3,439.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,581.00 | 3,585.00 | 3,438.40 | 3,439.80 | 0.1M |
| 2025-09-25 | 3,624.90 | 3,624.90 | 3,572.20 | 3,577.60 | 0.0M |
| 2025-09-24 | 3,657.10 | 3,668.00 | 3,614.00 | 3,618.60 | 0.1M |
| 2025-09-23 | 3,641.00 | 3,723.80 | 3,640.90 | 3,662.40 | 0.1M |
| 2025-09-22 | 3,637.20 | 3,661.30 | 3,617.20 | 3,632.10 | 0.1M |
| 2025-09-19 | 3,668.90 | 3,681.00 | 3,634.70 | 3,643.80 | 0.0M |
| 2025-09-18 | 3,680.00 | 3,698.00 | 3,655.00 | 3,690.20 | 0.0M |
| 2025-09-17 | 3,655.80 | 3,694.60 | 3,641.90 | 3,685.90 | 0.0M |
| 2025-09-16 | 3,585.00 | 3,658.70 | 3,582.70 | 3,653.20 | 0.1M |
| 2025-09-15 | 3,633.10 | 3,644.20 | 3,577.70 | 3,581.30 | 0.1M |
| 2025-09-12 | 3,645.00 | 3,686.20 | 3,633.70 | 3,641.40 | 0.0M |
| 2025-09-11 | 3,661.80 | 3,662.10 | 3,633.00 | 3,647.80 | 0.0M |
| 2025-09-10 | 3,730.00 | 3,730.00 | 3,642.00 | 3,657.30 | 0.0M |
| 2025-09-09 | 3,733.10 | 3,764.00 | 3,719.10 | 3,746.10 | 0.0M |
| 2025-09-08 | 3,657.30 | 3,754.00 | 3,648.00 | 3,745.60 | 0.1M |
| 2025-09-05 | 3,567.10 | 3,621.00 | 3,547.00 | 3,612.50 | 0.1M |
| 2025-09-04 | 3,560.00 | 3,575.00 | 3,510.00 | 3,525.10 | 0.1M |
| 2025-09-03 | 3,325.00 | 3,334.60 | 3,284.00 | 3,328.10 | 0.0M |
| 2025-09-02 | 3,355.10 | 3,356.30 | 3,270.00 | 3,284.30 | 0.0M |
| 2025-09-01 | 3,259.00 | 3,370.50 | 3,250.00 | 3,357.70 | 0.0M |
| 2025-08-29 | 3,250.00 | 3,289.00 | 3,239.00 | 3,251.30 | 0.0M |
| 2025-08-28 | 3,360.40 | 3,360.70 | 3,325.00 | 3,328.90 | 0.1M |
| 2025-08-26 | 3,433.00 | 3,440.30 | 3,359.90 | 3,373.50 | 0.1M |
| 2025-08-25 | 3,452.90 | 3,453.00 | 3,421.70 | 3,433.00 | 0.0M |
| 2025-08-22 | 3,416.70 | 3,452.20 | 3,416.70 | 3,436.80 | 0.0M |
| 2025-08-21 | 3,429.00 | 3,439.00 | 3,408.30 | 3,416.70 | 0.0M |
| 2025-08-20 | 3,386.90 | 3,439.00 | 3,375.00 | 3,430.70 | 0.0M |
| 2025-08-19 | 3,410.30 | 3,426.50 | 3,375.30 | 3,393.60 | 0.4M |
| 2025-08-18 | 3,400.00 | 3,469.00 | 3,390.20 | 3,422.40 | 0.1M |
| 2025-08-14 | 3,334.00 | 3,336.70 | 3,308.50 | 3,309.40 | 0.0M |
| 2025-08-13 | 3,299.00 | 3,341.70 | 3,284.70 | 3,329.30 | 0.3M |
| 2025-08-12 | 3,256.60 | 3,289.00 | 3,252.00 | 3,273.80 | 0.0M |
| 2025-08-11 | 3,185.10 | 3,235.00 | 3,181.00 | 3,228.60 | 0.0M |
| 2025-08-08 | 3,254.10 | 3,254.10 | 3,186.00 | 3,192.30 | 0.0M |
| 2025-08-07 | 3,249.00 | 3,257.40 | 3,204.40 | 3,254.10 | 0.0M |
| 2025-08-06 | 3,253.90 | 3,270.50 | 3,222.50 | 3,270.50 | 0.0M |
