3,956.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,980.60 | 3,980.60 | 3,956.00 | 3,956.00 | 0.0M |
| 2025-09-25 | 4,009.00 | 4,050.00 | 3,987.00 | 3,991.40 | 0.0M |
| 2025-09-24 | 3,990.00 | 4,017.20 | 3,990.00 | 4,030.50 | 0.0M |
| 2025-09-23 | 4,006.40 | 4,006.40 | 4,006.40 | 4,006.40 | 0.0M |
| 2025-09-22 | 4,091.00 | 4,091.00 | 3,991.20 | 3,991.40 | 0.0M |
| 2025-09-19 | 4,146.20 | 4,146.20 | 4,064.00 | 4,125.90 | 0.0M |
| 2025-09-18 | 4,134.00 | 4,152.10 | 4,105.20 | 4,105.20 | 0.0M |
| 2025-09-17 | 4,092.30 | 4,137.00 | 4,073.00 | 4,134.20 | 0.0M |
| 2025-09-16 | 4,070.00 | 4,107.90 | 4,052.40 | 4,104.00 | 0.0M |
| 2025-09-15 | 4,055.00 | 4,081.50 | 4,054.00 | 4,056.50 | 0.0M |
| 2025-09-12 | 4,049.00 | 4,055.00 | 4,035.00 | 4,080.60 | 0.0M |
| 2025-09-11 | 4,031.00 | 4,061.00 | 4,020.00 | 4,056.40 | 0.0M |
| 2025-09-10 | 4,065.00 | 4,065.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2025-09-09 | 3,971.10 | 4,022.00 | 3,971.00 | 4,021.40 | 0.0M |
| 2025-09-08 | 3,962.10 | 3,984.10 | 3,950.00 | 4,018.50 | 0.0M |
| 2025-09-05 | 3,966.00 | 3,966.00 | 3,936.90 | 3,990.30 | 0.0M |
| 2025-09-04 | 3,910.30 | 3,980.70 | 3,910.30 | 3,952.10 | 0.0M |
| 2025-09-03 | 3,853.00 | 3,895.00 | 3,830.00 | 3,895.00 | 0.0M |
| 2025-09-02 | 3,893.10 | 3,893.10 | 3,858.70 | 3,858.70 | 0.0M |
| 2025-09-01 | 3,880.00 | 3,926.20 | 3,880.00 | 3,935.40 | 0.0M |
| 2025-08-29 | 3,900.00 | 3,900.00 | 3,880.00 | 3,882.80 | 0.0M |
| 2025-08-28 | 3,850.20 | 3,865.90 | 3,802.10 | 3,842.40 | 0.0M |
| 2025-08-26 | 3,870.00 | 3,894.50 | 3,848.20 | 3,853.20 | 0.0M |
| 2025-08-25 | 3,936.80 | 3,939.00 | 3,900.00 | 3,903.00 | 0.0M |
| 2025-08-22 | 3,945.10 | 3,970.60 | 3,925.10 | 3,950.00 | 0.0M |
| 2025-08-21 | 3,870.00 | 3,929.00 | 3,854.50 | 3,929.00 | 0.0M |
| 2025-08-20 | 3,780.00 | 3,871.40 | 3,780.00 | 3,854.70 | 0.0M |
| 2025-08-19 | 3,804.00 | 3,804.00 | 3,790.00 | 3,796.20 | 0.0M |
| 2025-08-18 | 3,860.00 | 3,881.90 | 3,831.30 | 3,832.20 | 0.0M |
| 2025-08-14 | 3,817.00 | 3,825.10 | 3,817.00 | 3,825.10 | 0.0M |
| 2025-08-13 | 3,830.00 | 3,868.40 | 3,830.00 | 3,840.60 | 0.0M |
| 2025-08-12 | 3,825.00 | 3,850.00 | 3,810.00 | 3,808.50 | 0.0M |
| 2025-08-11 | 3,843.10 | 3,848.00 | 3,820.00 | 3,842.00 | 0.0M |
| 2025-08-08 | 3,785.60 | 3,925.70 | 3,705.00 | 3,850.40 | 0.0M |
| 2025-08-07 | 3,640.00 | 3,755.60 | 3,635.00 | 3,739.40 | 0.0M |
| 2025-08-06 | 3,650.00 | 3,688.00 | 3,639.60 | 3,688.00 | 0.0M |
