3,295.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,215.00 | 3,310.00 | 3,215.00 | 3,295.00 | 0.0M |
| 2025-09-25 | 3,335.00 | 3,365.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2025-09-24 | 3,200.00 | 3,365.00 | 3,200.00 | 3,315.00 | 0.0M |
| 2025-09-22 | 3,150.00 | 3,170.00 | 3,105.00 | 3,170.00 | 0.0M |
| 2025-09-19 | 3,115.00 | 3,185.00 | 3,085.00 | 3,150.00 | 0.0M |
| 2025-09-18 | 3,080.00 | 3,150.00 | 3,080.00 | 3,115.00 | 0.0M |
| 2025-09-17 | 3,000.00 | 3,190.00 | 2,996.00 | 3,075.00 | 0.0M |
| 2025-09-16 | 2,979.00 | 3,005.00 | 2,979.00 | 3,005.00 | 0.0M |
| 2025-09-12 | 2,937.00 | 2,975.00 | 2,914.00 | 2,972.00 | 0.0M |
| 2025-09-11 | 3,045.00 | 3,045.00 | 2,911.00 | 2,914.00 | 0.0M |
| 2025-09-10 | 2,953.00 | 3,005.00 | 2,953.00 | 2,998.00 | 0.0M |
| 2025-09-09 | 3,020.00 | 3,035.00 | 2,950.00 | 2,966.00 | 0.0M |
| 2025-09-08 | 3,070.00 | 3,070.00 | 2,981.00 | 3,020.00 | 0.0M |
| 2025-09-05 | 2,943.00 | 3,025.00 | 2,943.00 | 3,025.00 | 0.0M |
| 2025-09-04 | 2,958.00 | 2,969.00 | 2,930.00 | 2,964.00 | 0.0M |
| 2025-09-03 | 2,932.00 | 2,976.00 | 2,905.00 | 2,964.00 | 0.0M |
| 2025-09-02 | 2,885.00 | 2,992.00 | 2,885.00 | 2,932.00 | 0.0M |
| 2025-09-01 | 3,000.00 | 3,000.00 | 2,864.00 | 2,935.00 | 0.0M |
| 2025-08-29 | 3,085.00 | 3,085.00 | 2,927.00 | 3,005.00 | 0.0M |
| 2025-08-28 | 3,025.00 | 3,105.00 | 3,010.00 | 3,095.00 | 0.0M |
| 2025-08-27 | 3,185.00 | 3,185.00 | 3,145.00 | 3,155.00 | 0.0M |
| 2025-08-26 | 3,300.00 | 3,305.00 | 3,170.00 | 3,220.00 | 0.0M |
| 2025-08-25 | 3,100.00 | 3,275.00 | 3,100.00 | 3,275.00 | 0.0M |
| 2025-08-22 | 3,220.00 | 3,225.00 | 3,110.00 | 3,155.00 | 0.0M |
| 2025-08-21 | 3,115.00 | 3,160.00 | 3,105.00 | 3,160.00 | 0.0M |
| 2025-08-20 | 3,100.00 | 3,130.00 | 3,050.00 | 3,100.00 | 0.0M |
| 2025-08-19 | 3,095.00 | 3,100.00 | 3,070.00 | 3,100.00 | 0.0M |
| 2025-08-18 | 2,998.00 | 3,050.00 | 2,978.00 | 3,050.00 | 0.0M |
| 2025-08-15 | 2,899.00 | 2,985.00 | 2,899.00 | 2,982.00 | 0.0M |
| 2025-08-14 | 2,922.00 | 2,957.00 | 2,900.00 | 2,925.00 | 0.0M |
| 2025-08-13 | 2,931.00 | 2,951.00 | 2,925.00 | 2,930.00 | 0.0M |
| 2025-08-12 | 2,900.00 | 2,970.00 | 2,900.00 | 2,920.00 | 0.0M |
| 2025-08-08 | 2,899.00 | 2,900.00 | 2,851.00 | 2,900.00 | 0.0M |
| 2025-08-07 | 2,824.00 | 2,854.00 | 2,800.00 | 2,849.00 | 0.0M |
| 2025-08-06 | 2,795.00 | 2,799.00 | 2,780.00 | 2,798.00 | 0.0M |
