3,791.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,765.90 | 3,798.70 | 3,765.90 | 3,791.30 | 0.0M |
| 2025-09-25 | 3,789.10 | 3,795.50 | 3,747.70 | 3,765.90 | 0.0M |
| 2025-09-24 | 3,802.70 | 3,808.00 | 3,789.00 | 3,789.10 | 0.0M |
| 2025-09-23 | 3,808.80 | 3,827.60 | 3,792.30 | 3,802.70 | 0.0M |
| 2025-09-22 | 3,793.00 | 3,814.40 | 3,774.00 | 3,808.80 | 0.0M |
| 2025-09-19 | 3,829.80 | 3,845.30 | 3,790.20 | 3,793.00 | 0.0M |
| 2025-09-18 | 3,783.10 | 3,840.10 | 3,783.10 | 3,829.80 | 0.0M |
| 2025-09-17 | 3,800.50 | 3,853.71 | 3,777.87 | 3,783.11 | 0.0M |
| 2025-09-16 | 3,813.47 | 3,813.85 | 3,784.43 | 3,800.50 | 0.0M |
| 2025-09-15 | 3,817.29 | 3,841.05 | 3,809.72 | 3,813.47 | 0.0M |
| 2025-09-12 | 3,847.43 | 3,852.17 | 3,807.64 | 3,817.29 | 0.0M |
| 2025-09-11 | 3,798.85 | 3,852.58 | 3,798.85 | 3,847.43 | 0.0M |
| 2025-09-10 | 3,802.32 | 3,813.62 | 3,780.85 | 3,798.85 | 0.0M |
| 2025-09-09 | 3,837.93 | 3,837.93 | 3,782.24 | 3,802.32 | 0.0M |
| 2025-09-08 | 3,864.38 | 3,864.38 | 3,823.98 | 3,837.93 | 0.0M |
| 2025-09-05 | 3,889.32 | 3,901.80 | 3,838.32 | 3,864.38 | 0.0M |
| 2025-09-04 | 3,856.65 | 3,892.34 | 3,852.17 | 3,889.32 | 0.0M |
| 2025-09-03 | 3,888.79 | 3,888.79 | 3,847.12 | 3,856.65 | 0.0M |
| 2025-09-02 | 3,926.50 | 3,926.50 | 3,871.82 | 3,888.79 | 0.0M |
| 2025-08-29 | 3,935.72 | 3,939.03 | 3,903.96 | 3,926.50 | 0.0M |
| 2025-08-28 | 3,964.03 | 3,964.03 | 3,928.06 | 3,935.72 | 0.0M |
| 2025-08-27 | 3,925.45 | 3,971.91 | 3,915.50 | 3,964.03 | 0.0M |
| 2025-08-26 | 3,903.35 | 3,929.60 | 3,902.28 | 3,925.45 | 0.0M |
| 2025-08-25 | 3,958.30 | 3,958.30 | 3,903.35 | 3,903.35 | 0.0M |
| 2025-08-22 | 3,896.52 | 3,973.06 | 3,896.52 | 3,958.30 | 0.0M |
| 2025-08-21 | 3,888.91 | 3,903.50 | 3,872.06 | 3,896.52 | 0.0M |
| 2025-08-20 | 3,876.94 | 3,899.94 | 3,876.94 | 3,888.91 | 0.0M |
| 2025-08-19 | 3,860.79 | 3,899.57 | 3,860.79 | 3,876.94 | 0.0M |
| 2025-08-18 | 3,867.92 | 3,871.24 | 3,858.52 | 3,860.79 | 0.0M |
| 2025-08-15 | 3,879.15 | 3,879.82 | 3,852.50 | 3,867.92 | 0.0M |
| 2025-08-14 | 3,933.73 | 3,933.73 | 3,870.11 | 3,879.15 | 0.0M |
| 2025-08-13 | 3,905.57 | 3,935.88 | 3,890.88 | 3,933.73 | 0.0M |
| 2025-08-12 | 3,863.55 | 3,907.38 | 3,861.82 | 3,905.57 | 0.0M |
| 2025-08-11 | 3,846.22 | 3,871.50 | 3,843.82 | 3,863.55 | 0.0M |
| 2025-08-08 | 3,838.01 | 3,886.00 | 3,838.01 | 3,846.22 | 0.0M |
| 2025-08-07 | 3,817.89 | 3,899.83 | 3,817.89 | 3,838.01 | 0.0M |
