2,943.40
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 2,946.00 | 2,958.00 | 2,935.00 | 2,943.40 | 0.0M |
| 2025-10-01 | 2,925.00 | 2,959.90 | 2,909.00 | 2,953.70 | 0.1M |
| 2025-09-30 | 2,927.40 | 2,933.00 | 2,911.80 | 2,915.40 | 0.2M |
| 2025-09-29 | 2,931.30 | 2,953.30 | 2,916.40 | 2,919.60 | 0.3M |
| 2025-09-26 | 2,983.80 | 2,985.10 | 2,915.20 | 2,924.20 | 0.3M |
| 2025-09-25 | 3,058.80 | 3,058.80 | 2,981.70 | 2,987.40 | 0.4M |
| 2025-09-24 | 3,085.70 | 3,087.20 | 3,057.00 | 3,059.10 | 0.1M |
| 2025-09-23 | 3,102.00 | 3,112.30 | 3,083.70 | 3,094.10 | 0.1M |
| 2025-09-22 | 3,125.00 | 3,149.80 | 3,095.00 | 3,101.90 | 0.2M |
| 2025-09-19 | 3,198.30 | 3,200.80 | 3,170.10 | 3,194.70 | 0.1M |
| 2025-09-18 | 3,215.20 | 3,229.00 | 3,188.30 | 3,203.40 | 0.1M |
| 2025-09-17 | 3,172.00 | 3,206.70 | 3,165.70 | 3,199.20 | 0.1M |
| 2025-09-16 | 3,143.00 | 3,172.80 | 3,135.00 | 3,168.70 | 0.1M |
| 2025-09-15 | 3,144.90 | 3,146.00 | 3,124.00 | 3,139.80 | 0.1M |
| 2025-09-12 | 3,164.10 | 3,165.90 | 3,145.00 | 3,157.80 | 0.0M |
| 2025-09-11 | 3,154.10 | 3,158.30 | 3,136.00 | 3,148.00 | 0.1M |
| 2025-09-10 | 3,098.90 | 3,150.00 | 3,098.50 | 3,138.30 | 0.1M |
| 2025-09-09 | 3,040.00 | 3,092.00 | 3,040.00 | 3,080.80 | 0.1M |
| 2025-09-08 | 3,080.80 | 3,090.30 | 3,050.00 | 3,052.50 | 0.1M |
| 2025-09-05 | 3,125.00 | 3,135.10 | 3,057.80 | 3,082.40 | 0.1M |
| 2025-09-04 | 3,135.10 | 3,146.20 | 3,125.00 | 3,127.70 | 0.0M |
| 2025-09-03 | 3,161.00 | 3,175.10 | 3,123.20 | 3,135.10 | 0.1M |
| 2025-09-02 | 3,147.10 | 3,193.80 | 3,139.80 | 3,151.40 | 0.0M |
| 2025-09-01 | 3,157.90 | 3,165.00 | 3,150.50 | 3,152.50 | 0.0M |
| 2025-08-29 | 3,150.50 | 3,155.50 | 3,119.30 | 3,122.30 | 0.0M |
| 2025-08-28 | 3,173.00 | 3,193.50 | 3,111.50 | 3,117.10 | 0.7M |
| 2025-08-26 | 3,149.20 | 3,184.00 | 3,146.00 | 3,174.50 | 0.4M |
| 2025-08-25 | 3,100.00 | 3,177.30 | 3,100.00 | 3,160.50 | 0.4M |
| 2025-08-22 | 3,116.00 | 3,124.10 | 3,072.20 | 3,074.40 | 0.2M |
| 2025-08-21 | 3,139.10 | 3,144.00 | 3,106.30 | 3,122.60 | 0.3M |
| 2025-08-20 | 3,045.00 | 3,123.90 | 3,040.00 | 3,119.90 | 0.2M |
