3,919.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,997.00 | 4,034.00 | 3,893.00 | 3,919.00 | 2.3M |
| 2025-09-26 | 4,047.00 | 4,108.00 | 4,001.00 | 4,006.00 | 2.4M |
| 2025-09-25 | 3,996.00 | 4,004.00 | 3,941.00 | 3,977.00 | 2.1M |
| 2025-09-24 | 4,082.00 | 4,083.00 | 3,986.00 | 3,999.00 | 2.2M |
| 2025-09-22 | 4,153.00 | 4,160.00 | 4,057.00 | 4,059.00 | 1.7M |
| 2025-09-19 | 4,184.00 | 4,198.00 | 4,050.00 | 4,083.00 | 3.1M |
| 2025-09-18 | 4,189.00 | 4,213.00 | 4,146.00 | 4,146.00 | 1.7M |
| 2025-09-17 | 4,116.00 | 4,179.00 | 4,095.00 | 4,132.00 | 2.7M |
| 2025-09-16 | 4,026.00 | 4,074.00 | 3,984.00 | 4,047.00 | 1.5M |
| 2025-09-12 | 4,022.00 | 4,032.00 | 3,985.00 | 4,017.00 | 1.4M |
| 2025-09-11 | 4,020.00 | 4,054.00 | 3,971.00 | 4,038.00 | 1.5M |
| 2025-09-10 | 3,972.00 | 4,010.00 | 3,953.00 | 3,980.00 | 1.7M |
| 2025-09-09 | 4,044.00 | 4,072.00 | 3,988.00 | 4,029.00 | 1.6M |
| 2025-09-08 | 4,030.00 | 4,078.00 | 4,008.00 | 4,011.00 | 1.5M |
| 2025-09-05 | 3,936.00 | 4,036.00 | 3,930.00 | 4,000.00 | 2.1M |
| 2025-09-04 | 3,930.00 | 3,988.00 | 3,902.00 | 3,981.00 | 2.0M |
| 2025-09-03 | 4,042.00 | 4,046.00 | 3,956.00 | 3,957.00 | 2.3M |
| 2025-09-02 | 4,015.00 | 4,092.00 | 4,015.00 | 4,054.00 | 2.4M |
| 2025-09-01 | 4,026.00 | 4,079.00 | 3,968.00 | 4,006.00 | 2.1M |
| 2025-08-29 | 3,997.00 | 4,037.00 | 3,978.00 | 4,005.00 | 1.7M |
| 2025-08-28 | 3,990.00 | 4,033.00 | 3,967.00 | 3,975.00 | 1.5M |
| 2025-08-27 | 3,993.00 | 4,030.00 | 3,962.00 | 4,004.00 | 1.6M |
| 2025-08-26 | 4,011.00 | 4,055.00 | 3,990.00 | 4,013.00 | 1.8M |
| 2025-08-25 | 4,070.00 | 4,095.00 | 4,011.00 | 4,035.00 | 1.8M |
| 2025-08-22 | 4,055.00 | 4,104.00 | 4,033.00 | 4,065.00 | 1.5M |
| 2025-08-21 | 4,102.00 | 4,110.00 | 4,028.00 | 4,043.00 | 1.7M |
| 2025-08-20 | 4,200.00 | 4,239.00 | 4,059.00 | 4,088.00 | 2.8M |
| 2025-08-19 | 4,300.00 | 4,328.00 | 4,196.00 | 4,263.00 | 2.4M |
| 2025-08-18 | 4,239.00 | 4,363.00 | 4,222.00 | 4,286.00 | 2.8M |
| 2025-08-15 | 4,119.00 | 4,225.00 | 4,102.00 | 4,209.00 | 3.0M |
| 2025-08-14 | 4,131.00 | 4,155.00 | 4,010.00 | 4,064.00 | 1.9M |
| 2025-08-13 | 4,094.00 | 4,205.00 | 4,065.00 | 4,131.00 | 2.9M |
| 2025-08-12 | 3,980.00 | 4,070.00 | 3,971.00 | 4,057.00 | 2.5M |
| 2025-08-08 | 3,936.00 | 4,035.00 | 3,933.00 | 3,959.00 | 2.2M |
| 2025-08-07 | 3,920.00 | 3,978.00 | 3,893.00 | 3,964.00 | 2.0M |
