3,761.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,674.00 | 3,824.50 | 3,706.80 | 3,761.40 | 6.5M |
| 2025-09-25 | 3,709.90 | 3,726.90 | 3,665.10 | 3,674.00 | 5.6M |
| 2025-09-24 | 3,687.40 | 3,739.00 | 3,663.80 | 3,701.60 | 1.4M |
| 2025-09-23 | 3,675.50 | 3,697.80 | 3,642.80 | 3,687.40 | 0.6M |
| 2025-09-22 | 3,715.50 | 3,715.50 | 3,666.00 | 3,672.70 | 0.7M |
| 2025-09-19 | 3,716.00 | 3,731.20 | 3,700.30 | 3,706.80 | 0.7M |
| 2025-09-18 | 3,721.40 | 3,731.60 | 3,707.00 | 3,717.80 | 0.2M |
| 2025-09-17 | 3,703.10 | 3,733.40 | 3,696.30 | 3,719.60 | 0.3M |
| 2025-09-16 | 3,617.70 | 3,702.40 | 3,617.70 | 3,699.20 | 0.3M |
| 2025-09-15 | 3,608.30 | 3,631.60 | 3,601.00 | 3,617.70 | 0.1M |
| 2025-09-12 | 3,583.30 | 3,619.30 | 3,580.00 | 3,608.20 | 0.1M |
| 2025-09-11 | 3,590.00 | 3,593.80 | 3,562.00 | 3,570.60 | 0.5M |
| 2025-09-10 | 3,579.40 | 3,602.80 | 3,573.10 | 3,584.10 | 0.1M |
| 2025-09-09 | 3,571.10 | 3,578.00 | 3,550.30 | 3,558.40 | 0.1M |
| 2025-09-08 | 3,593.40 | 3,593.40 | 3,561.00 | 3,565.20 | 0.1M |
| 2025-09-05 | 3,630.20 | 3,635.00 | 3,578.00 | 3,586.80 | 0.1M |
| 2025-09-04 | 3,638.90 | 3,654.00 | 3,607.70 | 3,620.40 | 0.1M |
| 2025-09-03 | 3,611.50 | 3,633.90 | 3,591.00 | 3,629.70 | 0.0M |
| 2025-09-02 | 3,637.00 | 3,654.00 | 3,595.40 | 3,606.80 | 0.1M |
| 2025-09-01 | 3,659.90 | 3,661.00 | 3,618.10 | 3,630.70 | 0.0M |
| 2025-08-29 | 3,585.60 | 3,648.40 | 3,584.10 | 3,638.90 | 0.0M |
| 2025-08-28 | 3,564.70 | 3,592.00 | 3,556.60 | 3,573.70 | 3.7M |
| 2025-08-26 | 3,607.20 | 3,620.20 | 3,554.50 | 3,564.20 | 3.5M |
| 2025-08-25 | 3,624.70 | 3,627.50 | 3,605.40 | 3,620.00 | 4.6M |
| 2025-08-22 | 3,638.30 | 3,653.20 | 3,604.00 | 3,614.70 | 4.4M |
| 2025-08-21 | 3,614.50 | 3,673.40 | 3,614.50 | 3,636.50 | 0.7M |
| 2025-08-20 | 3,642.10 | 3,642.10 | 3,603.20 | 3,616.80 | 0.5M |
| 2025-08-19 | 3,669.80 | 3,670.20 | 3,640.00 | 3,644.30 | 0.3M |
| 2025-08-18 | 3,722.00 | 3,730.10 | 3,653.50 | 3,666.70 | 0.7M |
| 2025-08-14 | 3,728.20 | 3,733.10 | 3,668.30 | 3,698.80 | 0.4M |
| 2025-08-13 | 3,712.10 | 3,745.00 | 3,708.80 | 3,728.20 | 0.1M |
| 2025-08-12 | 3,707.70 | 3,755.60 | 3,706.00 | 3,712.20 | 0.1M |
| 2025-08-11 | 3,641.00 | 3,703.60 | 3,636.80 | 3,696.80 | 0.1M |
| 2025-08-08 | 3,679.30 | 3,688.70 | 3,638.20 | 3,642.20 | 0.1M |
| 2025-08-07 | 3,645.20 | 3,678.00 | 3,630.50 | 3,674.90 | 0.0M |
| 2025-08-06 | 3,687.60 | 3,699.70 | 3,653.00 | 3,656.00 | 0.1M |
