3,575.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,553.80 | 3,612.50 | 3,515.30 | 3,575.40 | 1.5M |
| 2025-09-25 | 3,528.30 | 3,660.00 | 3,528.30 | 3,561.70 | 1.0M |
| 2025-09-24 | 3,686.70 | 3,697.10 | 3,630.00 | 3,638.20 | 0.1M |
| 2025-09-23 | 3,689.00 | 3,710.00 | 3,668.30 | 3,683.40 | 0.1M |
| 2025-09-22 | 3,757.40 | 3,757.40 | 3,635.20 | 3,674.80 | 0.1M |
| 2025-09-19 | 3,608.30 | 3,662.00 | 3,600.00 | 3,656.40 | 0.0M |
| 2025-09-18 | 3,572.90 | 3,604.00 | 3,572.00 | 3,596.40 | 0.0M |
| 2025-09-17 | 3,573.10 | 3,579.90 | 3,551.10 | 3,577.30 | 0.0M |
| 2025-09-16 | 3,571.90 | 3,580.30 | 3,561.90 | 3,567.50 | 0.0M |
| 2025-09-15 | 3,597.90 | 3,598.00 | 3,548.90 | 3,561.60 | 0.0M |
| 2025-09-12 | 3,620.00 | 3,623.90 | 3,592.00 | 3,594.40 | 0.0M |
| 2025-09-11 | 3,616.50 | 3,640.00 | 3,599.30 | 3,609.90 | 0.0M |
| 2025-09-10 | 3,680.00 | 3,680.00 | 3,599.00 | 3,620.10 | 0.0M |
| 2025-09-09 | 3,634.30 | 3,672.00 | 3,629.40 | 3,669.00 | 0.0M |
| 2025-09-08 | 3,614.40 | 3,661.00 | 3,596.30 | 3,629.80 | 0.0M |
| 2025-09-05 | 3,640.70 | 3,658.60 | 3,600.40 | 3,606.00 | 0.0M |
| 2025-09-04 | 3,652.10 | 3,656.70 | 3,624.70 | 3,631.70 | 0.0M |
| 2025-09-03 | 3,615.00 | 3,644.80 | 3,615.00 | 3,639.00 | 0.0M |
| 2025-09-02 | 3,618.30 | 3,625.30 | 3,582.20 | 3,613.20 | 0.0M |
| 2025-09-01 | 3,606.60 | 3,630.00 | 3,606.60 | 3,624.90 | 0.0M |
| 2025-08-29 | 3,599.80 | 3,645.20 | 3,593.70 | 3,597.90 | 0.0M |
| 2025-08-28 | 3,634.10 | 3,645.30 | 3,586.40 | 3,592.80 | 0.4M |
| 2025-08-26 | 3,670.00 | 3,683.00 | 3,608.10 | 3,630.00 | 1.1M |
| 2025-08-25 | 3,727.80 | 3,728.00 | 3,681.00 | 3,697.90 | 0.9M |
| 2025-08-22 | 3,679.00 | 3,710.00 | 3,669.70 | 3,704.40 | 1.0M |
| 2025-08-21 | 3,679.30 | 3,701.60 | 3,656.20 | 3,672.60 | 0.0M |
| 2025-08-20 | 3,680.50 | 3,692.30 | 3,672.20 | 3,683.70 | 0.0M |
| 2025-08-19 | 3,671.50 | 3,683.10 | 3,656.80 | 3,672.10 | 0.1M |
| 2025-08-18 | 3,649.00 | 3,679.20 | 3,625.00 | 3,672.20 | 0.0M |
| 2025-08-14 | 3,658.20 | 3,666.80 | 3,646.40 | 3,651.40 | 0.0M |
| 2025-08-13 | 3,664.80 | 3,679.60 | 3,640.00 | 3,650.00 | 0.0M |
| 2025-08-12 | 3,633.50 | 3,667.00 | 3,623.40 | 3,652.90 | 0.0M |
| 2025-08-11 | 3,595.70 | 3,645.00 | 3,595.70 | 3,639.80 | 0.0M |
| 2025-08-08 | 3,628.40 | 3,628.40 | 3,595.00 | 3,600.00 | 0.0M |
| 2025-08-07 | 3,567.90 | 3,625.00 | 3,565.50 | 3,622.30 | 0.0M |
| 2025-08-06 | 3,620.00 | 3,620.00 | 3,547.60 | 3,554.00 | 0.0M |
