3,168.70
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 3,105.00 | 3,190.40 | 3,105.00 | 3,168.70 | 0.1M |
| 2025-09-30 | 3,154.90 | 3,179.90 | 3,102.40 | 3,118.10 | 0.1M |
| 2025-09-29 | 3,181.00 | 3,210.70 | 3,102.00 | 3,132.80 | 0.1M |
| 2025-09-26 | 3,230.20 | 3,239.00 | 3,181.50 | 3,194.50 | 0.1M |
| 2025-09-25 | 3,289.50 | 3,313.30 | 3,228.20 | 3,261.10 | 0.1M |
| 2025-09-24 | 3,330.30 | 3,330.70 | 3,285.00 | 3,304.40 | 0.2M |
| 2025-09-23 | 3,405.80 | 3,405.80 | 3,305.00 | 3,330.30 | 0.1M |
| 2025-09-22 | 3,456.70 | 3,456.70 | 3,362.20 | 3,388.50 | 0.1M |
| 2025-09-19 | 3,292.20 | 3,540.00 | 3,276.10 | 3,473.50 | 0.4M |
| 2025-09-18 | 3,261.00 | 3,291.60 | 3,252.00 | 3,285.40 | 0.2M |
| 2025-09-17 | 3,283.50 | 3,291.20 | 3,236.00 | 3,261.30 | 0.1M |
| 2025-09-16 | 3,320.00 | 3,320.00 | 3,260.10 | 3,270.30 | 0.1M |
| 2025-09-15 | 3,342.00 | 3,360.00 | 3,260.00 | 3,298.00 | 0.1M |
| 2025-09-12 | 3,286.30 | 3,350.00 | 3,265.00 | 3,343.90 | 0.1M |
| 2025-09-11 | 3,248.00 | 3,310.00 | 3,201.60 | 3,283.90 | 0.1M |
| 2025-09-10 | 3,180.00 | 3,253.50 | 3,174.10 | 3,223.70 | 0.1M |
| 2025-09-09 | 3,210.70 | 3,210.70 | 3,160.00 | 3,176.00 | 0.0M |
| 2025-09-08 | 3,245.00 | 3,249.50 | 3,170.10 | 3,195.00 | 0.1M |
| 2025-09-05 | 3,309.00 | 3,335.00 | 3,229.40 | 3,249.60 | 0.4M |
| 2025-09-04 | 3,399.00 | 3,415.40 | 3,304.30 | 3,319.40 | 0.3M |
| 2025-09-03 | 3,228.30 | 3,395.00 | 3,208.30 | 3,337.60 | 0.2M |
| 2025-09-02 | 3,299.00 | 3,299.00 | 3,200.00 | 3,228.30 | 0.1M |
| 2025-09-01 | 3,308.80 | 3,345.00 | 3,225.00 | 3,272.10 | 0.1M |
| 2025-08-29 | 3,301.20 | 3,409.30 | 3,292.90 | 3,308.90 | 0.3M |
| 2025-08-28 | 3,307.90 | 3,368.70 | 3,275.00 | 3,323.30 | 0.1M |
| 2025-08-26 | 3,330.00 | 3,395.00 | 3,298.60 | 3,308.50 | 0.1M |
| 2025-08-25 | 3,361.00 | 3,402.50 | 3,340.00 | 3,359.90 | 0.1M |
| 2025-08-22 | 3,389.00 | 3,434.00 | 3,329.00 | 3,374.90 | 0.1M |
| 2025-08-21 | 3,455.00 | 3,457.00 | 3,338.60 | 3,383.40 | 0.1M |
| 2025-08-20 | 3,392.30 | 3,495.70 | 3,392.30 | 3,450.90 | 0.2M |
| 2025-08-19 | 3,446.10 | 3,506.40 | 3,361.50 | 3,386.40 | 0.2M |
| 2025-08-18 | 3,379.90 | 3,442.00 | 3,346.50 | 3,428.70 | 0.1M |
| 2025-08-14 | 3,318.00 | 3,365.00 | 3,260.00 | 3,347.80 | 0.1M |
| 2025-08-13 | 3,256.00 | 3,310.80 | 3,233.20 | 3,295.40 | 0.1M |
| 2025-08-12 | 3,219.00 | 3,265.40 | 3,218.20 | 3,256.00 | 0.1M |
| 2025-08-11 | 3,190.00 | 3,229.10 | 3,174.70 | 3,219.00 | 0.1M |
| 2025-08-08 | 3,219.00 | 3,223.80 | 3,170.00 | 3,190.30 | 0.1M |
