3,310.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,320.00 | 3,390.00 | 3,295.00 | 3,310.00 | 0.0M |
| 2025-09-25 | 3,140.00 | 3,390.00 | 3,140.00 | 3,390.00 | 0.0M |
| 2025-09-24 | 3,125.00 | 3,140.00 | 3,125.00 | 3,140.00 | 0.0M |
| 2025-09-22 | 3,090.00 | 3,155.00 | 3,090.00 | 3,120.00 | 0.0M |
| 2025-09-19 | 3,195.00 | 3,250.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2025-09-18 | 3,230.00 | 3,270.00 | 3,125.00 | 3,195.00 | 0.0M |
| 2025-09-17 | 3,190.00 | 3,320.00 | 3,180.00 | 3,300.00 | 0.0M |
| 2025-09-16 | 3,085.00 | 3,170.00 | 3,045.00 | 3,120.00 | 0.0M |
| 2025-09-12 | 3,215.00 | 3,215.00 | 3,080.00 | 3,085.00 | 0.0M |
| 2025-09-11 | 3,165.00 | 3,190.00 | 3,120.00 | 3,145.00 | 0.0M |
| 2025-09-10 | 3,190.00 | 3,200.00 | 3,180.00 | 3,200.00 | 0.0M |
| 2025-09-09 | 3,155.00 | 3,290.00 | 3,155.00 | 3,170.00 | 0.0M |
| 2025-09-08 | 3,200.00 | 3,200.00 | 3,080.00 | 3,155.00 | 0.0M |
| 2025-09-05 | 3,100.00 | 3,175.00 | 3,100.00 | 3,175.00 | 0.0M |
| 2025-09-04 | 3,040.00 | 3,075.00 | 3,035.00 | 3,075.00 | 0.0M |
| 2025-09-03 | 3,070.00 | 3,070.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2025-09-02 | 3,030.00 | 3,070.00 | 3,020.00 | 3,070.00 | 0.0M |
| 2025-09-01 | 3,110.00 | 3,130.00 | 3,010.00 | 3,065.00 | 0.0M |
| 2025-08-29 | 3,095.00 | 3,205.00 | 3,060.00 | 3,100.00 | 0.0M |
| 2025-08-28 | 3,095.00 | 3,130.00 | 3,035.00 | 3,060.00 | 0.0M |
| 2025-08-27 | 3,145.00 | 3,195.00 | 3,080.00 | 3,105.00 | 0.0M |
| 2025-08-26 | 3,075.00 | 3,215.00 | 3,075.00 | 3,145.00 | 0.0M |
| 2025-08-25 | 3,075.00 | 3,155.00 | 3,040.00 | 3,080.00 | 0.0M |
| 2025-08-22 | 3,245.00 | 3,245.00 | 3,070.00 | 3,070.00 | 0.0M |
| 2025-08-21 | 3,205.00 | 3,245.00 | 3,110.00 | 3,175.00 | 0.0M |
| 2025-08-20 | 3,275.00 | 3,305.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2025-08-19 | 3,290.00 | 3,320.00 | 3,170.00 | 3,280.00 | 0.0M |
| 2025-08-18 | 3,450.00 | 3,650.00 | 3,300.00 | 3,360.00 | 0.0M |
| 2025-08-15 | 3,120.00 | 3,435.00 | 3,120.00 | 3,320.00 | 0.0M |
| 2025-08-14 | 3,225.00 | 3,225.00 | 3,040.00 | 3,120.00 | 0.0M |
| 2025-08-13 | 3,215.00 | 3,285.00 | 3,105.00 | 3,240.00 | 0.0M |
| 2025-08-12 | 3,385.00 | 3,445.00 | 3,250.00 | 3,255.00 | 0.0M |
| 2025-08-08 | 3,695.00 | 3,720.00 | 3,270.00 | 3,385.00 | 0.0M |
| 2025-08-07 | 3,425.00 | 3,650.00 | 3,425.00 | 3,630.00 | 0.0M |
| 2025-08-06 | 3,500.00 | 3,515.00 | 3,425.00 | 3,440.00 | 0.0M |
