3,154.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0M |
| 2025-09-25 | 3,127.87 | 3,127.87 | 3,127.87 | 3,127.87 | 0.0M |
| 2025-09-24 | 3,141.07 | 3,141.07 | 3,141.07 | 3,141.07 | 0.0M |
| 2025-09-23 | 3,143.86 | 3,143.86 | 3,143.86 | 3,143.86 | 0.0M |
| 2025-09-22 | 3,138.54 | 3,138.54 | 3,138.54 | 3,138.54 | 0.0M |
| 2025-09-19 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0M |
| 2025-09-18 | 3,159.18 | 3,159.18 | 3,159.18 | 3,159.18 | 0.0M |
| 2025-09-17 | 3,160.58 | 3,160.58 | 3,160.58 | 3,160.58 | 0.0M |
| 2025-09-16 | 3,144.89 | 3,144.89 | 3,144.89 | 3,144.89 | 0.0M |
| 2025-09-15 | 3,178.53 | 3,178.53 | 3,178.53 | 3,178.53 | 0.0M |
| 2025-09-12 | 3,173.50 | 3,173.50 | 3,173.50 | 3,173.50 | 0.0M |
| 2025-09-11 | 3,178.29 | 3,178.29 | 3,178.29 | 3,178.29 | 0.0M |
| 2025-09-10 | 3,156.22 | 3,156.22 | 3,156.22 | 3,156.22 | 0.0M |
| 2025-09-09 | 3,197.50 | 3,197.50 | 3,197.50 | 3,197.50 | 0.0M |
| 2025-09-08 | 3,204.95 | 3,204.95 | 3,204.95 | 3,204.95 | 0.0M |
| 2025-09-05 | 3,193.88 | 3,193.88 | 3,193.88 | 3,193.88 | 0.0M |
| 2025-09-04 | 3,188.95 | 3,188.95 | 3,188.95 | 3,188.95 | 0.0M |
| 2025-09-03 | 3,168.82 | 3,168.82 | 3,168.82 | 3,168.82 | 0.0M |
| 2025-09-02 | 3,144.26 | 3,144.26 | 3,144.26 | 3,144.26 | 0.0M |
| 2025-09-01 | 3,196.61 | 3,196.61 | 3,196.61 | 3,196.61 | 0.0M |
| 2025-08-29 | 3,196.97 | 3,196.97 | 3,196.97 | 3,196.97 | 0.0M |
| 2025-08-28 | 3,222.52 | 3,222.52 | 3,222.52 | 3,222.52 | 0.0M |
| 2025-08-27 | 3,236.99 | 3,236.99 | 3,236.99 | 3,236.99 | 0.0M |
| 2025-08-26 | 3,244.94 | 3,244.94 | 3,244.94 | 3,244.94 | 0.0M |
| 2025-08-22 | 3,268.69 | 3,268.69 | 3,268.69 | 3,268.69 | 0.0M |
| 2025-08-21 | 3,251.20 | 3,251.20 | 3,251.20 | 3,251.20 | 0.0M |
| 2025-08-20 | 3,254.22 | 3,254.22 | 3,254.22 | 3,254.22 | 0.0M |
| 2025-08-19 | 3,219.58 | 3,219.58 | 3,219.58 | 3,219.58 | 0.0M |
| 2025-08-18 | 3,194.61 | 3,194.61 | 3,194.61 | 3,194.61 | 0.0M |
| 2025-08-15 | 3,187.29 | 3,187.29 | 3,187.29 | 3,187.29 | 0.0M |
| 2025-08-14 | 3,197.50 | 3,197.50 | 3,197.50 | 3,197.50 | 0.0M |
| 2025-08-13 | 3,192.17 | 3,192.17 | 3,192.17 | 3,192.17 | 0.0M |
| 2025-08-12 | 3,182.92 | 3,182.92 | 3,182.92 | 3,182.92 | 0.0M |
| 2025-08-11 | 3,178.91 | 3,178.91 | 3,178.91 | 3,178.91 | 0.0M |
| 2025-08-08 | 3,171.31 | 3,171.31 | 3,171.31 | 3,171.31 | 0.0M |
| 2025-08-07 | 3,183.05 | 3,183.05 | 3,183.05 | 3,183.05 | 0.0M |
| 2025-08-06 | 3,216.05 | 3,216.05 | 3,216.05 | 3,216.05 | 0.0M |