| 2025-08-05 | 3,641.40 | 3,653.80 | 3,618.40 | 3,622.50 | 0.0M |
| 2025-08-04 | 3,682.00 | 3,709.60 | 3,643.40 | 3,648.60 | 0.0M |
| 2025-08-01 | 3,751.70 | 3,759.00 | 3,677.10 | 3,705.40 | 0.0M |
| 2025-07-31 | 3,754.60 | 3,763.80 | 3,706.60 | 3,754.40 | 0.8M |
| 2025-07-30 | 3,790.20 | 3,798.00 | 3,746.00 | 3,754.60 | 1.1M |
| 2025-07-29 | 3,682.20 | 3,799.00 | 3,682.20 | 3,782.70 | 1.7M |
| 2025-07-28 | 3,621.40 | 3,648.60 | 3,603.70 | 3,641.40 | 0.7M |
| 2025-07-25 | 3,550.70 | 3,631.20 | 3,547.90 | 3,621.40 | 0.3M |
| 2025-07-24 | 3,572.20 | 3,587.90 | 3,526.80 | 3,543.60 | 0.1M |
| 2025-07-23 | 3,517.40 | 3,589.90 | 3,517.40 | 3,573.30 | 0.1M |
| 2025-07-22 | 3,534.20 | 3,534.20 | 3,489.60 | 3,522.90 | 0.0M |
| 2025-07-21 | 3,543.80 | 3,551.70 | 3,520.00 | 3,546.60 | 0.0M |
| 2025-07-18 | 3,523.30 | 3,550.00 | 3,521.70 | 3,538.30 | 0.0M |
| 2025-07-17 | 3,485.60 | 3,555.90 | 3,485.60 | 3,518.50 | 0.1M |
| 2025-07-16 | 3,451.70 | 3,485.90 | 3,450.00 | 3,476.60 | 0.0M |
| 2025-07-15 | 3,433.90 | 3,470.00 | 3,407.40 | 3,461.20 | 0.0M |
| 2025-07-14 | 3,368.50 | 3,437.70 | 3,368.50 | 3,430.40 | 0.0M |
| 2025-07-11 | 3,386.70 | 3,393.00 | 3,344.30 | 3,344.40 | 0.0M |
| 2025-07-10 | 3,363.70 | 3,376.20 | 3,351.60 | 3,361.10 | 0.0M |
| 2025-07-09 | 3,344.40 | 3,383.80 | 3,344.40 | 3,379.30 | 0.0M |
| 2025-07-08 | 3,357.30 | 3,361.90 | 3,330.00 | 3,356.30 | 0.0M |
| 2025-07-07 | 3,395.00 | 3,399.80 | 3,370.00 | 3,376.50 | 0.0M |
| 2025-07-04 | 3,366.50 | 3,411.60 | 3,363.70 | 3,401.20 | 0.0M |
| 2025-07-03 | 3,386.20 | 3,386.20 | 3,326.60 | 3,370.60 | 0.0M |
| 2025-07-02 | 3,454.00 | 3,454.00 | 3,367.20 | 3,384.60 | 0.0M |
| 2025-07-01 | 3,480.00 | 3,490.30 | 3,365.50 | 3,444.10 | 0.0M |
| 2025-06-30 | 3,451.80 | 3,469.80 | 3,355.40 | 3,438.60 | 0.1M |
| 2025-06-27 | 3,348.30 | 3,420.00 | 3,330.10 | 3,388.00 | 0.0M |
| 2025-06-26 | 3,200.00 | 3,250.00 | 3,181.00 | 3,236.40 | 0.9M |
| 2025-06-25 | 3,192.10 | 3,254.10 | 3,183.40 | 3,246.30 | 1.4M |
| 2025-06-24 | 3,186.40 | 3,216.00 | 3,175.90 | 3,195.70 | 0.7M |
| 2025-06-23 | 3,190.10 | 3,206.70 | 3,166.10 | 3,189.50 | 1.1M |
| 2025-06-20 | 3,190.00 | 3,210.00 | 3,178.00 | 3,189.00 | 0.1M |
| 2025-06-19 | 3,238.10 | 3,238.10 | 3,170.00 | 3,180.40 | 0.0M |
| 2025-06-18 | 3,254.10 | 3,276.60 | 3,237.00 | 3,244.40 | 0.1M |
| 2025-06-17 | 3,299.50 | 3,316.60 | 3,260.80 | 3,267.50 | 0.0M |
| 2025-06-16 | 3,273.70 | 3,310.60 | 3,243.10 | 3,299.10 | 0.1M |
| 2025-06-13 | 3,265.00 | 3,281.00 | 3,225.80 | 3,274.40 | 0.0M |