| 2025-08-05 | 3,255.00 | 3,500.00 | 3,255.00 | 3,490.00 | 0.0M |
| 2025-08-04 | 3,225.00 | 3,300.00 | 3,200.00 | 3,295.00 | 0.0M |
| 2025-08-01 | 3,300.00 | 3,385.00 | 3,200.00 | 3,255.00 | 0.0M |
| 2025-07-31 | 3,180.00 | 3,400.00 | 3,180.00 | 3,295.00 | 0.0M |
| 2025-07-30 | 3,175.00 | 3,215.00 | 3,115.00 | 3,150.00 | 0.0M |
| 2025-07-29 | 3,210.00 | 3,210.00 | 3,140.00 | 3,175.00 | 0.0M |
| 2025-07-28 | 3,120.00 | 3,295.00 | 3,080.00 | 3,140.00 | 0.0M |
| 2025-07-25 | 2,950.00 | 3,190.00 | 2,950.00 | 3,190.00 | 0.0M |
| 2025-07-24 | 2,851.00 | 2,940.00 | 2,816.00 | 2,900.00 | 0.0M |
| 2025-07-23 | 2,910.00 | 2,910.00 | 2,851.00 | 2,901.00 | 0.0M |
| 2025-07-22 | 2,918.00 | 2,939.00 | 2,860.00 | 2,909.00 | 0.0M |
| 2025-07-18 | 2,956.00 | 2,956.00 | 2,846.00 | 2,918.00 | 0.0M |
| 2025-07-17 | 2,943.00 | 2,956.00 | 2,831.00 | 2,956.00 | 0.0M |
| 2025-07-16 | 2,900.00 | 2,950.00 | 2,818.00 | 2,943.00 | 0.0M |
| 2025-07-15 | 2,714.00 | 2,950.00 | 2,710.00 | 2,950.00 | 0.0M |
| 2025-07-14 | 2,639.00 | 2,645.00 | 2,550.00 | 2,564.00 | 0.0M |
| 2025-07-11 | 2,655.00 | 2,670.00 | 2,652.00 | 2,652.00 | 0.0M |
| 2025-07-10 | 2,638.00 | 2,746.00 | 2,615.00 | 2,685.00 | 0.0M |
| 2025-07-09 | 2,612.00 | 2,690.00 | 2,612.00 | 2,677.00 | 0.0M |
| 2025-07-08 | 2,607.00 | 2,644.00 | 2,607.00 | 2,610.00 | 0.0M |
| 2025-07-07 | 2,641.00 | 2,684.00 | 2,608.00 | 2,626.00 | 0.0M |
| 2025-07-04 | 2,706.00 | 2,706.00 | 2,626.00 | 2,641.00 | 0.0M |
| 2025-07-03 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.0M |
| 2025-07-02 | 2,677.00 | 2,677.00 | 2,611.00 | 2,659.00 | 0.0M |
| 2025-07-01 | 2,676.00 | 2,737.00 | 2,676.00 | 2,691.00 | 0.0M |
| 2025-06-30 | 2,797.00 | 2,797.00 | 2,607.00 | 2,671.00 | 0.0M |
| 2025-06-27 | 2,841.00 | 2,900.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2025-06-26 | 2,967.00 | 2,967.00 | 2,850.00 | 2,851.00 | 0.0M |
| 2025-06-25 | 2,830.00 | 2,975.00 | 2,830.00 | 2,870.00 | 0.0M |
| 2025-06-24 | 2,965.00 | 2,979.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-06-23 | 2,681.00 | 2,880.00 | 2,681.00 | 2,880.00 | 0.0M |
| 2025-06-20 | 2,662.00 | 2,698.00 | 2,641.00 | 2,681.00 | 0.0M |
| 2025-06-19 | 2,607.00 | 2,640.00 | 2,601.00 | 2,640.00 | 0.0M |
| 2025-06-18 | 2,585.00 | 2,609.00 | 2,572.00 | 2,591.00 | 0.0M |
| 2025-06-17 | 2,582.00 | 2,608.00 | 2,580.00 | 2,589.00 | 0.0M |
| 2025-06-16 | 2,576.00 | 2,601.00 | 2,553.00 | 2,581.00 | 0.0M |