| 2025-08-05 | 3,664.00 | 3,688.00 | 3,640.00 | 3,682.60 | 0.0M |
| 2025-08-04 | 3,616.00 | 3,667.00 | 3,616.00 | 3,661.80 | 0.0M |
| 2025-08-01 | 3,660.60 | 3,663.00 | 3,613.00 | 3,620.60 | 0.0M |
| 2025-07-31 | 3,649.50 | 3,678.40 | 3,637.70 | 3,650.50 | 3.7M |
| 2025-07-30 | 3,624.00 | 3,698.00 | 3,609.70 | 3,679.20 | 6.8M |
| 2025-07-29 | 3,448.60 | 3,526.50 | 3,426.80 | 3,515.40 | 5.6M |
| 2025-07-28 | 3,471.80 | 3,471.80 | 3,427.50 | 3,442.90 | 5.8M |
| 2025-07-25 | 3,495.00 | 3,500.00 | 3,462.10 | 3,466.40 | 0.7M |
| 2025-07-24 | 3,515.60 | 3,518.50 | 3,488.50 | 3,504.40 | 0.4M |
| 2025-07-23 | 3,478.20 | 3,516.00 | 3,478.20 | 3,512.90 | 0.5M |
| 2025-07-22 | 3,528.70 | 3,531.30 | 3,482.10 | 3,491.80 | 0.3M |
| 2025-07-21 | 3,488.60 | 3,538.00 | 3,468.40 | 3,527.80 | 0.2M |
| 2025-07-18 | 3,507.80 | 3,526.40 | 3,479.70 | 3,494.10 | 0.3M |
| 2025-07-17 | 3,533.90 | 3,540.00 | 3,497.90 | 3,505.50 | 0.3M |
| 2025-07-16 | 3,520.00 | 3,544.50 | 3,503.30 | 3,531.60 | 0.2M |
| 2025-07-15 | 3,537.70 | 3,552.40 | 3,514.40 | 3,525.30 | 0.1M |
| 2025-07-14 | 3,569.70 | 3,570.60 | 3,515.00 | 3,527.40 | 0.3M |
| 2025-07-11 | 3,602.70 | 3,611.40 | 3,562.80 | 3,571.60 | 0.4M |
| 2025-07-10 | 3,611.90 | 3,619.90 | 3,602.00 | 3,604.00 | 0.1M |
| 2025-07-09 | 3,629.20 | 3,629.20 | 3,598.80 | 3,615.00 | 0.1M |
| 2025-07-08 | 3,607.50 | 3,646.60 | 3,600.00 | 3,642.20 | 0.2M |
| 2025-07-07 | 3,625.40 | 3,641.40 | 3,608.90 | 3,617.00 | 0.1M |
| 2025-07-04 | 3,623.10 | 3,630.50 | 3,602.00 | 3,625.40 | 0.0M |
| 2025-07-03 | 3,633.00 | 3,655.40 | 3,616.50 | 3,622.40 | 0.1M |
| 2025-07-02 | 3,693.00 | 3,703.00 | 3,620.00 | 3,631.00 | 0.1M |
| 2025-07-01 | 3,720.40 | 3,743.60 | 3,680.00 | 3,702.50 | 0.0M |
| 2025-06-30 | 3,726.00 | 3,760.00 | 3,695.00 | 3,709.40 | 0.1M |
| 2025-06-27 | 3,726.80 | 3,777.80 | 3,713.80 | 3,723.10 | 0.1M |
| 2025-06-26 | 3,650.00 | 3,693.40 | 3,641.00 | 3,680.90 | 4.5M |
| 2025-06-25 | 3,652.00 | 3,663.20 | 3,633.00 | 3,648.90 | 4.4M |
| 2025-06-24 | 3,653.90 | 3,713.20 | 3,626.10 | 3,633.50 | 6.3M |
| 2025-06-23 | 3,663.20 | 3,690.00 | 3,603.00 | 3,611.80 | 5.3M |
| 2025-06-20 | 3,644.00 | 3,698.80 | 3,642.70 | 3,684.90 | 0.9M |
| 2025-06-19 | 3,640.30 | 3,663.50 | 3,618.00 | 3,644.10 | 0.3M |
| 2025-06-18 | 3,647.90 | 3,668.70 | 3,618.40 | 3,628.00 | 0.3M |
| 2025-06-17 | 3,637.90 | 3,656.30 | 3,632.60 | 3,648.70 | 0.2M |
| 2025-06-16 | 3,598.00 | 3,686.90 | 3,598.00 | 3,661.30 | 0.4M |
| 2025-06-13 | 3,590.10 | 3,619.50 | 3,524.10 | 3,611.40 | 0.3M |