| 2025-08-07 | 3,192.90 | 3,227.40 | 3,146.50 | 3,213.10 | 0.1M |
| 2025-08-06 | 3,181.00 | 3,221.00 | 3,167.60 | 3,208.90 | 0.1M |
| 2025-08-05 | 3,101.00 | 3,214.00 | 3,101.00 | 3,194.40 | 0.2M |
| 2025-08-04 | 3,206.10 | 3,206.10 | 3,085.20 | 3,100.00 | 0.1M |
| 2025-08-01 | 3,190.00 | 3,215.90 | 3,108.00 | 3,177.20 | 0.2M |
| 2025-07-31 | 3,031.00 | 3,175.00 | 3,031.00 | 3,150.90 | 0.3M |
| 2025-07-30 | 3,050.00 | 3,120.00 | 3,015.10 | 3,099.10 | 0.1M |
| 2025-07-29 | 3,049.70 | 3,052.40 | 3,009.90 | 3,026.20 | 0.1M |
| 2025-07-28 | 3,077.00 | 3,122.40 | 3,000.80 | 3,032.40 | 0.1M |
| 2025-07-25 | 3,092.90 | 3,137.90 | 3,050.10 | 3,077.10 | 0.1M |
| 2025-07-24 | 3,017.20 | 3,111.20 | 3,007.60 | 3,092.70 | 0.2M |
| 2025-07-23 | 2,999.40 | 3,055.10 | 2,980.00 | 3,017.20 | 0.1M |
| 2025-07-22 | 2,973.60 | 3,019.80 | 2,947.50 | 3,004.00 | 0.1M |
| 2025-07-21 | 2,988.60 | 2,994.90 | 2,923.50 | 2,973.60 | 0.1M |
| 2025-07-18 | 2,955.80 | 3,014.10 | 2,945.90 | 3,003.50 | 0.1M |
| 2025-07-17 | 2,998.00 | 3,027.90 | 2,953.00 | 2,982.30 | 0.1M |
| 2025-07-16 | 2,960.20 | 3,000.20 | 2,945.80 | 2,985.60 | 0.2M |
| 2025-07-15 | 2,900.00 | 2,982.00 | 2,875.80 | 2,974.30 | 0.2M |
| 2025-07-14 | 2,910.00 | 2,926.50 | 2,880.10 | 2,897.50 | 0.1M |
| 2025-07-11 | 2,929.00 | 2,948.00 | 2,885.40 | 2,926.50 | 0.2M |
| 2025-07-10 | 2,980.00 | 2,990.00 | 2,898.00 | 2,929.50 | 0.1M |
| 2025-07-09 | 2,897.90 | 2,992.00 | 2,896.90 | 2,963.70 | 0.3M |
| 2025-07-08 | 2,859.00 | 2,923.00 | 2,824.90 | 2,880.00 | 0.2M |
| 2025-07-07 | 2,855.00 | 2,873.90 | 2,815.00 | 2,854.70 | 0.1M |
| 2025-07-04 | 2,750.00 | 2,859.00 | 2,747.60 | 2,849.00 | 0.2M |
| 2025-07-03 | 2,791.90 | 2,791.90 | 2,742.80 | 2,756.70 | 0.1M |
| 2025-07-02 | 2,770.00 | 2,819.40 | 2,765.50 | 2,772.80 | 0.2M |
| 2025-07-01 | 2,818.80 | 2,818.80 | 2,760.80 | 2,774.00 | 0.3M |
| 2025-06-30 | 2,785.00 | 2,824.20 | 2,782.70 | 2,796.30 | 0.1M |
| 2025-06-27 | 2,762.90 | 2,790.00 | 2,740.00 | 2,768.90 | 0.2M |
| 2025-06-26 | 2,781.00 | 2,781.00 | 2,730.80 | 2,749.40 | 0.2M |
| 2025-06-25 | 2,755.00 | 2,795.90 | 2,745.00 | 2,767.20 | 0.2M |
| 2025-06-24 | 2,807.50 | 2,835.00 | 2,730.00 | 2,737.30 | 0.1M |
| 2025-06-23 | 2,849.00 | 2,896.00 | 2,793.10 | 2,803.90 | 0.2M |
| 2025-06-20 | 2,894.00 | 2,934.00 | 2,865.40 | 2,912.30 | 0.1M |
| 2025-06-19 | 2,926.90 | 2,926.90 | 2,870.00 | 2,879.70 | 0.0M |
| 2025-06-18 | 2,905.00 | 2,939.80 | 2,875.00 | 2,911.50 | 0.0M |
| 2025-06-17 | 2,944.00 | 2,952.90 | 2,901.00 | 2,928.20 | 0.1M |