| 2025-06-13 | 2,568.00 | 2,568.00 | 2,545.00 | 2,555.00 | 0.0M |
| 2025-06-12 | 2,560.00 | 2,574.00 | 2,530.00 | 2,541.00 | 0.0M |
| 2025-06-11 | 2,550.00 | 2,593.00 | 2,540.00 | 2,563.00 | 0.0M |
| 2025-06-10 | 2,580.00 | 2,583.00 | 2,541.00 | 2,546.00 | 0.0M |
| 2025-06-09 | 2,525.00 | 2,577.00 | 2,525.00 | 2,577.00 | 0.0M |
| 2025-06-06 | 2,415.00 | 2,485.00 | 2,415.00 | 2,440.00 | 0.0M |
| 2025-06-05 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 0.0M |
| 2025-06-04 | 2,449.00 | 2,449.00 | 2,404.00 | 2,418.00 | 0.0M |
| 2025-06-03 | 2,476.00 | 2,476.00 | 2,401.00 | 2,449.00 | 0.0M |
| 2025-06-02 | 2,475.00 | 2,475.00 | 2,365.00 | 2,459.00 | 0.0M |
| 2025-05-30 | 2,341.00 | 2,425.00 | 2,324.00 | 2,425.00 | 0.0M |
| 2025-05-29 | 2,433.00 | 2,462.00 | 2,348.00 | 2,351.00 | 0.0M |
| 2025-05-28 | 2,425.00 | 2,518.00 | 2,425.00 | 2,440.00 | 0.0M |
| 2025-05-27 | 2,420.00 | 2,519.00 | 2,418.00 | 2,424.00 | 0.0M |
| 2025-05-26 | 2,416.00 | 2,469.00 | 2,416.00 | 2,469.00 | 0.0M |
| 2025-05-23 | 2,441.00 | 2,447.00 | 2,366.00 | 2,366.00 | 0.0M |
| 2025-05-22 | 2,450.00 | 2,462.00 | 2,441.00 | 2,441.00 | 0.0M |
| 2025-05-21 | 2,509.00 | 2,509.00 | 2,361.00 | 2,367.00 | 0.0M |
| 2025-05-20 | 2,448.00 | 2,500.00 | 2,448.00 | 2,470.00 | 0.0M |
| 2025-05-19 | 2,499.00 | 2,499.00 | 2,498.00 | 2,498.00 | 0.0M |
| 2025-05-16 | 2,447.00 | 2,499.00 | 2,428.00 | 2,499.00 | 0.0M |
| 2025-05-15 | 2,392.00 | 2,497.00 | 2,391.00 | 2,497.00 | 0.0M |
| 2025-05-14 | 2,510.00 | 2,566.00 | 2,442.00 | 2,442.00 | 0.0M |
| 2025-05-13 | 2,589.00 | 2,619.00 | 2,502.00 | 2,502.00 | 0.0M |
| 2025-05-12 | 2,395.00 | 2,500.00 | 2,355.00 | 2,500.00 | 0.0M |
| 2025-05-09 | 2,246.00 | 2,295.00 | 2,234.00 | 2,286.00 | 0.0M |
| 2025-05-08 | 2,232.00 | 2,296.00 | 2,232.00 | 2,296.00 | 0.0M |
| 2025-05-07 | 2,283.00 | 2,285.00 | 2,239.00 | 2,239.00 | 0.0M |
| 2025-05-02 | 2,326.00 | 2,326.00 | 2,238.00 | 2,238.00 | 0.0M |
| 2025-05-01 | 2,379.00 | 2,379.00 | 2,326.00 | 2,326.00 | 0.0M |
| 2025-04-30 | 2,388.00 | 2,440.00 | 2,329.00 | 2,329.00 | 0.0M |
| 2025-04-28 | 2,408.00 | 2,410.00 | 2,289.00 | 2,388.00 | 0.0M |
| 2025-04-25 | 2,427.00 | 2,427.00 | 2,247.00 | 2,373.00 | 0.0M |
| 2025-04-24 | 2,280.00 | 2,433.00 | 2,171.00 | 2,430.00 | 0.0M |
| 2025-04-23 | 2,236.00 | 2,274.00 | 2,201.00 | 2,274.00 | 0.0M |
| 2025-04-22 | 2,250.00 | 2,279.00 | 2,210.00 | 2,260.00 | 0.0M |