| 2025-06-12 | 3,719.40 | 3,743.00 | 3,621.30 | 3,636.90 | 0.2M |
| 2025-06-11 | 3,713.50 | 3,720.90 | 3,688.20 | 3,717.10 | 0.0M |
| 2025-06-10 | 3,720.90 | 3,730.00 | 3,704.00 | 3,710.20 | 0.1M |
| 2025-06-09 | 3,706.50 | 3,747.00 | 3,706.50 | 3,716.60 | 0.1M |
| 2025-06-06 | 3,683.00 | 3,710.00 | 3,666.00 | 3,698.20 | 0.1M |
| 2025-06-05 | 3,669.00 | 3,719.90 | 3,656.00 | 3,685.70 | 0.2M |
| 2025-06-04 | 3,688.10 | 3,697.20 | 3,655.40 | 3,665.30 | 0.1M |
| 2025-06-03 | 3,693.80 | 3,714.60 | 3,658.30 | 3,685.70 | 0.1M |
| 2025-06-02 | 3,673.50 | 3,701.30 | 3,609.50 | 3,685.00 | 0.1M |
| 2025-05-30 | 3,671.70 | 3,703.20 | 3,661.90 | 3,682.80 | 0.1M |
| 2025-05-29 | 3,636.30 | 3,646.80 | 3,603.60 | 3,637.70 | 4.1M |
| 2025-05-28 | 3,643.00 | 3,645.00 | 3,612.50 | 3,626.90 | 3.6M |
| 2025-05-27 | 3,644.10 | 3,653.90 | 3,597.30 | 3,630.50 | 5.6M |
| 2025-05-26 | 3,599.40 | 3,663.00 | 3,599.40 | 3,638.50 | 5.6M |
| 2025-05-23 | 3,560.00 | 3,623.00 | 3,541.70 | 3,590.30 | 0.9M |
| 2025-05-22 | 3,575.00 | 3,575.00 | 3,531.20 | 3,545.10 | 0.6M |
| 2025-05-21 | 3,561.10 | 3,604.50 | 3,545.80 | 3,578.00 | 0.5M |
| 2025-05-20 | 3,605.30 | 3,627.00 | 3,550.00 | 3,564.80 | 0.6M |
| 2025-05-19 | 3,598.00 | 3,616.00 | 3,582.30 | 3,593.20 | 0.4M |
| 2025-05-16 | 3,610.60 | 3,624.00 | 3,599.00 | 3,604.60 | 0.5M |
| 2025-05-15 | 3,577.20 | 3,641.00 | 3,542.80 | 3,609.80 | 0.5M |
| 2025-05-14 | 3,530.00 | 3,612.50 | 3,530.00 | 3,571.20 | 0.3M |
| 2025-05-13 | 3,580.00 | 3,598.00 | 3,541.90 | 3,562.00 | 0.3M |
| 2025-05-12 | 3,497.40 | 3,597.30 | 3,497.40 | 3,585.00 | 0.5M |
| 2025-05-09 | 3,345.00 | 3,472.50 | 3,345.00 | 3,442.40 | 0.8M |
| 2025-05-08 | 3,331.60 | 3,370.00 | 3,303.70 | 3,316.60 | 0.3M |
| 2025-05-07 | 3,327.60 | 3,343.80 | 3,288.00 | 3,324.00 | 0.4M |
| 2025-05-06 | 3,340.00 | 3,358.70 | 3,314.00 | 3,344.50 | 0.1M |
| 2025-05-05 | 3,331.00 | 3,354.10 | 3,311.20 | 3,342.40 | 0.1M |
| 2025-05-02 | 3,349.10 | 3,390.00 | 3,331.70 | 3,338.20 | 0.2M |
| 2025-04-30 | 3,334.70 | 3,365.60 | 3,332.10 | 3,346.40 | 0.1M |
| 2025-04-29 | 3,360.30 | 3,387.70 | 3,333.00 | 3,337.90 | 0.1M |
| 2025-04-28 | 3,280.00 | 3,367.80 | 3,280.00 | 3,344.60 | 0.2M |
| 2025-04-25 | 3,330.20 | 3,357.20 | 3,247.40 | 3,286.80 | 0.2M |
| 2025-04-24 | 3,320.00 | 3,329.00 | 3,301.10 | 3,321.10 | 4.8M |
| 2025-04-23 | 3,300.00 | 3,337.50 | 3,287.60 | 3,319.60 | 5.3M |
| 2025-04-22 | 3,301.10 | 3,308.00 | 3,270.60 | 3,279.70 | 4.5M |
