3,990.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4,000.00 | 4,070.00 | 3,920.00 | 3,990.00 | 0.2M |
| 2025-09-29 | 4,000.00 | 4,010.00 | 3,960.00 | 4,000.00 | 0.1M |
| 2025-09-26 | 3,950.00 | 4,020.00 | 3,920.00 | 4,000.00 | 0.2M |
| 2025-09-25 | 3,970.00 | 3,980.00 | 3,930.00 | 3,950.00 | 0.3M |
| 2025-09-24 | 3,970.00 | 3,990.00 | 3,750.00 | 3,970.00 | 0.3M |
| 2025-09-23 | 3,990.00 | 4,000.00 | 3,800.00 | 3,970.00 | 0.2M |
| 2025-09-22 | 3,970.00 | 4,080.00 | 3,940.00 | 3,990.00 | 0.3M |
| 2025-09-19 | 4,050.00 | 4,070.00 | 3,940.00 | 4,000.00 | 0.7M |
| 2025-09-18 | 4,340.00 | 4,340.00 | 4,070.00 | 4,070.00 | 1.8M |
| 2025-09-17 | 4,300.00 | 4,460.00 | 4,280.00 | 4,370.00 | 0.8M |
| 2025-09-16 | 3,950.00 | 4,210.00 | 3,950.00 | 4,210.00 | 5.1M |
| 2025-09-15 | 4,000.00 | 4,000.00 | 3,910.00 | 3,940.00 | 0.6M |
| 2025-09-12 | 3,940.00 | 3,950.00 | 3,890.00 | 3,950.00 | 0.4M |
| 2025-09-11 | 3,950.00 | 3,950.00 | 3,840.00 | 3,910.00 | 0.3M |
| 2025-09-10 | 3,880.00 | 3,930.00 | 3,850.00 | 3,920.00 | 0.3M |
| 2025-09-09 | 3,990.00 | 3,990.00 | 3,890.00 | 3,900.00 | 0.3M |
| 2025-09-08 | 3,800.00 | 3,950.00 | 3,790.00 | 3,890.00 | 2.6M |
| 2025-09-05 | 3,800.00 | 3,860.00 | 3,790.00 | 3,800.00 | 0.5M |
| 2025-09-04 | 3,840.00 | 3,840.00 | 3,790.00 | 3,800.00 | 0.2M |
| 2025-09-03 | 3,800.00 | 3,830.00 | 3,760.00 | 3,810.00 | 0.4M |
| 2025-08-29 | 3,800.00 | 3,810.00 | 3,750.00 | 3,800.00 | 0.5M |
| 2025-08-28 | 3,720.00 | 3,800.00 | 3,720.00 | 3,800.00 | 0.3M |
| 2025-08-27 | 3,700.00 | 3,750.00 | 3,700.00 | 3,720.00 | 0.3M |
| 2025-08-26 | 3,730.00 | 3,740.00 | 3,640.00 | 3,700.00 | 0.2M |
| 2025-08-25 | 3,730.00 | 3,810.00 | 3,730.00 | 3,760.00 | 0.2M |
| 2025-08-22 | 3,830.00 | 3,830.00 | 3,660.00 | 3,730.00 | 0.2M |
| 2025-08-21 | 3,850.00 | 3,900.00 | 3,800.00 | 3,820.00 | 0.3M |
| 2025-08-20 | 3,950.00 | 3,950.00 | 3,790.00 | 3,850.00 | 0.8M |
| 2025-08-19 | 3,990.00 | 3,990.00 | 3,870.00 | 3,920.00 | 0.3M |
| 2025-08-18 | 3,760.00 | 4,000.00 | 3,760.00 | 3,930.00 | 0.4M |
| 2025-08-15 | 4,020.00 | 4,070.00 | 3,780.00 | 3,850.00 | 0.9M |
| 2025-08-14 | 4,000.00 | 4,150.00 | 4,000.00 | 4,020.00 | 0.9M |
| 2025-08-13 | 3,890.00 | 4,020.00 | 3,880.00 | 4,000.00 | 0.9M |
| 2025-08-12 | 3,800.00 | 3,900.00 | 3,800.00 | 3,880.00 | 0.9M |
| 2025-08-11 | 3,530.00 | 3,740.00 | 3,530.00 | 3,740.00 | 1.0M |
| 2025-08-08 | 3,500.00 | 3,520.00 | 3,480.00 | 3,500.00 | 1.1M |