| 2025-08-05 | 3,562.00 | 3,639.50 | 3,562.00 | 3,639.50 | 0.0M |
| 2025-08-04 | 3,578.80 | 3,612.60 | 3,578.80 | 3,612.60 | 0.0M |
| 2025-08-01 | 3,621.50 | 3,621.50 | 3,621.50 | 3,621.50 | 0.0M |
| 2025-07-31 | 3,567.10 | 3,620.00 | 3,560.80 | 3,592.10 | 0.0M |
| 2025-07-30 | 3,579.90 | 3,620.00 | 3,526.20 | 3,613.70 | 0.0M |
| 2025-07-29 | 3,591.00 | 3,591.00 | 3,584.60 | 3,572.60 | 0.0M |
| 2025-07-28 | 3,567.00 | 3,610.00 | 3,535.00 | 3,548.80 | 0.0M |
| 2025-07-25 | 3,595.00 | 3,595.00 | 3,570.00 | 3,574.90 | 0.0M |
| 2025-07-24 | 3,624.00 | 3,635.00 | 3,592.00 | 3,594.50 | 0.0M |
| 2025-07-23 | 3,629.60 | 3,648.90 | 3,593.40 | 3,646.00 | 0.0M |
| 2025-07-22 | 3,605.50 | 3,636.00 | 3,605.50 | 3,629.60 | 0.0M |
| 2025-07-21 | 3,570.00 | 3,658.00 | 3,570.00 | 3,655.50 | 0.0M |
| 2025-07-18 | 3,579.70 | 3,579.70 | 3,558.20 | 3,575.20 | 0.0M |
| 2025-07-17 | 3,600.00 | 3,600.00 | 3,579.70 | 3,588.60 | 0.0M |
| 2025-07-16 | 3,569.70 | 3,587.30 | 3,569.70 | 3,613.10 | 0.0M |
| 2025-07-15 | 3,536.00 | 3,588.00 | 3,522.00 | 3,583.20 | 0.0M |
| 2025-07-14 | 3,551.00 | 3,554.60 | 3,485.90 | 3,570.00 | 0.0M |
| 2025-07-11 | 3,517.60 | 3,559.00 | 3,505.50 | 3,594.70 | 0.0M |
| 2025-07-10 | 3,520.50 | 3,530.00 | 3,513.00 | 3,525.00 | 0.0M |
| 2025-07-09 | 3,520.00 | 3,552.00 | 3,520.00 | 3,533.60 | 0.0M |
| 2025-07-08 | 3,447.00 | 3,500.00 | 3,435.00 | 3,493.60 | 0.0M |
| 2025-07-07 | 3,400.00 | 3,446.60 | 3,396.00 | 3,446.60 | 0.0M |
| 2025-07-04 | 3,358.20 | 3,358.20 | 3,357.90 | 3,391.50 | 0.0M |
| 2025-07-03 | 3,378.00 | 3,378.00 | 3,341.40 | 3,350.10 | 0.0M |
| 2025-07-02 | 3,350.00 | 3,362.80 | 3,350.00 | 3,388.90 | 0.0M |
| 2025-07-01 | 3,455.00 | 3,455.00 | 3,368.40 | 3,400.20 | 0.0M |
| 2025-06-30 | 3,452.80 | 3,452.80 | 3,452.80 | 3,452.80 | 0.0M |
| 2025-06-27 | 3,444.10 | 3,444.10 | 3,380.00 | 3,380.00 | 0.0M |
| 2025-06-26 | 3,328.70 | 3,397.90 | 3,317.90 | 3,368.80 | 0.0M |
| 2025-06-25 | 3,308.00 | 3,323.00 | 3,285.00 | 3,321.50 | 0.0M |
| 2025-06-24 | 3,297.60 | 3,343.00 | 3,292.50 | 3,348.20 | 0.0M |
| 2025-06-23 | 3,257.00 | 3,273.20 | 3,234.10 | 3,269.80 | 0.0M |
| 2025-06-20 | 3,255.90 | 3,305.00 | 3,255.90 | 3,267.50 | 0.0M |
| 2025-06-19 | 3,275.40 | 3,288.00 | 3,244.00 | 3,245.70 | 0.0M |
| 2025-06-18 | 3,315.00 | 3,315.00 | 3,275.00 | 3,317.30 | 0.0M |
| 2025-06-17 | 3,330.20 | 3,343.70 | 3,330.20 | 3,357.00 | 0.0M |
| 2025-06-16 | 3,302.20 | 3,340.00 | 3,302.20 | 3,348.50 | 0.0M |
| 2025-06-13 | 3,308.60 | 3,316.10 | 3,302.20 | 3,352.70 | 0.0M |
