3,314.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,314.60 | 3,314.60 | 3,314.60 | 3,314.60 | 0.0M |
| 2025-09-25 | 3,281.60 | 3,281.60 | 3,281.60 | 3,281.60 | 0.0M |
| 2025-09-24 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0M |
| 2025-09-23 | 3,326.80 | 3,326.80 | 3,326.80 | 3,326.80 | 0.0M |
| 2025-09-22 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0M |
| 2025-09-19 | 3,343.50 | 3,347.30 | 3,299.40 | 3,306.10 | 0.0M |
| 2025-09-18 | 3,297.50 | 3,341.50 | 3,297.50 | 3,336.10 | 0.0M |
| 2025-09-17 | 3,300.60 | 3,352.20 | 3,269.80 | 3,294.50 | 0.0M |
| 2025-09-16 | 3,306.50 | 3,314.90 | 3,280.70 | 3,297.20 | 0.0M |
| 2025-09-15 | 3,312.60 | 3,330.30 | 3,303.60 | 3,308.70 | 0.0M |
| 2025-09-14 | 3,310.60 | 3,312.60 | 3,309.10 | 3,310.60 | 0.0M |
| 2025-09-12 | 3,338.20 | 3,340.30 | 3,307.40 | 3,308.10 | 0.0M |
| 2025-09-11 | 3,300.00 | 3,347.70 | 3,298.00 | 3,346.10 | 0.0M |
| 2025-09-10 | 3,293.50 | 3,310.60 | 3,285.60 | 3,291.70 | 0.0M |
| 2025-09-09 | 3,295.20 | 3,296.00 | 3,293.10 | 3,295.10 | 0.0M |
| 2025-09-08 | 3,326.00 | 3,332.00 | 3,304.90 | 3,324.90 | 0.0M |
| 2025-09-05 | 3,306.50 | 3,306.50 | 3,306.50 | 3,324.20 | 0.0M |
| 2025-09-04 | 3,309.80 | 3,309.80 | 3,309.80 | 3,309.80 | 0.0M |
| 2025-09-03 | 3,260.90 | 3,260.90 | 3,260.90 | 3,260.90 | 0.0M |
| 2025-09-02 | 3,267.10 | 3,267.10 | 3,267.10 | 3,267.10 | 0.0M |
| 2025-08-29 | 3,282.70 | 3,282.70 | 3,282.70 | 3,282.70 | 0.0M |
| 2025-08-28 | 3,301.60 | 3,301.60 | 3,301.60 | 3,301.60 | 0.0M |
| 2025-08-27 | 3,297.10 | 3,297.10 | 3,297.10 | 3,297.10 | 0.0M |
| 2025-08-26 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.0M |
| 2025-08-25 | 3,263.10 | 3,263.10 | 3,263.10 | 3,263.10 | 0.0M |
| 2025-08-22 | 3,288.20 | 3,288.20 | 3,288.20 | 3,288.20 | 0.0M |
| 2025-08-21 | 3,199.30 | 3,199.30 | 3,199.30 | 3,199.30 | 0.0M |
| 2025-08-20 | 3,204.30 | 3,204.30 | 3,204.30 | 3,204.30 | 0.0M |
| 2025-08-19 | 3,217.60 | 3,217.60 | 3,217.60 | 3,217.60 | 0.0M |
| 2025-08-18 | 3,212.40 | 3,212.40 | 3,212.40 | 3,212.40 | 0.0M |
| 2025-08-15 | 3,204.80 | 3,204.80 | 3,204.80 | 3,204.80 | 0.0M |
| 2025-08-14 | 3,225.20 | 3,225.20 | 3,225.20 | 3,225.20 | 0.0M |
| 2025-08-13 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0M |
| 2025-08-12 | 3,216.40 | 3,216.40 | 3,216.40 | 3,216.40 | 0.0M |
| 2025-08-11 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | 0.0M |
| 2025-08-08 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 0.0M |
| 2025-08-07 | 3,158.80 | 3,158.80 | 3,158.80 | 3,158.80 | 0.0M |