| 2025-08-06 | 3,902.00 | 3,984.00 | 3,890.00 | 3,923.00 | 2.3M |
| 2025-08-05 | 3,984.00 | 4,039.00 | 3,945.00 | 3,959.00 | 2.3M |
| 2025-08-04 | 3,920.00 | 4,003.00 | 3,890.00 | 3,956.00 | 2.8M |
| 2025-08-01 | 3,887.00 | 4,009.00 | 3,856.00 | 3,971.00 | 6.3M |
| 2025-07-31 | 3,962.00 | 4,097.00 | 3,874.00 | 3,876.00 | 9.1M |
| 2025-07-30 | 4,310.00 | 4,336.00 | 4,271.00 | 4,283.00 | 1.4M |
| 2025-07-29 | 4,355.00 | 4,355.00 | 4,233.00 | 4,315.00 | 1.9M |
| 2025-07-28 | 4,345.00 | 4,360.00 | 4,277.00 | 4,285.00 | 1.7M |
| 2025-07-25 | 4,546.00 | 4,631.00 | 4,305.00 | 4,315.00 | 3.5M |
| 2025-07-24 | 4,450.00 | 4,542.00 | 4,423.00 | 4,527.00 | 2.0M |
| 2025-07-23 | 4,386.00 | 4,415.00 | 4,330.00 | 4,398.00 | 2.5M |
| 2025-07-22 | 4,477.00 | 4,530.00 | 4,342.00 | 4,397.00 | 2.3M |
| 2025-07-18 | 4,416.00 | 4,527.00 | 4,400.00 | 4,467.00 | 3.3M |
| 2025-07-17 | 4,323.00 | 4,406.00 | 4,299.00 | 4,346.00 | 1.9M |
| 2025-07-16 | 4,304.00 | 4,305.00 | 4,238.00 | 4,291.00 | 1.2M |
| 2025-07-15 | 4,317.00 | 4,340.00 | 4,241.00 | 4,260.00 | 1.5M |
| 2025-07-14 | 4,240.00 | 4,260.00 | 4,189.00 | 4,247.00 | 1.5M |
| 2025-07-11 | 4,294.00 | 4,407.00 | 4,256.00 | 4,268.00 | 2.1M |
| 2025-07-10 | 4,351.00 | 4,357.00 | 4,234.00 | 4,334.00 | 3.0M |
| 2025-07-09 | 4,407.00 | 4,440.00 | 4,288.00 | 4,378.00 | 2.4M |
| 2025-07-08 | 4,442.00 | 4,449.00 | 4,388.00 | 4,431.00 | 1.6M |
| 2025-07-07 | 4,436.00 | 4,478.00 | 4,412.00 | 4,450.00 | 1.5M |
| 2025-07-04 | 4,510.00 | 4,540.00 | 4,451.00 | 4,481.00 | 1.6M |
| 2025-07-03 | 4,586.00 | 4,599.00 | 4,435.00 | 4,444.00 | 3.6M |
| 2025-07-02 | 4,835.00 | 4,842.00 | 4,611.00 | 4,611.00 | 2.6M |
| 2025-07-01 | 5,000.00 | 5,015.00 | 4,905.00 | 4,905.00 | 1.5M |
| 2025-06-30 | 4,871.00 | 4,998.00 | 4,865.00 | 4,933.00 | 1.7M |
| 2025-06-27 | 4,840.00 | 4,882.00 | 4,795.00 | 4,881.00 | 1.4M |
| 2025-06-26 | 4,871.00 | 4,910.00 | 4,809.00 | 4,840.00 | 1.5M |
| 2025-06-25 | 4,809.00 | 4,849.00 | 4,725.00 | 4,805.00 | 1.9M |
| 2025-06-24 | 4,782.00 | 4,788.00 | 4,688.00 | 4,754.00 | 1.2M |
| 2025-06-23 | 4,683.00 | 4,768.00 | 4,656.00 | 4,754.00 | 1.1M |
| 2025-06-20 | 4,752.00 | 4,784.00 | 4,683.00 | 4,712.00 | 2.2M |
| 2025-06-19 | 4,746.00 | 4,793.00 | 4,700.00 | 4,770.00 | 1.4M |
| 2025-06-18 | 4,680.00 | 4,751.00 | 4,670.00 | 4,709.00 | 1.7M |
| 2025-06-17 | 4,611.00 | 4,681.00 | 4,576.00 | 4,663.00 | 1.5M |
| 2025-06-16 | 4,620.00 | 4,675.00 | 4,565.00 | 4,625.00 | 1.6M |