| 2025-08-06 | 3,817.72 | 3,823.01 | 3,799.35 | 3,817.89 | 0.0M |
| 2025-08-05 | 3,802.20 | 3,825.06 | 3,802.16 | 3,817.72 | 0.0M |
| 2025-08-04 | 3,753.12 | 3,802.34 | 3,753.12 | 3,802.20 | 0.0M |
| 2025-08-01 | 3,812.30 | 3,812.30 | 3,734.96 | 3,753.12 | 0.0M |
| 2025-07-31 | 3,813.21 | 3,844.00 | 3,804.63 | 3,812.30 | 0.0M |
| 2025-07-30 | 3,852.71 | 3,858.11 | 3,798.62 | 3,813.21 | 0.0M |
| 2025-07-29 | 3,815.22 | 3,870.92 | 3,815.22 | 3,852.71 | 0.0M |
| 2025-07-28 | 3,846.51 | 3,846.63 | 3,806.98 | 3,815.22 | 0.0M |
| 2025-07-25 | 3,838.00 | 3,849.13 | 3,826.96 | 3,846.51 | 0.0M |
| 2025-07-24 | 3,827.47 | 3,844.87 | 3,795.98 | 3,838.00 | 0.0M |
| 2025-07-23 | 3,806.39 | 3,830.41 | 3,806.39 | 3,827.47 | 0.0M |
| 2025-07-22 | 3,771.05 | 3,812.49 | 3,771.05 | 3,806.39 | 0.0M |
| 2025-07-21 | 3,800.94 | 3,815.29 | 3,771.05 | 3,771.05 | 0.0M |
| 2025-07-18 | 3,801.16 | 3,825.50 | 3,793.21 | 3,800.94 | 0.0M |
| 2025-07-17 | 3,777.68 | 3,806.15 | 3,771.93 | 3,801.16 | 0.0M |
| 2025-07-16 | 3,757.22 | 3,779.45 | 3,724.56 | 3,777.68 | 0.0M |
| 2025-07-15 | 3,810.08 | 3,821.14 | 3,757.22 | 3,757.22 | 0.0M |
| 2025-07-14 | 3,790.90 | 3,816.04 | 3,775.24 | 3,810.08 | 0.0M |
| 2025-07-11 | 3,802.10 | 3,802.75 | 3,775.12 | 3,790.90 | 0.0M |
| 2025-07-10 | 3,794.59 | 3,829.10 | 3,772.16 | 3,802.10 | 0.0M |
| 2025-07-09 | 3,770.10 | 3,799.63 | 3,757.41 | 3,794.59 | 0.0M |
| 2025-07-08 | 3,783.81 | 3,792.57 | 3,770.10 | 3,770.10 | 0.0M |
| 2025-07-07 | 3,793.79 | 3,793.79 | 3,761.64 | 3,783.81 | 0.0M |
| 2025-07-03 | 3,763.50 | 3,793.79 | 3,763.50 | 3,793.79 | 0.0M |
| 2025-07-02 | 3,773.75 | 3,778.06 | 3,743.27 | 3,763.50 | 0.0M |
| 2025-07-01 | 3,769.21 | 3,793.60 | 3,755.02 | 3,773.75 | 0.0M |
| 2025-06-30 | 3,758.20 | 3,776.17 | 3,749.95 | 3,769.21 | 0.0M |
| 2025-06-27 | 3,770.98 | 3,781.54 | 3,736.49 | 3,758.20 | 0.0M |
| 2025-06-26 | 3,738.34 | 3,774.29 | 3,738.34 | 3,770.98 | 0.0M |
| 2025-06-25 | 3,786.14 | 3,789.68 | 3,730.66 | 3,738.34 | 0.0M |
| 2025-06-24 | 3,753.50 | 3,793.30 | 3,743.60 | 3,786.10 | 0.0M |
| 2025-06-23 | 3,718.30 | 3,754.10 | 3,701.50 | 3,753.50 | 0.0M |
| 2025-06-20 | 3,751.10 | 3,771.60 | 3,711.70 | 3,718.30 | 0.0M |
| 2025-06-18 | 3,770.50 | 3,794.40 | 3,743.40 | 3,751.10 | 0.0M |
| 2025-06-17 | 3,739.40 | 3,801.60 | 3,739.40 | 3,770.50 | 0.0M |
| 2025-06-16 | 3,726.50 | 3,777.60 | 3,726.50 | 3,739.40 | 0.0M |
