3,450.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,340.00 | 3,486.30 | 3,250.10 | 3,450.80 | 0.3M |
| 2025-09-25 | 3,309.00 | 3,379.50 | 3,204.00 | 3,320.30 | 0.1M |
| 2025-09-24 | 3,428.30 | 3,468.90 | 3,183.80 | 3,218.60 | 0.2M |
| 2025-09-23 | 3,239.90 | 3,351.30 | 3,230.00 | 3,351.30 | 0.2M |
| 2025-09-22 | 3,050.00 | 3,191.80 | 3,036.00 | 3,191.80 | 0.1M |
| 2025-09-19 | 2,980.00 | 3,075.00 | 2,953.90 | 3,039.90 | 0.1M |
| 2025-09-18 | 3,000.00 | 3,024.00 | 2,932.60 | 2,956.40 | 0.1M |
| 2025-09-17 | 3,060.00 | 3,144.80 | 2,955.60 | 2,979.30 | 0.1M |
| 2025-09-16 | 3,050.00 | 3,099.80 | 3,000.00 | 3,016.50 | 0.1M |
| 2025-09-15 | 3,036.20 | 3,200.10 | 2,976.10 | 3,014.40 | 0.2M |
| 2025-09-12 | 3,231.00 | 3,255.10 | 3,084.10 | 3,084.10 | 0.1M |
| 2025-09-11 | 3,300.00 | 3,428.20 | 3,184.00 | 3,246.40 | 0.3M |
| 2025-09-10 | 3,120.00 | 3,265.00 | 3,120.00 | 3,265.00 | 0.1M |
| 2025-09-09 | 2,989.80 | 3,109.60 | 2,907.30 | 3,109.60 | 0.2M |
| 2025-09-08 | 2,944.00 | 2,999.00 | 2,904.10 | 2,961.60 | 0.1M |
| 2025-09-05 | 2,825.00 | 2,964.70 | 2,758.70 | 2,900.00 | 0.2M |
| 2025-09-04 | 2,799.30 | 2,893.70 | 2,643.40 | 2,867.70 | 0.4M |
| 2025-09-03 | 2,550.00 | 2,643.40 | 2,481.10 | 2,643.40 | 0.3M |
| 2025-09-02 | 2,295.00 | 2,466.00 | 2,255.50 | 2,403.10 | 0.1M |
| 2025-09-01 | 2,280.00 | 2,319.10 | 2,230.00 | 2,270.00 | 0.1M |
| 2025-08-29 | 2,380.00 | 2,380.00 | 2,284.20 | 2,295.10 | 0.1M |
| 2025-08-28 | 2,474.70 | 2,474.70 | 2,295.00 | 2,352.80 | 0.1M |
| 2025-08-26 | 2,394.90 | 2,394.90 | 2,265.20 | 2,360.60 | 0.0M |
| 2025-08-25 | 2,355.00 | 2,404.90 | 2,337.80 | 2,362.60 | 0.0M |
| 2025-08-22 | 2,305.00 | 2,360.00 | 2,290.00 | 2,343.80 | 0.0M |
| 2025-08-21 | 2,300.00 | 2,429.80 | 2,268.00 | 2,331.10 | 0.1M |
| 2025-08-20 | 2,180.00 | 2,364.00 | 2,135.00 | 2,305.70 | 0.1M |
| 2025-08-19 | 2,137.20 | 2,194.60 | 2,081.50 | 2,160.00 | 0.0M |
| 2025-08-18 | 2,100.00 | 2,148.80 | 2,070.00 | 2,104.00 | 0.0M |
| 2025-08-14 | 2,095.00 | 2,095.00 | 2,041.80 | 2,063.60 | 0.0M |
| 2025-08-13 | 2,095.00 | 2,099.00 | 2,061.00 | 2,080.80 | 0.0M |
| 2025-08-12 | 2,068.00 | 2,100.20 | 2,014.30 | 2,074.30 | 0.0M |
| 2025-08-11 | 2,027.00 | 2,069.90 | 1,990.00 | 2,029.10 | 0.0M |
| 2025-08-08 | 2,084.00 | 2,099.90 | 2,012.00 | 2,027.00 | 0.0M |
| 2025-08-07 | 2,045.00 | 2,122.50 | 2,015.00 | 2,085.00 | 0.1M |
| 2025-08-06 | 2,108.00 | 2,147.90 | 2,050.00 | 2,074.60 | 0.0M |
| 2025-08-05 | 2,180.00 | 2,200.00 | 2,115.10 | 2,137.10 | 0.0M |