| 2025-08-19 | 3,048.20 | 3,054.90 | 3,040.00 | 3,045.50 | 0.1M |
| 2025-08-18 | 3,055.00 | 3,070.00 | 3,026.50 | 3,041.20 | 0.1M |
| 2025-08-14 | 3,076.60 | 3,086.00 | 3,043.70 | 3,045.80 | 0.1M |
| 2025-08-13 | 3,080.00 | 3,081.00 | 3,061.00 | 3,072.70 | 0.1M |
| 2025-08-12 | 3,086.00 | 3,127.00 | 3,061.00 | 3,064.70 | 0.1M |
| 2025-08-11 | 3,062.80 | 3,083.60 | 3,053.10 | 3,073.80 | 0.0M |
| 2025-08-08 | 3,092.70 | 3,092.70 | 3,060.00 | 3,066.80 | 0.0M |
| 2025-08-07 | 3,050.60 | 3,085.00 | 3,045.60 | 3,081.80 | 0.1M |
| 2025-08-06 | 3,090.50 | 3,090.90 | 3,056.70 | 3,060.50 | 0.0M |
| 2025-08-05 | 3,106.50 | 3,106.50 | 3,074.00 | 3,093.80 | 0.0M |
| 2025-08-04 | 3,037.20 | 3,110.70 | 3,028.00 | 3,106.50 | 0.1M |
| 2025-08-01 | 3,082.30 | 3,082.30 | 3,033.00 | 3,038.20 | 0.1M |
| 2025-07-31 | 3,075.00 | 3,093.60 | 3,044.30 | 3,070.30 | 0.4M |
| 2025-07-30 | 3,096.10 | 3,106.00 | 3,087.00 | 3,088.90 | 0.2M |
| 2025-07-29 | 3,104.10 | 3,114.10 | 3,078.00 | 3,095.50 | 0.2M |
| 2025-07-28 | 3,150.00 | 3,152.00 | 3,103.60 | 3,111.10 | 0.3M |
| 2025-07-25 | 3,175.20 | 3,190.20 | 3,160.00 | 3,167.60 | 0.1M |
| 2025-07-24 | 3,215.00 | 3,217.60 | 3,174.80 | 3,182.50 | 0.1M |
| 2025-07-23 | 3,208.00 | 3,222.30 | 3,200.20 | 3,218.30 | 0.1M |
| 2025-07-22 | 3,203.80 | 3,220.60 | 3,198.00 | 3,200.70 | 0.2M |
| 2025-07-21 | 3,236.70 | 3,237.00 | 3,196.40 | 3,201.40 | 0.1M |
| 2025-07-18 | 3,268.60 | 3,270.00 | 3,234.00 | 3,235.90 | 0.1M |
| 2025-07-17 | 3,281.20 | 3,286.40 | 3,252.40 | 3,256.90 | 0.4M |
| 2025-07-16 | 3,288.60 | 3,291.00 | 3,271.60 | 3,280.40 | 0.5M |
| 2025-07-15 | 3,264.20 | 3,294.10 | 3,258.40 | 3,288.20 | 0.1M |
| 2025-07-14 | 3,300.00 | 3,300.00 | 3,236.90 | 3,259.30 | 0.1M |
| 2025-07-11 | 3,401.00 | 3,401.00 | 3,301.10 | 3,304.40 | 0.2M |
| 2025-07-10 | 3,410.00 | 3,439.00 | 3,400.00 | 3,428.30 | 0.0M |
| 2025-07-09 | 3,447.70 | 3,450.10 | 3,403.90 | 3,425.00 | 0.0M |
| 2025-07-08 | 3,450.00 | 3,466.70 | 3,437.60 | 3,449.00 | 0.0M |
| 2025-07-07 | 3,459.20 | 3,467.30 | 3,450.00 | 3,456.10 | 0.0M |
| 2025-07-04 | 3,450.00 | 3,470.00 | 3,439.00 | 3,466.50 | 0.0M |
