3,625.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,650.00 | 3,675.00 | 3,610.00 | 3,625.00 | 0.0M |
| 2025-09-25 | 3,655.00 | 3,710.00 | 3,650.00 | 3,655.00 | 0.0M |
| 2025-09-24 | 3,695.00 | 3,720.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-09-22 | 3,615.00 | 3,680.00 | 3,615.00 | 3,655.00 | 0.0M |
| 2025-09-19 | 3,630.00 | 3,650.00 | 3,580.00 | 3,610.00 | 0.0M |
| 2025-09-18 | 3,690.00 | 3,725.00 | 3,560.00 | 3,580.00 | 0.0M |
| 2025-09-17 | 3,900.00 | 3,900.00 | 3,680.00 | 3,700.00 | 0.0M |
| 2025-09-16 | 3,865.00 | 3,925.00 | 3,780.00 | 3,890.00 | 0.0M |
| 2025-09-12 | 3,900.00 | 3,960.00 | 3,830.00 | 3,865.00 | 0.0M |
| 2025-09-11 | 3,870.00 | 3,915.00 | 3,865.00 | 3,900.00 | 0.0M |
| 2025-09-10 | 3,835.00 | 3,935.00 | 3,805.00 | 3,870.00 | 0.0M |
| 2025-09-09 | 3,950.00 | 3,985.00 | 3,860.00 | 3,880.00 | 0.0M |
| 2025-09-08 | 4,150.00 | 4,200.00 | 3,910.00 | 3,960.00 | 0.0M |
| 2025-09-05 | 4,100.00 | 4,175.00 | 4,065.00 | 4,140.00 | 0.0M |
| 2025-09-04 | 4,020.00 | 4,165.00 | 4,020.00 | 4,075.00 | 0.0M |
| 2025-09-03 | 4,005.00 | 4,075.00 | 3,975.00 | 4,030.00 | 0.0M |
| 2025-09-02 | 4,040.00 | 4,090.00 | 4,000.00 | 4,030.00 | 0.0M |
| 2025-09-01 | 3,870.00 | 4,075.00 | 3,850.00 | 3,990.00 | 0.0M |
| 2025-08-29 | 4,095.00 | 4,145.00 | 3,915.00 | 3,960.00 | 0.0M |
| 2025-08-28 | 4,125.00 | 4,190.00 | 4,105.00 | 4,165.00 | 0.0M |
| 2025-08-27 | 4,195.00 | 4,280.00 | 4,110.00 | 4,140.00 | 0.0M |
| 2025-08-26 | 4,085.00 | 4,225.00 | 4,010.00 | 4,195.00 | 0.0M |
| 2025-08-25 | 3,940.00 | 4,280.00 | 3,940.00 | 4,115.00 | 0.0M |
| 2025-08-22 | 4,485.00 | 4,485.00 | 3,840.00 | 3,870.00 | 0.1M |
| 2025-08-21 | 4,425.00 | 4,630.00 | 4,350.00 | 4,485.00 | 0.0M |
| 2025-08-20 | 4,670.00 | 4,690.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2025-08-19 | 4,640.00 | 4,690.00 | 4,550.00 | 4,660.00 | 0.0M |
| 2025-08-18 | 4,550.00 | 4,680.00 | 4,485.00 | 4,645.00 | 0.0M |
| 2025-08-15 | 4,260.00 | 4,575.00 | 4,155.00 | 4,545.00 | 0.1M |
| 2025-08-14 | 4,165.00 | 4,495.00 | 3,980.00 | 4,255.00 | 0.1M |
| 2025-08-13 | 4,090.00 | 4,165.00 | 4,000.00 | 4,160.00 | 0.1M |
| 2025-08-12 | 4,030.00 | 4,105.00 | 3,990.00 | 4,105.00 | 0.0M |
| 2025-08-08 | 3,940.00 | 4,075.00 | 3,940.00 | 4,060.00 | 0.0M |
| 2025-08-07 | 3,940.00 | 3,985.00 | 3,900.00 | 3,940.00 | 0.0M |
| 2025-08-06 | 3,870.00 | 3,940.00 | 3,835.00 | 3,940.00 | 0.0M |
