3,020.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,045.00 | 3,055.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-09-25 | 3,085.00 | 3,085.00 | 3,040.00 | 3,045.00 | 0.0M |
| 2025-09-24 | 3,080.00 | 3,085.00 | 3,060.00 | 3,085.00 | 0.0M |
| 2025-09-22 | 3,060.00 | 3,075.00 | 3,060.00 | 3,065.00 | 0.0M |
| 2025-09-19 | 3,065.00 | 3,065.00 | 3,045.00 | 3,050.00 | 0.0M |
| 2025-09-18 | 3,040.00 | 3,060.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2025-09-17 | 3,040.00 | 3,040.00 | 3,020.00 | 3,040.00 | 0.0M |
| 2025-09-16 | 3,010.00 | 3,035.00 | 3,010.00 | 3,035.00 | 0.0M |
| 2025-09-12 | 3,050.00 | 3,050.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-09-11 | 3,055.00 | 3,055.00 | 3,045.00 | 3,055.00 | 0.0M |
| 2025-09-10 | 3,080.00 | 3,080.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-09-09 | 3,070.00 | 3,070.00 | 3,040.00 | 3,060.00 | 0.0M |
| 2025-09-08 | 3,060.00 | 3,060.00 | 3,025.00 | 3,035.00 | 0.0M |
| 2025-09-05 | 3,045.00 | 3,050.00 | 3,040.00 | 3,040.00 | 0.0M |
| 2025-09-04 | 3,045.00 | 3,055.00 | 3,045.00 | 3,045.00 | 0.0M |
| 2025-09-03 | 3,040.00 | 3,055.00 | 3,040.00 | 3,055.00 | 0.0M |
| 2025-09-02 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 0.0M |
| 2025-09-01 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 0.0M |
| 2025-08-29 | 3,055.00 | 3,070.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-08-28 | 3,070.00 | 3,080.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-08-27 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-08-26 | 3,070.00 | 3,070.00 | 3,055.00 | 3,070.00 | 0.0M |
| 2025-08-25 | 3,085.00 | 3,085.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2025-08-22 | 3,040.00 | 3,075.00 | 3,040.00 | 3,065.00 | 0.0M |
| 2025-08-21 | 3,070.00 | 3,075.00 | 3,035.00 | 3,045.00 | 0.0M |
| 2025-08-20 | 3,000.00 | 3,020.00 | 3,000.00 | 3,015.00 | 0.0M |
| 2025-08-19 | 3,000.00 | 3,010.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2025-08-18 | 3,025.00 | 3,025.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2025-08-15 | 3,005.00 | 3,010.00 | 3,000.00 | 3,010.00 | 0.0M |
| 2025-08-14 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-08-13 | 3,015.00 | 3,050.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2025-08-12 | 3,100.00 | 3,100.00 | 2,975.00 | 3,010.00 | 0.0M |
| 2025-08-08 | 3,100.00 | 3,100.00 | 3,075.00 | 3,100.00 | 0.0M |
| 2025-08-07 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 0.0M |
| 2025-08-06 | 3,005.00 | 3,045.00 | 3,005.00 | 3,045.00 | 0.0M |
| 2025-08-05 | 3,030.00 | 3,035.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2025-08-04 | 3,015.00 | 3,030.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-08-01 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-07-31 | 3,005.00 | 3,020.00 | 3,005.00 | 3,015.00 | 0.0M |
| 2025-07-30 | 3,000.00 | 3,010.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-07-29 | 2,982.00 | 3,005.00 | 2,977.00 | 2,980.00 | 0.0M |
| 2025-07-28 | 2,975.00 | 3,030.00 | 2,951.00 | 3,030.00 | 0.0M |
| 2025-07-25 | 2,975.00 | 2,982.00 | 2,971.00 | 2,971.00 | 0.0M |