| 2025-04-21 | 2,035.00 | 2,252.00 | 2,035.00 | 2,250.00 | 0.0M |
| 2025-04-18 | 2,002.00 | 2,032.00 | 1,994.00 | 2,032.00 | 0.0M |
| 2025-04-17 | 1,983.00 | 1,983.00 | 1,956.00 | 1,962.00 | 0.0M |
| 2025-04-16 | 1,960.00 | 2,047.00 | 1,960.00 | 1,980.00 | 0.0M |
| 2025-04-15 | 1,923.00 | 2,004.00 | 1,920.00 | 1,952.00 | 0.0M |
| 2025-04-14 | 2,000.00 | 2,044.00 | 1,920.00 | 1,999.00 | 0.0M |
| 2025-04-11 | 1,976.00 | 2,062.00 | 1,918.00 | 1,985.00 | 0.0M |
| 2025-04-10 | 2,078.00 | 2,078.00 | 2,002.00 | 2,002.00 | 0.0M |
| 2025-04-09 | 1,981.00 | 2,000.00 | 1,887.00 | 1,983.00 | 0.0M |
| 2025-04-08 | 1,978.00 | 2,019.00 | 1,896.00 | 1,941.00 | 0.0M |
| 2025-04-07 | 2,002.00 | 2,020.00 | 1,839.00 | 1,839.00 | 0.0M |
| 2025-04-04 | 2,114.00 | 2,138.00 | 1,988.00 | 2,038.00 | 0.0M |
| 2025-04-03 | 2,141.00 | 2,207.00 | 2,115.00 | 2,189.00 | 0.0M |
| 2025-04-02 | 2,165.00 | 2,189.00 | 2,123.00 | 2,153.00 | 0.0M |
| 2025-04-01 | 2,178.00 | 2,178.00 | 2,107.00 | 2,122.00 | 0.0M |
| 2025-03-31 | 2,111.00 | 2,182.00 | 2,110.00 | 2,182.00 | 0.0M |
| 2025-03-28 | 2,111.00 | 2,146.00 | 2,105.00 | 2,121.00 | 0.0M |
| 2025-03-27 | 2,124.00 | 2,146.00 | 2,116.00 | 2,116.00 | 0.0M |
| 2025-03-26 | 2,160.00 | 2,180.00 | 2,138.00 | 2,138.00 | 0.0M |
| 2025-03-25 | 2,226.00 | 2,248.00 | 2,161.00 | 2,190.00 | 0.0M |
| 2025-03-24 | 2,159.00 | 2,194.00 | 2,144.00 | 2,193.00 | 0.0M |
| 2025-03-21 | 2,122.00 | 2,150.00 | 2,112.00 | 2,148.00 | 0.0M |
| 2025-03-19 | 2,106.00 | 2,152.00 | 2,106.00 | 2,122.00 | 0.0M |
| 2025-03-18 | 2,181.00 | 2,181.00 | 2,106.00 | 2,106.00 | 0.0M |
| 2025-03-17 | 2,174.00 | 2,193.00 | 2,163.00 | 2,169.00 | 0.0M |
| 2025-03-14 | 2,153.00 | 2,162.00 | 2,112.00 | 2,145.00 | 0.0M |
| 2025-03-13 | 2,108.00 | 2,111.00 | 2,108.00 | 2,111.00 | 0.0M |
| 2025-03-12 | 2,136.00 | 2,178.00 | 2,135.00 | 2,145.00 | 0.0M |
| 2025-03-11 | 2,101.00 | 2,146.00 | 2,101.00 | 2,136.00 | 0.0M |
| 2025-03-10 | 2,120.00 | 2,120.00 | 2,050.00 | 2,101.00 | 0.0M |
| 2025-03-07 | 2,118.00 | 2,119.00 | 2,015.00 | 2,020.00 | 0.0M |
| 2025-03-06 | 2,150.00 | 2,150.00 | 2,118.00 | 2,119.00 | 0.0M |
| 2025-03-05 | 2,103.00 | 2,103.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-03-04 | 2,104.00 | 2,107.00 | 2,088.00 | 2,107.00 | 0.0M |
| 2025-03-03 | 2,097.00 | 2,120.00 | 2,087.00 | 2,104.00 | 0.0M |
| 2025-02-28 | 2,137.00 | 2,149.00 | 2,067.00 | 2,083.00 | 0.0M |