| 2025-08-04 | 2,071.00 | 2,169.00 | 2,050.00 | 2,168.70 | 0.1M |
| 2025-08-01 | 2,049.00 | 2,098.00 | 2,044.40 | 2,065.80 | 0.0M |
| 2025-07-31 | 2,074.70 | 2,156.00 | 2,011.80 | 2,079.00 | 0.1M |
| 2025-07-30 | 2,199.90 | 2,199.90 | 2,062.80 | 2,103.50 | 0.1M |
| 2025-07-29 | 1,960.00 | 2,134.30 | 1,931.10 | 2,134.30 | 0.3M |
| 2025-07-28 | 2,032.70 | 2,099.00 | 2,032.70 | 2,032.70 | 0.2M |
| 2025-07-25 | 2,139.60 | 2,139.60 | 2,139.60 | 2,139.60 | 0.0M |
| 2025-07-24 | 2,252.20 | 2,252.20 | 2,252.20 | 2,252.20 | 0.0M |
| 2025-07-23 | 2,370.70 | 2,370.70 | 2,370.70 | 2,370.70 | 0.0M |
| 2025-07-22 | 2,432.00 | 2,520.70 | 2,417.40 | 2,495.40 | 0.1M |
| 2025-07-21 | 2,430.00 | 2,474.00 | 2,385.00 | 2,409.20 | 0.0M |
| 2025-07-18 | 2,508.90 | 2,540.00 | 2,400.00 | 2,415.50 | 0.1M |
| 2025-07-17 | 2,390.00 | 2,485.30 | 2,340.00 | 2,482.20 | 0.1M |
| 2025-07-16 | 2,369.00 | 2,394.20 | 2,331.00 | 2,367.00 | 0.1M |
| 2025-07-15 | 2,436.50 | 2,461.80 | 2,355.00 | 2,363.20 | 0.1M |
| 2025-07-14 | 2,535.00 | 2,535.00 | 2,423.00 | 2,436.50 | 0.0M |
| 2025-07-11 | 2,555.00 | 2,555.00 | 2,500.00 | 2,502.60 | 0.0M |
| 2025-07-10 | 2,577.00 | 2,583.80 | 2,520.10 | 2,533.70 | 0.0M |
| 2025-07-09 | 2,500.00 | 2,596.00 | 2,482.00 | 2,550.50 | 0.1M |
| 2025-07-08 | 2,506.00 | 2,506.00 | 2,450.10 | 2,472.40 | 0.0M |
| 2025-07-07 | 2,511.90 | 2,550.00 | 2,474.00 | 2,485.50 | 0.0M |
| 2025-07-04 | 2,560.00 | 2,578.80 | 2,500.00 | 2,509.40 | 0.0M |
| 2025-07-03 | 2,615.00 | 2,615.00 | 2,535.00 | 2,543.50 | 0.0M |
| 2025-07-02 | 2,700.00 | 2,714.80 | 2,582.10 | 2,594.50 | 0.1M |
| 2025-07-01 | 2,666.00 | 2,684.80 | 2,585.00 | 2,671.10 | 0.1M |
| 2025-06-30 | 2,699.00 | 2,747.90 | 2,633.80 | 2,652.00 | 0.2M |
| 2025-06-27 | 2,490.00 | 2,617.10 | 2,489.90 | 2,617.10 | 0.1M |
| 2025-06-26 | 2,538.00 | 2,546.80 | 2,472.00 | 2,492.50 | 0.1M |
| 2025-06-25 | 2,560.00 | 2,596.50 | 2,498.50 | 2,508.50 | 0.0M |
| 2025-06-24 | 2,570.00 | 2,600.00 | 2,527.10 | 2,563.70 | 0.0M |
| 2025-06-23 | 2,476.00 | 2,555.80 | 2,475.00 | 2,534.80 | 0.0M |
| 2025-06-20 | 2,504.00 | 2,544.00 | 2,485.00 | 2,509.70 | 0.0M |
| 2025-06-19 | 2,600.00 | 2,600.00 | 2,494.60 | 2,504.00 | 0.1M |
| 2025-06-18 | 2,590.00 | 2,650.00 | 2,563.20 | 2,594.70 | 0.0M |
| 2025-06-17 | 2,622.00 | 2,662.50 | 2,566.00 | 2,581.50 | 0.0M |
| 2025-06-16 | 2,600.00 | 2,632.10 | 2,517.20 | 2,593.60 | 0.1M |
| 2025-06-13 | 2,600.00 | 2,673.90 | 2,588.00 | 2,618.30 | 0.1M |