| 2025-04-21 | 3,270.60 | 3,312.80 | 3,241.10 | 3,301.50 | 4.6M |
| 2025-04-17 | 3,240.00 | 3,273.00 | 3,186.00 | 3,267.60 | 2.3M |
| 2025-04-16 | 3,330.40 | 3,330.40 | 3,249.10 | 3,252.90 | 0.5M |
| 2025-04-15 | 3,199.00 | 3,295.70 | 3,199.00 | 3,278.70 | 0.3M |
| 2025-04-11 | 3,138.00 | 3,187.30 | 3,128.50 | 3,145.80 | 0.6M |
| 2025-04-09 | 3,185.00 | 3,185.00 | 3,078.50 | 3,087.70 | 0.4M |
| 2025-04-08 | 3,150.00 | 3,217.80 | 3,118.90 | 3,186.15 | 0.2M |
| 2025-04-07 | 3,079.00 | 3,119.80 | 3,002.00 | 3,100.15 | 0.5M |
| 2025-04-04 | 3,424.90 | 3,424.90 | 3,264.00 | 3,284.90 | 0.4M |
| 2025-04-03 | 3,441.35 | 3,493.00 | 3,440.00 | 3,448.90 | 0.1M |
| 2025-04-02 | 3,480.00 | 3,496.65 | 3,448.00 | 3,460.70 | 0.1M |
| 2025-04-01 | 3,517.50 | 3,530.65 | 3,470.45 | 3,479.15 | 0.1M |
| 2025-03-28 | 3,559.10 | 3,559.15 | 3,506.60 | 3,522.40 | 0.0M |
| 2025-03-27 | 3,481.70 | 3,545.00 | 3,467.40 | 3,521.85 | 5.3M |
| 2025-03-26 | 3,485.10 | 3,518.00 | 3,447.25 | 3,463.20 | 4.0M |
| 2025-03-25 | 3,530.35 | 3,539.95 | 3,455.00 | 3,487.30 | 4.6M |
| 2025-03-24 | 3,471.05 | 3,536.00 | 3,471.00 | 3,499.55 | 4.5M |
| 2025-03-21 | 3,368.45 | 3,473.00 | 3,357.85 | 3,442.40 | 1.2M |
| 2025-03-20 | 3,355.00 | 3,377.00 | 3,306.35 | 3,369.95 | 0.7M |
| 2025-03-19 | 3,297.00 | 3,347.60 | 3,295.35 | 3,342.00 | 0.4M |
| 2025-03-18 | 3,224.00 | 3,299.85 | 3,211.60 | 3,293.35 | 0.3M |
| 2025-03-17 | 3,228.00 | 3,263.25 | 3,189.10 | 3,203.65 | 0.3M |
| 2025-03-13 | 3,212.65 | 3,254.80 | 3,203.35 | 3,208.25 | 0.1M |
| 2025-03-12 | 3,237.00 | 3,242.00 | 3,180.00 | 3,214.95 | 0.1M |
| 2025-03-11 | 3,200.00 | 3,233.25 | 3,193.40 | 3,225.00 | 0.1M |
| 2025-03-10 | 3,265.00 | 3,265.00 | 3,200.00 | 3,206.35 | 0.2M |
| 2025-03-07 | 3,285.95 | 3,316.30 | 3,274.50 | 3,278.45 | 0.1M |
| 2025-03-06 | 3,284.90 | 3,292.95 | 3,245.00 | 3,286.65 | 0.1M |
| 2025-03-05 | 3,221.05 | 3,277.65 | 3,219.90 | 3,269.10 | 0.1M |
| 2025-03-04 | 3,220.00 | 3,250.00 | 3,208.90 | 3,241.85 | 0.0M |
| 2025-03-03 | 3,200.10 | 3,253.20 | 3,196.00 | 3,229.45 | 0.1M |
| 2025-02-28 | 3,218.60 | 3,232.10 | 3,172.40 | 3,199.70 | 0.1M |
| 2025-02-27 | 3,245.70 | 3,269.00 | 3,204.00 | 3,224.80 | 5.7M |
| 2025-02-25 | 3,259.70 | 3,269.10 | 3,226.50 | 3,246.45 | 4.6M |
| 2025-02-24 | 3,304.70 | 3,339.90 | 3,271.40 | 3,276.60 | 6.4M |
| 2025-02-21 | 3,306.60 | 3,340.00 | 3,288.75 | 3,329.35 | 4.3M |
| 2025-02-20 | 3,280.05 | 3,309.50 | 3,272.85 | 3,292.45 | 1.1M |
