3,840.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,785.00 | 3,840.00 | 3,785.00 | 3,840.00 | 0.1M |
| 2025-09-25 | 3,790.00 | 3,795.00 | 3,770.00 | 3,790.00 | 0.0M |
| 2025-09-24 | 3,750.00 | 3,810.00 | 3,750.00 | 3,790.00 | 0.0M |
| 2025-09-22 | 3,725.00 | 3,790.00 | 3,725.00 | 3,765.00 | 0.0M |
| 2025-09-19 | 3,715.00 | 3,745.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2025-09-18 | 3,780.00 | 3,800.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2025-09-17 | 3,760.00 | 3,800.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2025-09-16 | 3,755.00 | 3,805.00 | 3,755.00 | 3,775.00 | 0.0M |
| 2025-09-12 | 3,805.00 | 3,815.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2025-09-11 | 3,810.00 | 3,840.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-09-10 | 3,815.00 | 3,840.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2025-09-09 | 3,830.00 | 3,845.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2025-09-08 | 3,825.00 | 3,875.00 | 3,825.00 | 3,835.00 | 0.0M |
| 2025-09-05 | 3,840.00 | 3,865.00 | 3,825.00 | 3,825.00 | 0.0M |
| 2025-09-04 | 3,830.00 | 3,860.00 | 3,825.00 | 3,830.00 | 0.0M |
| 2025-09-03 | 3,815.00 | 3,825.00 | 3,795.00 | 3,815.00 | 0.0M |
| 2025-09-02 | 3,790.00 | 3,840.00 | 3,790.00 | 3,815.00 | 0.0M |
| 2025-09-01 | 3,725.00 | 3,830.00 | 3,725.00 | 3,810.00 | 0.0M |
| 2025-08-29 | 3,780.00 | 3,780.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2025-08-28 | 3,780.00 | 3,800.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-08-27 | 3,770.00 | 3,815.00 | 3,765.00 | 3,775.00 | 0.0M |
| 2025-08-26 | 3,800.00 | 3,815.00 | 3,780.00 | 3,810.00 | 0.0M |
| 2025-08-25 | 3,805.00 | 3,835.00 | 3,795.00 | 3,835.00 | 0.0M |
| 2025-08-22 | 3,830.00 | 3,840.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2025-08-21 | 3,880.00 | 3,880.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2025-08-20 | 3,825.00 | 3,890.00 | 3,825.00 | 3,870.00 | 0.0M |
| 2025-08-19 | 3,800.00 | 3,845.00 | 3,795.00 | 3,825.00 | 0.0M |
| 2025-08-18 | 3,750.00 | 3,830.00 | 3,750.00 | 3,785.00 | 0.0M |
| 2025-08-15 | 3,730.00 | 3,765.00 | 3,720.00 | 3,765.00 | 0.0M |
| 2025-08-14 | 3,740.00 | 3,780.00 | 3,730.00 | 3,735.00 | 0.0M |
| 2025-08-13 | 3,795.00 | 3,810.00 | 3,780.00 | 3,785.00 | 0.0M |
| 2025-08-12 | 3,820.00 | 3,845.00 | 3,795.00 | 3,800.00 | 0.0M |
| 2025-08-08 | 3,835.00 | 3,860.00 | 3,810.00 | 3,830.00 | 0.0M |
| 2025-08-07 | 3,890.00 | 3,890.00 | 3,830.00 | 3,845.00 | 0.0M |
