 2,828.00 | 0.0M |
| 2025-07-07 | 2,813.25 | 2,833.50 | 2,800.25 | 2,825.00 | 0.0M |
| 2025-07-04 | 2,824.25 | 2,833.75 | 2,808.25 | 2,809.50 | 0.0M |
| 2025-07-03 | 2,829.50 | 2,856.00 | 2,820.75 | 2,826.00 | 0.0M |
| 2025-07-02 | 2,828.50 | 2,830.00 | 2,816.50 | 2,826.50 | 0.0M |
| 2025-07-01 | 2,824.75 | 2,837.75 | 2,809.25 | 2,827.00 | 0.0M |
| 2025-06-30 | 2,852.75 | 2,856.00 | 2,827.25 | 2,828.00 | 0.0M |
| 2025-06-27 | 2,846.50 | 2,873.25 | 2,846.00 | 2,855.50 | 0.0M |
| 2025-06-26 | 2,801.50 | 2,848.25 | 2,797.50 | 2,847.00 | 0.0M |
| 2025-06-25 | 2,782.50 | 2,805.75 | 2,772.00 | 2,802.50 | 0.0M |
| 2025-06-24 | 2,777.00 | 2,791.00 | 2,767.50 | 2,783.00 | 0.0M |
| 2025-06-23 | 2,767.00 | 2,798.50 | 2,756.00 | 2,784.50 | 0.0M |
| 2025-06-20 | 2,770.00 | 2,778.25 | 2,745.75 | 2,762.00 | 0.0M |
| 2025-06-19 | 2,791.75 | 2,801.00 | 2,762.50 | 2,765.00 | 0.0M |
| 2025-06-18 | 2,805.75 | 2,814.50 | 2,785.00 | 2,791.00 | 0.0M |
| 2025-06-17 | 2,779.00 | 2,810.50 | 2,765.25 | 2,807.00 | 0.0M |
| 2025-06-16 | 2,784.00 | 2,795.00 | 2,775.75 | 2,784.50 | 0.0M |
| 2025-06-13 | 2,760.00 | 2,785.00 | 2,759.75 | 2,780.50 | 0.0M |
| 2025-06-12 | 2,777.00 | 2,790.50 | 2,738.50 | 2,753.00 | 0.0M |
| 2025-06-11 | 2,789.25 | 2,811.25 | 2,773.25 | 2,780.00 | 0.0M |
| 2025-06-10 | 2,786.75 | 2,797.00 | 2,781.25 | 2,789.00 | 0.0M |
| 2025-06-09 | 2,787.75 | 2,802.75 | 2,779.75 | 2,786.00 | 0.0M |
| 2025-06-06 | 2,770.50 | 2,800.75 | 2,770.50 | 2,788.00 | 0.0M |
| 2025-06-05 | 2,760.25 | 2,775.75 | 2,741.50 | 2,773.50 | 0.0M |
| 2025-06-04 | 2,792.25 | 2,793.75 | 2,752.00 | 2,753.50 | 0.0M |
| 2025-06-03 | 2,769.50 | 2,793.50 | 2,765.25 | 2,786.50 | 0.0M |
| 2025-06-02 | 2,769.00 | 2,797.50 | 2,764.00 | 2,773.00 | 0.0M |
| 2025-05-30 | 2,801.50 | 2,803.00 | 2,763.00 | 2,778.50 | 0.0M |
| 2025-05-29 | 2,805.25 | 2,811.25 | 2,767.00 | 2,797.50 | 0.0M |
| 2025-05-28 | 2,770.75 | 2,816.00 | 2,766.50 | 2,808.00 | 0.0M |
| 2025-05-27 | 2,781.00 | 2,820.50 | 2,768.50 | 2,770.50 | 0.0M |
| 2025-05-26 | 2,757.75 | 2,777.50 | 2,746.50 | 2,777.50 | 0.0M |
| 2025-05-23 | 2,738.50 | 2,757.00 | 2,685.00 | 2,756.00 | 0.0M |
| 2025-05-22 | 2,714.75 | 2,744.75 | 2,698.50 | 2,736.50 | 0.0M |
| 2025-05-21 | 2,732.25 | 2,740.25 | 2,705.75 | 2,720.50 | 0.0M |
| 2025-05-20 | 2,734.75 | 2,755.00 | 2,728.75 | 2,730.50 | 0.0M |
| 2025-05-19 | 2,734.00 | 2,762.00 | 2,723.00 | 2,737.50 | 0.0M |
| 2025-05-16 | 2,745.50 | 2,761.75 | 2,729.25 | 2,732.50 | 0.0M |
| 2025-05-15 | 2,732.25 | 2,752.75 | 2,725.50 | 2,743.50 | 0.0M |
| 2025-05-14 | 2,765.75 | 2,767.50 | 2,724.00 | 2,733.00 | 0.0M |
| 2025-05-13 | 2,770.25 | 2,784.25 | 2,737.25 | 2,761.50 | 0.0M |
| 2025-05-12 | 2,775.50 | 2,816.75 | 2,772.50 | 2,773.50 | 0.0M |