| 2025-06-12 | 3,390.00 | 3,390.00 | 3,342.00 | 3,365.90 | 0.0M |
| 2025-06-11 | 3,400.00 | 3,410.00 | 3,386.20 | 3,387.40 | 0.0M |
| 2025-06-10 | 3,400.10 | 3,408.00 | 3,400.00 | 3,434.10 | 0.0M |
| 2025-06-09 | 3,413.50 | 3,436.80 | 3,410.00 | 3,458.20 | 0.0M |
| 2025-06-06 | 3,395.00 | 3,407.20 | 3,380.00 | 3,432.00 | 0.0M |
| 2025-06-05 | 3,359.90 | 3,360.00 | 3,355.00 | 3,400.20 | 0.0M |
| 2025-06-04 | 3,362.00 | 3,380.00 | 3,362.00 | 3,398.70 | 0.0M |
| 2025-06-03 | 3,343.00 | 3,375.00 | 3,328.10 | 3,334.90 | 0.0M |
| 2025-06-02 | 3,279.50 | 3,319.00 | 3,272.20 | 3,372.10 | 0.0M |
| 2025-05-30 | 3,242.30 | 3,295.00 | 3,242.30 | 3,287.50 | 0.0M |
| 2025-05-29 | 3,059.50 | 3,205.00 | 3,030.00 | 3,170.80 | 0.1M |
| 2025-05-28 | 3,007.00 | 3,049.10 | 2,983.10 | 3,004.10 | 0.0M |
| 2025-05-27 | 2,968.10 | 3,010.00 | 2,953.40 | 3,000.10 | 0.0M |
| 2025-05-26 | 2,970.50 | 2,991.40 | 2,947.30 | 2,980.20 | 0.0M |
| 2025-05-23 | 3,012.00 | 3,023.10 | 2,961.00 | 2,977.60 | 0.0M |
| 2025-05-22 | 3,035.00 | 3,044.40 | 2,988.00 | 3,010.00 | 0.0M |
| 2025-05-21 | 3,001.00 | 3,018.50 | 3,001.00 | 3,013.10 | 0.0M |
| 2025-05-20 | 2,979.40 | 2,998.60 | 2,970.00 | 2,988.80 | 0.0M |
| 2025-05-19 | 3,080.00 | 3,080.00 | 3,016.00 | 3,020.50 | 0.0M |
| 2025-05-16 | 3,000.70 | 3,063.60 | 3,000.00 | 3,063.00 | 0.0M |
| 2025-05-15 | 2,939.00 | 2,980.00 | 2,936.00 | 2,977.00 | 0.0M |
| 2025-05-14 | 2,933.00 | 2,933.00 | 2,908.80 | 2,908.80 | 0.0M |
| 2025-05-13 | 2,911.20 | 2,925.60 | 2,911.20 | 2,913.00 | 0.0M |
| 2025-05-12 | 2,860.00 | 2,875.00 | 2,860.00 | 2,905.30 | 0.0M |
| 2025-05-09 | 2,760.00 | 2,781.70 | 2,733.10 | 2,778.30 | 0.0M |
| 2025-05-08 | 2,836.00 | 2,836.00 | 2,793.40 | 2,813.80 | 0.0M |
| 2025-05-07 | 2,850.00 | 2,883.00 | 2,850.00 | 2,871.40 | 0.0M |
| 2025-05-06 | 2,777.30 | 2,842.10 | 2,750.00 | 2,828.70 | 0.0M |
| 2025-05-05 | 2,945.00 | 2,997.50 | 2,945.00 | 2,987.60 | 0.0M |
| 2025-05-02 | 2,941.00 | 2,941.00 | 2,905.00 | 2,937.00 | 0.0M |
| 2025-04-30 | 2,940.00 | 2,940.00 | 2,920.20 | 2,944.90 | 0.0M |
| 2025-04-29 | 2,950.10 | 2,950.10 | 2,950.10 | 2,950.10 | 0.0M |
| 2025-04-28 | 2,940.00 | 2,940.00 | 2,940.00 | 2,971.70 | 0.0M |
| 2025-04-25 | 2,870.00 | 2,887.00 | 2,841.00 | 2,887.00 | 0.0M |
| 2025-04-24 | 2,977.60 | 2,977.60 | 2,935.00 | 2,969.60 | 0.0M |
| 2025-04-23 | 2,937.20 | 3,011.30 | 2,897.00 | 3,002.40 | 0.0M |
| 2025-04-22 | 2,945.60 | 2,970.00 | 2,940.00 | 2,942.50 | 0.0M |