| 2025-08-06 | 3,815.00 | 3,890.00 | 3,785.00 | 3,890.00 | 0.0M |
| 2025-08-05 | 3,830.00 | 3,845.00 | 3,800.00 | 3,820.00 | 0.0M |
| 2025-08-04 | 3,750.00 | 3,840.00 | 3,750.00 | 3,810.00 | 0.0M |
| 2025-08-01 | 3,710.00 | 3,785.00 | 3,710.00 | 3,785.00 | 0.0M |
| 2025-07-31 | 3,705.00 | 3,720.00 | 3,675.00 | 3,720.00 | 0.0M |
| 2025-07-30 | 3,625.00 | 3,720.00 | 3,625.00 | 3,710.00 | 0.0M |
| 2025-07-29 | 3,650.00 | 3,660.00 | 3,590.00 | 3,625.00 | 0.0M |
| 2025-07-28 | 3,655.00 | 3,685.00 | 3,640.00 | 3,645.00 | 0.0M |
| 2025-07-25 | 3,620.00 | 3,680.00 | 3,620.00 | 3,680.00 | 0.0M |
| 2025-07-24 | 3,535.00 | 3,620.00 | 3,535.00 | 3,620.00 | 0.0M |
| 2025-07-23 | 3,535.00 | 3,545.00 | 3,510.00 | 3,535.00 | 0.0M |
| 2025-07-22 | 3,525.00 | 3,565.00 | 3,520.00 | 3,540.00 | 0.0M |
| 2025-07-18 | 3,500.00 | 3,550.00 | 3,500.00 | 3,505.00 | 0.0M |
| 2025-07-17 | 3,470.00 | 3,515.00 | 3,470.00 | 3,480.00 | 0.0M |
| 2025-07-16 | 3,415.00 | 3,500.00 | 3,415.00 | 3,495.00 | 0.0M |
| 2025-07-15 | 3,425.00 | 3,450.00 | 3,400.00 | 3,420.00 | 0.0M |
| 2025-07-14 | 3,475.00 | 3,500.00 | 3,425.00 | 3,425.00 | 0.0M |
| 2025-07-11 | 3,470.00 | 3,510.00 | 3,470.00 | 3,500.00 | 0.0M |
| 2025-07-10 | 3,455.00 | 3,495.00 | 3,405.00 | 3,470.00 | 0.0M |
| 2025-07-09 | 3,570.00 | 3,570.00 | 3,480.00 | 3,495.00 | 0.0M |
| 2025-07-08 | 3,540.00 | 3,600.00 | 3,505.00 | 3,570.00 | 0.1M |
| 2025-07-07 | 3,565.00 | 3,565.00 | 3,475.00 | 3,550.00 | 0.2M |
| 2025-07-04 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-07-03 | 2,611.00 | 2,649.00 | 2,607.00 | 2,647.00 | 0.0M |
| 2025-07-02 | 2,615.00 | 2,621.00 | 2,611.00 | 2,615.00 | 0.0M |
| 2025-07-01 | 2,617.00 | 2,620.00 | 2,597.00 | 2,615.00 | 0.0M |
| 2025-06-30 | 2,614.00 | 2,616.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-06-27 | 2,606.00 | 2,607.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2025-06-26 | 2,600.00 | 2,608.00 | 2,598.00 | 2,606.00 | 0.0M |
| 2025-06-25 | 2,609.00 | 2,609.00 | 2,599.00 | 2,599.00 | 0.0M |
| 2025-06-24 | 2,600.00 | 2,608.00 | 2,598.00 | 2,607.00 | 0.0M |
| 2025-06-23 | 2,601.00 | 2,611.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2025-06-20 | 2,611.00 | 2,612.00 | 2,601.00 | 2,601.00 | 0.0M |
| 2025-06-19 | 2,595.00 | 2,611.00 | 2,595.00 | 2,611.00 | 0.0M |
| 2025-06-18 | 2,596.00 | 2,596.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2025-06-17 | 2,597.00 | 2,600.00 | 2,593.00 | 2,596.00 | 0.0M |