| 2025-05-09 | 2,736.25 | 2,753.50 | 2,718.00 | 2,745.00 | 0.0M |
| 2025-05-08 | 2,705.00 | 2,745.25 | 2,702.75 | 2,736.00 | 0.0M |
| 2025-05-07 | 2,695.50 | 2,705.50 | 2,677.25 | 2,703.50 | 0.0M |
| 2025-05-02 | 2,689.25 | 2,722.00 | 2,678.00 | 2,692.00 | 0.0M |
| 2025-05-01 | 2,685.00 | 2,714.25 | 2,679.50 | 2,687.00 | 0.0M |
| 2025-04-30 | 2,672.00 | 2,687.00 | 2,631.75 | 2,684.00 | 0.0M |
| 2025-04-28 | 2,652.75 | 2,685.50 | 2,649.00 | 2,664.50 | 0.0M |
| 2025-04-25 | 2,628.25 | 2,669.75 | 2,619.00 | 2,653.50 | 0.0M |
| 2025-04-24 | 2,585.00 | 2,640.25 | 2,575.00 | 2,636.00 | 0.0M |
| 2025-04-23 | 2,594.75 | 2,629.00 | 2,588.50 | 2,590.50 | 0.0M |
| 2025-04-22 | 2,540.25 | 2,613.25 | 2,537.50 | 2,586.00 | 0.0M |
| 2025-04-21 | 2,518.25 | 2,539.00 | 2,497.50 | 2,536.50 | 0.0M |
| 2025-04-18 | 2,555.25 | 2,564.50 | 2,522.50 | 2,524.00 | 0.0M |
| 2025-04-17 | 2,536.25 | 2,567.75 | 2,526.00 | 2,565.50 | 0.0M |
| 2025-04-16 | 2,487.75 | 2,536.00 | 2,477.50 | 2,535.00 | 0.0M |
| 2025-04-15 | 2,523.00 | 2,540.50 | 2,478.75 | 2,500.00 | 0.0M |
| 2025-04-14 | 2,499.50 | 2,529.50 | 2,490.75 | 2,516.50 | 0.0M |
| 2025-04-11 | 2,430.75 | 2,519.75 | 2,393.50 | 2,497.50 | 0.1M |
| 2025-04-10 | 2,515.75 | 2,515.75 | 2,370.00 | 2,458.00 | 0.1M |
| 2025-04-09 | 2,387.50 | 2,597.00 | 2,301.00 | 2,542.50 | 0.1M |
| 2025-04-08 | 2,441.25 | 2,488.25 | 2,319.50 | 2,350.00 | 0.1M |
| 2025-04-07 | 2,261.00 | 2,455.75 | 2,256.25 | 2,433.50 | 0.1M |
| 2025-04-04 | 2,468.00 | 2,469.25 | 2,222.50 | 2,267.00 | 0.1M |
| 2025-04-03 | 2,570.00 | 2,572.75 | 2,438.50 | 2,475.50 | 0.0M |
| 2025-04-02 | 2,646.75 | 2,699.75 | 2,496.00 | 2,574.50 | 0.0M |
| 2025-04-01 | 2,657.25 | 2,678.25 | 2,630.50 | 2,650.50 | 0.0M |
| 2025-03-31 | 2,668.25 | 2,700.25 | 2,654.50 | 2,660.00 | 0.0M |
| 2025-03-28 | 2,740.75 | 2,741.25 | 2,651.00 | 2,662.00 | 0.0M |
| 2025-03-27 | 2,781.50 | 2,788.00 | 2,746.50 | 2,747.00 | 0.0M |
| 2025-03-26 | 2,790.50 | 2,790.50 | 2,759.00 | 2,782.50 | 0.0M |
| 2025-03-25 | 2,775.25 | 2,803.50 | 2,771.50 | 2,790.00 | 0.0M |
| 2025-03-24 | 2,766.25 | 2,791.50 | 2,762.25 | 2,775.00 | 0.0M |
| 2025-03-21 | 2,779.00 | 2,784.75 | 2,754.00 | 2,761.50 | 0.0M |
| 2025-03-19 | 2,765.00 | 2,792.25 | 2,738.75 | 2,777.50 | 0.0M |
| 2025-03-18 | 2,761.75 | 2,788.50 | 2,744.50 | 2,771.00 | 0.0M |
| 2025-03-17 | 2,729.00 | 2,767.00 | 2,726.75 | 2,761.50 | 0.0M |
| 2025-03-14 | 2,689.00 | 2,730.75 | 2,686.25 | 2,729.00 | 0.0M |
| 2025-03-13 | 2,670.00 | 2,697.50 | 2,656.25 | 2,691.50 | 0.0M |
| 2025-03-12 | 2,668.25 | 2,700.00 | 2,662.75 | 2,670.50 | 0.0M |
| 2025-03-11 | 2,670.25 | 2,705.50 | 2,627.00 | 2,693.00 | 0.0M |
| 2025-03-10 | 2,702.50 | 2,702.50 | 2,619.50 | 2,671.50 | 0.0M |
| 2025-03-07 | 2,709.00 | 2,731.75 | 2,685.75 | 2,705.00 | 0.0M |