| 2025-08-05 | 3,233.00 | 3,254.00 | 3,221.60 | 3,257.50 | 0.0M |
| 2025-08-04 | 3,205.00 | 3,260.00 | 3,205.00 | 3,243.50 | 0.0M |
| 2025-08-01 | 3,197.00 | 3,228.00 | 3,165.00 | 3,194.90 | 0.0M |
| 2025-07-31 | 3,205.10 | 3,263.30 | 3,165.10 | 3,232.80 | 0.1M |
| 2025-07-30 | 3,238.00 | 3,277.40 | 3,194.00 | 3,251.00 | 0.1M |
| 2025-07-29 | 3,240.40 | 3,265.00 | 3,227.00 | 3,236.00 | 0.1M |
| 2025-07-28 | 3,272.00 | 3,294.00 | 3,235.30 | 3,248.70 | 0.0M |
| 2025-07-25 | 3,265.00 | 3,283.20 | 3,250.00 | 3,278.60 | 0.0M |
| 2025-07-24 | 3,309.50 | 3,318.00 | 3,285.90 | 3,295.60 | 0.0M |
| 2025-07-23 | 3,314.30 | 3,336.90 | 3,287.00 | 3,306.70 | 0.0M |
| 2025-07-22 | 3,281.10 | 3,312.00 | 3,255.00 | 3,298.70 | 0.2M |
| 2025-07-21 | 3,215.50 | 3,285.20 | 3,199.00 | 3,279.70 | 0.0M |
| 2025-07-18 | 3,250.00 | 3,290.00 | 3,225.00 | 3,237.90 | 0.0M |
| 2025-07-17 | 3,251.30 | 3,275.00 | 3,218.00 | 3,249.70 | 0.2M |
| 2025-07-16 | 3,159.40 | 3,250.00 | 3,128.60 | 3,238.00 | 0.4M |
| 2025-07-15 | 3,150.60 | 3,191.50 | 3,145.00 | 3,174.20 | 0.0M |
| 2025-07-14 | 3,111.60 | 3,149.00 | 3,097.70 | 3,139.00 | 0.0M |
| 2025-07-11 | 3,180.00 | 3,180.00 | 3,110.70 | 3,119.00 | 0.0M |
| 2025-07-10 | 3,219.60 | 3,219.60 | 3,183.00 | 3,201.30 | 0.0M |
| 2025-07-09 | 3,208.00 | 3,233.60 | 3,208.00 | 3,224.60 | 0.0M |
| 2025-07-08 | 3,193.50 | 3,208.80 | 3,167.00 | 3,205.00 | 0.0M |
| 2025-07-07 | 3,208.20 | 3,210.00 | 3,203.00 | 3,205.40 | 0.0M |
| 2025-07-04 | 3,204.00 | 3,210.00 | 3,179.00 | 3,210.00 | 0.0M |
| 2025-07-03 | 3,224.00 | 3,245.40 | 3,199.70 | 3,201.70 | 0.0M |
| 2025-07-02 | 3,215.10 | 3,217.10 | 3,186.00 | 3,192.70 | 0.0M |
| 2025-07-01 | 3,219.00 | 3,236.00 | 3,199.70 | 3,205.10 | 0.0M |
| 2025-06-30 | 3,240.00 | 3,240.00 | 3,200.00 | 3,207.10 | 0.0M |
| 2025-06-27 | 3,260.00 | 3,260.00 | 3,231.00 | 3,239.70 | 0.0M |
| 2025-06-26 | 3,230.60 | 3,245.00 | 3,200.70 | 3,220.30 | 0.1M |
| 2025-06-25 | 3,176.00 | 3,230.10 | 3,170.00 | 3,225.00 | 0.0M |
| 2025-06-24 | 3,160.00 | 3,229.90 | 3,155.10 | 3,165.70 | 0.1M |
| 2025-06-23 | 3,177.10 | 3,177.10 | 3,133.00 | 3,147.70 | 0.0M |
| 2025-06-20 | 3,110.00 | 3,201.70 | 3,110.00 | 3,194.00 | 0.1M |
| 2025-06-19 | 3,061.70 | 3,110.00 | 3,061.70 | 3,103.80 | 0.0M |
| 2025-06-18 | 3,017.60 | 3,089.90 | 3,017.60 | 3,057.90 | 0.0M |
| 2025-06-17 | 3,044.00 | 3,044.00 | 3,012.00 | 3,021.00 | 0.1M |
| 2025-06-16 | 3,018.80 | 3,060.00 | 3,015.00 | 3,044.40 | 0.0M |
| 2025-06-13 | 3,018.00 | 3,019.10 | 2,959.90 | 3,016.30 | 0.0M |