| 2025-06-16 | 2,600.00 | 2,603.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-06-13 | 2,602.00 | 2,604.00 | 2,598.00 | 2,603.00 | 0.0M |
| 2025-06-12 | 2,597.00 | 2,602.00 | 2,597.00 | 2,602.00 | 0.0M |
| 2025-06-11 | 2,603.00 | 2,603.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-06-10 | 2,604.00 | 2,604.00 | 2,597.00 | 2,603.00 | 0.0M |
| 2025-06-09 | 2,603.00 | 2,603.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2025-06-06 | 2,605.00 | 2,605.00 | 2,601.00 | 2,603.00 | 0.0M |
| 2025-06-05 | 2,603.00 | 2,603.00 | 2,602.00 | 2,602.00 | 0.0M |
| 2025-06-04 | 2,605.00 | 2,605.00 | 2,603.00 | 2,603.00 | 0.0M |
| 2025-06-03 | 2,600.00 | 2,604.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2025-06-02 | 2,591.00 | 2,601.00 | 2,591.00 | 2,600.00 | 0.0M |
| 2025-05-30 | 2,606.00 | 2,606.00 | 2,594.00 | 2,602.00 | 0.0M |
| 2025-05-29 | 2,603.00 | 2,604.00 | 2,575.00 | 2,595.00 | 0.0M |
| 2025-05-28 | 2,598.00 | 2,598.00 | 2,579.00 | 2,596.00 | 0.0M |
| 2025-05-27 | 2,600.00 | 2,600.00 | 2,521.00 | 2,598.00 | 0.0M |
| 2025-05-26 | 2,597.00 | 2,597.00 | 2,582.00 | 2,585.00 | 0.0M |
| 2025-05-23 | 2,600.00 | 2,600.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2025-05-22 | 2,588.00 | 2,600.00 | 2,578.00 | 2,600.00 | 0.0M |
| 2025-05-21 | 2,582.00 | 2,585.00 | 2,578.00 | 2,585.00 | 0.0M |
| 2025-05-20 | 2,583.00 | 2,585.00 | 2,583.00 | 2,585.00 | 0.0M |
| 2025-05-19 | 2,583.00 | 2,589.00 | 2,580.00 | 2,581.00 | 0.0M |
| 2025-05-16 | 2,583.00 | 2,585.00 | 2,580.00 | 2,585.00 | 0.0M |
| 2025-05-15 | 2,582.00 | 2,585.00 | 2,579.00 | 2,580.00 | 0.0M |
| 2025-05-14 | 2,590.00 | 2,590.00 | 2,583.00 | 2,589.00 | 0.0M |
| 2025-05-13 | 2,577.00 | 2,583.00 | 2,576.00 | 2,583.00 | 0.0M |
| 2025-05-12 | 2,576.00 | 2,583.00 | 2,576.00 | 2,576.00 | 0.0M |
| 2025-05-09 | 2,585.00 | 2,585.00 | 2,576.00 | 2,576.00 | 0.0M |
| 2025-05-08 | 2,580.00 | 2,590.00 | 2,580.00 | 2,585.00 | 0.0M |
| 2025-05-07 | 2,581.00 | 2,585.00 | 2,575.00 | 2,580.00 | 0.0M |
| 2025-05-02 | 2,580.00 | 2,584.00 | 2,575.00 | 2,575.00 | 0.0M |
| 2025-05-01 | 2,580.00 | 2,586.00 | 2,575.00 | 2,585.00 | 0.0M |
| 2025-04-30 | 2,587.00 | 2,587.00 | 2,575.00 | 2,580.00 | 0.0M |
| 2025-04-28 | 2,587.00 | 2,587.00 | 2,574.00 | 2,587.00 | 0.0M |
| 2025-04-25 | 2,584.00 | 2,590.00 | 2,569.00 | 2,576.00 | 0.0M |
| 2025-04-24 | 2,575.00 | 2,583.00 | 2,571.00 | 2,572.00 | 0.0M |