| 2025-07-03 | 3,473.00 | 3,480.00 | 3,446.00 | 3,449.10 | 0.0M |
| 2025-07-02 | 3,497.00 | 3,522.10 | 3,468.00 | 3,473.00 | 0.0M |
| 2025-07-01 | 3,506.50 | 3,534.00 | 3,463.50 | 3,477.80 | 0.0M |
| 2025-06-30 | 3,500.00 | 3,510.40 | 3,489.00 | 3,506.50 | 0.0M |
| 2025-06-27 | 3,505.90 | 3,516.70 | 3,485.00 | 3,493.90 | 0.0M |
| 2025-06-26 | 3,475.40 | 3,484.80 | 3,451.00 | 3,469.40 | 0.1M |
| 2025-06-25 | 3,435.20 | 3,472.60 | 3,431.90 | 3,469.50 | 0.2M |
| 2025-06-24 | 3,460.00 | 3,465.00 | 3,418.00 | 3,423.20 | 0.1M |
| 2025-06-23 | 3,455.00 | 3,455.00 | 3,404.00 | 3,427.90 | 0.1M |
| 2025-06-20 | 3,461.00 | 3,479.00 | 3,442.50 | 3,466.50 | 0.1M |
| 2025-06-19 | 3,475.00 | 3,481.00 | 3,450.50 | 3,457.00 | 0.1M |
| 2025-06-18 | 3,548.00 | 3,574.00 | 3,480.00 | 3,488.00 | 0.1M |
| 2025-06-17 | 3,580.00 | 3,580.00 | 3,529.00 | 3,550.30 | 0.2M |
| 2025-06-16 | 3,500.40 | 3,547.40 | 3,497.00 | 3,537.40 | 0.1M |
| 2025-06-13 | 3,450.00 | 3,485.30 | 3,435.00 | 3,475.80 | 0.0M |
| 2025-06-12 | 3,506.80 | 3,513.00 | 3,465.00 | 3,472.00 | 0.0M |
| 2025-06-11 | 3,505.00 | 3,535.00 | 3,490.00 | 3,518.30 | 0.0M |
| 2025-06-10 | 3,470.00 | 3,530.00 | 3,470.00 | 3,501.80 | 0.0M |
| 2025-06-09 | 3,447.00 | 3,473.00 | 3,445.00 | 3,467.00 | 0.0M |
| 2025-06-06 | 3,411.00 | 3,434.90 | 3,406.00 | 3,432.60 | 0.0M |
| 2025-06-05 | 3,437.00 | 3,450.00 | 3,414.30 | 3,419.60 | 0.0M |
| 2025-06-04 | 3,440.00 | 3,440.00 | 3,425.50 | 3,430.20 | 0.0M |
| 2025-06-03 | 3,476.70 | 3,476.70 | 3,423.60 | 3,425.20 | 0.0M |
| 2025-06-02 | 3,457.40 | 3,476.50 | 3,434.00 | 3,463.40 | 0.0M |
| 2025-05-30 | 3,509.40 | 3,514.10 | 3,480.00 | 3,488.20 | 0.0M |
| 2025-05-29 | 3,517.40 | 3,536.00 | 3,492.00 | 3,503.00 | 0.2M |
| 2025-05-28 | 3,516.50 | 3,520.50 | 3,500.30 | 3,503.20 | 0.1M |
| 2025-05-27 | 3,540.00 | 3,540.00 | 3,494.20 | 3,509.70 | 0.1M |
| 2025-05-26 | 3,524.00 | 3,549.40 | 3,523.20 | 3,543.20 | 0.1M |
| 2025-05-23 | 3,487.90 | 3,543.00 | 3,487.90 | 3,513.20 | 0.1M |
| 2025-05-22 | 3,511.00 | 3,511.00 | 3,464.20 | 3,483.40 | 0.0M |