| 2025-08-05 | 2,791.00 | 2,800.00 | 2,781.00 | 2,795.00 | 0.0M |
| 2025-08-04 | 2,780.00 | 2,843.00 | 2,780.00 | 2,790.00 | 0.0M |
| 2025-08-01 | 2,799.00 | 2,829.00 | 2,780.00 | 2,782.00 | 0.0M |
| 2025-07-31 | 2,858.00 | 2,858.00 | 2,800.00 | 2,838.00 | 0.0M |
| 2025-07-30 | 2,858.00 | 2,900.00 | 2,858.00 | 2,865.00 | 0.0M |
| 2025-07-29 | 2,859.00 | 2,859.00 | 2,821.00 | 2,857.00 | 0.0M |
| 2025-07-28 | 2,820.00 | 2,825.00 | 2,790.00 | 2,809.00 | 0.0M |
| 2025-07-25 | 2,763.00 | 2,812.00 | 2,755.00 | 2,790.00 | 0.0M |
| 2025-07-24 | 2,818.00 | 2,818.00 | 2,753.00 | 2,779.00 | 0.0M |
| 2025-07-23 | 2,773.00 | 2,825.00 | 2,738.00 | 2,820.00 | 0.0M |
| 2025-07-22 | 2,733.00 | 2,760.00 | 2,700.00 | 2,740.00 | 0.0M |
| 2025-07-18 | 2,765.00 | 2,766.00 | 2,731.00 | 2,733.00 | 0.0M |
| 2025-07-17 | 2,749.00 | 2,784.00 | 2,730.00 | 2,766.00 | 0.0M |
| 2025-07-16 | 2,777.00 | 2,790.00 | 2,746.00 | 2,746.00 | 0.0M |
| 2025-07-15 | 2,810.00 | 2,857.00 | 2,770.00 | 2,777.00 | 0.0M |
| 2025-07-14 | 2,824.00 | 2,874.00 | 2,760.00 | 2,811.00 | 0.0M |
| 2025-07-11 | 2,825.00 | 2,825.00 | 2,775.00 | 2,825.00 | 0.0M |
| 2025-07-10 | 2,806.00 | 2,826.00 | 2,771.00 | 2,825.00 | 0.0M |
| 2025-07-09 | 2,902.00 | 2,902.00 | 2,801.00 | 2,828.00 | 0.0M |
| 2025-07-08 | 3,030.00 | 3,030.00 | 2,890.00 | 2,902.00 | 0.0M |
| 2025-07-07 | 2,984.00 | 3,030.00 | 2,882.00 | 3,010.00 | 0.0M |
| 2025-07-04 | 2,849.00 | 3,020.00 | 2,782.00 | 3,020.00 | 0.0M |
| 2025-07-03 | 2,745.00 | 2,839.00 | 2,745.00 | 2,839.00 | 0.0M |
| 2025-07-02 | 2,847.00 | 2,863.00 | 2,771.00 | 2,795.00 | 0.0M |
| 2025-07-01 | 2,878.00 | 2,895.00 | 2,700.00 | 2,838.00 | 0.0M |
| 2025-06-30 | 2,835.00 | 2,927.00 | 2,770.00 | 2,850.00 | 0.1M |
| 2025-06-27 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2025-06-26 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2025-06-25 | 2,571.00 | 2,571.00 | 2,551.00 | 2,551.00 | 0.0M |
| 2025-06-24 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 0.0M |
| 2025-06-23 | 2,554.00 | 2,554.00 | 2,530.00 | 2,534.00 | 0.0M |
| 2025-06-20 | 2,533.00 | 2,555.00 | 2,517.00 | 2,529.00 | 0.0M |
| 2025-06-19 | 2,540.00 | 2,540.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2025-06-18 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2025-06-16 | 2,499.00 | 2,500.00 | 2,483.00 | 2,483.00 | 0.0M |