| 2025-08-05 | 3,208.09 | 3,208.09 | 3,208.09 | 3,208.09 | 0.0M |
| 2025-08-04 | 3,198.52 | 3,198.52 | 3,198.52 | 3,198.52 | 0.0M |
| 2025-08-01 | 3,169.84 | 3,169.84 | 3,169.84 | 3,169.84 | 0.0M |
| 2025-07-31 | 3,190.27 | 3,190.27 | 3,190.27 | 3,190.27 | 0.0M |
| 2025-07-30 | 3,199.88 | 3,199.88 | 3,199.88 | 3,199.88 | 0.0M |
| 2025-07-29 | 3,196.09 | 3,196.09 | 3,196.09 | 3,196.09 | 0.0M |
| 2025-07-28 | 3,203.74 | 3,203.74 | 3,203.74 | 3,203.74 | 0.0M |
| 2025-07-25 | 3,232.64 | 3,232.64 | 3,232.64 | 3,232.64 | 0.0M |
| 2025-07-24 | 3,237.31 | 3,237.31 | 3,237.31 | 3,237.31 | 0.0M |
| 2025-07-23 | 3,187.54 | 3,187.54 | 3,187.54 | 3,187.54 | 0.0M |
| 2025-07-22 | 3,182.59 | 3,182.59 | 3,182.59 | 3,182.59 | 0.0M |
| 2025-07-21 | 3,187.20 | 3,187.20 | 3,187.20 | 3,187.20 | 0.0M |
| 2025-07-18 | 3,177.60 | 3,177.60 | 3,177.60 | 3,177.60 | 0.0M |
| 2025-07-17 | 3,160.21 | 3,160.21 | 3,160.21 | 3,160.21 | 0.0M |
| 2025-07-16 | 3,139.94 | 3,139.94 | 3,139.94 | 3,139.94 | 0.0M |
| 2025-07-15 | 3,139.92 | 3,139.92 | 3,139.92 | 3,139.92 | 0.0M |
| 2025-07-14 | 3,139.93 | 3,139.93 | 3,139.93 | 3,139.93 | 0.0M |
| 2025-07-11 | 3,120.02 | 3,120.02 | 3,120.02 | 3,120.02 | 0.0M |
| 2025-07-10 | 3,135.26 | 3,135.26 | 3,135.26 | 3,135.26 | 0.0M |
| 2025-07-09 | 3,112.49 | 3,112.49 | 3,112.49 | 3,112.49 | 0.0M |
| 2025-07-03 | 3,139.45 | 3,139.45 | 3,139.45 | 3,139.45 | 0.0M |
| 2025-07-02 | 3,109.32 | 3,109.32 | 3,109.32 | 3,109.32 | 0.0M |
| 2025-07-01 | 3,131.81 | 3,131.81 | 3,131.81 | 3,131.81 | 0.0M |
| 2025-06-30 | 3,111.91 | 3,111.91 | 3,111.91 | 3,111.91 | 0.0M |
| 2025-06-27 | 3,126.85 | 3,126.85 | 3,126.85 | 3,126.85 | 0.0M |
| 2025-06-26 | 3,100.32 | 3,100.32 | 3,100.32 | 3,100.32 | 0.0M |
| 2025-06-25 | 3,084.03 | 3,084.03 | 3,084.03 | 3,084.03 | 0.0M |
| 2025-06-24 | 3,096.35 | 3,096.35 | 3,096.35 | 3,096.35 | 0.0M |
| 2025-06-23 | 3,080.19 | 3,080.19 | 3,080.19 | 3,080.19 | 0.0M |
| 2025-06-20 | 3,100.53 | 3,100.53 | 3,100.53 | 3,100.53 | 0.0M |
| 2025-06-19 | 3,103.32 | 3,103.32 | 3,103.32 | 3,103.32 | 0.0M |
| 2025-06-18 | 3,128.25 | 3,128.25 | 3,128.25 | 3,128.25 | 0.0M |
| 2025-06-17 | 3,122.10 | 3,122.10 | 3,122.10 | 3,122.10 | 0.0M |
| 2025-06-16 | 3,135.79 | 3,135.79 | 3,135.79 | 3,135.79 | 0.0M |
| 2025-06-13 | 3,123.58 | 3,123.58 | 3,123.58 | 3,123.58 | 0.0M |
| 2025-06-12 | 3,139.72 | 3,139.72 | 3,139.72 | 3,139.72 | 0.0M |
| 2025-06-11 | 3,132.91 | 3,132.91 | 3,132.91 | 3,132.91 | 0.0M |
