마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3,129.02 3,129.88 3,108.71 3,109.95 106.7M
2021-12-30 3,099.71 3,111.24 3,088.74 3,106.73 127.5M
2021-12-29 3,100.81 3,100.81 3,080.35 3,092.52 119.4M
2021-12-28 3,086.93 3,102.49 3,074.10 3,099.53 201.5M
2021-12-24 3,082.64 3,084.91 3,069.02 3,075.84 116.7M
2021-12-23 3,060.81 3,068.35 3,053.31 3,060.33 148.3M
2021-12-22 3,052.08 3,056.52 3,032.50 3,049.83 180.9M
2021-12-21 3,044.57 3,052.27 3,022.50 3,041.50 228.6M
2021-12-20 3,057.16 3,064.63 3,016.36 3,023.31 247.3M
2021-12-17 3,104.81 3,106.57 3,070.35 3,072.54 424.4M
2021-12-16 3,047.10 3,088.10 3,039.60 3,081.20 304.9M
2021-12-15 3,100.11 3,113.50 3,028.89 3,046.89 310.1M
2021-12-14 3,114.15 3,127.02 3,093.49 3,102.04 306.5M
2021-12-13 3,183.38 3,183.38 3,137.95 3,140.69 240.0M
2021-12-10 3,166.42 3,177.60 3,150.88 3,159.56 214.9M
2021-12-09 3,183.38 3,199.39 3,180.84 3,194.92 245.9M
2021-12-08 3,165.45 3,171.64 3,153.29 3,165.92 223.3M
2021-12-07 3,130.02 3,153.83 3,112.70 3,147.74 281.1M
2021-12-06 3,123.37 3,139.20 3,101.48 3,104.98 310.3M
2021-12-03 3,114.43 3,146.39 3,093.01 3,141.65 389.9M
2021-12-02 3,110.48 3,120.79 3,088.74 3,120.79 440.0M
2021-12-01 3,114.14 3,130.86 3,097.12 3,112.39 447.2M
2021-11-30 3,161.85 3,171.12 3,073.38 3,099.66 892.4M
2021-11-29 3,163.35 3,191.04 3,152.34 3,165.94 404.1M
2021-11-26 3,245.30 3,245.30 3,181.24 3,183.64 358.1M
2021-11-25 3,260.31 3,262.77 3,242.83 3,259.26 309.0M
2021-11-24 3,235.91 3,260.33 3,228.07 3,255.64 304.3M
2021-11-23 3,215.43 3,236.49 3,207.61 3,222.74 283.7M
2021-11-22 3,248.26 3,250.45 3,226.78 3,235.74 304.0M
2021-11-19 3,235.15 3,255.96 3,227.22 3,244.37 214.2M
2021-11-18 3,242.07 3,259.15 3,240.27 3,252.91 197.5M
2021-11-17 3,260.77 3,260.77 3,242.79 3,258.15 220.1M
2021-11-16 3,236.29 3,263.57 3,231.48 3,253.07 341.4M
2021-11-15 3,215.23 3,233.63 3,205.78 3,233.35 239.5M
2021-11-12 3,223.60 3,231.29 3,193.45 3,205.15 335.2M
2021-11-11 3,197.75 3,221.12 3,189.97 3,211.67 243.6M
2021-11-10 3,195.43 3,198.91 3,150.14 3,198.36 260.5M
2021-11-09 3,187.73 3,199.81 3,170.00 3,196.38 197.8M
2021-11-08 3,178.56 3,191.28 3,164.24 3,175.48 355.9M
2021-11-05 3,178.00 3,195.64 3,169.02 3,186.02 291.4M
2021-11-04 3,225.89 3,229.78 3,182.22 3,206.34 243.7M
2021-11-03 3,245.78 3,255.39 3,205.41 3,218.84 194.2M
2021-11-02 3,281.13 3,285.09 3,232.81 3,244.22 241.6M
2021-11-01 3,273.85 3,276.16 3,224.63 3,243.82 222.7M
2021-10-29 3,261.93 3,279.04 3,249.48 3,277.62 301.1M
2021-10-28 3,271.65 3,274.42 3,254.78 3,264.27 263.2M
2021-10-27 3,293.41 3,293.41 3,264.47 3,274.07 251.4M
2021-10-26 3,289.57 3,304.03 3,283.47 3,296.08 241.0M
2021-10-25 3,250.81 3,281.73 3,240.72 3,276.48 233.6M