| 2025-05-21 | 3,519.00 | 3,539.90 | 3,504.00 | 3,525.90 | 0.0M |
| 2025-05-20 | 3,543.20 | 3,564.30 | 3,506.90 | 3,511.60 | 0.1M |
| 2025-05-19 | 3,541.50 | 3,553.00 | 3,517.50 | 3,523.60 | 0.0M |
| 2025-05-16 | 3,581.60 | 3,591.90 | 3,559.50 | 3,573.20 | 0.0M |
| 2025-05-15 | 3,557.70 | 3,603.90 | 3,530.00 | 3,585.60 | 0.0M |
| 2025-05-14 | 3,531.90 | 3,560.50 | 3,530.00 | 3,555.70 | 0.0M |
| 2025-05-13 | 3,640.00 | 3,640.00 | 3,523.90 | 3,526.40 | 0.1M |
| 2025-05-12 | 3,500.00 | 3,640.90 | 3,500.00 | 3,638.30 | 0.1M |
| 2025-05-09 | 3,430.00 | 3,446.70 | 3,415.00 | 3,445.50 | 0.0M |
| 2025-05-08 | 3,472.00 | 3,489.00 | 3,444.00 | 3,453.90 | 0.0M |
| 2025-05-07 | 3,451.40 | 3,469.90 | 3,447.40 | 3,499.30 | 0.0M |
| 2025-05-06 | 3,453.00 | 3,475.00 | 3,449.90 | 3,464.50 | 0.0M |
| 2025-05-05 | 3,464.10 | 3,518.00 | 3,464.00 | 3,467.40 | 0.0M |
| 2025-05-02 | 3,480.20 | 3,510.00 | 3,448.00 | 3,461.40 | 0.0M |
| 2025-04-30 | 3,514.00 | 3,514.00 | 3,451.00 | 3,469.40 | 0.0M |
| 2025-04-29 | 3,464.00 | 3,506.90 | 3,449.30 | 3,484.90 | 0.0M |
| 2025-04-28 | 3,434.00 | 3,463.00 | 3,424.10 | 3,454.20 | 0.0M |
| 2025-04-25 | 3,464.00 | 3,485.00 | 3,420.70 | 3,451.00 | 0.0M |
| 2025-04-24 | 3,407.80 | 3,419.20 | 3,390.20 | 3,399.30 | 1.4M |
| 2025-04-23 | 3,384.40 | 3,426.40 | 3,345.00 | 3,418.60 | 1.8M |
| 2025-04-22 | 3,318.60 | 3,341.60 | 3,309.40 | 3,322.70 | 1.8M |
| 2025-04-21 | 3,309.20 | 3,358.10 | 3,296.70 | 3,327.30 | 2.2M |
| 2025-04-17 | 3,244.70 | 3,309.00 | 3,235.00 | 3,305.10 | 0.2M |
| 2025-04-16 | 3,275.00 | 3,289.20 | 3,248.00 | 3,282.10 | 0.1M |
| 2025-04-15 | 3,297.10 | 3,314.00 | 3,258.10 | 3,268.80 | 0.1M |
| 2025-04-11 | 3,277.40 | 3,288.45 | 3,221.50 | 3,248.50 | 0.2M |
| 2025-04-09 | 3,243.15 | 3,284.05 | 3,237.65 | 3,256.15 | 0.1M |
| 2025-04-08 | 3,339.35 | 3,358.80 | 3,279.65 | 3,309.30 | 0.1M |
| 2025-04-07 | 3,142.00 | 3,303.25 | 3,076.75 | 3,285.55 | 0.1M |
| 2025-04-04 | 3,395.00 | 3,399.00 | 3,319.00 | 3,321.95 | 0.1M |
| 2025-04-03 | 3,490.00 | 3,498.10 | 3,424.00 | 3,433.05 | 0.1M |
| 2025-04-02 | 3,579.50 | 3,590.60 | 3,560.00 | 3,577.00 | 0.0M |