| 2025-06-13 | 3,750.32 | 3,770.35 | 3,715.08 | 3,726.54 | 0.0M |
| 2025-06-12 | 3,696.42 | 3,750.32 | 3,686.18 | 3,750.32 | 0.0M |
| 2025-06-11 | 3,708.80 | 3,721.50 | 3,688.10 | 3,696.40 | 0.0M |
| 2025-06-10 | 3,695.80 | 3,720.00 | 3,695.80 | 3,708.80 | 0.0M |
| 2025-06-09 | 3,670.00 | 3,709.10 | 3,643.30 | 3,695.80 | 0.0M |
| 2025-06-06 | 3,673.10 | 3,700.70 | 3,657.40 | 3,670.00 | 0.0M |
| 2025-06-05 | 3,681.50 | 3,686.40 | 3,655.90 | 3,673.10 | 0.0M |
| 2025-06-04 | 3,694.80 | 3,703.30 | 3,681.50 | 3,681.50 | 0.0M |
| 2025-06-03 | 3,680.30 | 3,710.30 | 3,670.40 | 3,694.80 | 0.0M |
| 2025-06-02 | 3,695.80 | 3,695.80 | 3,648.80 | 3,680.30 | 0.0M |
| 2025-05-30 | 3,684.10 | 3,704.10 | 3,659.60 | 3,695.80 | 0.0M |
| 2025-05-29 | 3,706.40 | 3,714.00 | 3,666.90 | 3,684.10 | 0.0M |
| 2025-05-28 | 3,740.80 | 3,741.10 | 3,700.90 | 3,706.40 | 0.0M |
| 2025-05-27 | 3,666.70 | 3,740.80 | 3,666.70 | 3,740.80 | 0.0M |
| 2025-05-23 | 3,649.80 | 3,677.00 | 3,623.00 | 3,666.70 | 0.0M |
| 2025-05-22 | 3,638.30 | 3,664.30 | 3,607.40 | 3,649.80 | 0.0M |
| 2025-05-21 | 3,694.00 | 3,694.00 | 3,629.90 | 3,638.30 | 0.0M |
| 2025-05-20 | 3,679.30 | 3,703.20 | 3,679.30 | 3,694.00 | 0.0M |
| 2025-05-19 | 3,673.80 | 3,680.00 | 3,635.40 | 3,679.30 | 0.0M |
| 2025-05-16 | 3,626.40 | 3,673.80 | 3,626.40 | 3,673.80 | 0.0M |
| 2025-05-15 | 3,563.20 | 3,626.40 | 3,562.00 | 3,626.40 | 0.0M |
| 2025-05-14 | 3,572.80 | 3,572.80 | 3,538.30 | 3,563.20 | 0.0M |
| 2025-05-13 | 3,582.90 | 3,598.90 | 3,566.10 | 3,572.80 | 0.0M |
| 2025-05-12 | 3,557.20 | 3,612.50 | 3,546.90 | 3,582.90 | 0.0M |
| 2025-05-09 | 3,569.00 | 3,573.50 | 3,541.90 | 3,557.20 | 0.0M |
| 2025-05-08 | 3,520.60 | 3,603.70 | 3,520.60 | 3,569.00 | 0.0M |
| 2025-05-07 | 3,534.50 | 3,538.60 | 3,496.30 | 3,520.60 | 0.0M |
| 2025-05-06 | 3,547.10 | 3,549.10 | 3,520.20 | 3,534.50 | 0.0M |
| 2025-05-05 | 3,552.80 | 3,566.20 | 3,523.20 | 3,547.10 | 0.0M |
| 2025-05-02 | 3,513.60 | 3,567.90 | 3,513.60 | 3,552.80 | 0.0M |
| 2025-05-01 | 3,507.40 | 3,527.80 | 3,467.60 | 3,513.60 | 0.0M |
| 2025-04-30 | 3,490.50 | 3,515.80 | 3,428.90 | 3,507.40 | 0.0M |
| 2025-04-29 | 3,454.30 | 3,496.60 | 3,442.70 | 3,490.50 | 0.0M |
| 2025-04-28 | 3,445.00 | 3,468.60 | 3,424.20 | 3,454.30 | 0.0M |
| 2025-04-25 | 3,438.80 | 3,446.10 | 3,397.60 | 3,445.00 | 0.0M |
| 2025-04-24 | 3,395.50 | 3,442.80 | 3,371.90 | 3,438.80 | 0.0M |