| 2025-08-06 | 3,166.10 | 3,166.10 | 3,166.10 | 3,166.10 | 0.0M |
| 2025-08-05 | 3,176.70 | 3,176.70 | 3,176.70 | 3,176.70 | 0.0M |
| 2025-08-04 | 3,177.40 | 3,177.40 | 3,177.40 | 3,177.40 | 0.0M |
| 2025-08-01 | 3,139.70 | 3,139.70 | 3,139.70 | 3,139.70 | 0.0M |
| 2025-07-31 | 3,187.30 | 3,187.30 | 3,187.30 | 3,187.30 | 0.0M |
| 2025-07-30 | 3,223.70 | 3,223.70 | 3,223.70 | 3,223.70 | 0.0M |
| 2025-07-29 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.0M |
| 2025-07-28 | 3,248.90 | 3,248.90 | 3,248.90 | 3,248.90 | 0.0M |
| 2025-07-25 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0M |
| 2025-07-24 | 3,228.30 | 3,228.30 | 3,228.30 | 3,228.30 | 0.0M |
| 2025-07-23 | 3,257.90 | 3,257.90 | 3,257.90 | 3,257.90 | 0.0M |
| 2025-07-22 | 3,233.10 | 3,233.10 | 3,233.10 | 3,233.10 | 0.0M |
| 2025-07-21 | 3,190.60 | 3,190.60 | 3,190.60 | 3,190.60 | 0.0M |
| 2025-07-18 | 3,211.50 | 3,211.50 | 3,211.50 | 3,211.50 | 0.0M |
| 2025-07-17 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2025-07-16 | 3,179.90 | 3,179.90 | 3,179.90 | 3,179.90 | 0.0M |
| 2025-07-15 | 3,166.80 | 3,166.80 | 3,166.80 | 3,166.80 | 0.0M |
| 2025-07-14 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0M |
| 2025-07-11 | 3,214.70 | 3,214.70 | 3,214.70 | 3,214.70 | 0.0M |
| 2025-07-10 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.0M |
| 2025-07-09 | 3,227.50 | 3,227.50 | 3,227.50 | 3,227.50 | 0.0M |
| 2025-07-08 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0M |
| 2025-07-07 | 3,199.30 | 3,199.30 | 3,199.30 | 3,199.30 | 0.0M |
| 2025-07-03 | 3,233.80 | 3,233.80 | 3,233.80 | 3,233.80 | 0.0M |
| 2025-07-02 | 3,214.90 | 3,214.90 | 3,214.90 | 3,214.90 | 0.0M |
| 2025-07-01 | 3,183.90 | 3,183.90 | 3,183.90 | 3,183.90 | 0.0M |
| 2025-06-30 | 3,146.90 | 3,146.90 | 3,146.90 | 3,146.90 | 0.0M |
| 2025-06-27 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0M |
| 2025-06-26 | 3,140.60 | 3,140.60 | 3,140.60 | 3,140.60 | 0.0M |
| 2025-06-25 | 3,099.70 | 3,099.70 | 3,099.70 | 3,099.70 | 0.0M |
| 2025-06-24 | 3,124.50 | 3,124.50 | 3,124.50 | 3,124.50 | 0.0M |
| 2025-06-23 | 3,095.50 | 3,095.50 | 3,095.50 | 3,095.50 | 0.0M |
| 2025-06-20 | 3,048.20 | 3,077.00 | 2,996.50 | 3,047.10 | 0.0M |
| 2025-06-19 | 3,027.10 | 3,044.00 | 2,997.00 | 3,027.10 | 0.0M |
| 2025-06-18 | 3,036.70 | 3,073.80 | 3,026.40 | 3,049.10 | 0.0M |
| 2025-06-17 | 3,066.10 | 3,066.40 | 3,032.20 | 3,038.40 | 0.0M |
| 2025-06-16 | 3,019.10 | 3,081.50 | 3,019.10 | 3,064.30 | 0.0M |