| 2025-08-05 | 3,795.00 | 3,900.00 | 3,775.00 | 3,880.00 | 0.0M |
| 2025-08-04 | 3,775.00 | 3,845.00 | 3,755.00 | 3,795.00 | 0.0M |
| 2025-08-01 | 3,775.00 | 3,890.00 | 3,775.00 | 3,885.00 | 0.0M |
| 2025-07-31 | 3,675.00 | 3,780.00 | 3,675.00 | 3,775.00 | 0.0M |
| 2025-07-30 | 3,745.00 | 3,795.00 | 3,650.00 | 3,745.00 | 0.0M |
| 2025-07-29 | 3,690.00 | 3,765.00 | 3,620.00 | 3,740.00 | 0.0M |
| 2025-07-28 | 3,615.00 | 3,675.00 | 3,550.00 | 3,635.00 | 0.0M |
| 2025-07-25 | 3,545.00 | 3,645.00 | 3,515.00 | 3,640.00 | 0.0M |
| 2025-07-24 | 3,520.00 | 3,560.00 | 3,475.00 | 3,550.00 | 0.0M |
| 2025-07-23 | 3,440.00 | 3,500.00 | 3,425.00 | 3,490.00 | 0.0M |
| 2025-07-22 | 3,510.00 | 3,525.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2025-07-18 | 3,455.00 | 3,475.00 | 3,345.00 | 3,470.00 | 0.0M |
| 2025-07-17 | 3,435.00 | 3,500.00 | 3,420.00 | 3,450.00 | 0.0M |
| 2025-07-16 | 3,335.00 | 3,500.00 | 3,335.00 | 3,450.00 | 0.0M |
| 2025-07-15 | 3,355.00 | 3,375.00 | 3,280.00 | 3,370.00 | 0.0M |
| 2025-07-14 | 3,345.00 | 3,385.00 | 3,335.00 | 3,375.00 | 0.0M |
| 2025-07-11 | 3,290.00 | 3,345.00 | 3,280.00 | 3,345.00 | 0.0M |
| 2025-07-10 | 3,315.00 | 3,315.00 | 3,260.00 | 3,285.00 | 0.0M |
| 2025-07-09 | 3,310.00 | 3,325.00 | 3,265.00 | 3,310.00 | 0.0M |
| 2025-07-08 | 3,280.00 | 3,325.00 | 3,230.00 | 3,310.00 | 0.0M |
| 2025-07-07 | 3,300.00 | 3,300.00 | 3,210.00 | 3,280.00 | 0.0M |
| 2025-07-04 | 3,300.00 | 3,335.00 | 3,235.00 | 3,310.00 | 0.0M |
| 2025-07-03 | 3,330.00 | 3,360.00 | 3,190.00 | 3,275.00 | 0.0M |
| 2025-07-02 | 3,275.00 | 3,600.00 | 3,135.00 | 3,330.00 | 0.0M |
| 2025-07-01 | 3,255.00 | 3,365.00 | 3,240.00 | 3,295.00 | 0.0M |
| 2025-06-30 | 3,300.00 | 3,320.00 | 3,120.00 | 3,305.00 | 0.0M |
| 2025-06-27 | 3,290.00 | 3,310.00 | 3,170.00 | 3,310.00 | 0.0M |
| 2025-06-26 | 3,195.00 | 3,245.00 | 3,190.00 | 3,245.00 | 0.0M |
| 2025-06-25 | 3,125.00 | 3,200.00 | 3,110.00 | 3,195.00 | 0.0M |
| 2025-06-24 | 3,150.00 | 3,150.00 | 3,110.00 | 3,140.00 | 0.0M |
| 2025-06-23 | 3,120.00 | 3,160.00 | 3,065.00 | 3,160.00 | 0.0M |
| 2025-06-20 | 3,080.00 | 3,165.00 | 3,065.00 | 3,160.00 | 0.0M |
| 2025-06-19 | 3,080.00 | 3,080.00 | 3,025.00 | 3,080.00 | 0.0M |
| 2025-06-18 | 3,090.00 | 3,090.00 | 3,040.00 | 3,085.00 | 0.0M |
| 2025-06-17 | 3,070.00 | 3,090.00 | 3,020.00 | 3,090.00 | 0.0M |
| 2025-06-16 | 2,990.00 | 3,035.00 | 2,949.00 | 3,035.00 | 0.0M |