| 2025-02-19 | 3,240.30 | 3,322.20 | 3,237.05 | 3,294.70 | 0.6M |
| 2025-02-18 | 3,248.00 | 3,262.70 | 3,207.80 | 3,244.50 | 0.5M |
| 2025-02-17 | 3,228.95 | 3,265.55 | 3,222.20 | 3,247.65 | 0.5M |
| 2025-02-14 | 3,297.00 | 3,312.00 | 3,248.35 | 3,262.40 | 0.4M |
| 2025-02-13 | 3,318.95 | 3,329.55 | 3,283.00 | 3,287.05 | 0.3M |
| 2025-02-12 | 3,271.25 | 3,329.60 | 3,247.15 | 3,316.20 | 0.2M |
| 2025-02-11 | 3,368.80 | 3,373.95 | 3,261.60 | 3,271.15 | 0.3M |
| 2025-02-10 | 3,380.00 | 3,380.00 | 3,328.65 | 3,360.40 | 0.1M |
| 2025-02-07 | 3,390.40 | 3,399.95 | 3,345.70 | 3,362.90 | 0.1M |
| 2025-02-06 | 3,420.65 | 3,425.10 | 3,378.00 | 3,389.10 | 0.1M |
| 2025-02-05 | 3,448.25 | 3,478.20 | 3,417.00 | 3,420.80 | 0.1M |
| 2025-02-04 | 3,341.00 | 3,473.95 | 3,341.00 | 3,467.60 | 0.2M |
| 2025-02-03 | 3,393.30 | 3,399.50 | 3,298.45 | 3,313.70 | 0.3M |
| 2025-02-01 | 3,610.60 | 3,658.00 | 3,434.55 | 3,479.15 | 0.2M |
| 2025-01-31 | 3,465.00 | 3,628.40 | 3,465.00 | 3,601.40 | 0.1M |
| 2025-01-30 | 3,465.30 | 3,534.95 | 3,409.25 | 3,438.15 | 9.0M |
| 2025-01-29 | 3,442.00 | 3,475.00 | 3,426.25 | 3,471.65 | 3.5M |
| 2025-01-28 | 3,491.20 | 3,503.65 | 3,426.65 | 3,435.40 | 4.3M |
| 2025-01-27 | 3,464.00 | 3,508.00 | 3,424.70 | 3,479.25 | 5.6M |
| 2025-01-24 | 3,533.00 | 3,545.30 | 3,464.00 | 3,473.90 | 1.4M |
| 2025-01-23 | 3,550.00 | 3,550.00 | 3,480.50 | 3,530.80 | 0.7M |
| 2025-01-22 | 3,562.00 | 3,599.95 | 3,519.00 | 3,544.80 | 0.5M |
| 2025-01-21 | 3,626.10 | 3,662.50 | 3,559.20 | 3,567.85 | 0.6M |
| 2025-01-20 | 3,602.65 | 3,639.00 | 3,579.45 | 3,616.10 | 0.2M |
| 2025-01-17 | 3,553.55 | 3,603.00 | 3,543.55 | 3,592.30 | 0.3M |
| 2025-01-16 | 3,547.65 | 3,570.00 | 3,513.30 | 3,541.05 | 0.4M |
| 2025-01-15 | 3,502.55 | 3,559.80 | 3,502.50 | 3,528.95 | 0.1M |
| 2025-01-14 | 3,507.40 | 3,525.55 | 3,485.25 | 3,499.60 | 0.3M |
| 2025-01-13 | 3,535.15 | 3,560.00 | 3,476.20 | 3,497.50 | 0.2M |
| 2025-01-10 | 3,536.80 | 3,580.50 | 3,527.70 | 3,563.95 | 0.2M |
| 2025-01-09 | 3,618.00 | 3,618.00 | 3,517.65 | 3,567.85 | 0.3M |
| 2025-01-08 | 3,679.50 | 3,693.05 | 3,629.00 | 3,636.25 | 0.1M |
| 2025-01-07 | 3,653.40 | 3,684.00 | 3,635.00 | 3,678.90 | 0.1M |
| 2025-01-06 | 3,699.80 | 3,731.00 | 3,623.05 | 3,644.00 | 0.1M |
| 2025-01-03 | 3,746.35 | 3,758.05 | 3,696.70 | 3,704.00 | 0.1M |
| 2025-01-02 | 3,708.00 | 3,759.55 | 3,688.70 | 3,750.65 | 0.1M |
| 2025-01-01 | 3,645.55 | 3,728.00 | 3,645.50 | 3,710.55 | 0.1M |