3,747.59
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,779.14 | 3,780.83 | 3,735.51 | 3,747.59 | 40.1M |
| 2025-09-25 | 3,804.17 | 3,809.01 | 3,781.59 | 3,793.83 | 34.1M |
| 2025-09-24 | 3,849.41 | 3,849.41 | 3,792.46 | 3,806.33 | 31.2M |
| 2025-09-22 | 3,857.08 | 3,866.80 | 3,843.12 | 3,849.00 | 39.9M |
| 2025-09-19 | 3,847.81 | 3,855.37 | 3,830.90 | 3,849.40 | 52.0M |
| 2025-09-18 | 3,852.25 | 3,855.56 | 3,827.65 | 3,854.42 | 41.4M |
| 2025-09-17 | 3,868.14 | 3,869.42 | 3,832.94 | 3,844.03 | 35.8M |
| 2025-09-16 | 3,910.02 | 3,911.21 | 3,874.11 | 3,877.25 | 46.4M |
| 2025-09-15 | 3,868.06 | 3,911.41 | 3,867.16 | 3,896.83 | 43.5M |
| 2025-09-12 | 3,883.98 | 3,890.00 | 3,854.83 | 3,864.47 | 46.5M |
| 2025-09-11 | 3,866.17 | 3,874.88 | 3,827.20 | 3,864.67 | 46.5M |
| 2025-09-10 | 3,812.01 | 3,871.70 | 3,812.01 | 3,863.93 | 45.1M |
| 2025-09-09 | 3,772.79 | 3,807.38 | 3,760.45 | 3,807.38 | 33.1M |
| 2025-09-08 | 3,737.23 | 3,762.48 | 3,731.86 | 3,757.85 | 21.8M |
| 2025-09-05 | 3,733.94 | 3,743.11 | 3,723.26 | 3,733.26 | 21.9M |
| 2025-09-04 | 3,723.05 | 3,740.70 | 3,718.91 | 3,734.23 | 23.5M |
| 2025-09-03 | 3,720.44 | 3,731.00 | 3,711.15 | 3,724.07 | 22.0M |
| 2025-09-02 | 3,726.85 | 3,734.58 | 3,703.68 | 3,720.98 | 22.2M |
| 2025-09-01 | 3,737.96 | 3,746.02 | 3,711.92 | 3,725.27 | 23.4M |
| 2025-08-29 | 3,756.25 | 3,760.18 | 3,734.28 | 3,742.27 | 25.9M |
| 2025-08-28 | 3,700.64 | 3,762.93 | 3,690.99 | 3,747.72 | 25.8M |
| 2025-08-27 | 3,715.21 | 3,718.28 | 3,688.53 | 3,708.40 | 21.8M |
| 2025-08-26 | 3,721.01 | 3,726.92 | 3,700.27 | 3,704.33 | 38.6M |
| 2025-08-25 | 3,706.93 | 3,725.63 | 3,703.67 | 3,725.63 | 21.1M |
| 2025-08-22 | 3,707.02 | 3,728.01 | 3,683.82 | 3,690.74 | 21.4M |
| 2025-08-21 | 3,696.38 | 3,715.31 | 3,692.06 | 3,692.61 | 31.8M |
| 2025-08-20 | 3,693.25 | 3,693.25 | 3,621.93 | 3,685.91 | 35.4M |
| 2025-08-19 | 3,727.06 | 3,727.06 | 3,684.54 | 3,699.35 | 25.2M |
| 2025-08-18 | 3,744.19 | 3,746.76 | 3,713.75 | 3,719.09 | 30.7M |
| 2025-08-14 | 3,782.96 | 3,796.21 | 3,749.51 | 3,752.47 | 28.1M |
| 2025-08-13 | 3,799.21 | 3,803.56 | 3,759.70 | 3,774.17 | 24.5M |
| 2025-08-12 | 3,768.33 | 3,821.45 | 3,768.33 | 3,776.10 | 29.5M |
| 2025-08-11 | 3,792.86 | 3,792.86 | 3,754.15 | 3,761.46 | 23.4M |
| 2025-08-08 | 3,796.10 | 3,800.04 | 3,774.39 | 3,791.65 | 35.9M |
| 2025-08-07 | 3,810.72 | 3,819.50 | 3,776.87 | 3,801.64 | 29.2M |
| 2025-08-06 | 3,765.28 | 3,806.57 | 3,765.28 | 3,804.64 | 25.9M |
| 2025-08-05 | 3,761.60 | 3,800.80 | 3,752.92 | 3,774.40 | 32.9M |
| 2025-08-04 | 3,686.73 | 3,738.00 | 3,675.35 | 3,727.25 | 31.2M |