| 2025-03-06 | 2,747.25 | 2,747.50 | 2,688.00 | 2,705.50 | 0.0M |
| 2025-03-05 | 2,718.00 | 2,758.00 | 2,705.50 | 2,755.00 | 0.0M |
| 2025-03-04 | 2,710.00 | 2,729.25 | 2,648.00 | 2,721.50 | 0.0M |
| 2025-03-03 | 2,730.50 | 2,762.25 | 2,684.75 | 2,711.00 | 0.0M |
| 2025-02-28 | 2,684.00 | 2,735.50 | 2,678.00 | 2,735.00 | 0.0M |
| 2025-02-27 | 2,736.75 | 2,745.00 | 2,668.75 | 2,676.00 | 0.0M |
| 2025-02-26 | 2,719.25 | 2,740.50 | 2,704.00 | 2,738.50 | 0.0M |
| 2025-02-25 | 2,715.50 | 2,729.25 | 2,691.50 | 2,720.50 | 0.0M |
| 2025-02-21 | 2,738.00 | 2,741.00 | 2,679.50 | 2,725.50 | 0.0M |
| 2025-02-20 | 2,736.50 | 2,741.50 | 2,716.50 | 2,735.00 | 0.0M |
| 2025-02-19 | 2,768.25 | 2,768.25 | 2,721.75 | 2,736.50 | 0.0M |
| 2025-02-18 | 2,778.00 | 2,782.75 | 2,758.00 | 2,767.50 | 0.0M |
| 2025-02-17 | 2,768.00 | 2,790.75 | 2,765.75 | 2,776.50 | 0.0M |
| 2025-02-14 | 2,760.00 | 2,773.25 | 2,753.00 | 2,770.00 | 0.0M |
| 2025-02-13 | 2,769.00 | 2,786.25 | 2,753.50 | 2,753.50 | 0.0M |
| 2025-02-12 | 2,740.50 | 2,773.50 | 2,726.75 | 2,769.00 | 0.0M |
| 2025-02-10 | 2,732.25 | 2,750.50 | 2,720.25 | 2,740.00 | 0.0M |
| 2025-02-07 | 2,741.00 | 2,748.25 | 2,714.25 | 2,729.50 | 0.0M |
| 2025-02-06 | 2,756.00 | 2,761.25 | 2,728.75 | 2,741.50 | 0.0M |
| 2025-02-05 | 2,740.75 | 2,771.25 | 2,731.00 | 2,756.50 | 0.0M |
| 2025-02-04 | 2,738.00 | 2,769.50 | 2,733.00 | 2,740.50 | 0.0M |
| 2025-02-03 | 2,732.00 | 2,765.50 | 2,718.00 | 2,736.00 | 0.0M |
| 2025-01-31 | 2,794.50 | 2,800.50 | 2,701.25 | 2,730.50 | 0.0M |
| 2025-01-30 | 2,781.00 | 2,797.00 | 2,777.00 | 2,791.00 | 0.0M |
| 2025-01-29 | 2,780.00 | 2,786.75 | 2,761.00 | 2,778.00 | 0.0M |
| 2025-01-28 | 2,761.75 | 2,782.50 | 2,757.50 | 2,779.50 | 0.0M |
| 2025-01-27 | 2,749.00 | 2,775.50 | 2,713.00 | 2,759.00 | 0.0M |
| 2025-01-24 | 2,750.50 | 2,781.50 | 2,742.00 | 2,750.00 | 0.0M |
| 2025-01-23 | 2,736.50 | 2,759.00 | 2,733.50 | 2,751.00 | 0.0M |
| 2025-01-22 | 2,711.25 | 2,743.75 | 2,711.25 | 2,736.50 | 0.0M |
| 2025-01-21 | 2,714.75 | 2,733.50 | 2,695.00 | 2,710.50 | 0.0M |
| 2025-01-20 | 2,682.25 | 2,722.75 | 2,680.00 | 2,715.00 | 0.0M |
| 2025-01-17 | 2,700.00 | 2,701.00 | 2,650.50 | 2,684.50 | 0.0M |
| 2025-01-16 | 2,684.75 | 2,717.50 | 2,681.75 | 2,697.00 | 0.0M |
| 2025-01-15 | 2,687.00 | 2,710.00 | 2,681.00 | 2,690.50 | 0.0M |
| 2025-01-14 | 2,719.75 | 2,723.75 | 2,670.75 | 2,683.00 | 0.0M |
| 2025-01-10 | 2,734.75 | 2,743.75 | 2,713.00 | 2,720.00 | 0.0M |
| 2025-01-09 | 2,766.00 | 2,774.00 | 2,728.25 | 2,737.00 | 0.0M |
| 2025-01-08 | 2,779.50 | 2,793.75 | 2,762.00 | 2,765.50 | 0.0M |
| 2025-01-07 | 2,760.00 | 2,799.50 | 2,758.25 | 2,781.00 | 0.0M |
| 2025-01-06 | 2,783.00 | 2,800.50 | 2,729.00 | 2,760.00 | 0.0M |