| 2025-04-23 | 3,392.50 | 3,454.00 | 3,382.40 | 3,395.50 | 0.0M |
| 2025-04-22 | 3,319.40 | 3,407.80 | 3,319.40 | 3,392.50 | 0.0M |
| 2025-04-21 | 3,400.60 | 3,400.60 | 3,291.00 | 3,319.40 | 0.0M |
| 2025-04-17 | 3,377.70 | 3,421.30 | 3,377.70 | 3,400.60 | 0.0M |
| 2025-04-16 | 3,392.40 | 3,418.80 | 3,355.30 | 3,377.70 | 0.0M |
| 2025-04-15 | 3,397.30 | 3,413.40 | 3,388.70 | 3,392.40 | 0.0M |
| 2025-04-14 | 3,360.60 | 3,410.60 | 3,355.50 | 3,397.30 | 0.0M |
| 2025-04-11 | 3,304.60 | 3,371.30 | 3,266.00 | 3,360.60 | 0.0M |
| 2025-04-10 | 3,361.20 | 3,361.20 | 3,224.90 | 3,304.60 | 0.0M |
| 2025-04-09 | 3,147.30 | 3,369.40 | 3,120.10 | 3,361.20 | 0.0M |
| 2025-04-08 | 3,216.00 | 3,300.70 | 3,113.20 | 3,147.30 | 0.0M |
| 2025-04-07 | 3,273.10 | 3,337.60 | 3,110.00 | 3,216.00 | 0.0M |
| 2025-04-04 | 3,456.10 | 3,456.10 | 3,266.80 | 3,273.10 | 0.0M |
| 2025-04-03 | 3,554.00 | 3,554.00 | 3,444.30 | 3,456.10 | 0.0M |
| 2025-04-02 | 3,510.80 | 3,556.50 | 3,474.60 | 3,554.00 | 0.0M |
| 2025-04-01 | 3,491.80 | 3,521.90 | 3,464.10 | 3,510.80 | 0.0M |
| 2025-03-31 | 3,475.34 | 3,513.09 | 3,441.83 | 3,491.78 | 0.0M |
| 2025-03-28 | 3,523.68 | 3,523.68 | 3,471.14 | 3,475.34 | 0.0M |
| 2025-03-27 | 3,501.50 | 3,538.00 | 3,494.56 | 3,523.68 | 0.0M |
| 2025-03-26 | 3,503.50 | 3,521.99 | 3,488.48 | 3,501.50 | 0.0M |
| 2025-03-25 | 3,502.77 | 3,512.82 | 3,485.70 | 3,503.50 | 0.0M |
| 2025-03-24 | 3,460.16 | 3,511.17 | 3,460.16 | 3,502.77 | 0.0M |
| 2025-03-21 | 3,486.86 | 3,486.86 | 3,433.22 | 3,460.16 | 0.0M |
| 2025-03-20 | 3,506.96 | 3,506.96 | 3,475.64 | 3,486.86 | 0.0M |
| 2025-03-14 | 3,341.70 | 3,446.10 | 3,341.70 | 3,442.00 | 0.0M |
| 2025-03-13 | 3,368.60 | 3,368.60 | 3,325.00 | 3,341.70 | 0.0M |
| 2025-03-12 | 3,409.10 | 3,438.70 | 3,363.40 | 3,368.60 | 0.0M |
| 2025-03-11 | 3,429.20 | 3,440.70 | 3,392.70 | 3,409.10 | 0.0M |
| 2025-03-10 | 3,501.80 | 3,503.90 | 3,412.30 | 3,429.20 | 0.0M |
| 2025-03-07 | 3,465.70 | 3,509.30 | 3,436.70 | 3,501.80 | 0.0M |
| 2025-03-06 | 3,517.60 | 3,517.60 | 3,445.20 | 3,465.70 | 0.0M |
| 2025-03-05 | 3,494.60 | 3,527.00 | 3,474.80 | 3,517.60 | 0.0M |
| 2025-03-04 | 3,540.90 | 3,547.20 | 3,491.70 | 3,494.60 | 0.0M |
| 2025-03-03 | 3,562.52 | 3,593.43 | 3,528.87 | 3,540.89 | 0.0M |
| 2025-02-28 | 3,524.02 | 3,563.94 | 3,516.99 | 3,562.52 | 0.0M |
| 2025-02-27 | 3,499.57 | 3,566.57 | 3,499.57 | 3,524.02 | 0.0M |
| 2025-02-26 | 3,523.63 | 3,541.75 | 3,497.46 | 3,499.57 | 0.0M |