| 2025-06-12 | 3,256.10 | 3,290.00 | 3,254.90 | 3,280.40 | 0.0M |
| 2025-06-11 | 3,231.30 | 3,242.00 | 3,214.20 | 3,225.20 | 0.0M |
| 2025-06-10 | 3,206.30 | 3,258.90 | 3,206.30 | 3,242.20 | 0.0M |
| 2025-06-09 | 3,183.80 | 3,206.90 | 3,173.70 | 3,201.70 | 0.0M |
| 2025-06-06 | 3,169.50 | 3,177.50 | 3,164.20 | 3,177.50 | 0.0M |
| 2025-06-05 | 3,180.00 | 3,182.40 | 3,170.00 | 3,170.30 | 0.0M |
| 2025-06-04 | 3,150.00 | 3,168.40 | 3,143.80 | 3,162.10 | 0.0M |
| 2025-06-03 | 3,165.60 | 3,175.20 | 3,153.20 | 3,166.00 | 0.0M |
| 2025-06-02 | 3,160.10 | 3,164.70 | 3,135.10 | 3,162.60 | 0.0M |
| 2025-05-30 | 3,207.80 | 3,215.70 | 3,188.70 | 3,201.40 | 0.0M |
| 2025-05-29 | 3,163.60 | 3,205.40 | 3,148.00 | 3,174.00 | 0.7M |
| 2025-05-28 | 3,178.80 | 3,187.00 | 3,156.20 | 3,172.00 | 0.9M |
| 2025-05-27 | 3,162.20 | 3,192.50 | 3,162.20 | 3,189.60 | 0.8M |
| 2025-05-26 | 3,194.80 | 3,208.40 | 3,153.00 | 3,204.80 | 1.0M |
| 2025-05-23 | 3,234.30 | 3,234.30 | 3,180.70 | 3,188.70 | 0.2M |
| 2025-05-22 | 3,299.40 | 3,299.40 | 3,220.10 | 3,231.40 | 0.1M |
| 2025-05-21 | 3,294.40 | 3,383.70 | 3,288.00 | 3,307.00 | 0.3M |
| 2025-05-20 | 3,324.40 | 3,324.40 | 3,235.70 | 3,255.10 | 0.0M |
| 2025-05-19 | 3,280.50 | 3,325.60 | 3,271.30 | 3,316.10 | 0.0M |
| 2025-05-16 | 3,270.00 | 3,292.70 | 3,259.20 | 3,287.00 | 0.0M |
| 2025-05-15 | 3,243.40 | 3,286.20 | 3,236.60 | 3,281.80 | 0.0M |
| 2025-05-14 | 3,239.60 | 3,265.50 | 3,239.60 | 3,260.90 | 0.0M |
| 2025-05-13 | 3,280.00 | 3,307.50 | 3,242.20 | 3,248.60 | 0.0M |
| 2025-05-12 | 3,180.00 | 3,273.10 | 3,147.60 | 3,266.70 | 0.0M |
| 2025-05-09 | 3,172.10 | 3,176.50 | 3,120.30 | 3,160.60 | 0.0M |
| 2025-05-08 | 3,271.70 | 3,271.70 | 3,200.80 | 3,205.40 | 0.0M |
| 2025-05-07 | 3,280.00 | 3,316.30 | 3,280.00 | 3,321.50 | 0.0M |
| 2025-05-06 | 3,250.00 | 3,308.70 | 3,250.00 | 3,292.80 | 0.0M |
| 2025-05-05 | 3,314.50 | 3,318.00 | 3,306.00 | 3,308.50 | 0.0M |
| 2025-05-02 | 3,286.40 | 3,286.40 | 3,259.40 | 3,278.60 | 0.0M |
| 2025-04-30 | 3,363.10 | 3,370.40 | 3,348.80 | 3,348.80 | 0.0M |
| 2025-04-29 | 3,375.00 | 3,377.00 | 3,340.00 | 3,358.40 | 0.0M |
| 2025-04-28 | 3,313.50 | 3,374.00 | 3,310.00 | 3,369.30 | 0.0M |
| 2025-04-25 | 3,260.80 | 3,273.00 | 3,215.00 | 3,255.00 | 0.0M |
| 2025-04-24 | 3,368.40 | 3,373.60 | 3,325.40 | 3,347.70 | 0.6M |
| 2025-04-23 | 3,280.50 | 3,376.40 | 3,256.10 | 3,357.90 | 1.1M |
| 2025-04-22 | 3,268.10 | 3,294.40 | 3,232.70 | 3,269.00 | 1.1M |