| 2025-06-12 | 3,098.80 | 3,098.80 | 3,037.50 | 3,041.30 | 0.0M |
| 2025-06-11 | 3,115.00 | 3,138.20 | 3,104.00 | 3,121.50 | 0.0M |
| 2025-06-10 | 3,112.00 | 3,121.00 | 3,085.00 | 3,091.80 | 0.0M |
| 2025-06-09 | 3,153.90 | 3,153.90 | 3,099.00 | 3,108.40 | 0.0M |
| 2025-06-06 | 3,065.70 | 3,133.00 | 3,052.30 | 3,129.10 | 0.0M |
| 2025-06-05 | 3,077.40 | 3,110.00 | 3,020.00 | 3,065.70 | 0.0M |
| 2025-06-04 | 3,095.00 | 3,104.60 | 3,073.00 | 3,075.70 | 0.0M |
| 2025-06-03 | 3,057.00 | 3,078.90 | 3,052.90 | 3,069.60 | 0.0M |
| 2025-06-02 | 3,020.00 | 3,060.00 | 3,020.00 | 3,056.50 | 0.0M |
| 2025-05-30 | 3,030.00 | 3,030.00 | 2,990.00 | 3,003.10 | 0.0M |
| 2025-05-29 | 3,025.00 | 3,027.10 | 3,007.90 | 3,024.40 | 0.1M |
| 2025-05-28 | 3,039.90 | 3,045.00 | 3,010.00 | 3,012.30 | 0.1M |
| 2025-05-27 | 3,075.00 | 3,090.00 | 3,033.00 | 3,057.10 | 0.1M |
| 2025-05-26 | 3,063.90 | 3,110.00 | 3,063.90 | 3,095.90 | 0.0M |
| 2025-05-23 | 3,003.10 | 3,045.00 | 3,001.50 | 3,028.90 | 0.0M |
| 2025-05-22 | 3,078.50 | 3,080.00 | 3,000.10 | 3,023.80 | 0.0M |
| 2025-05-21 | 3,068.10 | 3,148.00 | 3,068.10 | 3,104.80 | 0.0M |
| 2025-05-20 | 3,141.00 | 3,142.00 | 3,073.30 | 3,086.20 | 0.0M |
| 2025-05-19 | 3,160.90 | 3,174.50 | 3,140.00 | 3,147.30 | 0.0M |
| 2025-05-16 | 3,153.70 | 3,173.80 | 3,140.00 | 3,160.90 | 0.0M |
| 2025-05-15 | 3,102.60 | 3,187.20 | 3,101.60 | 3,161.80 | 0.0M |
| 2025-05-14 | 3,075.00 | 3,130.00 | 3,075.00 | 3,120.30 | 0.0M |
| 2025-05-13 | 3,125.10 | 3,125.10 | 3,066.40 | 3,073.10 | 0.0M |
| 2025-05-12 | 3,075.10 | 3,130.00 | 3,059.00 | 3,125.10 | 0.0M |
| 2025-05-09 | 3,029.10 | 3,070.00 | 3,000.10 | 3,002.70 | 0.0M |
| 2025-05-08 | 3,145.00 | 3,148.00 | 3,030.10 | 3,044.80 | 0.0M |
| 2025-05-07 | 3,045.00 | 3,135.80 | 3,045.00 | 3,132.10 | 0.0M |
| 2025-05-06 | 3,139.00 | 3,176.90 | 3,078.80 | 3,093.20 | 0.0M |
| 2025-05-05 | 2,966.60 | 3,059.50 | 2,966.60 | 3,047.30 | 0.0M |
| 2025-05-02 | 2,985.00 | 3,030.00 | 2,940.00 | 2,945.80 | 0.0M |
| 2025-04-30 | 2,935.00 | 2,965.00 | 2,935.00 | 2,947.00 | 0.0M |
| 2025-04-29 | 2,990.00 | 2,990.00 | 2,930.50 | 2,938.50 | 0.0M |
| 2025-04-28 | 2,934.00 | 2,969.70 | 2,906.20 | 2,959.60 | 0.0M |
| 2025-04-25 | 2,983.50 | 2,983.50 | 2,865.60 | 2,916.00 | 0.0M |
| 2025-04-24 | 2,953.20 | 2,953.70 | 2,895.00 | 2,932.20 | 0.0M |
| 2025-04-23 | 2,865.30 | 2,950.90 | 2,858.80 | 2,945.90 | 0.1M |
| 2025-04-22 | 2,787.90 | 2,848.30 | 2,787.90 | 2,845.20 | 0.1M |