| 2025-06-13 | 3,000.00 | 3,000.00 | 2,924.00 | 2,998.00 | 0.0M |
| 2025-06-12 | 3,000.00 | 3,000.00 | 2,965.00 | 2,999.00 | 0.0M |
| 2025-06-11 | 3,035.00 | 3,035.00 | 2,995.00 | 3,000.00 | 0.0M |
| 2025-06-10 | 3,040.00 | 3,050.00 | 2,970.00 | 3,025.00 | 0.0M |
| 2025-06-09 | 3,040.00 | 3,090.00 | 2,981.00 | 3,040.00 | 0.0M |
| 2025-06-06 | 2,976.00 | 3,005.00 | 2,945.00 | 3,005.00 | 0.0M |
| 2025-06-05 | 2,975.00 | 2,980.00 | 2,930.00 | 2,974.00 | 0.0M |
| 2025-06-04 | 2,894.00 | 2,949.00 | 2,871.00 | 2,943.00 | 0.0M |
| 2025-06-03 | 2,799.00 | 2,900.00 | 2,780.00 | 2,895.00 | 0.0M |
| 2025-06-02 | 2,796.00 | 2,799.00 | 2,780.00 | 2,799.00 | 0.0M |
| 2025-05-30 | 2,780.00 | 2,784.00 | 2,732.00 | 2,773.00 | 0.0M |
| 2025-05-29 | 2,778.00 | 2,780.00 | 2,766.00 | 2,780.00 | 0.0M |
| 2025-05-28 | 2,765.00 | 2,797.00 | 2,745.00 | 2,768.00 | 0.0M |
| 2025-05-27 | 2,710.00 | 2,770.00 | 2,702.00 | 2,765.00 | 0.0M |
| 2025-05-26 | 2,698.00 | 2,700.00 | 2,680.00 | 2,694.00 | 0.0M |
| 2025-05-23 | 2,683.00 | 2,720.00 | 2,665.00 | 2,710.00 | 0.0M |
| 2025-05-22 | 2,660.00 | 2,694.00 | 2,643.00 | 2,683.00 | 0.0M |
| 2025-05-21 | 2,698.00 | 2,698.00 | 2,650.00 | 2,660.00 | 0.0M |
| 2025-05-20 | 2,688.00 | 2,739.00 | 2,686.00 | 2,700.00 | 0.0M |
| 2025-05-19 | 2,695.00 | 2,730.00 | 2,650.00 | 2,688.00 | 0.0M |
| 2025-05-16 | 2,749.00 | 2,749.00 | 2,628.00 | 2,695.00 | 0.0M |
| 2025-05-15 | 2,610.00 | 2,770.00 | 2,610.00 | 2,760.00 | 0.0M |
| 2025-05-14 | 2,641.00 | 2,666.00 | 2,640.00 | 2,660.00 | 0.0M |
| 2025-05-13 | 2,674.00 | 2,674.00 | 2,620.00 | 2,632.00 | 0.0M |
| 2025-05-12 | 2,656.00 | 2,680.00 | 2,643.00 | 2,651.00 | 0.0M |
| 2025-05-09 | 2,647.00 | 2,649.00 | 2,618.00 | 2,641.00 | 0.0M |
| 2025-05-08 | 2,583.00 | 2,687.00 | 2,575.00 | 2,613.00 | 0.0M |
| 2025-05-07 | 2,580.00 | 2,650.00 | 2,555.00 | 2,609.00 | 0.0M |
| 2025-05-02 | 2,590.00 | 2,598.00 | 2,556.00 | 2,590.00 | 0.0M |
| 2025-05-01 | 2,600.00 | 2,627.00 | 2,542.00 | 2,582.00 | 0.0M |
| 2025-04-30 | 2,591.00 | 2,600.00 | 2,562.00 | 2,596.00 | 0.0M |
| 2025-04-28 | 2,557.00 | 2,593.00 | 2,557.00 | 2,592.00 | 0.0M |
| 2025-04-25 | 2,611.00 | 2,637.00 | 2,562.00 | 2,586.00 | 0.0M |
| 2025-04-24 | 2,629.00 | 2,653.00 | 2,536.00 | 2,640.00 | 0.0M |
| 2025-04-23 | 2,655.00 | 2,664.00 | 2,586.00 | 2,664.00 | 0.0M |
| 2025-04-22 | 2,616.00 | 2,619.00 | 2,581.00 | 2,613.00 | 0.0M |