| 2025-06-12 | 2,670.60 | 2,733.70 | 2,626.00 | 2,649.50 | 0.1M |
| 2025-06-11 | 2,735.00 | 2,755.00 | 2,645.10 | 2,670.60 | 0.1M |
| 2025-06-10 | 2,679.00 | 2,804.20 | 2,651.00 | 2,729.40 | 0.1M |
| 2025-06-09 | 2,732.00 | 2,805.00 | 2,665.00 | 2,677.90 | 0.1M |
| 2025-06-06 | 2,814.00 | 2,831.30 | 2,715.00 | 2,731.00 | 0.1M |
| 2025-06-05 | 2,868.00 | 2,878.00 | 2,783.50 | 2,803.60 | 0.1M |
| 2025-06-04 | 2,814.80 | 2,879.50 | 2,781.00 | 2,839.00 | 0.0M |
| 2025-06-03 | 2,928.00 | 2,947.50 | 2,804.70 | 2,814.80 | 0.1M |
| 2025-06-02 | 2,877.20 | 2,934.60 | 2,845.00 | 2,895.60 | 0.1M |
| 2025-05-30 | 2,879.00 | 2,969.60 | 2,843.40 | 2,868.20 | 0.3M |
| 2025-05-29 | 2,822.00 | 2,921.20 | 2,760.20 | 2,828.20 | 0.1M |
| 2025-05-28 | 2,880.00 | 2,880.00 | 2,766.00 | 2,782.10 | 0.0M |
| 2025-05-27 | 2,923.00 | 2,923.00 | 2,850.00 | 2,863.90 | 0.0M |
| 2025-05-26 | 3,026.00 | 3,026.00 | 2,906.00 | 2,923.00 | 0.1M |
| 2025-05-23 | 2,915.00 | 3,063.90 | 2,835.10 | 2,998.70 | 0.1M |
| 2025-05-22 | 2,865.60 | 2,945.00 | 2,838.40 | 2,918.00 | 0.1M |
| 2025-05-21 | 2,780.00 | 2,879.60 | 2,725.00 | 2,865.60 | 0.1M |
| 2025-05-20 | 2,788.80 | 2,848.00 | 2,630.40 | 2,742.50 | 0.1M |
| 2025-05-19 | 2,848.00 | 2,849.00 | 2,706.80 | 2,768.80 | 0.1M |
| 2025-05-16 | 2,850.00 | 2,985.90 | 2,800.00 | 2,822.10 | 0.1M |
| 2025-05-15 | 2,807.00 | 2,911.00 | 2,704.50 | 2,843.80 | 0.1M |
| 2025-05-14 | 2,898.00 | 2,919.70 | 2,759.90 | 2,807.90 | 0.1M |
| 2025-05-13 | 2,805.00 | 2,907.50 | 2,742.20 | 2,871.60 | 0.2M |
| 2025-05-12 | 2,805.00 | 2,805.00 | 2,720.00 | 2,805.00 | 0.1M |
| 2025-05-09 | 2,750.00 | 2,800.00 | 2,670.70 | 2,671.50 | 0.2M |
| 2025-05-08 | 2,765.00 | 2,831.00 | 2,735.80 | 2,811.20 | 0.1M |
| 2025-05-07 | 2,517.00 | 2,696.20 | 2,517.00 | 2,696.20 | 0.1M |
| 2025-05-06 | 2,699.90 | 2,767.00 | 2,526.70 | 2,567.90 | 0.2M |
| 2025-05-05 | 2,590.20 | 2,647.40 | 2,552.00 | 2,647.40 | 0.1M |
| 2025-05-02 | 2,442.00 | 2,535.60 | 2,316.00 | 2,521.40 | 0.1M |
| 2025-04-30 | 2,470.00 | 2,543.00 | 2,316.80 | 2,414.90 | 0.2M |
| 2025-04-29 | 2,422.60 | 2,422.60 | 2,422.60 | 2,422.60 | 0.1M |
| 2025-04-28 | 2,307.30 | 2,307.30 | 2,307.30 | 2,307.30 | 0.0M |
| 2025-04-25 | 1,988.30 | 2,197.50 | 1,988.30 | 2,197.50 | 0.5M |
| 2025-04-24 | 2,080.00 | 2,092.90 | 2,050.30 | 2,092.90 | 0.1M |
| 2025-04-23 | 1,943.00 | 1,993.30 | 1,930.00 | 1,993.30 | 0.1M |
| 2025-04-22 | 1,771.60 | 1,898.40 | 1,732.10 | 1,898.40 | 0.3M |