| 2025-06-13 | 2,500.00 | 2,500.00 | 2,497.00 | 2,500.00 | 0.0M |
| 2025-06-12 | 2,555.00 | 2,555.00 | 2,485.00 | 2,500.00 | 0.0M |
| 2025-06-11 | 2,541.00 | 2,541.00 | 2,541.00 | 2,541.00 | 0.0M |
| 2025-06-10 | 2,525.00 | 2,555.00 | 2,509.00 | 2,509.00 | 0.0M |
| 2025-06-09 | 2,550.00 | 2,550.00 | 2,513.00 | 2,546.00 | 0.0M |
| 2025-06-06 | 2,484.00 | 2,546.00 | 2,484.00 | 2,546.00 | 0.0M |
| 2025-06-05 | 2,420.00 | 2,484.00 | 2,420.00 | 2,484.00 | 0.0M |
| 2025-06-04 | 2,420.00 | 2,433.00 | 2,420.00 | 2,433.00 | 0.0M |
| 2025-06-03 | 2,390.00 | 2,420.00 | 2,389.00 | 2,420.00 | 0.0M |
| 2025-06-02 | 2,335.00 | 2,366.00 | 2,335.00 | 2,366.00 | 0.0M |
| 2025-05-30 | 2,389.00 | 2,389.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2025-05-29 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0M |
| 2025-05-28 | 2,380.00 | 2,382.00 | 2,365.00 | 2,365.00 | 0.0M |
| 2025-05-27 | 2,433.00 | 2,433.00 | 2,382.00 | 2,382.00 | 0.0M |
| 2025-05-26 | 2,431.00 | 2,431.00 | 2,381.00 | 2,385.00 | 0.0M |
| 2025-05-23 | 2,436.00 | 2,436.00 | 2,403.00 | 2,431.00 | 0.0M |
| 2025-05-22 | 2,437.00 | 2,437.00 | 2,437.00 | 2,437.00 | 0.0M |
| 2025-05-21 | 2,411.00 | 2,411.00 | 2,350.00 | 2,387.00 | 0.0M |
| 2025-05-20 | 2,441.00 | 2,441.00 | 2,351.00 | 2,361.00 | 0.0M |
| 2025-05-19 | 2,430.00 | 2,430.00 | 2,415.00 | 2,420.00 | 0.0M |
| 2025-05-16 | 2,450.00 | 2,450.00 | 2,402.00 | 2,415.00 | 0.0M |
| 2025-05-15 | 2,400.00 | 2,400.00 | 2,350.00 | 2,400.00 | 0.0M |
| 2025-05-13 | 2,500.00 | 2,500.00 | 2,484.00 | 2,484.00 | 0.0M |
| 2025-05-12 | 2,453.00 | 2,460.00 | 2,453.00 | 2,460.00 | 0.0M |
| 2025-05-09 | 2,486.00 | 2,486.00 | 2,470.00 | 2,471.00 | 0.0M |
| 2025-05-08 | 2,468.00 | 2,518.00 | 2,468.00 | 2,486.00 | 0.0M |
| 2025-05-07 | 2,510.00 | 2,510.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2025-05-02 | 2,481.00 | 2,531.00 | 2,481.00 | 2,500.00 | 0.0M |
| 2025-05-01 | 2,536.00 | 2,536.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-04-30 | 2,481.00 | 2,531.00 | 2,481.00 | 2,500.00 | 0.0M |
| 2025-04-28 | 2,495.00 | 2,650.00 | 2,450.00 | 2,481.00 | 0.0M |
| 2025-04-25 | 2,407.00 | 2,592.00 | 2,382.00 | 2,491.00 | 0.0M |
| 2025-04-24 | 2,373.00 | 2,700.00 | 2,303.00 | 2,407.00 | 0.1M |
| 2025-04-23 | 2,374.00 | 2,374.00 | 2,349.00 | 2,349.00 | 0.0M |
| 2025-04-22 | 2,371.00 | 2,371.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2025-04-21 | 2,397.00 | 2,397.00 | 2,352.00 | 2,352.00 | 0.0M |