2021-10-22 3,260.76 3,264.39 3,238.79 3,255.88 207.2M
2021-10-21 3,282.94 3,282.94 3,237.65 3,251.05 258.8M
2021-10-20 3,289.94 3,289.94 3,254.09 3,280.21 255.1M
2021-10-19 3,241.46 3,271.86 3,241.46 3,267.59 237.5M
2021-10-18 3,215.92 3,225.71 3,203.16 3,225.71 271.3M
2021-10-15 3,198.73 3,209.12 3,152.93 3,205.37 460.3M
2021-10-12 3,165.51 3,179.45 3,144.79 3,161.69 344.6M
2021-10-11 3,189.80 3,195.08 3,176.35 3,181.22 265.2M
2021-10-08 3,229.76 3,229.76 3,169.28 3,181.18 287.6M
2021-10-07 3,190.47 3,207.50 3,187.92 3,205.33 289.4M
2021-10-06 3,177.31 3,178.89 3,136.62 3,156.32 277.2M
2021-10-05 3,122.28 3,171.98 3,114.43 3,164.01 268.8M
2021-10-04 3,174.70 3,174.70 3,116.47 3,139.06 326.8M
2021-09-30 3,188.26 3,204.53 3,176.72 3,191.56 328.9M
2021-09-29 3,123.15 3,188.20 3,105.36 3,183.82 325.1M
2021-09-28 3,136.54 3,161.41 3,120.46 3,142.19 349.0M
2021-09-27 3,120.11 3,161.43 3,120.11 3,130.05 378.6M
2021-09-24 3,180.65 3,186.39 3,117.92 3,123.44 367.4M
2021-09-23 3,189.10 3,191.91 3,148.81 3,176.19 433.7M
2021-09-21 3,112.97 3,155.55 3,097.56 3,150.77 445.5M
2021-09-20 3,186.20 3,186.20 3,091.33 3,117.02 538.6M
2021-09-17 3,194.57 3,215.08 3,175.57 3,215.08 700.9M
2021-09-16 3,251.32 3,251.70 3,182.16 3,196.87 690.2M
2021-09-15 3,298.02 3,298.02 3,237.83 3,241.21 973.5M
2021-09-14 3,341.49 3,350.90 3,307.07 3,316.63 300.3M
2021-09-13 3,360.92 3,360.92 3,314.13 3,335.90 295.6M
2021-09-10 3,365.37 3,376.77 3,355.97 3,376.77 239.1M
2021-09-09 3,371.41 3,380.38 3,342.14 3,352.30 272.0M
2021-09-08 3,372.60 3,390.90 3,360.72 3,371.24 335.9M
2021-09-07 3,381.60 3,387.77 3,365.27 3,379.63 213.7M
2021-09-06 3,351.17 3,384.06 3,350.98 3,381.51 195.6M
2021-09-03 3,362.33 3,378.55 3,349.31 3,359.05 306.6M
2021-09-02 3,387.51 3,400.77 3,357.19 3,368.85 319.2M
2021-09-01 3,385.33 3,388.55 3,358.05 3,384.18 289.5M
2021-08-31 3,381.19 3,389.77 3,342.16 3,382.11 381.6M
2021-08-30 3,368.10 3,403.37 3,349.61 3,390.37 192.7M
2021-08-27 3,359.97 3,375.69 3,349.87 3,367.26 231.2M
2021-08-26 3,378.52 3,384.81 3,349.26 3,369.27 259.7M
2021-08-25 3,404.02 3,413.16 3,373.51 3,386.48 272.2M
2021-08-24 3,402.42 3,408.68 3,378.47 3,390.79 369.6M
2021-08-23 3,355.87 3,385.97 3,343.15 3,367.72 376.1M
2021-08-20 3,368.69 3,371.83 3,282.94 3,314.23 436.4M
2021-08-19 3,393.55 3,397.94 3,361.70 3,376.30 292.5M
2021-08-18 3,415.71 3,422.92 3,400.26 3,406.50 380.1M
2021-08-17 3,464.18 3,470.25 3,392.73 3,410.83 331.8M
2021-08-16 3,446.80 3,459.79 3,431.19 3,452.84 225.3M
2021-08-13 3,423.57 3,448.39 3,416.74 3,446.83 219.2M
2021-08-12 3,448.41 3,458.75 3,418.44 3,431.08 234.4M
2021-08-11 3,428.84 3,459.38 3,424.84 3,435.26 214.6M