| 2025-06-10 | 3,136.87 | 3,136.87 | 3,136.87 | 3,136.87 | 0.0M |
| 2025-06-09 | 3,124.09 | 3,124.09 | 3,124.09 | 3,124.09 | 0.0M |
| 2025-06-06 | 3,125.32 | 3,125.32 | 3,125.32 | 3,125.32 | 0.0M |
| 2025-06-05 | 3,127.02 | 3,127.02 | 3,127.02 | 3,127.02 | 0.0M |
| 2025-06-04 | 3,120.25 | 3,120.25 | 3,120.25 | 3,120.25 | 0.0M |
| 2025-06-03 | 3,115.28 | 3,115.28 | 3,115.28 | 3,115.28 | 0.0M |
| 2025-06-02 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0M |
| 2025-05-30 | 3,110.86 | 3,110.86 | 3,110.86 | 3,110.86 | 0.0M |
| 2025-05-29 | 3,090.98 | 3,090.98 | 3,090.98 | 3,090.98 | 0.0M |
| 2025-05-28 | 3,094.25 | 3,094.25 | 3,094.25 | 3,094.25 | 0.0M |
| 2025-05-27 | 3,117.37 | 3,117.37 | 3,117.37 | 3,117.37 | 0.0M |
| 2025-05-23 | 3,074.29 | 3,074.29 | 3,074.29 | 3,074.29 | 0.0M |
| 2025-05-22 | 3,094.22 | 3,094.22 | 3,094.22 | 3,094.22 | 0.0M |
| 2025-05-21 | 3,110.34 | 3,110.34 | 3,110.34 | 3,110.34 | 0.0M |
| 2025-05-20 | 3,111.90 | 3,111.90 | 3,111.90 | 3,111.90 | 0.0M |
| 2025-05-19 | 3,063.77 | 3,063.77 | 3,063.77 | 3,063.77 | 0.0M |
| 2025-05-16 | 3,051.00 | 3,051.00 | 3,051.00 | 3,051.00 | 0.0M |
| 2025-05-15 | 3,033.27 | 3,033.27 | 3,033.27 | 3,033.27 | 0.0M |
| 2025-05-14 | 3,010.29 | 3,010.29 | 3,010.29 | 3,010.29 | 0.0M |
| 2025-05-13 | 2,994.43 | 2,994.43 | 2,994.43 | 2,994.43 | 0.0M |
| 2025-05-12 | 2,986.89 | 2,986.89 | 2,986.89 | 2,986.89 | 0.0M |
| 2025-05-09 | 2,989.75 | 2,989.75 | 2,989.75 | 2,989.75 | 0.0M |
| 2025-05-08 | 2,974.53 | 2,974.53 | 2,974.53 | 2,974.53 | 0.0M |
| 2025-05-07 | 2,963.35 | 2,963.35 | 2,963.35 | 2,963.35 | 0.0M |
| 2025-05-06 | 2,977.51 | 2,977.51 | 2,977.51 | 2,977.51 | 0.0M |
| 2025-05-05 | 2,973.37 | 2,973.37 | 2,973.37 | 2,973.37 | 0.0M |
| 2025-05-02 | 2,973.37 | 2,973.37 | 2,973.37 | 2,973.37 | 0.0M |
| 2025-05-01 | 2,950.72 | 2,950.72 | 2,950.72 | 2,950.72 | 0.0M |
| 2025-04-30 | 2,940.77 | 2,940.77 | 2,940.77 | 2,940.77 | 0.0M |
| 2025-04-29 | 2,916.73 | 2,916.73 | 2,916.73 | 2,916.73 | 0.0M |
| 2025-04-28 | 2,906.93 | 2,906.93 | 2,906.93 | 2,906.93 | 0.0M |
| 2025-04-25 | 2,901.26 | 2,901.26 | 2,901.26 | 2,901.26 | 0.0M |
| 2025-04-24 | 2,896.73 | 2,896.73 | 2,896.73 | 2,896.73 | 0.0M |
| 2025-04-23 | 2,896.80 | 2,896.80 | 2,896.80 | 2,896.80 | 0.0M |
| 2025-04-22 | 2,889.81 | 2,889.81 | 2,889.81 | 2,889.81 | 0.0M |
| 2025-04-17 | 2,861.22 | 2,861.22 | 2,861.22 | 2,861.22 | 0.0M |
| 2025-04-16 | 2,865.01 | 2,865.01 | 2,865.01 | 2,865.01 | 0.0M |
| 2025-04-15 | 2,857.12 | 2,857.12 | 2,857.12 | 2,857.12 | 0.0M |