| 2025-04-21 | 2,617.00 | 2,617.00 | 2,552.00 | 2,615.00 | 0.0M |
| 2025-04-18 | 2,625.00 | 2,629.00 | 2,579.00 | 2,617.00 | 0.0M |
| 2025-04-17 | 2,569.00 | 2,578.00 | 2,501.00 | 2,575.00 | 0.0M |
| 2025-04-16 | 2,570.00 | 2,589.00 | 2,503.00 | 2,570.00 | 0.0M |
| 2025-04-15 | 2,497.00 | 2,572.00 | 2,489.00 | 2,570.00 | 0.0M |
| 2025-04-14 | 2,405.00 | 2,484.00 | 2,405.00 | 2,481.00 | 0.0M |
| 2025-04-11 | 2,350.00 | 2,395.00 | 2,350.00 | 2,395.00 | 0.0M |
| 2025-04-10 | 2,399.00 | 2,482.00 | 2,353.00 | 2,400.00 | 0.0M |
| 2025-04-09 | 2,349.00 | 2,394.00 | 2,319.00 | 2,393.00 | 0.0M |
| 2025-04-08 | 2,400.00 | 2,453.00 | 2,388.00 | 2,399.00 | 0.0M |
| 2025-04-07 | 2,380.00 | 2,430.00 | 2,320.00 | 2,418.00 | 0.0M |
| 2025-04-04 | 2,473.00 | 2,570.00 | 2,400.00 | 2,459.00 | 0.0M |
| 2025-04-03 | 2,508.00 | 2,538.00 | 2,500.00 | 2,530.00 | 0.0M |
| 2025-04-02 | 2,565.00 | 2,565.00 | 2,502.00 | 2,547.00 | 0.0M |
| 2025-04-01 | 2,528.00 | 2,566.00 | 2,525.00 | 2,550.00 | 0.0M |
| 2025-03-31 | 2,542.00 | 2,560.00 | 2,500.00 | 2,559.00 | 0.0M |
| 2025-03-28 | 2,525.00 | 2,550.00 | 2,500.00 | 2,542.00 | 0.0M |
| 2025-03-27 | 2,500.00 | 2,570.00 | 2,500.00 | 2,525.00 | 0.0M |
| 2025-03-26 | 2,480.00 | 2,490.00 | 2,477.00 | 2,489.00 | 0.0M |
| 2025-03-25 | 2,506.00 | 2,506.00 | 2,454.00 | 2,477.00 | 0.0M |
| 2025-03-24 | 2,518.00 | 2,518.00 | 2,506.00 | 2,515.00 | 0.0M |
| 2025-03-21 | 2,511.00 | 2,537.00 | 2,510.00 | 2,520.00 | 0.0M |
| 2025-03-19 | 2,511.00 | 2,538.00 | 2,492.00 | 2,513.00 | 0.0M |
| 2025-03-18 | 2,532.00 | 2,538.00 | 2,500.00 | 2,530.00 | 0.0M |
| 2025-03-17 | 2,520.00 | 2,535.00 | 2,465.00 | 2,519.00 | 0.0M |
| 2025-03-14 | 2,485.00 | 2,520.00 | 2,485.00 | 2,520.00 | 0.0M |
| 2025-03-13 | 2,500.00 | 2,535.00 | 2,485.00 | 2,528.00 | 0.0M |
| 2025-03-12 | 2,502.00 | 2,539.00 | 2,490.00 | 2,515.00 | 0.0M |
| 2025-03-11 | 2,535.00 | 2,552.00 | 2,460.00 | 2,539.00 | 0.0M |
| 2025-03-10 | 2,570.00 | 2,570.00 | 2,536.00 | 2,536.00 | 0.0M |
| 2025-03-07 | 2,540.00 | 2,579.00 | 2,540.00 | 2,570.00 | 0.0M |
| 2025-03-06 | 2,588.00 | 2,589.00 | 2,541.00 | 2,570.00 | 0.0M |
| 2025-03-05 | 2,560.00 | 2,589.00 | 2,560.00 | 2,587.00 | 0.0M |
| 2025-03-04 | 2,526.00 | 2,575.00 | 2,504.00 | 2,560.00 | 0.0M |
| 2025-03-03 | 2,515.00 | 2,550.00 | 2,500.00 | 2,526.00 | 0.0M |
| 2025-02-28 | 2,512.00 | 2,562.00 | 2,476.00 | 2,515.00 | 0.0M |