| 2025-06-13 | 3,074.90 | 3,074.90 | 3,018.30 | 3,031.20 | 0.0M |
| 2025-06-12 | 3,073.10 | 3,082.20 | 3,049.50 | 3,079.60 | 0.0M |
| 2025-06-11 | 3,084.00 | 3,106.30 | 3,071.50 | 3,079.00 | 0.0M |
| 2025-06-10 | 3,097.40 | 3,097.40 | 3,092.90 | 3,094.20 | 0.0M |
| 2025-06-09 | 3,085.70 | 3,092.80 | 3,085.20 | 3,085.30 | 0.0M |
| 2025-06-06 | 3,078.80 | 3,078.80 | 3,078.80 | 3,078.80 | 0.0M |
| 2025-06-05 | 3,049.20 | 3,049.20 | 3,049.20 | 3,049.20 | 0.0M |
| 2025-06-04 | 3,054.20 | 3,054.20 | 3,054.20 | 3,054.20 | 0.0M |
| 2025-06-03 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-06-02 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.0M |
| 2025-05-30 | 3,029.90 | 3,029.90 | 3,029.90 | 3,029.90 | 0.0M |
| 2025-05-29 | 3,039.10 | 3,039.10 | 3,039.10 | 3,039.10 | 0.0M |
| 2025-05-28 | 3,042.00 | 3,042.00 | 3,042.00 | 3,032.50 | 0.0M |
| 2025-05-27 | 3,069.40 | 3,069.40 | 3,069.40 | 3,069.40 | 0.0M |
| 2025-05-23 | 3,007.40 | 3,007.40 | 3,007.40 | 3,007.40 | 0.0M |
| 2025-05-22 | 3,012.40 | 3,012.40 | 3,012.40 | 3,012.40 | 0.0M |
| 2025-05-21 | 3,018.20 | 3,018.20 | 3,018.20 | 3,018.20 | 0.0M |
| 2025-05-20 | 3,100.30 | 3,100.30 | 3,100.30 | 3,100.30 | 0.0M |
| 2025-05-19 | 3,108.50 | 3,108.50 | 3,108.50 | 3,108.50 | 0.0M |
| 2025-05-16 | 3,119.90 | 3,119.90 | 3,119.90 | 3,119.90 | 0.0M |
| 2025-05-15 | 3,085.60 | 3,085.60 | 3,085.60 | 3,085.60 | 0.0M |
| 2025-05-14 | 3,081.60 | 3,081.60 | 3,081.60 | 3,081.60 | 0.0M |
| 2025-05-13 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 0.0M |
| 2025-05-12 | 3,082.40 | 3,082.40 | 3,082.40 | 3,082.40 | 0.0M |
| 2025-05-09 | 2,978.40 | 2,978.40 | 2,978.40 | 2,978.40 | 0.0M |
| 2025-05-08 | 2,981.20 | 2,981.20 | 2,981.20 | 2,981.20 | 0.0M |
| 2025-05-07 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 0.0M |
| 2025-05-06 | 2,937.90 | 2,937.90 | 2,937.90 | 2,937.90 | 0.0M |
| 2025-05-05 | 2,958.60 | 2,958.60 | 2,958.60 | 2,958.60 | 0.0M |
| 2025-05-02 | 2,966.10 | 2,966.10 | 2,966.10 | 2,966.10 | 0.0M |
| 2025-05-01 | 2,896.90 | 2,896.90 | 2,896.90 | 2,896.90 | 0.0M |
| 2025-04-30 | 2,884.10 | 2,884.10 | 2,884.10 | 2,884.10 | 0.0M |
| 2025-04-29 | 2,889.00 | 2,889.00 | 2,889.00 | 2,889.00 | 0.0M |
| 2025-04-28 | 2,876.70 | 2,876.70 | 2,876.70 | 2,876.70 | 0.0M |
| 2025-04-25 | 2,866.30 | 2,866.30 | 2,866.30 | 2,866.30 | 0.0M |
| 2025-04-24 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0M |
| 2025-04-23 | 2,821.50 | 2,821.50 | 2,821.50 | 2,821.50 | 0.0M |