| 2025-04-14 | 2,809.17 | 2,809.17 | 2,809.17 | 2,809.17 | 0.0M |
| 2025-04-11 | 2,733.37 | 2,733.37 | 2,733.37 | 2,733.37 | 0.0M |
| 2025-04-10 | 2,717.09 | 2,717.09 | 2,717.09 | 2,717.09 | 0.0M |
| 2025-04-09 | 2,640.64 | 2,640.64 | 2,640.64 | 2,640.64 | 0.0M |
| 2025-04-08 | 2,712.02 | 2,712.02 | 2,712.02 | 2,712.02 | 0.0M |
| 2025-04-07 | 2,631.53 | 2,631.53 | 2,631.53 | 2,631.53 | 0.0M |
| 2025-04-04 | 2,746.36 | 2,746.36 | 2,746.36 | 2,746.36 | 0.0M |
| 2025-04-03 | 2,880.32 | 2,880.32 | 2,880.32 | 2,880.32 | 0.0M |
| 2025-04-02 | 2,913.92 | 2,913.92 | 2,913.92 | 2,913.92 | 0.0M |
| 2025-04-01 | 2,911.56 | 2,911.56 | 2,911.56 | 2,911.56 | 0.0M |
| 2025-03-31 | 2,905.08 | 2,905.08 | 2,905.08 | 2,905.08 | 0.0M |
| 2025-03-28 | 2,945.98 | 2,945.98 | 2,945.98 | 2,945.98 | 0.0M |
| 2025-03-27 | 2,950.07 | 2,950.07 | 2,950.07 | 2,950.07 | 0.0M |
| 2025-03-26 | 2,946.89 | 2,946.89 | 2,946.89 | 2,946.89 | 0.0M |
| 2025-03-25 | 2,942.96 | 2,942.96 | 2,942.96 | 2,942.96 | 0.0M |
| 2025-03-24 | 2,943.28 | 2,943.28 | 2,943.28 | 2,943.28 | 0.0M |
| 2025-03-21 | 2,952.12 | 2,952.12 | 2,952.12 | 2,952.12 | 0.0M |
| 2025-03-20 | 2,968.30 | 2,968.30 | 2,968.30 | 2,968.30 | 0.0M |
| 2025-03-19 | 2,966.73 | 2,966.73 | 2,966.73 | 2,966.73 | 0.0M |
| 2025-03-18 | 2,973.99 | 2,973.99 | 2,973.99 | 2,973.99 | 0.0M |
| 2025-03-17 | 2,954.07 | 2,954.07 | 2,954.07 | 2,954.07 | 0.0M |
| 2025-03-14 | 2,944.82 | 2,944.82 | 2,944.82 | 2,944.82 | 0.0M |
| 2025-03-13 | 2,936.03 | 2,936.03 | 2,936.03 | 2,936.03 | 0.0M |
| 2025-03-12 | 2,943.67 | 2,943.67 | 2,943.67 | 2,943.67 | 0.0M |
| 2025-03-11 | 2,951.08 | 2,951.08 | 2,951.08 | 2,951.08 | 0.0M |
| 2025-03-10 | 2,988.16 | 2,988.16 | 2,988.16 | 2,988.16 | 0.0M |
| 2025-03-07 | 2,996.97 | 2,996.97 | 2,996.97 | 2,996.97 | 0.0M |
| 2025-03-06 | 3,002.14 | 3,002.14 | 3,002.14 | 3,002.14 | 0.0M |
| 2025-03-05 | 3,018.96 | 3,018.96 | 3,018.96 | 3,018.96 | 0.0M |
| 2025-03-04 | 3,018.32 | 3,018.32 | 3,018.32 | 3,018.32 | 0.0M |
| 2025-03-03 | 3,056.07 | 3,056.07 | 3,056.07 | 3,056.07 | 0.0M |
| 2025-02-28 | 3,040.97 | 3,040.97 | 3,040.97 | 3,040.97 | 0.0M |
| 2025-02-27 | 3,026.29 | 3,026.29 | 3,026.29 | 3,026.29 | 0.0M |
| 2025-02-26 | 3,047.41 | 3,047.41 | 3,047.41 | 3,047.41 | 0.0M |
| 2025-02-25 | 3,022.93 | 3,022.93 | 3,022.93 | 3,022.93 | 0.0M |
| 2025-02-24 | 3,020.91 | 3,020.91 | 3,020.91 | 3,020.91 | 0.0M |
| 2025-02-21 | 3,011.75 | 3,011.75 | 3,011.75 | 3,011.75 | 0.0M |