| 2025-06-13 | 4,510.00 | 4,692.00 | 4,501.00 | 4,602.00 | 3.1M |
| 2025-06-12 | 4,366.00 | 4,474.00 | 4,363.00 | 4,461.00 | 1.6M |
| 2025-06-11 | 4,450.00 | 4,491.00 | 4,397.00 | 4,406.00 | 1.9M |
| 2025-06-10 | 4,486.00 | 4,510.00 | 4,404.00 | 4,462.00 | 2.0M |
| 2025-06-09 | 4,303.00 | 4,436.00 | 4,300.00 | 4,428.00 | 1.8M |
| 2025-06-06 | 4,356.00 | 4,375.00 | 4,275.00 | 4,299.00 | 1.3M |
| 2025-06-05 | 4,375.00 | 4,405.00 | 4,297.00 | 4,313.00 | 1.4M |
| 2025-06-04 | 4,296.00 | 4,375.00 | 4,262.00 | 4,360.00 | 1.4M |
| 2025-06-03 | 4,378.00 | 4,379.00 | 4,247.00 | 4,270.00 | 1.2M |
| 2025-06-02 | 4,317.00 | 4,389.00 | 4,293.00 | 4,344.00 | 1.5M |
| 2025-05-30 | 4,307.00 | 4,341.00 | 4,243.00 | 4,300.00 | 3.0M |
| 2025-05-29 | 4,370.00 | 4,434.00 | 4,330.00 | 4,377.00 | 2.0M |
| 2025-05-28 | 4,300.00 | 4,353.00 | 4,285.00 | 4,300.00 | 1.6M |
| 2025-05-27 | 4,254.00 | 4,292.00 | 4,219.00 | 4,285.00 | 1.3M |
| 2025-05-26 | 4,180.00 | 4,230.00 | 4,147.00 | 4,227.00 | 1.1M |
| 2025-05-23 | 4,126.00 | 4,170.00 | 4,084.00 | 4,154.00 | 1.6M |
| 2025-05-22 | 4,120.00 | 4,149.00 | 4,061.00 | 4,101.00 | 1.5M |
| 2025-05-21 | 4,186.00 | 4,194.00 | 4,069.00 | 4,086.00 | 1.6M |
| 2025-05-20 | 4,222.00 | 4,243.00 | 4,082.00 | 4,168.00 | 2.3M |
| 2025-05-19 | 4,068.00 | 4,175.00 | 3,973.00 | 4,162.00 | 2.6M |
| 2025-05-16 | 3,980.00 | 4,133.00 | 3,961.00 | 4,124.00 | 2.9M |
| 2025-05-15 | 3,808.00 | 3,987.00 | 3,780.00 | 3,960.00 | 3.4M |
| 2025-05-14 | 3,968.00 | 4,080.00 | 3,772.00 | 3,813.00 | 4.5M |
| 2025-05-13 | 4,085.00 | 4,087.00 | 3,938.00 | 3,986.00 | 2.6M |
| 2025-05-12 | 4,131.00 | 4,145.00 | 3,982.00 | 4,035.00 | 1.9M |
| 2025-05-09 | 4,101.00 | 4,158.00 | 4,046.00 | 4,131.00 | 2.0M |
| 2025-05-08 | 4,154.00 | 4,173.00 | 4,102.00 | 4,142.00 | 1.6M |
| 2025-05-07 | 4,200.00 | 4,216.00 | 4,137.00 | 4,169.00 | 1.6M |
| 2025-05-02 | 4,167.00 | 4,214.00 | 4,136.00 | 4,167.00 | 1.5M |
| 2025-05-01 | 4,103.00 | 4,181.00 | 4,100.00 | 4,167.00 | 1.8M |
| 2025-04-30 | 3,959.00 | 4,139.00 | 3,925.00 | 4,139.00 | 3.0M |
| 2025-04-28 | 3,875.00 | 3,969.00 | 3,864.00 | 3,932.00 | 1.4M |
| 2025-04-25 | 3,800.00 | 3,876.00 | 3,762.00 | 3,849.00 | 2.3M |
| 2025-04-24 | 3,936.00 | 3,977.00 | 3,841.00 | 3,867.00 | 1.6M |
| 2025-04-23 | 3,931.00 | 3,944.00 | 3,881.00 | 3,895.00 | 1.3M |
| 2025-04-22 | 3,896.00 | 3,927.00 | 3,842.00 | 3,861.00 | 1.2M |