2021-08-10 3,447.74 3,450.70 3,403.11 3,440.65 237.4M
2021-08-09 3,427.32 3,465.99 3,425.32 3,441.41 199.3M
2021-08-06 3,446.85 3,446.85 3,421.57 3,428.76 205.7M
2021-08-05 3,453.93 3,474.09 3,437.16 3,443.93 277.2M
2021-08-04 3,457.89 3,487.60 3,435.90 3,464.61 351.7M
2021-08-03 3,435.72 3,453.65 3,412.89 3,449.07 287.6M
2021-08-02 3,419.39 3,453.94 3,392.96 3,446.55 294.6M
2021-07-30 3,410.64 3,435.87 3,379.80 3,403.01 390.1M
2021-07-29 3,436.42 3,436.42 3,391.46 3,424.19 436.5M
2021-07-28 3,356.92 3,377.93 3,322.69 3,377.93 489.7M
2021-07-27 3,415.42 3,460.89 3,298.55 3,334.94 566.2M
2021-07-26 3,458.56 3,469.13 3,408.25 3,413.41 397.4M
2021-07-23 3,555.40 3,555.40 3,488.70 3,501.74 172.9M
2021-07-22 3,514.34 3,561.74 3,512.99 3,557.93 218.9M
2021-07-21 3,496.97 3,507.97 3,468.34 3,495.90 332.6M
2021-07-20 3,510.58 3,525.36 3,488.01 3,497.93 213.8M
2021-07-19 3,558.02 3,558.02 3,518.11 3,523.41 248.1M
2021-07-16 3,555.11 3,587.54 3,544.75 3,566.42 250.0M
2021-07-15 3,550.90 3,572.22 3,533.58 3,556.68 229.2M
2021-07-14 3,559.44 3,565.27 3,535.88 3,542.78 232.6M
2021-07-13 3,544.64 3,563.73 3,531.74 3,548.60 277.9M
2021-07-12 3,512.76 3,525.12 3,486.73 3,516.94 257.9M
2021-07-09 3,478.29 3,501.32 3,460.96 3,483.72 325.6M
2021-07-08 3,561.87 3,572.39 3,472.01 3,474.41 321.7M
2021-07-07 3,483.73 3,544.32 3,483.14 3,541.27 239.6M
2021-07-06 3,544.05 3,544.33 3,480.83 3,504.21 195.7M
2021-07-05 3,503.67 3,561.20 3,503.67 3,545.82 180.9M
2021-07-02 3,571.82 3,571.82 3,510.83 3,524.83 308.9M
2021-06-30 3,560.00 3,579.53 3,553.35 3,553.35 315.1M
2021-06-29 3,596.82 3,596.82 3,552.04 3,556.45 240.7M
2021-06-28 3,600.80 3,606.64 3,583.22 3,595.16 176.9M
2021-06-25 3,582.30 3,601.40 3,578.34 3,598.83 226.3M
2021-06-24 3,576.07 3,582.04 3,555.41 3,569.58 217.5M
2021-06-23 3,534.94 3,584.54 3,522.29 3,569.05 339.1M
2021-06-22 3,546.63 3,560.27 3,522.18 3,526.50 286.2M
2021-06-21 3,532.91 3,544.49 3,515.25 3,530.90 391.3M
2021-06-18 3,523.58 3,570.15 3,517.44 3,567.79 478.7M
2021-06-17 3,501.31 3,530.88 3,493.33 3,528.25 268.3M
2021-06-16 3,530.71 3,541.02 3,514.24 3,516.47 264.1M
2021-06-15 3,581.55 3,581.55 3,511.39 3,527.36 306.0M
2021-06-11 3,577.84 3,585.38 3,564.64 3,575.18 224.1M
2021-06-10 3,572.30 3,593.12 3,562.53 3,564.39 258.8M
2021-06-09 3,569.98 3,572.63 3,555.83 3,566.74 271.8M
2021-06-08 3,576.10 3,588.65 3,544.01 3,566.05 273.5M
2021-06-07 3,569.09 3,571.64 3,526.41 3,560.26 444.8M
2021-06-04 3,572.47 3,572.47 3,541.43 3,564.23 393.1M
2021-06-03 3,633.10 3,639.16 3,567.85 3,578.38 235.8M
2021-06-02 3,642.54 3,651.90 3,608.59 3,621.97 270.7M
2021-06-01 3,613.84 3,647.44 3,600.31 3,645.85 252.3M
2021-05-31 3,649.57 3,649.57 3,605.03 3,615.36 269.6M