| 2025-04-21 | 1,808.00 | 1,855.00 | 1,808.00 | 1,808.00 | 0.2M |
| 2025-04-17 | 2,003.20 | 2,103.30 | 1,903.10 | 1,903.10 | 0.2M |
| 2025-04-16 | 2,030.00 | 2,039.70 | 1,977.10 | 2,003.20 | 0.0M |
| 2025-04-15 | 1,954.40 | 1,994.40 | 1,921.40 | 1,994.40 | 0.1M |
| 2025-04-11 | 1,973.55 | 1,973.55 | 1,880.00 | 1,899.45 | 0.1M |
| 2025-04-09 | 1,900.00 | 1,908.75 | 1,811.65 | 1,879.60 | 0.0M |
| 2025-04-08 | 1,891.30 | 1,927.90 | 1,891.30 | 1,898.80 | 0.0M |
| 2025-04-07 | 1,854.20 | 1,889.85 | 1,854.20 | 1,854.20 | 0.0M |
| 2025-04-04 | 2,030.00 | 2,030.00 | 1,920.65 | 1,951.75 | 0.1M |
| 2025-04-03 | 1,931.00 | 2,094.70 | 1,931.00 | 2,021.70 | 0.1M |
| 2025-04-02 | 2,002.65 | 2,044.80 | 1,970.05 | 2,005.10 | 0.0M |
| 2025-04-01 | 2,124.00 | 2,148.00 | 2,013.85 | 2,018.15 | 0.1M |
| 2025-03-28 | 2,162.70 | 2,184.85 | 2,080.05 | 2,119.80 | 0.1M |
| 2025-03-27 | 2,091.00 | 2,179.00 | 2,075.80 | 2,150.70 | 0.1M |
| 2025-03-26 | 2,251.70 | 2,276.25 | 2,139.15 | 2,139.15 | 0.1M |
| 2025-03-25 | 2,346.45 | 2,414.05 | 2,220.00 | 2,251.70 | 0.2M |
| 2025-03-24 | 2,245.00 | 2,299.10 | 2,210.25 | 2,299.10 | 0.0M |
| 2025-03-21 | 2,130.00 | 2,189.65 | 2,070.70 | 2,189.65 | 0.2M |
| 2025-03-20 | 2,119.60 | 2,119.60 | 2,050.00 | 2,085.40 | 0.2M |
| 2025-03-19 | 1,966.00 | 2,018.70 | 1,959.95 | 2,018.70 | 0.0M |
| 2025-03-18 | 1,865.00 | 1,922.60 | 1,850.10 | 1,922.60 | 0.1M |
| 2025-03-17 | 1,810.95 | 1,901.45 | 1,800.00 | 1,831.05 | 0.1M |
| 2025-03-13 | 1,825.00 | 1,839.00 | 1,760.10 | 1,810.95 | 0.1M |
| 2025-03-12 | 1,731.15 | 1,828.30 | 1,710.05 | 1,811.65 | 0.1M |
| 2025-03-11 | 1,734.70 | 1,815.85 | 1,734.70 | 1,741.25 | 0.1M |
| 2025-03-10 | 1,925.00 | 1,956.00 | 1,826.00 | 1,826.00 | 0.1M |
| 2025-03-07 | 1,933.05 | 2,048.80 | 1,904.00 | 1,922.10 | 0.1M |
| 2025-03-06 | 2,096.85 | 2,096.85 | 1,967.00 | 1,988.95 | 0.2M |
| 2025-03-05 | 1,892.90 | 1,997.00 | 1,887.55 | 1,997.00 | 0.0M |
| 2025-03-04 | 1,820.00 | 1,969.95 | 1,801.10 | 1,901.95 | 0.2M |
| 2025-03-03 | 1,854.00 | 1,901.40 | 1,751.10 | 1,876.15 | 0.2M |
| 2025-02-28 | 1,841.05 | 1,944.95 | 1,798.35 | 1,810.90 | 0.3M |
| 2025-02-27 | 1,965.00 | 1,987.80 | 1,888.45 | 1,893.00 | 0.1M |
| 2025-02-25 | 2,044.00 | 2,116.00 | 1,980.20 | 1,987.85 | 0.1M |
| 2025-02-24 | 2,155.00 | 2,155.00 | 2,084.40 | 2,084.40 | 0.2M |
| 2025-02-21 | 2,256.50 | 2,317.10 | 2,151.35 | 2,194.10 | 0.1M |
| 2025-02-20 | 2,145.00 | 2,206.80 | 2,088.05 | 2,206.80 | 0.1M |