| 2025-07-24 | 2,979.00 | 2,980.00 | 2,965.00 | 2,966.00 | 0.0M |
| 2025-07-23 | 2,980.00 | 2,997.00 | 2,971.00 | 2,979.00 | 0.0M |
| 2025-07-22 | 2,947.00 | 2,971.00 | 2,940.00 | 2,971.00 | 0.0M |
| 2025-07-18 | 2,939.00 | 2,944.00 | 2,939.00 | 2,940.00 | 0.0M |
| 2025-07-17 | 2,918.00 | 2,940.00 | 2,918.00 | 2,939.00 | 0.0M |
| 2025-07-16 | 2,925.00 | 2,955.00 | 2,911.00 | 2,918.00 | 0.0M |
| 2025-07-15 | 2,900.00 | 2,950.00 | 2,900.00 | 2,950.00 | 0.0M |
| 2025-07-14 | 2,871.00 | 2,900.00 | 2,871.00 | 2,900.00 | 0.0M |
| 2025-07-11 | 2,854.00 | 2,874.00 | 2,854.00 | 2,874.00 | 0.0M |
| 2025-07-10 | 2,895.00 | 2,895.00 | 2,890.00 | 2,890.00 | 0.0M |
| 2025-07-09 | 2,930.00 | 2,930.00 | 2,905.00 | 2,905.00 | 0.0M |
| 2025-07-08 | 2,860.00 | 2,930.00 | 2,860.00 | 2,930.00 | 0.0M |
| 2025-07-07 | 2,862.00 | 2,900.00 | 2,862.00 | 2,890.00 | 0.0M |
| 2025-07-04 | 2,912.00 | 2,917.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-07-03 | 2,911.00 | 2,918.00 | 2,911.00 | 2,918.00 | 0.0M |
| 2025-07-02 | 2,919.00 | 2,922.00 | 2,911.00 | 2,911.00 | 0.0M |
| 2025-07-01 | 2,910.00 | 2,915.00 | 2,905.00 | 2,915.00 | 0.0M |
| 2025-06-30 | 2,943.00 | 2,950.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-06-27 | 2,915.00 | 3,000.00 | 2,915.00 | 2,919.00 | 0.0M |
| 2025-06-26 | 3,105.00 | 3,125.00 | 3,080.00 | 3,085.00 | 0.0M |
| 2025-06-25 | 3,110.00 | 3,125.00 | 3,105.00 | 3,125.00 | 0.0M |
| 2025-06-24 | 3,070.00 | 3,105.00 | 3,035.00 | 3,105.00 | 0.0M |
| 2025-06-23 | 3,055.00 | 3,095.00 | 3,040.00 | 3,070.00 | 0.0M |
| 2025-06-20 | 3,095.00 | 3,095.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-06-19 | 3,065.00 | 3,100.00 | 3,035.00 | 3,085.00 | 0.0M |
| 2025-06-18 | 3,055.00 | 3,055.00 | 3,025.00 | 3,030.00 | 0.0M |
| 2025-06-17 | 3,080.00 | 3,080.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-06-16 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 0.0M |
| 2025-06-13 | 3,080.00 | 3,080.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-06-12 | 3,100.00 | 3,115.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-06-11 | 3,105.00 | 3,110.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-06-10 | 3,120.00 | 3,120.00 | 3,100.00 | 3,105.00 | 0.0M |
| 2025-06-09 | 3,110.00 | 3,125.00 | 3,105.00 | 3,120.00 | 0.0M |
| 2025-06-06 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-06-05 | 3,100.00 | 3,120.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-06-04 | 3,120.00 | 3,130.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2025-06-03 | 3,180.00 | 3,180.00 | 3,040.00 | 3,105.00 | 0.0M |
| 2025-06-02 | 3,185.00 | 3,190.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2025-05-30 | 3,140.00 | 3,200.00 | 3,120.00 | 3,195.00 | 0.0M |
| 2025-05-29 | 3,115.00 | 3,140.00 | 3,080.00 | 3,140.00 | 0.0M |
| 2025-05-28 | 3,115.00 | 3,115.00 | 3,095.00 | 3,115.00 | 0.0M |
| 2025-05-27 | 3,085.00 | 3,125.00 | 3,085.00 | 3,115.00 | 0.0M |
| 2025-05-26 | 3,080.00 | 3,095.00 | 3,065.00 | 3,090.00 | 0.0M |
| 2025-05-23 | 3,085.00 | 3,100.00 | 3,040.00 | 3,085.00 | 0.0M |
| 2025-05-22 | 3,020.00 | 3,045.00 | 3,015.00 | 3,045.00 | 0.0M |