2021-05-28 3,657.23 3,678.91 3,639.86 3,649.27 522.2M
2021-05-27 3,621.28 3,654.65 3,617.48 3,644.65 952.3M
2021-05-26 3,610.46 3,654.19 3,610.46 3,635.47 424.8M
2021-05-25 3,546.33 3,608.02 3,546.25 3,604.90 299.5M
2021-05-24 3,542.39 3,547.03 3,517.83 3,544.95 224.7M
2021-05-21 3,544.52 3,549.19 3,522.89 3,544.13 251.0M
2021-05-20 3,548.16 3,548.16 3,519.58 3,536.52 328.3M
2021-05-18 3,532.64 3,567.55 3,531.88 3,560.82 242.6M
2021-05-17 3,517.99 3,528.83 3,498.28 3,515.61 242.2M
2021-05-14 3,507.99 3,521.23 3,484.34 3,516.17 267.5M
2021-05-13 3,499.67 3,506.37 3,470.12 3,470.69 242.3M
2021-05-12 3,528.46 3,537.10 3,489.41 3,537.10 285.0M
2021-05-11 3,572.98 3,572.98 3,523.76 3,533.02 312.7M
2021-05-10 3,594.79 3,611.80 3,578.45 3,601.73 269.6M
2021-05-07 3,575.64 3,606.99 3,560.00 3,569.99 265.9M
2021-05-06 3,562.10 3,573.74 3,529.26 3,567.28 334.9M
2021-05-05 3,541.63 3,558.99 3,517.34 3,532.81 197.0M
2021-05-04 3,540.03 3,553.25 3,512.46 3,551.45 162.8M
2021-05-03 3,555.77 3,563.08 3,499.34 3,520.71 193.7M
2021-04-30 3,603.14 3,608.96 3,555.09 3,560.36 276.4M
2021-04-29 3,590.26 3,620.62 3,590.26 3,620.62 237.9M
2021-04-28 3,571.06 3,581.09 3,556.05 3,577.29 346.7M
2021-04-27 3,565.77 3,570.69 3,550.79 3,560.29 352.0M
2021-04-26 3,573.68 3,595.27 3,561.72 3,580.24 198.9M
2021-04-23 3,541.51 3,570.31 3,537.57 3,570.31 247.0M
2021-04-22 3,531.25 3,550.29 3,520.71 3,544.72 235.2M
2021-04-21 3,520.95 3,529.83 3,494.61 3,522.51 255.6M
2021-04-20 3,536.66 3,568.67 3,526.23 3,560.70 250.9M
2021-04-19 3,514.86 3,560.37 3,501.34 3,544.86 256.7M
2021-04-16 3,512.88 3,525.06 3,494.54 3,508.42 230.9M
2021-04-15 3,518.82 3,520.79 3,482.54 3,506.35 221.6M
2021-04-14 3,490.07 3,522.81 3,482.52 3,515.69 298.1M
2021-04-13 3,456.29 3,497.91 3,452.38 3,466.50 275.8M
2021-04-12 3,488.07 3,488.07 3,429.51 3,448.09 256.9M
2021-04-09 3,534.02 3,534.02 3,476.87 3,484.63 279.6M
2021-04-08 3,458.76 3,520.20 3,458.44 3,516.87 284.6M
2021-04-07 3,482.04 3,485.66 3,456.10 3,466.39 337.0M
2021-04-01 3,437.02 3,465.41 3,424.48 3,464.64 351.2M
2021-03-31 3,479.73 3,479.73 3,419.02 3,421.11 507.3M
2021-03-30 3,453.99 3,484.30 3,435.21 3,469.28 307.9M
2021-03-29 3,415.97 3,450.73 3,401.84 3,430.00 244.7M
2021-03-26 3,396.85 3,424.28 3,386.13 3,415.44 262.1M
2021-03-25 3,308.35 3,384.08 3,293.77 3,369.68 325.9M
2021-03-24 3,373.78 3,376.07 3,310.64 3,321.13 392.8M
2021-03-23 3,448.46 3,448.46 3,375.90 3,391.69 414.5M
2021-03-22 3,441.25 3,469.66 3,436.34 3,450.44 259.9M
2021-03-19 3,495.54 3,505.96 3,436.26 3,465.92 593.7M
2021-03-18 3,508.60 3,525.70 3,503.30 3,514.17 330.8M
2021-03-17 3,462.27 3,482.44 3,429.92 3,482.37 284.0M