| 2025-06-16 | 2,953.40 | 2,970.00 | 2,892.50 | 2,947.00 | 0.1M |
| 2025-06-13 | 2,961.00 | 2,965.10 | 2,905.80 | 2,953.40 | 0.1M |
| 2025-06-12 | 2,980.00 | 3,029.70 | 2,945.40 | 2,971.60 | 0.2M |
| 2025-06-11 | 2,990.00 | 3,017.60 | 2,944.00 | 2,985.10 | 0.3M |
| 2025-06-10 | 2,890.00 | 2,973.60 | 2,832.10 | 2,960.10 | 0.2M |
| 2025-06-09 | 2,855.00 | 2,894.70 | 2,855.00 | 2,874.70 | 0.1M |
| 2025-06-06 | 2,880.00 | 2,885.00 | 2,835.10 | 2,846.20 | 0.1M |
| 2025-06-05 | 2,865.00 | 2,888.00 | 2,845.10 | 2,857.00 | 0.1M |
| 2025-06-04 | 2,848.00 | 2,864.00 | 2,823.10 | 2,850.40 | 0.1M |
| 2025-06-03 | 2,765.00 | 2,853.90 | 2,755.00 | 2,823.80 | 0.1M |
| 2025-06-02 | 2,800.00 | 2,800.00 | 2,746.20 | 2,766.10 | 0.1M |
| 2025-05-30 | 2,852.00 | 2,852.00 | 2,775.80 | 2,786.60 | 0.1M |
| 2025-05-29 | 2,847.00 | 2,854.40 | 2,820.00 | 2,829.40 | 0.0M |
| 2025-05-28 | 2,848.80 | 2,852.40 | 2,797.10 | 2,826.80 | 0.1M |
| 2025-05-27 | 2,874.90 | 2,875.00 | 2,831.00 | 2,848.80 | 0.1M |
| 2025-05-26 | 2,850.00 | 2,906.20 | 2,830.00 | 2,863.90 | 0.1M |
| 2025-05-23 | 2,829.80 | 2,869.00 | 2,789.40 | 2,849.80 | 0.1M |
| 2025-05-22 | 2,835.00 | 2,848.50 | 2,791.80 | 2,820.20 | 0.1M |
| 2025-05-21 | 2,835.00 | 2,885.00 | 2,803.50 | 2,835.20 | 0.2M |
| 2025-05-20 | 2,823.60 | 2,850.00 | 2,781.00 | 2,821.30 | 0.2M |
| 2025-05-19 | 2,820.00 | 2,825.90 | 2,773.20 | 2,794.40 | 0.2M |
| 2025-05-16 | 2,814.00 | 2,823.60 | 2,750.70 | 2,799.60 | 0.1M |
| 2025-05-15 | 2,810.60 | 2,823.10 | 2,780.10 | 2,792.70 | 0.1M |
| 2025-05-14 | 2,809.80 | 2,826.90 | 2,770.00 | 2,806.40 | 0.5M |
| 2025-05-13 | 2,812.00 | 2,860.00 | 2,750.00 | 2,779.80 | 0.1M |
| 2025-05-12 | 2,830.60 | 2,848.80 | 2,764.00 | 2,807.10 | 0.2M |
| 2025-05-09 | 2,739.00 | 2,875.00 | 2,708.00 | 2,774.40 | 0.2M |
| 2025-05-08 | 2,845.00 | 2,903.00 | 2,756.60 | 2,775.30 | 0.2M |
| 2025-05-07 | 2,756.00 | 2,861.00 | 2,755.00 | 2,852.30 | 0.1M |
| 2025-05-06 | 2,757.90 | 2,817.30 | 2,733.50 | 2,807.80 | 0.1M |
| 2025-05-05 | 2,796.20 | 2,803.80 | 2,731.20 | 2,758.50 | 0.1M |
| 2025-05-02 | 2,763.00 | 2,839.70 | 2,722.70 | 2,793.60 | 0.1M |
| 2025-04-30 | 2,778.00 | 2,849.90 | 2,740.50 | 2,769.10 | 0.2M |
| 2025-04-29 | 2,835.00 | 2,851.60 | 2,752.60 | 2,777.80 | 0.2M |
| 2025-04-28 | 2,795.00 | 2,880.00 | 2,772.50 | 2,811.70 | 0.5M |
| 2025-04-25 | 2,837.00 | 2,979.00 | 2,723.30 | 2,911.20 | 1.2M |
| 2025-04-24 | 2,775.00 | 2,840.80 | 2,757.10 | 2,788.20 | 0.1M |