| 2025-04-23 | 2,565.00 | 2,572.00 | 2,564.00 | 2,572.00 | 0.0M |
| 2025-04-22 | 2,563.00 | 2,575.00 | 2,561.00 | 2,564.00 | 0.0M |
| 2025-04-21 | 2,569.00 | 2,583.00 | 2,562.00 | 2,564.00 | 0.0M |
| 2025-04-18 | 2,548.00 | 2,584.00 | 2,548.00 | 2,569.00 | 0.0M |
| 2025-04-17 | 2,546.00 | 2,557.00 | 2,546.00 | 2,550.00 | 0.0M |
| 2025-04-16 | 2,545.00 | 2,546.00 | 2,544.00 | 2,546.00 | 0.0M |
| 2025-04-15 | 2,543.00 | 2,569.00 | 2,541.00 | 2,559.00 | 0.0M |
| 2025-04-14 | 2,539.00 | 2,550.00 | 2,538.00 | 2,542.00 | 0.0M |
| 2025-04-11 | 2,538.00 | 2,550.00 | 2,538.00 | 2,539.00 | 0.0M |
| 2025-04-10 | 2,540.00 | 2,540.00 | 2,520.00 | 2,538.00 | 0.0M |
| 2025-04-09 | 2,544.00 | 2,544.00 | 2,501.00 | 2,510.00 | 0.0M |
| 2025-04-08 | 2,556.00 | 2,556.00 | 2,512.00 | 2,544.00 | 0.0M |
| 2025-04-07 | 2,480.00 | 2,494.00 | 2,450.00 | 2,481.00 | 0.0M |
| 2025-04-04 | 2,560.00 | 2,588.00 | 2,556.00 | 2,556.00 | 0.0M |
| 2025-04-03 | 2,567.00 | 2,591.00 | 2,567.00 | 2,568.00 | 0.0M |
| 2025-04-02 | 2,592.00 | 2,592.00 | 2,575.00 | 2,579.00 | 0.0M |
| 2025-04-01 | 2,584.00 | 2,591.00 | 2,570.00 | 2,591.00 | 0.0M |
| 2025-03-31 | 2,570.00 | 2,582.00 | 2,562.00 | 2,582.00 | 0.0M |
| 2025-03-28 | 2,582.00 | 2,583.00 | 2,571.00 | 2,583.00 | 0.0M |
| 2025-03-27 | 2,576.00 | 2,584.00 | 2,561.00 | 2,567.00 | 0.0M |
| 2025-03-26 | 2,580.00 | 2,588.00 | 2,570.00 | 2,576.00 | 0.0M |
| 2025-03-25 | 2,577.00 | 2,580.00 | 2,564.00 | 2,580.00 | 0.0M |
| 2025-03-24 | 2,567.00 | 2,567.00 | 2,562.00 | 2,564.00 | 0.0M |
| 2025-03-21 | 2,565.00 | 2,572.00 | 2,565.00 | 2,567.00 | 0.0M |
| 2025-03-19 | 2,570.00 | 2,570.00 | 2,559.00 | 2,564.00 | 0.0M |
| 2025-03-18 | 2,570.00 | 2,570.00 | 2,566.00 | 2,566.00 | 0.0M |
| 2025-03-17 | 2,552.00 | 2,566.00 | 2,552.00 | 2,566.00 | 0.0M |
| 2025-03-14 | 2,544.00 | 2,565.00 | 2,540.00 | 2,552.00 | 0.0M |
| 2025-03-13 | 2,540.00 | 2,544.00 | 2,538.00 | 2,544.00 | 0.0M |
| 2025-03-12 | 2,532.00 | 2,536.00 | 2,530.00 | 2,536.00 | 0.0M |
| 2025-03-11 | 2,537.00 | 2,548.00 | 2,525.00 | 2,532.00 | 0.0M |
| 2025-03-10 | 2,538.00 | 2,545.00 | 2,538.00 | 2,538.00 | 0.0M |
| 2025-03-07 | 2,536.00 | 2,537.00 | 2,535.00 | 2,537.00 | 0.0M |
| 2025-03-06 | 2,532.00 | 2,552.00 | 2,532.00 | 2,552.00 | 0.0M |
| 2025-03-05 | 2,533.00 | 2,534.00 | 2,530.00 | 2,531.00 | 0.0M |
| 2025-03-04 | 2,550.00 | 2,555.00 | 2,529.00 | 2,531.00 | 0.0M |
| 2025-03-03 | 2,558.00 | 2,559.00 | 2,546.00 | 2,550.00 | 0.0M |