| 2025-04-21 | 3,936.00 | 3,948.00 | 3,872.00 | 3,896.00 | 1.1M |
| 2025-04-18 | 3,922.00 | 3,980.00 | 3,871.00 | 3,980.00 | 1.4M |
| 2025-04-17 | 3,855.00 | 3,938.00 | 3,836.00 | 3,922.00 | 1.2M |
| 2025-04-16 | 3,870.00 | 3,889.00 | 3,822.00 | 3,850.00 | 1.2M |
| 2025-04-15 | 3,859.00 | 3,900.00 | 3,832.00 | 3,842.00 | 1.4M |
| 2025-04-14 | 3,800.00 | 3,852.00 | 3,789.00 | 3,823.00 | 1.2M |
| 2025-04-11 | 3,672.00 | 3,748.00 | 3,604.00 | 3,737.00 | 2.0M |
| 2025-04-10 | 3,707.00 | 3,845.00 | 3,672.00 | 3,833.00 | 2.4M |
| 2025-04-09 | 3,550.00 | 3,575.00 | 3,455.00 | 3,520.00 | 2.2M |
| 2025-04-08 | 3,614.00 | 3,663.00 | 3,544.00 | 3,590.00 | 2.4M |
| 2025-04-07 | 3,420.00 | 3,517.00 | 3,292.00 | 3,404.00 | 2.9M |
| 2025-04-04 | 3,600.00 | 3,670.00 | 3,571.00 | 3,645.00 | 2.3M |
| 2025-04-03 | 3,520.00 | 3,683.00 | 3,517.00 | 3,650.00 | 2.1M |
| 2025-04-02 | 3,679.00 | 3,716.00 | 3,645.00 | 3,695.00 | 1.3M |
| 2025-04-01 | 3,699.00 | 3,745.00 | 3,640.00 | 3,656.00 | 2.0M |
| 2025-03-31 | 3,682.00 | 3,756.00 | 3,664.00 | 3,664.00 | 2.2M |
| 2025-03-28 | 3,866.00 | 3,897.00 | 3,818.00 | 3,839.00 | 2.2M |
| 2025-03-27 | 3,768.00 | 3,876.00 | 3,755.00 | 3,872.00 | 2.3M |
| 2025-03-26 | 3,789.00 | 3,883.00 | 3,766.00 | 3,830.00 | 2.5M |
| 2025-03-25 | 3,773.00 | 3,797.00 | 3,719.00 | 3,764.00 | 1.9M |
| 2025-03-24 | 3,705.00 | 3,780.00 | 3,681.00 | 3,705.00 | 2.2M |
| 2025-03-21 | 3,565.00 | 3,691.00 | 3,551.00 | 3,666.00 | 3.3M |
| 2025-03-19 | 3,575.00 | 3,608.00 | 3,545.00 | 3,546.00 | 2.1M |
| 2025-03-18 | 3,503.00 | 3,535.00 | 3,481.00 | 3,505.00 | 1.5M |
| 2025-03-17 | 3,519.00 | 3,537.00 | 3,480.00 | 3,490.00 | 1.3M |
| 2025-03-14 | 3,413.00 | 3,522.00 | 3,390.00 | 3,477.00 | 2.0M |
| 2025-03-13 | 3,505.00 | 3,527.00 | 3,429.00 | 3,442.00 | 2.0M |
| 2025-03-12 | 3,440.00 | 3,495.00 | 3,434.00 | 3,435.00 | 2.3M |
| 2025-03-11 | 3,324.00 | 3,428.00 | 3,277.00 | 3,411.00 | 3.8M |
| 2025-03-10 | 3,520.00 | 3,520.00 | 3,396.00 | 3,436.00 | 3.7M |
| 2025-03-07 | 3,565.00 | 3,628.00 | 3,511.00 | 3,520.00 | 3.2M |
| 2025-03-06 | 3,623.00 | 3,710.00 | 3,603.00 | 3,693.00 | 3.3M |
| 2025-03-05 | 3,725.00 | 3,732.00 | 3,545.00 | 3,650.00 | 6.1M |
| 2025-03-04 | 3,732.00 | 3,788.00 | 3,660.00 | 3,765.00 | 3.3M |
| 2025-03-03 | 3,809.00 | 3,809.00 | 3,645.00 | 3,802.00 | 5.1M |
| 2025-02-28 | 3,662.00 | 3,745.00 | 3,626.00 | 3,701.00 | 3.9M |