| 2025-08-07 | 3,480.00 | 3,540.00 | 3,470.00 | 3,500.00 | 0.2M |
| 2025-08-06 | 3,420.00 | 3,480.00 | 3,400.00 | 3,470.00 | 0.3M |
| 2025-08-05 | 3,430.00 | 3,480.00 | 3,410.00 | 3,440.00 | 0.6M |
| 2025-08-04 | 3,410.00 | 3,440.00 | 3,380.00 | 3,430.00 | 0.2M |
| 2025-08-01 | 3,410.00 | 3,430.00 | 3,380.00 | 3,420.00 | 0.2M |
| 2025-07-31 | 3,380.00 | 3,430.00 | 3,370.00 | 3,400.00 | 0.2M |
| 2025-07-30 | 3,360.00 | 3,430.00 | 3,350.00 | 3,380.00 | 0.2M |
| 2025-07-29 | 3,480.00 | 3,500.00 | 3,360.00 | 3,360.00 | 0.4M |
| 2025-07-28 | 3,500.00 | 3,530.00 | 3,260.00 | 3,490.00 | 1.0M |
| 2025-07-25 | 3,480.00 | 3,540.00 | 3,480.00 | 3,500.00 | 0.5M |
| 2025-07-24 | 3,480.00 | 3,520.00 | 3,450.00 | 3,480.00 | 0.3M |
| 2025-07-23 | 3,470.00 | 3,530.00 | 3,430.00 | 3,480.00 | 0.5M |
| 2025-07-22 | 3,490.00 | 3,540.00 | 3,460.00 | 3,480.00 | 0.3M |
| 2025-07-21 | 3,510.00 | 3,560.00 | 3,460.00 | 3,490.00 | 0.3M |
| 2025-07-18 | 3,540.00 | 3,590.00 | 3,500.00 | 3,500.00 | 0.3M |
| 2025-07-17 | 3,560.00 | 3,600.00 | 3,530.00 | 3,540.00 | 0.3M |
| 2025-07-16 | 3,600.00 | 3,610.00 | 3,500.00 | 3,560.00 | 0.3M |
| 2025-07-15 | 3,440.00 | 3,610.00 | 3,400.00 | 3,600.00 | 0.9M |
| 2025-07-14 | 3,400.00 | 3,470.00 | 3,360.00 | 3,380.00 | 0.1M |
| 2025-07-11 | 3,420.00 | 3,480.00 | 3,380.00 | 3,390.00 | 0.4M |
| 2025-07-10 | 3,400.00 | 3,490.00 | 3,400.00 | 3,410.00 | 0.2M |
| 2025-07-09 | 3,340.00 | 3,450.00 | 3,340.00 | 3,380.00 | 0.3M |
| 2025-07-08 | 3,330.00 | 3,390.00 | 3,320.00 | 3,350.00 | 0.3M |
| 2025-07-07 | 3,320.00 | 3,400.00 | 3,310.00 | 3,330.00 | 0.2M |
| 2025-07-04 | 3,280.00 | 3,320.00 | 3,280.00 | 3,320.00 | 0.1M |
| 2025-07-03 | 3,280.00 | 3,340.00 | 3,280.00 | 3,290.00 | 0.4M |
| 2025-07-02 | 3,280.00 | 3,310.00 | 3,280.00 | 3,290.00 | 0.3M |
| 2025-07-01 | 3,270.00 | 3,290.00 | 3,260.00 | 3,280.00 | 0.1M |
| 2025-06-30 | 3,280.00 | 3,290.00 | 3,250.00 | 3,280.00 | 0.1M |
| 2025-06-27 | 3,280.00 | 3,300.00 | 3,240.00 | 3,280.00 | 0.1M |
| 2025-06-26 | 3,310.00 | 3,310.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-06-25 | 3,300.00 | 3,310.00 | 3,240.00 | 3,280.00 | 0.2M |
| 2025-06-24 | 3,290.00 | 3,300.00 | 3,270.00 | 3,290.00 | 0.1M |
| 2025-06-23 | 3,270.00 | 3,300.00 | 3,270.00 | 3,290.00 | 0.1M |
| 2025-06-20 | 3,280.00 | 3,330.00 | 3,280.00 | 3,290.00 | 0.1M |
| 2025-06-19 | 3,290.00 | 3,300.00 | 3,260.00 | 3,290.00 | 0.0M |
| 2025-06-18 | 3,320.00 | 3,320.00 | 3,260.00 | 3,290.00 | 0.0M |