| 2025-04-18 | 2,349.00 | 2,385.00 | 2,348.00 | 2,385.00 | 0.0M |
| 2025-04-17 | 2,351.00 | 2,351.00 | 2,330.00 | 2,348.00 | 0.0M |
| 2025-04-16 | 2,350.00 | 2,350.00 | 2,314.00 | 2,314.00 | 0.0M |
| 2025-04-15 | 2,290.00 | 2,354.00 | 2,290.00 | 2,313.00 | 0.0M |
| 2025-04-14 | 2,314.00 | 2,330.00 | 2,254.00 | 2,287.00 | 0.0M |
| 2025-04-11 | 2,074.00 | 2,298.00 | 2,074.00 | 2,298.00 | 0.0M |
| 2025-04-10 | 2,136.00 | 2,359.00 | 2,136.00 | 2,166.00 | 0.0M |
| 2025-04-09 | 2,066.00 | 2,100.00 | 2,016.00 | 2,100.00 | 0.0M |
| 2025-04-08 | 2,089.00 | 2,287.00 | 2,089.00 | 2,121.00 | 0.0M |
| 2025-04-07 | 2,250.00 | 2,250.00 | 1,990.00 | 2,039.00 | 0.0M |
| 2025-04-04 | 2,190.00 | 2,344.00 | 2,140.00 | 2,295.00 | 0.0M |
| 2025-04-03 | 2,366.00 | 2,366.00 | 2,290.00 | 2,290.00 | 0.0M |
| 2025-04-02 | 2,357.00 | 2,382.00 | 2,357.00 | 2,366.00 | 0.0M |
| 2025-04-01 | 2,332.00 | 2,364.00 | 2,332.00 | 2,364.00 | 0.0M |
| 2025-03-31 | 2,382.00 | 2,382.00 | 2,332.00 | 2,332.00 | 0.0M |
| 2025-03-28 | 2,282.00 | 2,363.00 | 2,282.00 | 2,332.00 | 0.0M |
| 2025-03-27 | 2,313.00 | 2,363.00 | 2,300.00 | 2,353.00 | 0.0M |
| 2025-03-26 | 2,303.00 | 2,400.00 | 2,300.00 | 2,388.00 | 0.0M |
| 2025-03-25 | 2,379.00 | 2,379.00 | 2,345.00 | 2,350.00 | 0.0M |
| 2025-03-24 | 2,360.00 | 2,379.00 | 2,323.00 | 2,379.00 | 0.0M |
| 2025-03-21 | 2,327.00 | 2,345.00 | 2,303.00 | 2,322.00 | 0.0M |
| 2025-03-19 | 2,366.00 | 2,366.00 | 2,290.00 | 2,350.00 | 0.0M |
| 2025-03-18 | 2,300.00 | 2,390.00 | 2,300.00 | 2,380.00 | 0.0M |
| 2025-03-17 | 2,250.00 | 2,300.00 | 2,250.00 | 2,300.00 | 0.0M |
| 2025-03-14 | 2,250.00 | 2,250.00 | 2,200.00 | 2,250.00 | 0.0M |
| 2025-03-13 | 2,230.00 | 2,230.00 | 2,210.00 | 2,230.00 | 0.0M |
| 2025-03-12 | 2,243.00 | 2,244.00 | 2,230.00 | 2,230.00 | 0.0M |
| 2025-03-11 | 2,198.00 | 2,217.00 | 2,170.00 | 2,217.00 | 0.0M |
| 2025-03-10 | 2,237.00 | 2,250.00 | 2,205.00 | 2,205.00 | 0.0M |
| 2025-03-07 | 2,241.00 | 2,335.00 | 2,235.00 | 2,250.00 | 0.0M |
| 2025-03-06 | 2,290.00 | 2,291.00 | 2,290.00 | 2,291.00 | 0.0M |
| 2025-03-05 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2025-03-04 | 2,332.00 | 2,333.00 | 2,332.00 | 2,333.00 | 0.0M |
| 2025-03-03 | 2,292.00 | 2,342.00 | 2,292.00 | 2,342.00 | 0.0M |
| 2025-02-28 | 2,317.00 | 2,360.00 | 2,261.00 | 2,322.00 | 0.0M |