| 2025-04-01 | 3,619.85 | 3,619.85 | 3,560.25 | 3,581.10 | 0.0M |
| 2025-03-28 | 3,680.00 | 3,684.65 | 3,630.00 | 3,640.25 | 0.0M |
| 2025-03-27 | 3,644.80 | 3,688.85 | 3,644.80 | 3,682.20 | 0.3M |
| 2025-03-26 | 3,673.05 | 3,706.85 | 3,661.00 | 3,668.00 | 0.1M |
| 2025-03-25 | 3,690.00 | 3,733.75 | 3,671.00 | 3,686.45 | 0.1M |
| 2025-03-24 | 3,620.00 | 3,680.00 | 3,603.00 | 3,659.75 | 0.1M |
| 2025-03-21 | 3,540.00 | 3,647.65 | 3,512.00 | 3,612.70 | 0.3M |
| 2025-03-20 | 3,555.95 | 3,606.15 | 3,551.45 | 3,591.05 | 0.1M |
| 2025-03-19 | 3,554.00 | 3,554.00 | 3,499.25 | 3,535.85 | 0.1M |
| 2025-03-18 | 3,530.80 | 3,580.00 | 3,520.55 | 3,578.20 | 0.0M |
| 2025-03-17 | 3,543.70 | 3,555.00 | 3,513.05 | 3,531.25 | 0.0M |
| 2025-03-13 | 3,574.05 | 3,574.05 | 3,520.00 | 3,541.55 | 0.0M |
| 2025-03-12 | 3,568.15 | 3,568.15 | 3,523.00 | 3,538.70 | 0.1M |
| 2025-03-11 | 3,588.00 | 3,615.70 | 3,585.00 | 3,606.35 | 0.1M |
| 2025-03-10 | 3,633.10 | 3,649.90 | 3,612.15 | 3,617.45 | 0.0M |
| 2025-03-07 | 3,616.00 | 3,648.00 | 3,610.15 | 3,636.95 | 0.0M |
| 2025-03-06 | 3,600.05 | 3,636.00 | 3,575.00 | 3,630.60 | 0.0M |
| 2025-03-05 | 3,571.75 | 3,625.90 | 3,571.05 | 3,588.70 | 0.6M |
| 2025-03-04 | 3,515.00 | 3,564.95 | 3,488.30 | 3,555.25 | 0.0M |
| 2025-03-03 | 3,558.20 | 3,558.80 | 3,516.55 | 3,536.35 | 0.9M |
| 2025-02-28 | 3,630.50 | 3,630.50 | 3,505.00 | 3,527.10 | 0.0M |
| 2025-02-27 | 3,682.70 | 3,682.70 | 3,645.30 | 3,655.65 | 0.3M |
| 2025-02-25 | 3,722.00 | 3,722.00 | 3,667.00 | 3,674.60 | 0.2M |
| 2025-02-24 | 3,800.00 | 3,800.00 | 3,722.00 | 3,725.10 | 0.1M |
| 2025-02-21 | 3,828.00 | 3,859.00 | 3,827.70 | 3,830.70 | 0.0M |
| 2025-02-20 | 3,825.00 | 3,834.20 | 3,804.75 | 3,826.40 | 0.0M |
| 2025-02-19 | 3,901.90 | 3,901.90 | 3,817.00 | 3,831.80 | 0.1M |
| 2025-02-18 | 3,957.95 | 3,960.00 | 3,915.85 | 3,924.25 | 0.0M |
| 2025-02-17 | 3,976.65 | 3,990.00 | 3,930.15 | 3,957.95 | 0.0M |
| 2025-02-14 | 3,969.65 | 4,000.00 | 3,958.65 | 3,992.60 | 0.0M |
| 2025-02-13 | 3,992.00 | 4,009.00 | 3,964.75 | 3,969.65 | 0.0M |