| 2025-04-23 | 2,779.00 | 2,786.40 | 2,733.70 | 2,768.20 | 0.1M |
| 2025-04-22 | 2,739.90 | 2,785.00 | 2,723.60 | 2,762.10 | 0.1M |
| 2025-04-21 | 2,694.00 | 2,744.60 | 2,694.00 | 2,727.20 | 0.1M |
| 2025-04-17 | 2,750.00 | 2,772.40 | 2,701.00 | 2,714.10 | 0.1M |
| 2025-04-16 | 2,751.00 | 2,779.70 | 2,729.00 | 2,772.30 | 0.1M |
| 2025-04-15 | 2,702.00 | 2,768.00 | 2,681.40 | 2,752.80 | 0.1M |
| 2025-04-11 | 2,670.05 | 2,715.00 | 2,640.10 | 2,701.80 | 0.2M |
| 2025-04-09 | 2,506.00 | 2,686.00 | 2,506.00 | 2,667.75 | 0.5M |
| 2025-04-08 | 2,524.65 | 2,545.45 | 2,453.75 | 2,535.95 | 0.1M |
| 2025-04-07 | 2,382.25 | 2,485.35 | 2,351.55 | 2,463.10 | 0.4M |
| 2025-04-04 | 2,510.00 | 2,541.00 | 2,465.00 | 2,515.70 | 0.1M |
| 2025-04-03 | 2,485.00 | 2,576.25 | 2,463.60 | 2,514.85 | 0.1M |
| 2025-04-02 | 2,400.05 | 2,510.00 | 2,371.00 | 2,497.15 | 1.0M |
| 2025-04-01 | 2,489.75 | 2,519.00 | 2,376.10 | 2,399.40 | 0.4M |
| 2025-03-28 | 2,487.75 | 2,505.00 | 2,460.00 | 2,478.80 | 0.1M |
| 2025-03-27 | 2,410.00 | 2,555.25 | 2,410.00 | 2,488.00 | 0.3M |
| 2025-03-26 | 2,503.00 | 2,517.45 | 2,440.65 | 2,447.80 | 0.2M |
| 2025-03-25 | 2,514.00 | 2,529.00 | 2,480.00 | 2,502.90 | 0.2M |
| 2025-03-24 | 2,518.30 | 2,544.90 | 2,478.30 | 2,490.45 | 0.4M |
| 2025-03-21 | 2,506.80 | 2,557.35 | 2,498.00 | 2,533.85 | 0.2M |
| 2025-03-20 | 2,591.00 | 2,591.00 | 2,511.05 | 2,518.25 | 0.1M |
| 2025-03-19 | 2,521.05 | 2,579.95 | 2,521.05 | 2,559.80 | 0.1M |
| 2025-03-18 | 2,567.95 | 2,567.95 | 2,499.95 | 2,532.20 | 0.1M |
| 2025-03-17 | 2,525.05 | 2,582.00 | 2,525.05 | 2,543.20 | 0.1M |
| 2025-03-13 | 2,502.00 | 2,537.45 | 2,493.75 | 2,525.05 | 0.1M |
| 2025-03-12 | 2,511.00 | 2,551.45 | 2,494.55 | 2,523.25 | 0.1M |
| 2025-03-11 | 2,558.65 | 2,601.45 | 2,507.00 | 2,528.30 | 0.2M |
| 2025-03-10 | 2,511.85 | 2,628.00 | 2,492.20 | 2,603.95 | 0.4M |
| 2025-03-07 | 2,500.00 | 2,533.40 | 2,483.00 | 2,493.25 | 0.1M |
| 2025-03-06 | 2,450.95 | 2,525.00 | 2,423.00 | 2,518.40 | 0.1M |
| 2025-03-05 | 2,381.95 | 2,434.80 | 2,369.55 | 2,427.30 | 0.4M |
| 2025-03-04 | 2,325.00 | 2,399.90 | 2,310.75 | 2,386.70 | 0.2M |
| 2025-03-03 | 2,308.90 | 2,355.00 | 2,293.55 | 2,349.70 | 0.2M |
| 2025-02-28 | 2,351.90 | 2,358.35 | 2,300.00 | 2,310.45 | 0.1M |
| 2025-02-27 | 2,399.00 | 2,434.95 | 2,302.30 | 2,358.55 | 0.9M |
| 2025-02-25 | 2,589.75 | 2,616.85 | 2,383.05 | 2,410.10 | 0.8M |
| 2025-02-24 | 2,592.00 | 2,624.90 | 2,577.85 | 2,589.75 | 0.2M |
| 2025-02-21 | 2,625.45 | 2,629.95 | 2,546.00 | 2,599.50 | 0.2M |