| 2025-04-21 | 2,704.30 | 2,800.90 | 2,699.50 | 2,794.20 | 0.0M |
| 2025-04-17 | 2,651.90 | 2,712.00 | 2,639.10 | 2,706.90 | 0.0M |
| 2025-04-16 | 2,672.60 | 2,683.70 | 2,650.00 | 2,665.40 | 0.0M |
| 2025-04-15 | 2,695.00 | 2,720.00 | 2,677.10 | 2,681.10 | 0.0M |
| 2025-04-11 | 2,605.00 | 2,637.10 | 2,590.60 | 2,627.15 | 0.0M |
| 2025-04-09 | 2,572.00 | 2,606.30 | 2,557.10 | 2,560.25 | 0.0M |
| 2025-04-08 | 2,574.00 | 2,583.50 | 2,500.00 | 2,561.40 | 0.0M |
| 2025-04-07 | 2,500.00 | 2,573.90 | 2,500.00 | 2,532.70 | 0.0M |
| 2025-04-04 | 2,658.95 | 2,663.40 | 2,598.70 | 2,635.20 | 0.0M |
| 2025-04-03 | 2,659.00 | 2,693.00 | 2,652.00 | 2,654.60 | 0.0M |
| 2025-04-02 | 2,686.70 | 2,703.00 | 2,678.00 | 2,685.30 | 0.0M |
| 2025-04-01 | 2,730.00 | 2,774.70 | 2,677.00 | 2,686.70 | 0.0M |
| 2025-03-28 | 2,740.05 | 2,740.05 | 2,684.45 | 2,714.35 | 0.0M |
| 2025-03-27 | 2,750.00 | 2,780.00 | 2,689.20 | 2,760.45 | 0.1M |
| 2025-03-26 | 2,796.90 | 2,830.00 | 2,778.20 | 2,783.10 | 0.1M |
| 2025-03-25 | 2,810.00 | 2,837.00 | 2,765.00 | 2,770.60 | 0.0M |
| 2025-03-24 | 2,836.35 | 2,842.70 | 2,744.15 | 2,812.75 | 0.1M |
| 2025-03-21 | 2,870.05 | 2,922.30 | 2,811.90 | 2,840.25 | 0.0M |
| 2025-03-20 | 2,852.00 | 2,873.20 | 2,840.00 | 2,864.15 | 0.0M |
| 2025-03-19 | 2,840.00 | 2,862.70 | 2,815.45 | 2,824.25 | 0.0M |
| 2025-03-18 | 2,759.00 | 2,829.00 | 2,759.00 | 2,824.00 | 0.0M |
| 2025-03-17 | 2,685.65 | 2,763.15 | 2,685.65 | 2,736.85 | 0.0M |
| 2025-03-13 | 2,698.00 | 2,698.00 | 2,655.00 | 2,679.10 | 0.0M |
| 2025-03-12 | 2,691.80 | 2,710.00 | 2,673.00 | 2,693.00 | 0.0M |
| 2025-03-11 | 2,698.00 | 2,706.20 | 2,657.00 | 2,688.95 | 0.0M |
| 2025-03-10 | 2,741.00 | 2,762.00 | 2,705.00 | 2,736.85 | 0.0M |
| 2025-03-07 | 2,783.00 | 2,799.00 | 2,760.20 | 2,766.40 | 0.0M |
| 2025-03-06 | 2,756.90 | 2,797.70 | 2,735.00 | 2,774.65 | 0.0M |
| 2025-03-05 | 2,715.00 | 2,769.00 | 2,705.00 | 2,756.90 | 0.0M |
| 2025-03-04 | 2,625.00 | 2,661.00 | 2,625.00 | 2,651.80 | 0.0M |
| 2025-03-03 | 2,661.00 | 2,715.25 | 2,644.00 | 2,657.35 | 0.0M |
| 2025-02-28 | 2,670.00 | 2,685.40 | 2,620.05 | 2,631.55 | 0.0M |
| 2025-02-27 | 2,805.00 | 2,811.65 | 2,730.00 | 2,753.55 | 0.1M |
| 2025-02-25 | 2,764.00 | 2,829.00 | 2,759.90 | 2,799.50 | 0.1M |
| 2025-02-24 | 2,724.95 | 2,748.00 | 2,670.00 | 2,741.30 | 0.0M |
| 2025-02-21 | 2,851.00 | 2,851.00 | 2,685.60 | 2,702.55 | 0.1M |
| 2025-02-20 | 2,766.40 | 2,872.25 | 2,724.25 | 2,867.85 | 0.1M |