| 2025-02-28 | 2,537.00 | 2,545.00 | 2,518.00 | 2,545.00 | 0.0M |
| 2025-02-27 | 2,521.00 | 2,537.00 | 2,516.00 | 2,537.00 | 0.0M |
| 2025-02-26 | 2,543.00 | 2,543.00 | 2,522.00 | 2,529.00 | 0.0M |
| 2025-02-25 | 2,535.00 | 2,543.00 | 2,511.00 | 2,543.00 | 0.0M |
| 2025-02-21 | 2,526.00 | 2,537.00 | 2,526.00 | 2,535.00 | 0.0M |
| 2025-02-20 | 2,526.00 | 2,526.00 | 2,525.00 | 2,526.00 | 0.0M |
| 2025-02-19 | 2,525.00 | 2,533.00 | 2,520.00 | 2,533.00 | 0.0M |
| 2025-02-18 | 2,536.00 | 2,536.00 | 2,522.00 | 2,525.00 | 0.0M |
| 2025-02-17 | 2,530.00 | 2,537.00 | 2,510.00 | 2,535.00 | 0.0M |
| 2025-02-14 | 2,538.00 | 2,538.00 | 2,530.00 | 2,533.00 | 0.0M |
| 2025-02-13 | 2,537.00 | 2,550.00 | 2,531.00 | 2,531.00 | 0.0M |
| 2025-02-12 | 2,554.00 | 2,554.00 | 2,534.00 | 2,535.00 | 0.0M |
| 2025-02-10 | 2,565.00 | 2,565.00 | 2,522.00 | 2,547.00 | 0.0M |
| 2025-02-07 | 2,525.00 | 2,531.00 | 2,521.00 | 2,525.00 | 0.0M |
| 2025-02-06 | 2,535.00 | 2,535.00 | 2,530.00 | 2,531.00 | 0.0M |
| 2025-02-05 | 2,535.00 | 2,550.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2025-02-04 | 2,535.00 | 2,547.00 | 2,532.00 | 2,542.00 | 0.0M |
| 2025-02-03 | 2,544.00 | 2,565.00 | 2,535.00 | 2,535.00 | 0.0M |
| 2025-01-31 | 2,546.00 | 2,566.00 | 2,543.00 | 2,566.00 | 0.0M |
| 2025-01-30 | 2,542.00 | 2,545.00 | 2,536.00 | 2,545.00 | 0.0M |
| 2025-01-29 | 2,530.00 | 2,542.00 | 2,530.00 | 2,542.00 | 0.0M |
| 2025-01-28 | 2,528.00 | 2,541.00 | 2,520.00 | 2,541.00 | 0.0M |
| 2025-01-27 | 2,517.00 | 2,530.00 | 2,515.00 | 2,530.00 | 0.0M |
| 2025-01-24 | 2,532.00 | 2,532.00 | 2,514.00 | 2,515.00 | 0.0M |
| 2025-01-23 | 2,519.00 | 2,520.00 | 2,513.00 | 2,517.00 | 0.0M |
| 2025-01-22 | 2,512.00 | 2,519.00 | 2,507.00 | 2,519.00 | 0.0M |
| 2025-01-21 | 2,516.00 | 2,526.00 | 2,510.00 | 2,512.00 | 0.0M |
| 2025-01-20 | 2,510.00 | 2,520.00 | 2,510.00 | 2,516.00 | 0.0M |
| 2025-01-17 | 2,508.00 | 2,522.00 | 2,506.00 | 2,508.00 | 0.0M |
| 2025-01-16 | 2,511.00 | 2,537.00 | 2,511.00 | 2,522.00 | 0.0M |
| 2025-01-15 | 2,528.00 | 2,540.00 | 2,510.00 | 2,510.00 | 0.0M |
| 2025-01-14 | 2,537.00 | 2,538.00 | 2,506.00 | 2,506.00 | 0.0M |
| 2025-01-10 | 2,539.00 | 2,550.00 | 2,501.00 | 2,518.00 | 0.0M |
| 2025-01-09 | 2,555.00 | 2,589.00 | 2,541.00 | 2,580.00 | 0.0M |
| 2025-01-08 | 2,555.00 | 2,555.00 | 2,547.00 | 2,555.00 | 0.0M |
| 2025-01-07 | 2,560.00 | 2,560.00 | 2,550.00 | 2,556.00 | 0.0M |
| 2025-01-06 | 2,568.00 | 2,568.00 | 2,543.00 | 2,545.00 | 0.0M |