| 2025-04-21 | 3,280.50 | 3,305.10 | 3,255.00 | 3,278.70 | 1.0M |
| 2025-04-17 | 3,253.90 | 3,285.20 | 3,223.30 | 3,275.80 | 0.1M |
| 2025-04-16 | 3,272.00 | 3,283.10 | 3,229.00 | 3,247.40 | 0.0M |
| 2025-04-15 | 3,174.00 | 3,262.90 | 3,173.90 | 3,246.50 | 0.1M |
| 2025-04-11 | 3,196.45 | 3,222.95 | 3,154.45 | 3,158.15 | 0.0M |
| 2025-04-09 | 3,233.35 | 3,255.00 | 3,140.30 | 3,153.75 | 0.0M |
| 2025-04-08 | 3,281.25 | 3,281.25 | 3,222.75 | 3,272.30 | 0.0M |
| 2025-04-07 | 3,306.95 | 3,330.20 | 3,236.25 | 3,254.75 | 0.0M |
| 2025-04-04 | 3,275.00 | 3,315.00 | 3,203.30 | 3,306.95 | 0.0M |
| 2025-04-03 | 3,321.00 | 3,321.00 | 3,265.20 | 3,280.45 | 0.0M |
| 2025-04-02 | 3,221.55 | 3,237.50 | 3,206.20 | 3,237.50 | 0.0M |
| 2025-04-01 | 3,216.95 | 3,216.95 | 3,216.95 | 3,216.95 | 0.0M |
| 2025-03-28 | 3,274.35 | 3,280.95 | 3,240.00 | 3,263.80 | 0.0M |
| 2025-03-27 | 3,240.00 | 3,267.45 | 3,180.35 | 3,248.40 | 0.8M |
| 2025-03-26 | 3,282.95 | 3,282.95 | 3,215.55 | 3,245.15 | 0.9M |
| 2025-03-25 | 3,307.25 | 3,310.80 | 3,215.85 | 3,260.05 | 0.8M |
| 2025-03-24 | 3,263.80 | 3,313.90 | 3,220.95 | 3,285.05 | 0.6M |
| 2025-03-21 | 3,257.30 | 3,304.00 | 3,227.40 | 3,250.20 | 0.2M |
| 2025-03-20 | 3,217.00 | 3,269.60 | 3,205.00 | 3,259.10 | 0.0M |
| 2025-03-19 | 3,150.00 | 3,217.40 | 3,105.00 | 3,210.30 | 0.0M |
| 2025-03-18 | 3,085.00 | 3,159.55 | 3,085.00 | 3,154.05 | 0.0M |
| 2025-03-17 | 3,106.00 | 3,116.05 | 3,074.65 | 3,093.65 | 0.0M |
| 2025-03-13 | 3,107.20 | 3,107.20 | 3,066.10 | 3,074.45 | 0.0M |
| 2025-03-12 | 3,076.70 | 3,126.70 | 3,065.00 | 3,123.45 | 0.0M |
| 2025-03-11 | 3,076.05 | 3,113.70 | 3,076.05 | 3,087.70 | 0.0M |
| 2025-03-10 | 3,127.35 | 3,143.40 | 3,085.60 | 3,091.60 | 0.0M |
| 2025-03-07 | 3,075.80 | 3,107.45 | 3,075.80 | 3,106.45 | 0.0M |
| 2025-03-06 | 3,084.05 | 3,094.55 | 3,081.80 | 3,088.85 | 0.0M |
| 2025-03-05 | 3,005.40 | 3,005.40 | 3,005.40 | 3,005.40 | 0.0M |
| 2025-03-04 | 2,966.40 | 2,996.85 | 2,966.40 | 2,957.00 | 0.0M |
| 2025-03-03 | 2,931.25 | 2,963.65 | 2,913.30 | 2,986.80 | 0.0M |
| 2025-02-28 | 2,984.65 | 2,990.65 | 2,961.25 | 2,980.00 | 0.0M |
| 2025-02-27 | 3,085.00 | 3,085.00 | 2,993.00 | 3,004.40 | 0.7M |
| 2025-02-25 | 3,033.35 | 3,076.85 | 3,010.35 | 3,047.50 | 0.8M |
| 2025-02-24 | 3,048.30 | 3,086.05 | 3,027.00 | 3,041.60 | 0.9M |
| 2025-02-21 | 3,086.55 | 3,109.20 | 3,046.75 | 3,052.65 | 0.6M |
| 2025-02-20 | 3,065.25 | 3,135.00 | 3,064.85 | 3,107.85 | 0.2M |