2021-03-16 3,458.69 3,468.94 3,432.77 3,466.96 297.9M
2021-03-15 3,428.54 3,462.03 3,414.47 3,439.84 304.9M
2021-03-12 3,493.78 3,493.78 3,417.44 3,424.78 374.0M
2021-03-11 3,443.12 3,499.89 3,442.47 3,485.63 330.1M
2021-03-10 3,477.57 3,477.57 3,419.05 3,441.66 385.1M
2021-03-09 3,400.46 3,458.81 3,369.54 3,438.60 545.4M
2021-03-08 3,448.77 3,448.77 3,352.25 3,372.03 608.3M
2021-03-05 3,383.78 3,450.91 3,357.01 3,424.48 414.2M
2021-03-04 3,486.17 3,499.56 3,423.84 3,453.69 428.4M
2021-03-03 3,468.82 3,518.77 3,456.03 3,517.94 336.7M
2021-03-02 3,509.88 3,517.23 3,417.80 3,440.63 379.8M
2021-03-01 3,500.31 3,512.35 3,461.73 3,486.09 383.6M
2021-02-26 3,519.60 3,519.60 3,453.19 3,458.05 662.9M
2021-02-25 3,593.80 3,621.16 3,554.37 3,586.69 590.0M
2021-02-24 3,649.27 3,669.43 3,521.62 3,543.39 755.9M
2021-02-23 3,557.43 3,669.80 3,549.05 3,637.93 750.0M
2021-02-22 3,609.46 3,609.46 3,549.27 3,556.94 558.0M
2021-02-19 3,547.07 3,558.69 3,513.68 3,554.43 317.7M
2021-02-18 3,608.37 3,612.72 3,538.46 3,556.80 390.1M
2021-02-17 3,579.57 3,609.73 3,562.22 3,602.94 400.8M
2021-02-16 3,549.79 3,593.63 3,536.35 3,587.51 425.0M
2021-02-11 3,473.95 3,494.15 3,464.96 3,492.41 153.7M
2021-02-10 3,452.74 3,483.97 3,450.60 3,481.48 284.1M
2021-02-09 3,417.11 3,434.44 3,405.83 3,432.22 233.0M
2021-02-08 3,443.75 3,455.24 3,401.19 3,410.63 351.8M
2021-02-05 3,383.27 3,427.51 3,381.23 3,411.60 427.6M
2021-02-04 3,366.59 3,391.66 3,330.21 3,364.73 313.5M
2021-02-03 3,395.32 3,395.32 3,358.42 3,379.56 347.8M
2021-02-02 3,389.72 3,407.48 3,379.15 3,399.34 355.4M
2021-02-01 3,320.25 3,359.19 3,299.47 3,354.10 318.5M
2021-01-29 3,345.19 3,358.68 3,294.55 3,311.85 465.4M
2021-01-28 3,351.74 3,376.50 3,313.64 3,328.03 553.1M
2021-01-27 3,420.04 3,427.03 3,387.96 3,410.02 336.8M
2021-01-26 3,445.68 3,456.99 3,394.90 3,406.90 320.7M
2021-01-25 3,478.24 3,481.62 3,439.92 3,470.52 379.5M
2021-01-22 3,472.65 3,489.87 3,435.40 3,446.07 386.3M
2021-01-21 3,468.87 3,483.88 3,447.83 3,469.45 423.5M
2021-01-20 3,438.93 3,470.04 3,429.77 3,447.89 514.4M
2021-01-19 3,353.95 3,461.40 3,353.58 3,446.56 501.2M
2021-01-18 3,316.81 3,347.99 3,312.47 3,343.46 339.5M
2021-01-15 3,319.74 3,336.77 3,306.07 3,322.67 344.4M
2021-01-14 3,313.30 3,320.79 3,286.98 3,317.24 310.2M
2021-01-13 3,311.54 3,332.46 3,306.82 3,312.75 319.7M
2021-01-12 3,287.61 3,309.96 3,272.47 3,308.63 281.8M
2021-01-11 3,302.02 3,306.59 3,276.15 3,283.89 350.5M
2021-01-08 3,287.20 3,301.57 3,265.47 3,300.06 359.8M
2021-01-07 3,289.07 3,291.79 3,265.55 3,268.46 394.7M
2021-01-06 3,296.43 3,296.43 3,246.40 3,268.69 327.4M
2021-01-05 3,257.59 3,306.98 3,240.65 3,306.98 473.1M
2021-01-04 3,204.55 3,273.62 3,204.55 3,273.62 243.0M