| 2025-04-21 | 2,965.00 | 2,970.80 | 2,945.00 | 2,950.50 | 0.0M |
| 2025-04-17 | 2,880.10 | 2,929.80 | 2,880.10 | 2,922.40 | 0.0M |
| 2025-04-16 | 2,966.00 | 2,982.20 | 2,936.00 | 2,936.20 | 0.0M |
| 2025-04-15 | 2,917.10 | 2,956.80 | 2,917.10 | 2,956.80 | 0.0M |
| 2025-04-11 | 2,836.55 | 2,875.00 | 2,801.00 | 2,861.00 | 0.0M |
| 2025-04-09 | 2,764.80 | 2,830.00 | 2,764.80 | 2,822.45 | 0.0M |
| 2025-04-08 | 2,800.00 | 2,836.00 | 2,792.05 | 2,793.30 | 0.0M |
| 2025-04-07 | 2,744.65 | 2,759.00 | 2,700.00 | 2,757.50 | 0.0M |
| 2025-04-04 | 3,012.00 | 3,012.00 | 2,880.00 | 2,906.35 | 0.0M |
| 2025-04-03 | 3,038.00 | 3,061.00 | 3,016.00 | 3,078.45 | 0.0M |
| 2025-04-02 | 3,087.00 | 3,087.00 | 3,079.00 | 3,098.05 | 0.0M |
| 2025-04-01 | 3,060.00 | 3,060.00 | 3,050.00 | 3,056.55 | 0.0M |
| 2025-03-28 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 0.0M |
| 2025-03-27 | 3,038.40 | 3,084.00 | 3,026.80 | 3,048.70 | 0.0M |
| 2025-03-26 | 3,023.90 | 3,105.00 | 3,023.90 | 3,039.05 | 0.0M |
| 2025-03-25 | 3,085.00 | 3,085.00 | 2,989.35 | 3,000.25 | 0.0M |
| 2025-03-24 | 3,030.00 | 3,115.25 | 3,030.00 | 3,094.50 | 0.0M |
| 2025-03-21 | 3,042.25 | 3,067.10 | 2,970.00 | 2,981.20 | 0.0M |
| 2025-03-20 | 3,054.00 | 3,054.00 | 2,990.00 | 3,032.25 | 0.0M |
| 2025-03-19 | 2,995.00 | 3,051.90 | 2,984.00 | 3,044.90 | 0.0M |
| 2025-03-18 | 2,947.75 | 2,970.00 | 2,947.75 | 2,967.45 | 0.0M |
| 2025-03-17 | 2,888.00 | 2,903.30 | 2,881.75 | 2,901.25 | 0.0M |
| 2025-03-13 | 2,875.00 | 2,914.60 | 2,875.00 | 2,875.00 | 0.0M |
| 2025-03-12 | 2,864.00 | 2,864.00 | 2,830.30 | 2,858.05 | 0.0M |
| 2025-03-11 | 2,916.00 | 2,916.00 | 2,916.00 | 2,916.00 | 0.0M |
| 2025-03-10 | 2,954.95 | 2,954.95 | 2,914.70 | 2,905.50 | 0.0M |
| 2025-03-07 | 2,975.10 | 2,975.10 | 2,944.70 | 2,945.80 | 0.0M |
| 2025-03-06 | 2,996.00 | 3,016.40 | 2,996.00 | 3,017.90 | 0.0M |
| 2025-03-05 | 2,900.00 | 2,933.50 | 2,895.00 | 2,948.25 | 0.0M |
| 2025-03-04 | 2,885.30 | 2,900.00 | 2,885.00 | 2,900.00 | 0.0M |
| 2025-03-03 | 2,810.00 | 2,869.00 | 2,740.00 | 2,862.40 | 0.0M |
| 2025-02-28 | 2,745.00 | 2,764.25 | 2,745.00 | 2,764.25 | 0.0M |
| 2025-02-27 | 2,834.40 | 2,847.45 | 2,816.50 | 2,839.70 | 0.0M |
| 2025-02-25 | 2,855.90 | 2,873.00 | 2,800.00 | 2,810.80 | 0.0M |
| 2025-02-24 | 2,816.00 | 2,869.00 | 2,800.00 | 2,861.40 | 0.0M |
| 2025-02-21 | 2,845.00 | 2,880.00 | 2,840.00 | 2,854.25 | 0.0M |
| 2025-02-20 | 2,774.00 | 2,850.00 | 2,774.00 | 2,850.00 | 0.0M |