| 2025-02-19 | 3,048.00 | 3,142.75 | 3,025.10 | 3,135.40 | 0.1M |
| 2025-02-18 | 3,072.75 | 3,075.10 | 3,046.55 | 3,056.80 | 0.0M |
| 2025-02-17 | 2,988.00 | 3,092.00 | 2,987.00 | 3,087.85 | 0.0M |
| 2025-02-14 | 3,047.35 | 3,047.35 | 2,987.70 | 3,018.65 | 0.0M |
| 2025-02-13 | 3,095.60 | 3,116.55 | 3,089.10 | 3,090.85 | 0.0M |
| 2025-02-12 | 3,083.50 | 3,107.05 | 3,049.60 | 3,082.35 | 0.0M |
| 2025-02-11 | 3,200.00 | 3,200.00 | 3,112.00 | 3,133.05 | 0.0M |
| 2025-02-10 | 3,278.70 | 3,284.40 | 3,209.35 | 3,211.00 | 0.0M |
| 2025-02-07 | 3,203.10 | 3,291.10 | 3,203.10 | 3,278.70 | 0.0M |
| 2025-02-06 | 3,182.00 | 3,225.80 | 3,182.00 | 3,195.80 | 0.0M |
| 2025-02-05 | 3,143.25 | 3,172.75 | 3,136.85 | 3,151.15 | 0.0M |
| 2025-02-04 | 3,184.75 | 3,184.75 | 3,125.60 | 3,143.25 | 0.0M |
| 2025-02-03 | 3,175.40 | 3,231.80 | 3,175.40 | 3,207.95 | 0.0M |
| 2025-02-01 | 3,274.65 | 3,275.00 | 3,221.50 | 3,239.85 | 0.0M |
| 2025-01-31 | 3,373.60 | 3,373.60 | 3,286.00 | 3,298.60 | 0.0M |
| 2025-01-30 | 3,325.20 | 3,365.55 | 3,325.20 | 3,352.85 | 0.9M |
| 2025-01-29 | 3,303.55 | 3,380.00 | 3,303.55 | 3,347.55 | 0.8M |
| 2025-01-28 | 3,322.35 | 3,339.75 | 3,248.00 | 3,303.85 | 1.1M |
| 2025-01-27 | 3,250.00 | 3,359.15 | 3,248.35 | 3,324.85 | 1.1M |
| 2025-01-24 | 3,240.00 | 3,268.60 | 3,213.00 | 3,238.95 | 0.1M |
| 2025-01-23 | 3,158.95 | 3,276.00 | 3,158.95 | 3,266.90 | 0.1M |
| 2025-01-22 | 3,152.00 | 3,170.00 | 3,126.60 | 3,166.05 | 0.0M |
| 2025-01-21 | 3,184.20 | 3,199.00 | 3,150.05 | 3,161.75 | 0.0M |
| 2025-01-20 | 3,173.25 | 3,181.55 | 3,134.25 | 3,167.85 | 0.0M |
| 2025-01-17 | 3,168.00 | 3,190.85 | 3,168.00 | 3,179.70 | 0.0M |
| 2025-01-16 | 3,226.35 | 3,226.35 | 3,168.00 | 3,189.85 | 0.0M |
| 2025-01-15 | 3,228.00 | 3,234.75 | 3,200.05 | 3,220.80 | 0.0M |
| 2025-01-14 | 3,251.20 | 3,266.50 | 3,234.65 | 3,263.55 | 0.0M |
| 2025-01-13 | 3,270.00 | 3,288.00 | 3,229.05 | 3,238.25 | 0.0M |
| 2025-01-10 | 3,340.00 | 3,344.60 | 3,270.00 | 3,274.15 | 0.0M |
| 2025-01-09 | 3,299.00 | 3,335.90 | 3,299.00 | 3,323.95 | 0.0M |
| 2025-01-08 | 3,418.80 | 3,418.80 | 3,326.85 | 3,338.90 | 0.0M |
| 2025-01-07 | 3,388.25 | 3,458.70 | 3,388.25 | 3,419.40 | 0.0M |
| 2025-01-06 | 3,420.70 | 3,430.60 | 3,370.10 | 3,381.10 | 0.0M |
| 2025-01-03 | 3,462.95 | 3,473.35 | 3,405.60 | 3,425.20 | 0.0M |
| 2025-01-02 | 3,420.30 | 3,457.25 | 3,380.45 | 3,453.20 | 0.0M |
| 2025-01-01 | 3,411.00 | 3,445.10 | 3,411.00 | 3,445.10 | 0.0M |