| 2025-05-21 | 3,040.00 | 3,100.00 | 3,025.00 | 3,025.00 | 0.0M |
| 2025-05-20 | 3,060.00 | 3,100.00 | 3,000.00 | 3,005.00 | 0.0M |
| 2025-05-19 | 2,972.00 | 3,100.00 | 2,956.00 | 3,020.00 | 0.0M |
| 2025-05-16 | 2,953.00 | 2,955.00 | 2,953.00 | 2,955.00 | 0.0M |
| 2025-05-15 | 2,956.00 | 2,956.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2025-05-14 | 2,955.00 | 2,955.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2025-05-13 | 2,956.00 | 2,965.00 | 2,951.00 | 2,951.00 | 0.0M |
| 2025-05-12 | 2,956.00 | 2,967.00 | 2,956.00 | 2,956.00 | 0.0M |
| 2025-05-09 | 2,953.00 | 2,963.00 | 2,953.00 | 2,956.00 | 0.0M |
| 2025-05-08 | 2,965.00 | 2,965.00 | 2,953.00 | 2,953.00 | 0.0M |
| 2025-05-07 | 2,950.00 | 2,960.00 | 2,941.00 | 2,953.00 | 0.0M |
| 2025-05-02 | 2,967.00 | 2,967.00 | 2,954.00 | 2,954.00 | 0.0M |
| 2025-05-01 | 2,950.00 | 2,954.00 | 2,950.00 | 2,954.00 | 0.0M |
| 2025-04-30 | 2,929.00 | 2,960.00 | 2,929.00 | 2,960.00 | 0.0M |
| 2025-04-28 | 2,950.00 | 2,990.00 | 2,949.00 | 2,949.00 | 0.0M |
| 2025-04-25 | 2,921.00 | 2,930.00 | 2,921.00 | 2,924.00 | 0.0M |
| 2025-04-24 | 2,924.00 | 2,960.00 | 2,921.00 | 2,921.00 | 0.0M |
| 2025-04-23 | 2,932.00 | 2,933.00 | 2,924.00 | 2,924.00 | 0.0M |
| 2025-04-22 | 2,920.00 | 2,958.00 | 2,920.00 | 2,932.00 | 0.0M |
| 2025-04-21 | 2,900.00 | 2,921.00 | 2,900.00 | 2,921.00 | 0.0M |
| 2025-04-18 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 0.0M |
| 2025-04-17 | 2,823.00 | 2,857.00 | 2,823.00 | 2,857.00 | 0.0M |
| 2025-04-16 | 2,820.00 | 2,822.00 | 2,820.00 | 2,822.00 | 0.0M |
| 2025-04-15 | 2,821.00 | 2,821.00 | 2,820.00 | 2,820.00 | 0.0M |
| 2025-04-14 | 2,825.00 | 2,828.00 | 2,825.00 | 2,827.00 | 0.0M |
| 2025-04-11 | 2,770.00 | 2,819.00 | 2,770.00 | 2,775.00 | 0.0M |
| 2025-04-10 | 2,820.00 | 2,995.00 | 2,787.00 | 2,803.00 | 0.0M |
| 2025-04-09 | 2,770.00 | 2,800.00 | 2,770.00 | 2,776.00 | 0.0M |
| 2025-04-08 | 2,681.00 | 2,737.00 | 2,676.00 | 2,737.00 | 0.0M |
| 2025-04-07 | 2,625.00 | 2,625.00 | 2,550.00 | 2,581.00 | 0.0M |
| 2025-04-04 | 2,795.00 | 3,300.00 | 2,637.00 | 2,770.00 | 0.1M |
| 2025-04-03 | 2,859.00 | 2,861.00 | 2,810.00 | 2,845.00 | 0.0M |
| 2025-04-02 | 2,928.00 | 2,928.00 | 2,897.00 | 2,900.00 | 0.0M |
| 2025-04-01 | 2,924.00 | 2,961.00 | 2,924.00 | 2,926.00 | 0.0M |
| 2025-03-31 | 2,963.00 | 2,963.00 | 2,923.00 | 2,924.00 | 0.0M |
| 2025-03-28 | 2,925.00 | 2,969.00 | 2,922.00 | 2,965.00 | 0.0M |
| 2025-03-27 | 2,900.00 | 2,920.00 | 2,897.00 | 2,920.00 | 0.0M |
| 2025-03-26 | 2,859.00 | 2,884.00 | 2,859.00 | 2,884.00 | 0.0M |
| 2025-03-25 | 2,850.00 | 2,859.00 | 2,841.00 | 2,859.00 | 0.0M |
| 2025-03-24 | 2,830.00 | 2,850.00 | 2,811.00 | 2,850.00 | 0.0M |
| 2025-03-21 | 2,805.00 | 2,824.00 | 2,805.00 | 2,824.00 | 0.0M |
| 2025-03-19 | 2,771.00 | 2,802.00 | 2,771.00 | 2,802.00 | 0.0M |
| 2025-03-18 | 2,777.00 | 2,807.00 | 2,777.00 | 2,780.00 | 0.0M |
| 2025-03-17 | 2,771.00 | 2,781.00 | 2,771.00 | 2,777.00 | 0.0M |
| 2025-03-14 | 2,768.00 | 2,775.00 | 2,768.00 | 2,775.00 | 0.0M |
| 2025-03-13 | 2,770.00 | 2,770.00 | 2,761.00 | 2,761.00 | 0.0M |