| 2025-02-25 | 3,515.86 | 3,539.03 | 3,512.93 | 3,523.63 | 0.0M |
| 2025-02-24 | 3,515.62 | 3,541.28 | 3,512.13 | 3,515.86 | 0.0M |
| 2025-02-21 | 3,554.60 | 3,558.98 | 3,510.84 | 3,515.62 | 0.0M |
| 2025-02-20 | 3,553.78 | 3,560.86 | 3,518.19 | 3,554.60 | 0.0M |
| 2025-02-19 | 3,564.03 | 3,564.03 | 3,530.00 | 3,553.78 | 0.0M |
| 2025-02-18 | 3,544.32 | 3,579.07 | 3,543.31 | 3,564.03 | 0.0M |
| 2025-02-14 | 3,525.70 | 3,569.30 | 3,525.70 | 3,544.32 | 0.0M |
| 2025-02-13 | 3,525.87 | 3,539.05 | 3,503.32 | 3,525.70 | 0.0M |
| 2025-02-12 | 3,549.95 | 3,551.21 | 3,508.40 | 3,525.87 | 0.0M |
| 2025-02-11 | 3,529.45 | 3,562.19 | 3,529.45 | 3,549.95 | 0.0M |
| 2025-02-10 | 3,519.46 | 3,539.72 | 3,519.46 | 3,529.45 | 0.0M |
| 2025-02-07 | 3,532.73 | 3,542.99 | 3,508.71 | 3,519.46 | 0.0M |
| 2025-02-06 | 3,503.95 | 3,536.72 | 3,503.95 | 3,532.73 | 0.0M |
| 2025-02-05 | 3,484.56 | 3,509.68 | 3,482.22 | 3,503.95 | 0.0M |
| 2025-02-04 | 3,487.31 | 3,495.47 | 3,472.67 | 3,484.56 | 0.0M |
| 2025-02-03 | 3,501.77 | 3,512.05 | 3,444.33 | 3,487.31 | 0.0M |
| 2025-01-31 | 3,537.11 | 3,546.37 | 3,500.27 | 3,501.77 | 0.0M |
| 2025-01-30 | 3,465.13 | 3,542.37 | 3,465.13 | 3,537.11 | 0.0M |
| 2025-01-29 | 3,497.75 | 3,503.93 | 3,465.06 | 3,465.13 | 0.0M |
| 2025-01-28 | 3,492.44 | 3,507.27 | 3,471.94 | 3,497.75 | 0.0M |
| 2025-01-27 | 3,484.67 | 3,497.92 | 3,470.91 | 3,492.44 | 0.0M |
| 2025-01-24 | 3,499.57 | 3,507.97 | 3,478.09 | 3,484.67 | 0.0M |
| 2025-01-23 | 3,506.71 | 3,506.71 | 3,471.02 | 3,499.57 | 0.0M |
| 2025-01-22 | 3,536.66 | 3,536.66 | 3,506.71 | 3,506.71 | 0.0M |
| 2025-01-21 | 3,504.32 | 3,545.02 | 3,504.32 | 3,536.66 | 0.0M |
| 2025-01-17 | 3,504.22 | 3,519.67 | 3,489.56 | 3,504.32 | 0.0M |
| 2025-01-16 | 3,479.46 | 3,509.69 | 3,478.39 | 3,504.22 | 0.0M |
| 2025-01-15 | 3,441.14 | 3,496.92 | 3,441.14 | 3,479.46 | 0.0M |
| 2025-01-14 | 3,435.91 | 3,446.60 | 3,407.04 | 3,441.14 | 0.0M |
| 2025-01-13 | 3,397.24 | 3,435.91 | 3,374.07 | 3,435.91 | 0.0M |
| 2025-01-10 | 3,406.95 | 3,416.46 | 3,374.76 | 3,397.24 | 0.0M |
| 2025-01-08 | 3,397.93 | 3,412.78 | 3,360.39 | 3,406.95 | 0.0M |
| 2025-01-07 | 3,407.23 | 3,435.12 | 3,385.10 | 3,397.93 | 0.0M |
| 2025-01-06 | 3,406.52 | 3,432.21 | 3,403.51 | 3,407.23 | 0.0M |
| 2025-01-03 | 3,372.18 | 3,415.40 | 3,372.18 | 3,406.52 | 0.0M |
| 2025-01-02 | 3,386.05 | 3,415.67 | 3,360.51 | 3,372.18 | 0.0M |