| 2025-06-17 | 3,290.00 | 3,290.00 | 3,250.00 | 3,280.00 | 0.0M |
| 2025-06-16 | 3,290.00 | 3,290.00 | 3,220.00 | 3,290.00 | 0.1M |
| 2025-06-13 | 3,270.00 | 3,330.00 | 3,210.00 | 3,290.00 | 0.1M |
| 2025-06-12 | 3,280.00 | 3,370.00 | 3,240.00 | 3,290.00 | 0.1M |
| 2025-06-11 | 3,270.00 | 3,300.00 | 3,220.00 | 3,280.00 | 0.1M |
| 2025-06-10 | 3,220.00 | 3,340.00 | 3,220.00 | 3,270.00 | 0.1M |
| 2025-06-09 | 3,210.00 | 3,280.00 | 3,100.00 | 3,250.00 | 0.2M |
| 2025-06-06 | 3,340.00 | 3,350.00 | 3,280.00 | 3,280.00 | 0.1M |
| 2025-06-05 | 3,380.00 | 3,390.00 | 3,290.00 | 3,330.00 | 0.2M |
| 2025-06-04 | 3,390.00 | 3,400.00 | 3,330.00 | 3,360.00 | 0.1M |
| 2025-06-03 | 3,320.00 | 3,400.00 | 3,290.00 | 3,360.00 | 0.2M |
| 2025-06-02 | 3,370.00 | 3,370.00 | 3,320.00 | 3,320.00 | 0.2M |
| 2025-05-30 | 3,370.00 | 3,370.00 | 3,300.00 | 3,330.00 | 0.2M |
| 2025-05-29 | 3,260.00 | 3,370.00 | 3,220.00 | 3,310.00 | 0.4M |
| 2025-05-28 | 3,200.00 | 3,270.00 | 3,200.00 | 3,260.00 | 0.2M |
| 2025-05-27 | 3,190.00 | 3,250.00 | 3,190.00 | 3,200.00 | 0.1M |
| 2025-05-26 | 3,260.00 | 3,260.00 | 3,120.00 | 3,180.00 | 0.4M |
| 2025-05-23 | 3,230.00 | 3,280.00 | 3,210.00 | 3,220.00 | 0.1M |
| 2025-05-22 | 3,270.00 | 3,290.00 | 3,220.00 | 3,230.00 | 0.1M |
| 2025-05-21 | 3,180.00 | 3,300.00 | 3,180.00 | 3,230.00 | 0.3M |
| 2025-05-20 | 3,190.00 | 3,190.00 | 3,140.00 | 3,150.00 | 0.1M |
| 2025-05-19 | 3,140.00 | 3,180.00 | 3,100.00 | 3,130.00 | 0.2M |
| 2025-05-16 | 3,160.00 | 3,160.00 | 3,110.00 | 3,140.00 | 0.1M |
| 2025-05-15 | 3,160.00 | 3,160.00 | 3,050.00 | 3,120.00 | 0.2M |
| 2025-05-14 | 3,130.00 | 3,190.00 | 3,100.00 | 3,100.00 | 0.2M |
| 2025-05-13 | 3,030.00 | 3,200.00 | 3,030.00 | 3,130.00 | 0.4M |
| 2025-05-12 | 3,040.00 | 3,040.00 | 3,010.00 | 3,020.00 | 0.1M |
| 2025-05-09 | 3,060.00 | 3,060.00 | 3,000.00 | 3,040.00 | 0.0M |
| 2025-05-08 | 2,980.00 | 3,040.00 | 2,950.00 | 3,040.00 | 0.2M |
| 2025-05-07 | 3,020.00 | 3,050.00 | 2,980.00 | 3,020.00 | 0.1M |
| 2025-05-06 | 3,070.00 | 3,070.00 | 3,020.00 | 3,030.00 | 0.0M |
| 2025-05-05 | 3,000.00 | 3,090.00 | 2,970.00 | 3,070.00 | 0.3M |
| 2025-04-29 | 3,000.00 | 3,020.00 | 2,980.00 | 3,000.00 | 0.1M |
| 2025-04-28 | 3,040.00 | 3,050.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-04-25 | 3,010.00 | 3,080.00 | 3,010.00 | 3,040.00 | 0.3M |
| 2025-04-24 | 2,980.00 | 3,050.00 | 2,970.00 | 3,030.00 | 0.5M |
| 2025-04-23 | 3,100.00 | 3,100.00 | 2,980.00 | 3,000.00 | 0.4M |