| 2025-02-27 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | 0.0M |
| 2025-02-26 | 2,399.00 | 2,399.00 | 2,367.00 | 2,370.00 | 0.0M |
| 2025-02-25 | 2,400.00 | 2,400.00 | 2,380.00 | 2,380.00 | 0.0M |
| 2025-02-21 | 2,360.00 | 2,384.00 | 2,310.00 | 2,384.00 | 0.0M |
| 2025-02-20 | 2,338.00 | 2,399.00 | 2,300.00 | 2,360.00 | 0.0M |
| 2025-02-19 | 2,283.00 | 2,333.00 | 2,283.00 | 2,300.00 | 0.0M |
| 2025-02-18 | 2,350.00 | 2,350.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2025-02-17 | 2,293.00 | 2,348.00 | 2,293.00 | 2,343.00 | 0.0M |
| 2025-02-14 | 2,304.00 | 2,310.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-02-13 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.0M |
| 2025-02-12 | 2,257.00 | 2,272.00 | 2,251.00 | 2,251.00 | 0.0M |
| 2025-02-10 | 2,272.00 | 2,272.00 | 2,270.00 | 2,270.00 | 0.0M |
| 2025-02-07 | 2,210.00 | 2,272.00 | 2,210.00 | 2,272.00 | 0.0M |
| 2025-02-05 | 2,280.00 | 2,280.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-02-04 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-02-03 | 2,191.00 | 2,272.00 | 2,191.00 | 2,200.00 | 0.0M |
| 2025-01-31 | 2,239.00 | 2,241.00 | 2,239.00 | 2,241.00 | 0.0M |
| 2025-01-30 | 2,199.00 | 2,280.00 | 2,190.00 | 2,253.00 | 0.0M |
| 2025-01-29 | 2,195.00 | 2,199.00 | 2,164.00 | 2,199.00 | 0.0M |
| 2025-01-28 | 2,155.00 | 2,211.00 | 2,150.00 | 2,195.00 | 0.0M |
| 2025-01-27 | 2,176.00 | 2,221.00 | 2,106.00 | 2,155.00 | 0.0M |
| 2025-01-24 | 2,119.00 | 2,136.00 | 2,092.00 | 2,136.00 | 0.0M |
| 2025-01-23 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-01-22 | 2,098.00 | 2,099.00 | 2,070.00 | 2,099.00 | 0.0M |
| 2025-01-21 | 2,036.00 | 2,057.00 | 2,036.00 | 2,057.00 | 0.0M |
| 2025-01-20 | 2,060.00 | 2,070.00 | 2,060.00 | 2,062.00 | 0.0M |
| 2025-01-17 | 2,074.00 | 2,074.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2025-01-16 | 2,088.00 | 2,088.00 | 2,060.00 | 2,075.00 | 0.0M |
| 2025-01-15 | 2,111.00 | 2,120.00 | 2,080.00 | 2,088.00 | 0.0M |
| 2025-01-14 | 2,112.00 | 2,150.00 | 2,112.00 | 2,120.00 | 0.0M |
| 2025-01-10 | 2,143.00 | 2,143.00 | 2,120.00 | 2,122.00 | 0.0M |
| 2025-01-09 | 2,146.00 | 2,146.00 | 2,118.00 | 2,146.00 | 0.0M |
| 2025-01-08 | 2,186.00 | 2,210.00 | 2,152.00 | 2,170.00 | 0.0M |
| 2025-01-07 | 2,078.00 | 2,197.00 | 2,041.00 | 2,160.00 | 0.0M |
| 2025-01-06 | 1,997.00 | 2,120.00 | 1,997.00 | 2,079.00 | 0.0M |