| 2025-04-22 | 2,782.70 | 2,782.70 | 2,782.70 | 2,782.70 | 0.0M |
| 2025-04-21 | 2,714.30 | 2,714.30 | 2,714.30 | 2,714.30 | 0.0M |
| 2025-04-17 | 2,779.90 | 2,779.90 | 2,779.90 | 2,779.90 | 0.0M |
| 2025-04-16 | 2,756.50 | 2,756.50 | 2,756.50 | 2,756.50 | 0.0M |
| 2025-04-15 | 2,786.10 | 2,786.10 | 2,786.10 | 2,786.10 | 0.0M |
| 2025-04-14 | 2,789.50 | 2,789.50 | 2,789.50 | 2,789.50 | 0.0M |
| 2025-04-11 | 2,756.40 | 2,756.40 | 2,756.40 | 2,756.40 | 0.0M |
| 2025-04-10 | 2,718.80 | 2,718.80 | 2,718.80 | 2,718.80 | 0.0M |
| 2025-04-09 | 2,838.20 | 2,838.20 | 2,838.20 | 2,838.20 | 0.0M |
| 2025-04-08 | 2,593.60 | 2,593.60 | 2,593.60 | 2,593.60 | 0.0M |
| 2025-04-07 | 2,650.50 | 2,650.50 | 2,650.50 | 2,650.50 | 0.0M |
| 2025-04-04 | 2,679.00 | 2,679.00 | 2,679.00 | 2,679.00 | 0.0M |
| 2025-04-03 | 2,821.80 | 2,821.80 | 2,821.80 | 2,821.80 | 0.0M |
| 2025-04-02 | 3,023.90 | 3,023.90 | 3,023.90 | 3,023.90 | 0.0M |
| 2025-04-01 | 2,976.60 | 2,976.60 | 2,976.60 | 2,976.60 | 0.0M |
| 2025-03-31 | 2,961.10 | 2,961.10 | 2,961.10 | 2,961.10 | 0.0M |
| 2025-03-28 | 2,956.40 | 2,956.40 | 2,956.40 | 2,956.40 | 0.0M |
| 2025-03-27 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0M |
| 2025-03-26 | 3,034.90 | 3,034.90 | 3,034.90 | 3,034.90 | 0.0M |
| 2025-03-25 | 3,053.60 | 3,053.60 | 3,053.60 | 3,053.60 | 0.0M |
| 2025-03-24 | 3,064.30 | 3,064.30 | 3,064.30 | 3,064.30 | 0.0M |
| 2025-03-21 | 2,984.80 | 2,988.60 | 2,934.50 | 2,967.40 | 0.0M |
| 2025-03-20 | 3,009.30 | 3,022.10 | 2,980.20 | 2,984.40 | 0.0M |
| 2025-03-19 | 2,970.40 | 3,022.80 | 2,966.70 | 3,007.40 | 0.0M |
| 2025-03-18 | 2,993.80 | 2,995.50 | 2,960.90 | 2,969.20 | 0.0M |
| 2025-03-17 | 2,945.80 | 3,006.20 | 2,927.90 | 2,996.10 | 0.0M |
| 2025-03-14 | 2,894.10 | 2,954.40 | 2,894.10 | 2,951.20 | 0.0M |
| 2025-03-13 | 2,928.00 | 2,934.90 | 2,868.40 | 2,882.50 | 0.0M |
| 2025-03-12 | 2,938.80 | 2,948.40 | 2,915.40 | 2,928.50 | 0.0M |
| 2025-03-11 | 2,954.20 | 2,965.10 | 2,914.80 | 2,933.00 | 0.0M |
| 2025-03-10 | 2,980.90 | 2,980.90 | 2,978.80 | 2,947.20 | 0.0M |
| 2025-03-07 | 2,998.70 | 3,015.20 | 2,957.30 | 3,013.00 | 0.0M |
| 2025-03-06 | 3,010.10 | 3,031.00 | 2,993.00 | 2,993.80 | 0.0M |
| 2025-03-05 | 3,003.40 | 3,043.50 | 3,000.00 | 3,043.30 | 0.0M |
| 2025-03-04 | 3,045.00 | 3,045.00 | 2,974.30 | 3,008.10 | 0.0M |
| 2025-03-03 | 3,118.50 | 3,122.00 | 3,056.00 | 3,051.90 | 0.0M |
| 2025-02-28 | 3,122.80 | 3,122.80 | 3,122.80 | 3,122.80 | 0.0M |
| 2025-02-27 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 0.0M |