| 2025-03-12 | 2,774.00 | 2,774.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2025-03-11 | 2,761.00 | 2,771.00 | 2,760.00 | 2,771.00 | 0.0M |
| 2025-03-10 | 2,761.00 | 2,770.00 | 2,761.00 | 2,761.00 | 0.0M |
| 2025-03-07 | 2,784.00 | 2,784.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-03-06 | 2,774.00 | 2,778.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2025-03-05 | 2,775.00 | 2,780.00 | 2,760.00 | 2,774.00 | 0.0M |
| 2025-03-04 | 2,787.00 | 2,787.00 | 2,769.00 | 2,769.00 | 0.0M |
| 2025-03-03 | 2,784.00 | 2,800.00 | 2,775.00 | 2,795.00 | 0.0M |
| 2025-02-28 | 2,750.00 | 2,772.00 | 2,750.00 | 2,772.00 | 0.0M |
| 2025-02-27 | 2,739.00 | 2,750.00 | 2,739.00 | 2,750.00 | 0.0M |
| 2025-02-26 | 2,745.00 | 2,745.00 | 2,721.00 | 2,739.00 | 0.0M |
| 2025-02-25 | 2,724.00 | 2,732.00 | 2,719.00 | 2,732.00 | 0.0M |
| 2025-02-21 | 2,732.00 | 2,740.00 | 2,720.00 | 2,739.00 | 0.0M |
| 2025-02-20 | 2,729.00 | 2,731.00 | 2,728.00 | 2,731.00 | 0.0M |
| 2025-02-19 | 2,717.00 | 2,720.00 | 2,717.00 | 2,719.00 | 0.0M |
| 2025-02-18 | 2,715.00 | 2,720.00 | 2,712.00 | 2,720.00 | 0.0M |
| 2025-02-17 | 2,700.00 | 2,715.00 | 2,700.00 | 2,714.00 | 0.0M |
| 2025-02-14 | 2,700.00 | 2,700.00 | 2,691.00 | 2,691.00 | 0.0M |
| 2025-02-13 | 2,700.00 | 2,700.00 | 2,679.00 | 2,699.00 | 0.0M |
| 2025-02-12 | 2,694.00 | 2,700.00 | 2,679.00 | 2,679.00 | 0.0M |
| 2025-02-10 | 2,695.00 | 2,709.00 | 2,680.00 | 2,689.00 | 0.0M |
| 2025-02-07 | 2,688.00 | 2,691.00 | 2,677.00 | 2,680.00 | 0.0M |
| 2025-02-06 | 2,683.00 | 2,695.00 | 2,683.00 | 2,690.00 | 0.0M |
| 2025-02-05 | 2,697.00 | 2,697.00 | 2,683.00 | 2,683.00 | 0.0M |
| 2025-02-04 | 2,679.00 | 2,698.00 | 2,679.00 | 2,690.00 | 0.0M |
| 2025-02-03 | 2,669.00 | 2,696.00 | 2,669.00 | 2,676.00 | 0.0M |
| 2025-01-31 | 2,680.00 | 2,694.00 | 2,669.00 | 2,694.00 | 0.0M |
| 2025-01-30 | 2,677.00 | 2,677.00 | 2,669.00 | 2,669.00 | 0.0M |
| 2025-01-29 | 2,671.00 | 2,675.00 | 2,662.00 | 2,675.00 | 0.0M |
| 2025-01-28 | 2,678.00 | 2,678.00 | 2,644.00 | 2,674.00 | 0.0M |
| 2025-01-27 | 2,665.00 | 2,665.00 | 2,641.00 | 2,641.00 | 0.0M |
| 2025-01-24 | 2,640.00 | 2,673.00 | 2,626.00 | 2,667.00 | 0.0M |
| 2025-01-23 | 2,609.00 | 2,624.00 | 2,608.00 | 2,620.00 | 0.0M |
| 2025-01-22 | 2,633.00 | 2,645.00 | 2,608.00 | 2,608.00 | 0.0M |
| 2025-01-21 | 2,613.00 | 2,645.00 | 2,600.00 | 2,645.00 | 0.0M |
| 2025-01-20 | 2,680.00 | 2,680.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-01-17 | 2,624.00 | 2,643.00 | 2,610.00 | 2,610.00 | 0.0M |
| 2025-01-16 | 2,672.00 | 2,672.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2025-01-15 | 2,649.00 | 2,694.00 | 2,643.00 | 2,643.00 | 0.0M |
| 2025-01-14 | 2,685.00 | 2,700.00 | 2,649.00 | 2,649.00 | 0.0M |
| 2025-01-10 | 2,700.00 | 2,708.00 | 2,661.00 | 2,706.00 | 0.0M |
| 2025-01-09 | 2,663.00 | 2,663.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2025-01-08 | 2,681.00 | 2,703.00 | 2,680.00 | 2,680.00 | 0.0M |
| 2025-01-07 | 2,690.00 | 2,700.00 | 2,681.00 | 2,681.00 | 0.0M |
| 2025-01-06 | 2,645.00 | 2,690.00 | 2,645.00 | 2,690.00 | 0.0M |