| 2025-02-27 | 2,135.00 | 2,159.00 | 2,116.00 | 2,141.00 | 0.0M |
| 2025-02-26 | 2,173.00 | 2,203.00 | 2,161.00 | 2,185.00 | 0.0M |
| 2025-02-25 | 2,203.00 | 2,208.00 | 2,178.00 | 2,194.00 | 0.0M |
| 2025-02-21 | 2,209.00 | 2,221.00 | 2,201.00 | 2,217.00 | 0.0M |
| 2025-02-20 | 2,226.00 | 2,234.00 | 2,205.00 | 2,234.00 | 0.0M |
| 2025-02-19 | 2,248.00 | 2,255.00 | 2,223.00 | 2,235.00 | 0.0M |
| 2025-02-18 | 2,220.00 | 2,246.00 | 2,220.00 | 2,246.00 | 0.0M |
| 2025-02-17 | 2,223.00 | 2,252.00 | 2,220.00 | 2,220.00 | 0.0M |
| 2025-02-14 | 2,254.00 | 2,264.00 | 2,231.00 | 2,235.00 | 0.0M |
| 2025-02-13 | 2,290.00 | 2,290.00 | 2,240.00 | 2,254.00 | 0.0M |
| 2025-02-12 | 2,259.00 | 2,299.00 | 2,230.00 | 2,297.00 | 0.0M |
| 2025-02-10 | 2,216.00 | 2,259.00 | 2,216.00 | 2,259.00 | 0.0M |
| 2025-02-07 | 2,210.00 | 2,246.00 | 2,198.00 | 2,216.00 | 0.0M |
| 2025-02-06 | 2,250.00 | 2,250.00 | 2,203.00 | 2,210.00 | 0.0M |
| 2025-02-05 | 2,225.00 | 2,266.00 | 2,216.00 | 2,255.00 | 0.0M |
| 2025-02-04 | 2,265.00 | 2,265.00 | 2,215.00 | 2,225.00 | 0.0M |
| 2025-02-03 | 2,284.00 | 2,284.00 | 2,213.00 | 2,265.00 | 0.0M |
| 2025-01-31 | 2,207.00 | 2,279.00 | 2,172.00 | 2,236.00 | 0.0M |
| 2025-01-30 | 2,109.00 | 2,243.00 | 2,092.00 | 2,208.00 | 0.0M |
| 2025-01-29 | 2,129.00 | 2,131.00 | 2,072.00 | 2,097.00 | 0.0M |
| 2025-01-28 | 2,132.00 | 2,132.00 | 2,093.00 | 2,105.00 | 0.0M |
| 2025-01-27 | 2,133.00 | 2,133.00 | 2,080.00 | 2,124.00 | 0.0M |
| 2025-01-24 | 2,026.00 | 2,113.00 | 2,022.00 | 2,113.00 | 0.0M |
| 2025-01-23 | 2,019.00 | 2,019.00 | 1,949.00 | 2,007.00 | 0.0M |
| 2025-01-22 | 1,918.00 | 2,020.00 | 1,900.00 | 2,020.00 | 0.0M |
| 2025-01-21 | 1,986.00 | 1,986.00 | 1,787.00 | 1,919.00 | 0.1M |
| 2025-01-20 | 2,087.00 | 2,090.00 | 1,986.00 | 1,990.00 | 0.0M |
| 2025-01-17 | 2,088.00 | 2,100.00 | 2,021.00 | 2,085.00 | 0.0M |
| 2025-01-16 | 2,201.00 | 2,233.00 | 2,023.00 | 2,057.00 | 0.0M |
| 2025-01-15 | 2,557.00 | 2,557.00 | 2,207.00 | 2,207.00 | 0.1M |
| 2025-01-14 | 2,742.00 | 2,834.00 | 2,670.00 | 2,707.00 | 0.0M |
| 2025-01-10 | 2,739.00 | 2,740.00 | 2,700.00 | 2,740.00 | 0.0M |
| 2025-01-09 | 2,730.00 | 2,798.00 | 2,672.00 | 2,729.00 | 0.0M |
| 2025-01-08 | 2,738.00 | 2,740.00 | 2,700.00 | 2,712.00 | 0.0M |
| 2025-01-07 | 2,726.00 | 2,748.00 | 2,673.00 | 2,744.00 | 0.0M |
| 2025-01-06 | 2,660.00 | 2,750.00 | 2,655.00 | 2,740.00 | 0.0M |