| 2025-02-26 | 3,130.90 | 3,130.90 | 3,130.90 | 3,130.90 | 0.0M |
| 2025-02-25 | 3,128.00 | 3,128.00 | 3,125.90 | 3,125.80 | 0.0M |
| 2025-02-24 | 3,127.70 | 3,127.70 | 3,127.70 | 3,127.70 | 0.0M |
| 2025-02-21 | 3,174.80 | 3,174.80 | 3,174.80 | 3,131.90 | 0.0M |
| 2025-02-20 | 3,209.80 | 3,209.80 | 3,209.80 | 3,209.80 | 0.0M |
| 2025-02-19 | 3,241.50 | 3,241.50 | 3,241.50 | 3,241.50 | 0.0M |
| 2025-02-18 | 3,257.80 | 3,257.80 | 3,257.80 | 3,257.80 | 0.0M |
| 2025-02-14 | 3,232.10 | 3,232.10 | 3,232.10 | 3,232.10 | 0.0M |
| 2025-02-13 | 3,234.50 | 3,234.50 | 3,234.50 | 3,234.50 | 0.0M |
| 2025-02-12 | 3,204.60 | 3,204.60 | 3,204.60 | 3,204.60 | 0.0M |
| 2025-02-11 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0M |
| 2025-02-10 | 3,242.40 | 3,242.40 | 3,242.40 | 3,242.40 | 0.0M |
| 2025-02-07 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0M |
| 2025-02-06 | 3,282.20 | 3,282.20 | 3,282.20 | 3,282.20 | 0.0M |
| 2025-02-05 | 3,283.80 | 3,283.80 | 3,283.80 | 3,283.80 | 0.0M |
| 2025-02-04 | 3,255.90 | 3,255.90 | 3,255.90 | 3,255.90 | 0.0M |
| 2025-02-03 | 3,233.00 | 3,233.00 | 3,233.00 | 3,235.10 | 0.0M |
| 2025-01-31 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 0.0M |
| 2025-01-30 | 3,305.90 | 3,305.90 | 3,305.90 | 3,305.90 | 0.0M |
| 2025-01-29 | 3,269.20 | 3,269.20 | 3,269.20 | 3,269.20 | 0.0M |
| 2025-01-28 | 3,268.00 | 3,268.00 | 3,268.00 | 3,282.30 | 0.0M |
| 2025-01-27 | 3,277.60 | 3,277.60 | 3,277.60 | 3,277.60 | 0.0M |
| 2025-01-24 | 3,314.10 | 3,314.10 | 3,314.10 | 3,314.10 | 0.0M |
| 2025-01-23 | 3,318.10 | 3,318.10 | 3,318.10 | 3,318.10 | 0.0M |
| 2025-01-22 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0M |
| 2025-01-21 | 3,338.40 | 3,338.40 | 3,338.40 | 3,333.20 | 0.0M |
| 2025-01-17 | 3,263.10 | 3,292.00 | 3,263.10 | 3,281.60 | 0.0M |
| 2025-01-16 | 3,267.70 | 3,267.70 | 3,267.70 | 3,267.70 | 0.0M |
| 2025-01-15 | 3,243.60 | 3,243.60 | 3,243.60 | 3,243.60 | 0.0M |
| 2025-01-14 | 3,201.90 | 3,201.90 | 3,201.90 | 3,201.90 | 0.0M |
| 2025-01-13 | 3,165.30 | 3,165.30 | 3,165.30 | 3,165.30 | 0.0M |
| 2025-01-10 | 3,140.80 | 3,140.80 | 3,140.80 | 3,140.80 | 0.0M |
| 2025-01-08 | 3,185.60 | 3,185.60 | 3,185.60 | 3,185.60 | 0.0M |
| 2025-01-07 | 3,178.30 | 3,178.30 | 3,178.30 | 3,178.30 | 0.0M |
| 2025-01-06 | 3,200.10 | 3,200.10 | 3,200.10 | 3,200.10 | 0.0M |
| 2025-01-03 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | 0.0M |
| 2025-01-02 | 3,158.30 | 3,158.30 | 3,158.30 | 3,158.30 | 0.0M |