| 2025-02-27 | 2,510.00 | 2,580.00 | 2,500.00 | 2,580.00 | 0.0M |
| 2025-02-26 | 2,537.00 | 2,569.00 | 2,499.00 | 2,557.00 | 0.0M |
| 2025-02-25 | 2,522.00 | 2,618.00 | 2,520.00 | 2,587.00 | 0.0M |
| 2025-02-21 | 2,600.00 | 2,615.00 | 2,561.00 | 2,570.00 | 0.0M |
| 2025-02-20 | 2,610.00 | 2,621.00 | 2,591.00 | 2,620.00 | 0.0M |
| 2025-02-19 | 2,549.00 | 2,610.00 | 2,511.00 | 2,610.00 | 0.0M |
| 2025-02-18 | 2,620.00 | 2,630.00 | 2,559.00 | 2,561.00 | 0.0M |
| 2025-02-17 | 2,648.00 | 2,669.00 | 2,600.00 | 2,605.00 | 0.0M |
| 2025-02-14 | 2,500.00 | 2,598.00 | 2,464.00 | 2,598.00 | 0.0M |
| 2025-02-13 | 2,465.00 | 2,501.00 | 2,430.00 | 2,455.00 | 0.0M |
| 2025-02-12 | 2,437.00 | 2,465.00 | 2,401.00 | 2,465.00 | 0.0M |
| 2025-02-10 | 2,371.00 | 2,440.00 | 2,360.00 | 2,434.00 | 0.0M |
| 2025-02-07 | 2,352.00 | 2,381.00 | 2,350.00 | 2,360.00 | 0.0M |
| 2025-02-06 | 2,362.00 | 2,362.00 | 2,342.00 | 2,358.00 | 0.0M |
| 2025-02-05 | 2,350.00 | 2,362.00 | 2,342.00 | 2,362.00 | 0.0M |
| 2025-02-04 | 2,342.00 | 2,363.00 | 2,342.00 | 2,363.00 | 0.0M |
| 2025-02-03 | 2,351.00 | 2,360.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2025-01-31 | 2,350.00 | 2,364.00 | 2,340.00 | 2,361.00 | 0.0M |
| 2025-01-30 | 2,350.00 | 2,377.00 | 2,335.00 | 2,350.00 | 0.0M |
| 2025-01-29 | 2,336.00 | 2,355.00 | 2,336.00 | 2,350.00 | 0.0M |
| 2025-01-28 | 2,333.00 | 2,350.00 | 2,330.00 | 2,339.00 | 0.0M |
| 2025-01-27 | 2,353.00 | 2,353.00 | 2,335.00 | 2,335.00 | 0.0M |
| 2025-01-24 | 2,338.00 | 2,360.00 | 2,338.00 | 2,338.00 | 0.0M |
| 2025-01-23 | 2,335.00 | 2,399.00 | 2,335.00 | 2,338.00 | 0.0M |
| 2025-01-22 | 2,357.00 | 2,371.00 | 2,346.00 | 2,346.00 | 0.0M |
| 2025-01-21 | 2,352.00 | 2,367.00 | 2,334.00 | 2,367.00 | 0.0M |
| 2025-01-20 | 2,377.00 | 2,377.00 | 2,327.00 | 2,370.00 | 0.0M |
| 2025-01-17 | 2,370.00 | 2,370.00 | 2,323.00 | 2,340.00 | 0.0M |
| 2025-01-16 | 2,410.00 | 2,410.00 | 2,353.00 | 2,378.00 | 0.0M |
| 2025-01-15 | 2,373.00 | 2,450.00 | 2,370.00 | 2,435.00 | 0.0M |
| 2025-01-14 | 2,370.00 | 2,370.00 | 2,335.00 | 2,343.00 | 0.0M |
| 2025-01-10 | 2,369.00 | 2,369.00 | 2,351.00 | 2,361.00 | 0.0M |
| 2025-01-09 | 2,371.00 | 2,371.00 | 2,331.00 | 2,364.00 | 0.0M |
| 2025-01-08 | 2,376.00 | 2,376.00 | 2,343.00 | 2,370.00 | 0.0M |
| 2025-01-07 | 2,376.00 | 2,376.00 | 2,352.00 | 2,376.00 | 0.0M |
| 2025-01-06 | 2,379.00 | 2,379.00 | 2,351.00 | 2,376.00 | 0.0M |