| 2025-02-27 | 3,740.00 | 3,799.00 | 3,695.00 | 3,732.00 | 2.6M |
| 2025-02-26 | 3,947.00 | 3,947.00 | 3,710.00 | 3,723.00 | 4.5M |
| 2025-02-25 | 4,051.00 | 4,054.00 | 3,955.00 | 3,968.00 | 3.7M |
| 2025-02-21 | 3,920.00 | 4,100.00 | 3,911.00 | 4,081.00 | 3.9M |
| 2025-02-20 | 3,890.00 | 3,936.00 | 3,838.00 | 3,882.00 | 1.6M |
| 2025-02-19 | 3,907.00 | 3,938.00 | 3,872.00 | 3,913.00 | 1.7M |
| 2025-02-18 | 3,830.00 | 3,907.00 | 3,813.00 | 3,892.00 | 1.9M |
| 2025-02-17 | 3,825.00 | 3,857.00 | 3,811.00 | 3,822.00 | 1.2M |
| 2025-02-14 | 3,816.00 | 3,845.00 | 3,798.00 | 3,825.00 | 1.2M |
| 2025-02-13 | 3,834.00 | 3,879.00 | 3,804.00 | 3,815.00 | 1.9M |
| 2025-02-12 | 3,824.00 | 3,836.00 | 3,728.00 | 3,836.00 | 2.0M |
| 2025-02-10 | 3,793.00 | 3,845.00 | 3,770.00 | 3,819.00 | 1.5M |
| 2025-02-07 | 3,850.00 | 3,855.00 | 3,760.00 | 3,784.00 | 2.5M |
| 2025-02-06 | 3,788.00 | 3,923.00 | 3,770.00 | 3,896.00 | 2.9M |
| 2025-02-05 | 3,671.00 | 3,759.00 | 3,667.00 | 3,740.00 | 2.5M |
| 2025-02-04 | 3,628.00 | 3,681.00 | 3,597.00 | 3,630.00 | 2.0M |
| 2025-02-03 | 3,499.00 | 3,619.00 | 3,470.00 | 3,569.00 | 2.2M |
| 2025-01-31 | 3,590.00 | 3,634.00 | 3,538.00 | 3,557.00 | 1.8M |
| 2025-01-30 | 3,570.00 | 3,629.00 | 3,445.00 | 3,590.00 | 4.0M |
| 2025-01-29 | 3,482.00 | 3,508.00 | 3,433.00 | 3,433.00 | 1.8M |
| 2025-01-28 | 3,304.00 | 3,508.00 | 3,301.00 | 3,481.00 | 1.9M |
| 2025-01-27 | 3,416.00 | 3,431.00 | 3,358.00 | 3,360.00 | 1.4M |
| 2025-01-24 | 3,374.00 | 3,423.00 | 3,373.00 | 3,407.00 | 1.9M |
| 2025-01-23 | 3,332.00 | 3,372.00 | 3,308.00 | 3,308.00 | 1.5M |
| 2025-01-22 | 3,309.00 | 3,328.00 | 3,283.00 | 3,290.00 | 1.2M |
| 2025-01-21 | 3,345.00 | 3,355.00 | 3,270.00 | 3,307.00 | 1.1M |
| 2025-01-20 | 3,336.00 | 3,337.00 | 3,283.00 | 3,283.00 | 0.8M |
| 2025-01-17 | 3,320.00 | 3,328.00 | 3,226.00 | 3,280.00 | 1.4M |
| 2025-01-16 | 3,417.00 | 3,417.00 | 3,346.00 | 3,346.00 | 1.0M |
| 2025-01-15 | 3,319.00 | 3,406.00 | 3,311.00 | 3,357.00 | 1.3M |
| 2025-01-14 | 3,350.00 | 3,355.00 | 3,278.00 | 3,292.00 | 1.2M |
| 2025-01-10 | 3,345.00 | 3,357.00 | 3,312.00 | 3,337.00 | 0.8M |
| 2025-01-09 | 3,381.00 | 3,405.00 | 3,311.00 | 3,368.00 | 1.1M |
| 2025-01-08 | 3,371.00 | 3,414.00 | 3,307.00 | 3,378.00 | 1.3M |
| 2025-01-07 | 3,412.00 | 3,438.00 | 3,379.00 | 3,398.00 | 0.9M |
| 2025-01-06 | 3,474.00 | 3,481.00 | 3,352.00 | 3,371.00 | 1.3M |