| 2025-02-19 | 2,744.35 | 2,744.35 | 2,710.00 | 2,729.20 | 0.0M |
| 2025-02-18 | 2,710.05 | 2,728.00 | 2,710.05 | 2,748.65 | 0.0M |
| 2025-02-17 | 2,694.90 | 2,740.30 | 2,690.65 | 2,753.60 | 0.0M |
| 2025-02-14 | 2,818.00 | 2,818.00 | 2,750.00 | 2,768.55 | 0.0M |
| 2025-02-13 | 2,828.40 | 2,859.95 | 2,818.80 | 2,818.80 | 0.0M |
| 2025-02-12 | 2,796.00 | 2,856.95 | 2,766.05 | 2,828.40 | 0.0M |
| 2025-02-11 | 2,850.00 | 2,874.25 | 2,835.00 | 2,872.90 | 0.0M |
| 2025-02-10 | 2,950.00 | 2,995.00 | 2,915.00 | 2,928.20 | 0.0M |
| 2025-02-07 | 2,976.00 | 2,976.00 | 2,865.65 | 2,911.00 | 0.0M |
| 2025-02-06 | 2,990.00 | 3,003.00 | 2,970.00 | 2,974.70 | 0.0M |
| 2025-02-05 | 2,951.85 | 2,987.75 | 2,940.45 | 2,940.45 | 0.0M |
| 2025-02-04 | 2,849.90 | 2,883.05 | 2,849.90 | 2,883.05 | 0.0M |
| 2025-02-03 | 2,752.20 | 2,811.10 | 2,711.15 | 2,736.40 | 0.0M |
| 2025-02-01 | 2,970.00 | 2,970.00 | 2,770.00 | 2,815.00 | 0.0M |
| 2025-01-31 | 2,942.15 | 2,970.00 | 2,942.15 | 2,959.10 | 0.0M |
| 2025-01-30 | 2,850.00 | 2,880.00 | 2,831.40 | 2,872.35 | 0.0M |
| 2025-01-29 | 2,777.00 | 2,866.50 | 2,777.00 | 2,854.70 | 0.0M |
| 2025-01-28 | 2,823.00 | 2,823.00 | 2,726.00 | 2,748.95 | 0.0M |
| 2025-01-27 | 2,763.00 | 2,810.00 | 2,727.00 | 2,792.45 | 0.0M |
| 2025-01-24 | 2,910.75 | 2,911.25 | 2,817.00 | 2,824.00 | 0.0M |
| 2025-01-23 | 2,897.05 | 2,953.75 | 2,890.00 | 2,910.50 | 0.0M |
| 2025-01-22 | 2,921.40 | 2,921.40 | 2,850.00 | 2,918.50 | 0.0M |
| 2025-01-21 | 2,976.35 | 2,976.35 | 2,922.00 | 2,922.00 | 0.0M |
| 2025-01-20 | 2,974.00 | 2,974.00 | 2,935.00 | 2,970.00 | 0.0M |
| 2025-01-17 | 2,980.00 | 2,980.00 | 2,947.25 | 2,972.95 | 0.0M |
| 2025-01-16 | 2,930.00 | 2,963.00 | 2,927.50 | 2,955.00 | 0.0M |
| 2025-01-15 | 2,907.00 | 2,907.00 | 2,887.00 | 2,904.75 | 0.0M |
| 2025-01-14 | 2,950.00 | 2,950.00 | 2,923.15 | 2,980.35 | 0.0M |
| 2025-01-13 | 2,985.60 | 3,000.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-01-10 | 3,124.00 | 3,132.10 | 3,007.25 | 3,025.65 | 0.0M |
| 2025-01-09 | 3,184.70 | 3,184.70 | 3,152.05 | 3,153.05 | 0.0M |
| 2025-01-08 | 3,210.00 | 3,210.00 | 3,160.00 | 3,204.70 | 0.0M |
| 2025-01-07 | 3,213.50 | 3,213.50 | 3,213.50 | 3,211.05 | 0.0M |
| 2025-01-06 | 3,268.00 | 3,268.00 | 3,188.60 | 3,223.55 | 0.0M |
| 2025-01-03 | 3,317.00 | 3,335.75 | 3,236.80 | 3,255.00 | 0.0M |
| 2025-01-02 | 3,260.00 | 3,303.20 | 3,226.95 | 3,296.60 | 0.0M |
| 2025-01-01 | 3,270.00 | 3,273.00 | 3,270.00 | 3,273.00 | 0.0M |