| 2025-02-20 | 2,611.90 | 2,640.00 | 2,572.50 | 2,625.45 | 0.1M |
| 2025-02-19 | 2,600.00 | 2,629.70 | 2,566.20 | 2,612.85 | 0.1M |
| 2025-02-18 | 2,629.50 | 2,641.85 | 2,603.25 | 2,627.15 | 0.1M |
| 2025-02-17 | 2,607.15 | 2,637.05 | 2,592.60 | 2,629.50 | 0.2M |
| 2025-02-14 | 2,623.50 | 2,662.30 | 2,587.05 | 2,620.30 | 0.1M |
| 2025-02-13 | 2,660.00 | 2,689.95 | 2,615.20 | 2,623.50 | 0.1M |
| 2025-02-12 | 2,676.00 | 2,723.00 | 2,643.00 | 2,673.40 | 0.1M |
| 2025-02-11 | 2,752.00 | 2,772.20 | 2,677.60 | 2,716.30 | 0.2M |
| 2025-02-10 | 2,833.10 | 2,833.15 | 2,767.10 | 2,772.80 | 0.1M |
| 2025-02-07 | 2,805.00 | 2,819.50 | 2,770.00 | 2,811.80 | 0.1M |
| 2025-02-06 | 2,760.00 | 2,818.00 | 2,760.00 | 2,805.55 | 0.1M |
| 2025-02-05 | 2,846.00 | 2,850.05 | 2,784.05 | 2,792.50 | 0.1M |
| 2025-02-04 | 2,855.05 | 2,861.50 | 2,784.70 | 2,830.20 | 0.1M |
| 2025-02-03 | 2,850.00 | 2,858.00 | 2,771.30 | 2,817.25 | 0.1M |
| 2025-02-01 | 2,889.00 | 2,893.90 | 2,795.00 | 2,861.60 | 0.1M |
| 2025-01-31 | 2,888.00 | 2,935.00 | 2,822.05 | 2,853.05 | 0.2M |
| 2025-01-30 | 2,759.00 | 2,891.95 | 2,754.95 | 2,877.85 | 1.0M |
| 2025-01-29 | 2,677.20 | 2,786.90 | 2,677.10 | 2,759.00 | 0.3M |
| 2025-01-28 | 2,750.10 | 2,761.95 | 2,666.95 | 2,681.95 | 0.2M |
| 2025-01-27 | 2,824.45 | 2,824.45 | 2,739.85 | 2,746.70 | 0.1M |
| 2025-01-24 | 2,860.10 | 2,868.60 | 2,810.80 | 2,828.85 | 0.3M |
| 2025-01-23 | 2,870.00 | 2,928.95 | 2,861.60 | 2,877.65 | 0.3M |
| 2025-01-22 | 2,808.40 | 2,850.00 | 2,794.30 | 2,842.85 | 0.2M |
| 2025-01-21 | 2,815.75 | 2,850.65 | 2,774.70 | 2,794.30 | 0.1M |
| 2025-01-20 | 2,810.05 | 2,839.05 | 2,793.00 | 2,820.50 | 0.1M |
| 2025-01-17 | 2,825.00 | 2,829.95 | 2,793.00 | 2,810.05 | 0.1M |
| 2025-01-16 | 2,804.40 | 2,819.60 | 2,755.95 | 2,813.45 | 0.1M |
| 2025-01-15 | 2,805.00 | 2,821.10 | 2,730.10 | 2,771.45 | 0.2M |
| 2025-01-14 | 2,862.00 | 2,872.20 | 2,785.50 | 2,803.05 | 0.4M |
| 2025-01-13 | 2,900.05 | 2,912.00 | 2,850.00 | 2,863.80 | 0.1M |
| 2025-01-10 | 3,003.45 | 3,003.45 | 2,908.65 | 2,928.15 | 0.2M |
| 2025-01-09 | 3,009.50 | 3,012.50 | 2,964.80 | 3,004.25 | 0.1M |
| 2025-01-08 | 3,100.70 | 3,111.00 | 2,981.30 | 2,994.55 | 0.2M |
| 2025-01-07 | 3,000.05 | 3,143.90 | 2,982.15 | 3,100.65 | 0.5M |
| 2025-01-06 | 2,985.00 | 3,077.05 | 2,950.20 | 3,000.45 | 1.3M |
| 2025-01-03 | 3,002.05 | 3,034.90 | 2,908.25 | 2,944.65 | 0.3M |
| 2025-01-02 | 3,058.70 | 3,062.20 | 2,977.00 | 3,001.00 | 0.4M |
| 2025-01-01 | 2,991.25 | 3,065.00 | 2,981.85 | 3,053.05 | 0.2M |