| 2025-02-12 | 4,050.00 | 4,070.00 | 4,005.10 | 4,009.25 | 0.0M |
| 2025-02-11 | 4,085.00 | 4,100.50 | 4,020.75 | 4,027.75 | 0.0M |
| 2025-02-10 | 4,082.50 | 4,100.75 | 4,065.05 | 4,090.70 | 0.0M |
| 2025-02-07 | 4,109.30 | 4,114.00 | 4,074.55 | 4,083.80 | 0.0M |
| 2025-02-06 | 4,165.00 | 4,188.50 | 4,114.25 | 4,139.40 | 0.0M |
| 2025-02-05 | 4,184.50 | 4,189.05 | 4,135.25 | 4,148.05 | 0.0M |
| 2025-02-04 | 4,141.00 | 4,176.55 | 4,138.90 | 4,167.35 | 0.0M |
| 2025-02-03 | 4,101.00 | 4,141.00 | 4,078.85 | 4,136.65 | 0.0M |
| 2025-02-01 | 4,178.00 | 4,178.00 | 4,127.00 | 4,132.00 | 0.0M |
| 2025-01-31 | 4,175.90 | 4,198.20 | 4,168.80 | 4,180.40 | 0.0M |
| 2025-01-30 | 4,131.30 | 4,170.00 | 4,118.00 | 4,149.85 | 0.0M |
| 2025-01-29 | 4,106.75 | 4,149.80 | 4,106.75 | 4,144.90 | 0.0M |
| 2025-01-28 | 4,123.45 | 4,135.20 | 4,086.30 | 4,093.60 | 0.0M |
| 2025-01-27 | 4,161.00 | 4,200.00 | 4,088.00 | 4,108.20 | 0.0M |
| 2025-01-24 | 4,209.00 | 4,235.55 | 4,199.70 | 4,206.60 | 0.0M |
| 2025-01-23 | 4,225.00 | 4,234.00 | 4,195.10 | 4,204.75 | 0.0M |
| 2025-01-22 | 4,113.00 | 4,208.50 | 4,113.00 | 4,204.80 | 0.0M |
| 2025-01-21 | 4,153.00 | 4,156.50 | 4,092.00 | 4,094.20 | 0.0M |
| 2025-01-20 | 4,190.60 | 4,201.30 | 4,130.00 | 4,141.40 | 0.0M |
| 2025-01-17 | 4,181.00 | 4,216.00 | 4,158.75 | 4,186.05 | 0.0M |
| 2025-01-16 | 4,265.00 | 4,270.00 | 4,184.65 | 4,193.30 | 0.0M |
| 2025-01-15 | 4,234.90 | 4,239.00 | 4,200.00 | 4,234.15 | 0.0M |
| 2025-01-14 | 4,264.90 | 4,280.75 | 4,212.00 | 4,227.05 | 0.0M |
| 2025-01-13 | 4,237.85 | 4,304.45 | 4,226.15 | 4,281.50 | 0.0M |
| 2025-01-10 | 4,246.25 | 4,284.15 | 4,167.75 | 4,255.00 | 0.1M |
| 2025-01-09 | 4,137.90 | 4,164.35 | 4,055.65 | 4,066.80 | 0.0M |
| 2025-01-08 | 4,070.00 | 4,150.75 | 4,058.00 | 4,137.90 | 0.0M |
| 2025-01-07 | 4,132.55 | 4,132.55 | 4,047.90 | 4,067.15 | 0.0M |
| 2025-01-06 | 4,135.00 | 4,188.90 | 4,114.85 | 4,132.55 | 0.0M |
| 2025-01-03 | 4,175.00 | 4,175.00 | 4,132.10 | 4,136.50 | 0.0M |
| 2025-01-02 | 4,145.00 | 4,200.35 | 4,145.00 | 4,197.05 | 0.0M |
| 2025-01-01 | 4,147.90 | 4,171.85 | 4,138.00 | 4,155.75 | 0.0M |