| 2025-02-19 | 2,001.70 | 2,101.75 | 2,001.70 | 2,101.75 | 0.0M |
| 2025-02-18 | 2,040.00 | 2,124.00 | 1,972.70 | 2,001.70 | 0.0M |
| 2025-02-17 | 1,962.60 | 2,060.00 | 1,939.10 | 2,037.75 | 0.2M |
| 2025-02-14 | 2,151.00 | 2,255.95 | 2,041.15 | 2,041.15 | 0.1M |
| 2025-02-13 | 2,142.00 | 2,235.95 | 2,082.55 | 2,148.55 | 0.1M |
| 2025-02-12 | 1,974.20 | 2,169.00 | 1,974.20 | 2,129.50 | 0.3M |
| 2025-02-11 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | 0.0M |
| 2025-02-10 | 2,340.00 | 2,340.00 | 2,187.45 | 2,187.45 | 0.2M |
| 2025-02-07 | 2,400.00 | 2,459.90 | 2,302.55 | 2,302.55 | 0.2M |
| 2025-02-06 | 2,423.70 | 2,423.70 | 2,423.70 | 2,423.70 | 0.0M |
| 2025-02-05 | 2,126.10 | 2,308.30 | 2,126.10 | 2,308.30 | 0.2M |
| 2025-02-04 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 0.0M |
| 2025-02-03 | 2,314.10 | 2,314.10 | 2,314.10 | 2,314.10 | 0.0M |
| 2025-02-01 | 2,435.90 | 2,435.90 | 2,435.90 | 2,435.90 | 0.0M |
| 2025-01-31 | 2,564.10 | 2,564.10 | 2,564.10 | 2,564.10 | 0.0M |
| 2025-01-30 | 2,699.05 | 2,699.05 | 2,699.05 | 2,699.05 | 0.0M |
| 2025-01-29 | 2,841.10 | 2,841.10 | 2,841.10 | 2,841.10 | 0.0M |
| 2025-01-28 | 2,990.60 | 2,990.60 | 2,990.60 | 2,990.60 | 0.0M |
| 2025-01-27 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2025-01-24 | 3,313.65 | 3,313.65 | 3,313.65 | 3,313.65 | 0.0M |
| 2025-01-23 | 3,488.05 | 3,488.05 | 3,488.05 | 3,488.05 | 0.0M |
| 2025-01-22 | 3,880.00 | 3,880.00 | 3,630.75 | 3,671.60 | 0.0M |
| 2025-01-21 | 3,957.95 | 3,957.95 | 3,775.00 | 3,821.80 | 0.0M |
| 2025-01-20 | 3,905.00 | 4,000.00 | 3,833.05 | 3,908.95 | 0.0M |
| 2025-01-17 | 3,792.55 | 3,895.00 | 3,792.55 | 3,821.05 | 0.0M |
| 2025-01-16 | 4,000.00 | 4,000.00 | 3,780.00 | 3,872.55 | 0.0M |
| 2025-01-15 | 3,949.00 | 4,000.00 | 3,800.00 | 3,920.05 | 0.0M |
| 2025-01-14 | 3,755.00 | 4,100.00 | 3,755.00 | 3,918.30 | 0.0M |
| 2025-01-13 | 4,001.60 | 4,089.00 | 3,946.10 | 3,946.10 | 0.0M |
| 2025-01-10 | 4,301.80 | 4,350.00 | 4,086.75 | 4,153.75 | 0.0M |
| 2025-01-09 | 4,350.00 | 4,405.00 | 4,145.00 | 4,301.80 | 0.0M |
| 2025-01-08 | 4,270.00 | 4,310.00 | 4,054.65 | 4,301.30 | 0.0M |
| 2025-01-07 | 3,996.85 | 4,196.65 | 3,951.00 | 4,196.65 | 0.0M |
| 2025-01-06 | 4,090.00 | 4,125.00 | 3,900.00 | 3,996.85 | 0.0M |
| 2025-01-03 | 4,218.00 | 4,218.00 | 4,060.00 | 4,101.55 | 0.0M |
| 2025-01-02 | 4,171.00 | 4,250.90 | 4,051.00 | 4,231.75 | 0.0M |
| 2025-01-01 | 4,124.40 | 4,250.20 | 4,100.00 | 4,242.30 | 0.1M |