| 2025-02-20 | 3,014.63 | 3,014.63 | 3,014.63 | 3,014.63 | 0.0M |
| 2025-02-19 | 3,027.03 | 3,027.03 | 3,027.03 | 3,027.03 | 0.0M |
| 2025-02-18 | 3,055.05 | 3,055.05 | 3,055.05 | 3,055.05 | 0.0M |
| 2025-02-17 | 3,067.29 | 3,067.29 | 3,067.29 | 3,067.29 | 107.1M |
| 2025-02-14 | 3,066.30 | 3,067.70 | 3,052.00 | 3,057.60 | 492.4M |
| 2025-02-13 | 3,071.70 | 3,081.80 | 3,047.10 | 3,066.30 | 406.7M |
| 2025-02-12 | 3,070.50 | 3,084.60 | 3,061.10 | 3,071.70 | 474.1M |
| 2025-02-11 | 3,081.80 | 3,089.50 | 3,064.80 | 3,070.50 | 483.7M |
| 2025-02-10 | 3,063.00 | 3,085.50 | 3,063.00 | 3,081.80 | 431.5M |
| 2025-02-07 | 3,080.60 | 3,087.80 | 3,057.90 | 3,063.00 | 500.6M |
| 2025-02-06 | 3,056.90 | 3,091.50 | 3,056.90 | 3,080.60 | 442.8M |
| 2025-02-05 | 3,020.30 | 3,056.90 | 3,014.80 | 3,056.90 | 403.4M |
| 2025-02-04 | 3,033.60 | 3,033.60 | 3,005.20 | 3,020.30 | 629.3M |
| 2025-02-03 | 3,051.10 | 3,051.10 | 3,005.10 | 3,033.60 | 379.1M |
| 2025-01-31 | 3,031.30 | 3,057.20 | 3,031.30 | 3,051.10 | 415.3M |
| 2025-01-30 | 2,996.50 | 3,032.90 | 2,987.00 | 3,031.30 | 311.4M |
| 2025-01-29 | 2,992.20 | 3,006.50 | 2,990.30 | 2,996.50 | 376.7M |
| 2025-01-28 | 2,963.80 | 3,001.80 | 2,963.70 | 2,992.20 | 344.3M |
| 2025-01-27 | 2,956.30 | 2,968.00 | 2,943.60 | 2,963.80 | 382.1M |
| 2025-01-24 | 2,968.20 | 2,991.30 | 2,950.70 | 2,956.30 | 319.5M |
| 2025-01-23 | 2,960.60 | 2,971.20 | 2,953.40 | 2,968.20 | 471.3M |
| 2025-01-22 | 2,957.60 | 2,975.80 | 2,956.10 | 2,960.60 | 498.1M |
| 2025-01-21 | 2,937.00 | 2,957.60 | 2,937.00 | 2,957.60 | 505.2M |
| 2025-01-20 | 2,930.00 | 2,946.50 | 2,926.70 | 2,937.00 | 351.7M |
| 2025-01-17 | 2,894.90 | 2,936.10 | 2,894.90 | 2,930.00 | 496.8M |
| 2025-01-16 | 2,875.40 | 2,894.90 | 2,875.40 | 2,894.90 | 383.3M |
| 2025-01-15 | 2,820.30 | 2,878.80 | 2,820.30 | 2,875.40 | 567.8M |
| 2025-01-14 | 2,834.80 | 2,844.60 | 2,819.20 | 2,820.30 | 515.8M |
| 2025-01-13 | 2,845.30 | 2,845.30 | 2,827.80 | 2,834.80 | 495.2M |
| 2025-01-10 | 2,885.00 | 2,892.20 | 2,844.80 | 2,845.30 | 497.1M |
| 2025-01-09 | 2,885.50 | 2,887.90 | 2,854.20 | 2,885.00 | 380.8M |
| 2025-01-08 | 2,906.90 | 2,912.30 | 2,869.00 | 2,885.50 | 501.2M |
| 2025-01-07 | 2,917.30 | 2,918.00 | 2,897.40 | 2,906.90 | 426.0M |
| 2025-01-06 | 2,913.10 | 2,922.50 | 2,903.30 | 2,917.30 | 419.9M |
| 2025-01-03 | 2,931.00 | 2,934.30 | 2,911.70 | 2,913.10 | 347.0M |
| 2025-01-02 | 2,906.20 | 2,933.40 | 2,902.50 | 2,931.00 | 204.3M |