| 2025-04-22 | 3,100.00 | 3,120.00 | 2,890.00 | 3,000.00 | 0.5M |
| 2025-04-21 | 3,110.00 | 3,130.00 | 3,070.00 | 3,100.00 | 0.4M |
| 2025-04-18 | 3,180.00 | 3,180.00 | 3,070.00 | 3,110.00 | 0.5M |
| 2025-04-17 | 3,120.00 | 3,170.00 | 3,100.00 | 3,110.00 | 0.4M |
| 2025-04-16 | 3,070.00 | 3,120.00 | 3,050.00 | 3,100.00 | 0.3M |
| 2025-04-15 | 3,170.00 | 3,170.00 | 3,010.00 | 3,120.00 | 0.1M |
| 2025-04-14 | 3,050.00 | 3,120.00 | 3,000.00 | 3,090.00 | 0.2M |
| 2025-04-11 | 3,180.00 | 3,180.00 | 2,990.00 | 3,080.00 | 0.2M |
| 2025-04-10 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2025-04-09 | 2,660.00 | 2,850.00 | 2,660.00 | 2,800.00 | 0.2M |
| 2025-04-08 | 3,180.00 | 3,180.00 | 2,850.00 | 2,850.00 | 1.0M |
| 2025-04-04 | 2,980.00 | 3,070.00 | 2,980.00 | 3,060.00 | 1.0M |
| 2025-04-03 | 3,400.00 | 3,400.00 | 3,200.00 | 3,200.00 | 0.5M |
| 2025-04-02 | 3,490.00 | 3,490.00 | 3,420.00 | 3,440.00 | 0.1M |
| 2025-04-01 | 3,480.00 | 3,480.00 | 3,450.00 | 3,450.00 | 0.1M |
| 2025-03-31 | 3,430.00 | 3,650.00 | 3,420.00 | 3,460.00 | 0.1M |
| 2025-03-28 | 3,400.00 | 3,440.00 | 3,380.00 | 3,430.00 | 0.1M |
| 2025-03-27 | 3,450.00 | 3,490.00 | 3,370.00 | 3,430.00 | 0.1M |
| 2025-03-26 | 3,490.00 | 3,520.00 | 3,430.00 | 3,450.00 | 0.1M |
| 2025-03-25 | 3,490.00 | 3,520.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2025-03-24 | 3,520.00 | 3,540.00 | 3,450.00 | 3,490.00 | 0.3M |
| 2025-03-21 | 3,530.00 | 3,530.00 | 3,500.00 | 3,520.00 | 0.1M |
| 2025-03-20 | 3,500.00 | 3,530.00 | 3,480.00 | 3,520.00 | 0.1M |
| 2025-03-19 | 3,520.00 | 3,540.00 | 3,490.00 | 3,520.00 | 0.1M |
| 2025-03-18 | 3,520.00 | 3,550.00 | 3,480.00 | 3,510.00 | 0.2M |
| 2025-03-17 | 3,510.00 | 3,550.00 | 3,480.00 | 3,510.00 | 0.1M |
| 2025-03-14 | 3,500.00 | 3,550.00 | 3,500.00 | 3,510.00 | 0.3M |
| 2025-03-13 | 3,570.00 | 3,590.00 | 3,500.00 | 3,500.00 | 0.3M |
| 2025-03-12 | 3,590.00 | 3,600.00 | 3,550.00 | 3,590.00 | 0.1M |
| 2025-03-11 | 3,590.00 | 3,590.00 | 3,530.00 | 3,580.00 | 0.0M |
| 2025-03-10 | 3,600.00 | 3,600.00 | 3,540.00 | 3,540.00 | 0.1M |
| 2025-03-07 | 3,590.00 | 3,600.00 | 3,560.00 | 3,600.00 | 0.1M |
| 2025-03-06 | 3,550.00 | 3,600.00 | 3,510.00 | 3,590.00 | 0.1M |
| 2025-03-05 | 3,590.00 | 3,590.00 | 3,520.00 | 3,550.00 | 0.2M |
| 2025-03-04 | 3,660.00 | 3,660.00 | 3,500.00 | 3,590.00 | 0.3M |
| 2025-03-03 | 3,700.00 | 3,720.00 | 3,660.00 | 3,660.00 | 0.3M |