| 2025-02-19 | 2,790.00 | 2,816.00 | 2,773.60 | 2,794.30 | 0.0M |
| 2025-02-18 | 2,850.15 | 2,869.85 | 2,794.80 | 2,817.05 | 0.1M |
| 2025-02-17 | 2,970.00 | 2,970.00 | 2,828.05 | 2,870.90 | 0.0M |
| 2025-02-14 | 3,018.45 | 3,041.85 | 2,950.00 | 2,976.95 | 0.0M |
| 2025-02-13 | 3,045.00 | 3,075.00 | 3,015.00 | 3,024.30 | 0.0M |
| 2025-02-12 | 3,097.25 | 3,097.25 | 3,003.30 | 3,029.30 | 0.0M |
| 2025-02-11 | 3,146.35 | 3,185.00 | 3,116.80 | 3,128.95 | 0.0M |
| 2025-02-10 | 3,301.40 | 3,318.60 | 3,180.00 | 3,184.65 | 0.0M |
| 2025-02-07 | 3,201.00 | 3,252.20 | 3,160.00 | 3,239.90 | 0.0M |
| 2025-02-06 | 3,200.00 | 3,208.00 | 3,170.00 | 3,188.65 | 0.0M |
| 2025-02-05 | 3,218.00 | 3,239.25 | 3,194.00 | 3,224.35 | 0.0M |
| 2025-02-04 | 3,290.00 | 3,303.75 | 3,188.45 | 3,226.00 | 0.0M |
| 2025-02-03 | 3,123.95 | 3,230.50 | 3,101.70 | 3,223.65 | 0.0M |
| 2025-02-01 | 3,064.00 | 3,143.00 | 3,054.20 | 3,123.95 | 0.0M |
| 2025-01-31 | 3,052.60 | 3,060.55 | 3,042.70 | 3,042.70 | 0.0M |
| 2025-01-30 | 2,965.00 | 3,037.60 | 2,944.30 | 3,006.25 | 0.0M |
| 2025-01-29 | 2,906.25 | 2,965.75 | 2,890.20 | 2,960.25 | 0.0M |
| 2025-01-28 | 2,853.15 | 2,950.95 | 2,825.95 | 2,903.65 | 0.0M |
| 2025-01-27 | 2,800.00 | 2,875.00 | 2,788.95 | 2,866.75 | 0.0M |
| 2025-01-24 | 2,919.00 | 2,919.00 | 2,824.65 | 2,833.70 | 0.0M |
| 2025-01-23 | 2,870.00 | 2,933.70 | 2,855.00 | 2,919.00 | 0.0M |
| 2025-01-22 | 2,864.60 | 2,885.45 | 2,850.00 | 2,867.90 | 0.0M |
| 2025-01-21 | 2,930.00 | 2,944.80 | 2,854.05 | 2,862.10 | 0.0M |
| 2025-01-20 | 2,958.25 | 2,958.25 | 2,921.90 | 2,931.15 | 0.0M |
| 2025-01-17 | 2,979.60 | 3,014.35 | 2,949.70 | 2,963.95 | 0.0M |
| 2025-01-16 | 3,006.90 | 3,030.00 | 2,997.55 | 3,026.35 | 0.0M |
| 2025-01-15 | 3,035.00 | 3,071.00 | 2,997.65 | 3,006.90 | 0.0M |
| 2025-01-14 | 3,068.75 | 3,123.00 | 3,068.75 | 3,101.00 | 0.0M |
| 2025-01-13 | 3,073.15 | 3,086.45 | 3,047.55 | 3,049.25 | 0.0M |
| 2025-01-10 | 3,181.20 | 3,181.20 | 3,101.00 | 3,141.15 | 0.0M |
| 2025-01-09 | 3,152.80 | 3,200.00 | 3,148.90 | 3,179.25 | 0.0M |
| 2025-01-08 | 3,165.00 | 3,170.00 | 3,111.00 | 3,143.25 | 0.0M |
| 2025-01-07 | 3,142.95 | 3,174.25 | 3,134.65 | 3,149.50 | 0.0M |
| 2025-01-06 | 3,283.00 | 3,283.00 | 3,146.00 | 3,148.80 | 0.0M |
| 2025-01-03 | 3,270.00 | 3,272.00 | 3,238.00 | 3,239.10 | 0.0M |
| 2025-01-02 | 3,140.00 | 3,275.00 | 3,140.00 | 3,262.10 | 0.0M |
| 2025-01-01 | 3,070.05 | 3,138.80 | 3,061.35 | 3,132.60 | 0.0M |