| 2025-02-28 | 3,610.00 | 3,850.00 | 3,610.00 | 3,700.00 | 0.6M |
| 2025-02-27 | 3,600.00 | 3,610.00 | 3,580.00 | 3,610.00 | 0.3M |
| 2025-02-26 | 3,570.00 | 3,600.00 | 3,550.00 | 3,590.00 | 0.1M |
| 2025-02-25 | 3,600.00 | 3,620.00 | 3,570.00 | 3,580.00 | 0.1M |
| 2025-02-24 | 3,590.00 | 3,600.00 | 3,530.00 | 3,580.00 | 0.1M |
| 2025-02-21 | 3,590.00 | 3,640.00 | 3,580.00 | 3,590.00 | 0.3M |
| 2025-02-20 | 3,590.00 | 3,650.00 | 3,580.00 | 3,590.00 | 0.1M |
| 2025-02-19 | 3,590.00 | 3,620.00 | 3,570.00 | 3,580.00 | 0.1M |
| 2025-02-18 | 3,550.00 | 3,660.00 | 3,550.00 | 3,590.00 | 0.1M |
| 2025-02-17 | 3,580.00 | 3,670.00 | 3,550.00 | 3,560.00 | 0.2M |
| 2025-02-14 | 3,580.00 | 3,640.00 | 3,560.00 | 3,580.00 | 0.1M |
| 2025-02-13 | 3,660.00 | 3,680.00 | 3,570.00 | 3,570.00 | 0.1M |
| 2025-02-12 | 3,720.00 | 3,720.00 | 3,580.00 | 3,660.00 | 0.1M |
| 2025-02-11 | 3,570.00 | 3,750.00 | 3,570.00 | 3,660.00 | 0.2M |
| 2025-02-10 | 3,520.00 | 3,760.00 | 3,500.00 | 3,600.00 | 0.6M |
| 2025-02-07 | 3,570.00 | 3,620.00 | 3,510.00 | 3,520.00 | 0.1M |
| 2025-02-06 | 3,570.00 | 3,650.00 | 3,500.00 | 3,580.00 | 0.2M |
| 2025-02-05 | 3,540.00 | 3,600.00 | 3,520.00 | 3,570.00 | 0.1M |
| 2025-02-04 | 3,540.00 | 3,650.00 | 3,540.00 | 3,550.00 | 0.3M |
| 2025-02-03 | 3,380.00 | 3,540.00 | 3,330.00 | 3,540.00 | 0.3M |
| 2025-01-24 | 3,380.00 | 3,380.00 | 3,300.00 | 3,310.00 | 0.1M |
| 2025-01-23 | 3,310.00 | 3,340.00 | 3,270.00 | 3,330.00 | 0.2M |
| 2025-01-22 | 3,290.00 | 3,300.00 | 3,240.00 | 3,280.00 | 0.0M |
| 2025-01-21 | 3,300.00 | 3,350.00 | 3,270.00 | 3,270.00 | 0.1M |
| 2025-01-20 | 3,380.00 | 3,380.00 | 3,280.00 | 3,280.00 | 0.1M |
| 2025-01-17 | 3,330.00 | 3,370.00 | 3,260.00 | 3,290.00 | 0.1M |
| 2025-01-16 | 3,350.00 | 3,380.00 | 3,250.00 | 3,290.00 | 0.1M |
| 2025-01-15 | 3,200.00 | 3,280.00 | 3,170.00 | 3,270.00 | 0.2M |
| 2025-01-14 | 3,480.00 | 3,500.00 | 3,200.00 | 3,200.00 | 0.1M |
| 2025-01-13 | 3,480.00 | 3,480.00 | 3,360.00 | 3,390.00 | 0.1M |
| 2025-01-10 | 3,480.00 | 3,490.00 | 3,400.00 | 3,490.00 | 0.1M |
| 2025-01-09 | 3,440.00 | 3,550.00 | 3,390.00 | 3,480.00 | 0.3M |
| 2025-01-08 | 3,360.00 | 3,490.00 | 3,360.00 | 3,390.00 | 0.1M |
| 2025-01-07 | 3,390.00 | 3,480.00 | 3,380.00 | 3,420.00 | 0.2M |
| 2025-01-06 | 3,620.00 | 3,700.00 | 3,400.00 | 3,400.00 | 0.3M |
| 2025-01-03 | 3,800.00 | 3,800.00 | 3,550.00 | 3,610.00 | 0.4M |
| 2025-01-02 | 3,480.00 | 3,630.00 | 3,370.00 | 3,630.00 | 0.6M |