| 2025-08-01 | 3,793.87 | 3,793.87 | 3,680.78 | 3,680.78 | 48.1M |
| 2025-07-31 | 3,849.59 | 3,863.61 | 3,821.82 | 3,829.92 | 47.8M |
| 2025-07-30 | 3,830.47 | 3,850.80 | 3,814.00 | 3,840.21 | 52.0M |
| 2025-07-29 | 3,789.59 | 3,829.03 | 3,766.12 | 3,821.10 | 47.3M |
| 2025-07-28 | 3,916.21 | 3,917.97 | 3,792.55 | 3,800.61 | 63.2M |
| 2025-07-25 | 3,918.55 | 3,953.71 | 3,911.89 | 3,920.78 | 28.1M |
| 2025-07-24 | 3,983.34 | 4,014.22 | 3,920.07 | 3,931.59 | 35.1M |
| 2025-07-23 | 3,990.73 | 4,004.73 | 3,931.56 | 3,971.25 | 37.7M |
| 2025-07-22 | 3,993.68 | 4,014.02 | 3,948.37 | 3,966.70 | 39.3M |
| 2025-07-21 | 3,965.86 | 3,984.83 | 3,963.54 | 3,980.64 | 34.6M |
| 2025-07-18 | 4,038.17 | 4,057.21 | 3,964.91 | 3,991.45 | 43.7M |
| 2025-07-17 | 4,054.50 | 4,054.50 | 3,992.91 | 4,036.07 | 60.6M |
| 2025-07-16 | 4,102.57 | 4,102.95 | 4,020.50 | 4,028.91 | 53.4M |
| 2025-07-15 | 4,144.14 | 4,144.14 | 4,100.35 | 4,119.67 | 48.7M |
| 2025-07-14 | 4,053.08 | 4,149.08 | 4,047.55 | 4,147.48 | 43.3M |
| 2025-07-11 | 4,030.01 | 4,066.95 | 4,025.21 | 4,047.17 | 47.7M |
| 2025-07-10 | 3,967.56 | 4,021.27 | 3,955.32 | 4,019.87 | 47.1M |
| 2025-07-09 | 3,905.11 | 3,968.50 | 3,891.12 | 3,968.50 | 51.4M |
| 2025-07-08 | 3,787.60 | 3,895.13 | 3,786.95 | 3,891.81 | 68.0M |
| 2025-07-07 | 3,743.65 | 3,788.71 | 3,729.97 | 3,781.32 | 37.4M |
| 2025-07-04 | 3,815.89 | 3,822.36 | 3,746.30 | 3,747.66 | 53.1M |
| 2025-07-03 | 3,793.79 | 3,816.29 | 3,775.26 | 3,809.02 | 57.5M |
| 2025-07-02 | 3,764.47 | 3,775.56 | 3,721.33 | 3,773.48 | 48.4M |
| 2025-07-01 | 3,713.37 | 3,791.33 | 3,713.37 | 3,761.74 | 41.7M |
| 2025-06-30 | 3,693.85 | 3,714.04 | 3,685.93 | 3,700.75 | 39.0M |
| 2025-06-27 | 3,715.01 | 3,732.46 | 3,670.56 | 3,686.49 | 39.4M |
| 2025-06-26 | 3,733.73 | 3,741.03 | 3,659.68 | 3,714.80 | 62.6M |
| 2025-06-25 | 3,715.07 | 3,743.57 | 3,691.23 | 3,743.57 | 66.3M |
| 2025-06-24 | 3,641.45 | 3,704.69 | 3,641.45 | 3,697.51 | 52.1M |
| 2025-06-23 | 3,573.41 | 3,607.84 | 3,554.34 | 3,603.81 | 41.5M |
| 2025-06-20 | 3,600.35 | 3,613.43 | 3,572.85 | 3,601.98 | 52.5M |
| 2025-06-19 | 3,582.18 | 3,593.71 | 3,541.48 | 3,586.92 | 37.1M |
| 2025-06-18 | 3,539.14 | 3,582.55 | 3,535.84 | 3,563.42 | 41.2M |
| 2025-06-17 | 3,570.57 | 3,604.57 | 3,528.59 | 3,570.86 | 63.7M |
| 2025-06-16 | 3,508.50 | 3,564.59 | 3,487.23 | 3,564.59 | 46.4M |
| 2025-06-13 | 3,534.76 | 3,544.50 | 3,474.94 | 3,495.94 | 54.2M |
| 2025-06-12 | 3,503.85 | 3,554.20 | 3,503.03 | 3,530.18 | 61.9M |
| 2025-06-11 | 3,479.20 | 3,498.12 | 3,449.51 | 3,496.43 | 38.9M |
| 2025-06-10 | 3,494.30 | 3,516.16 | 3,455.70 | 3,484.43 | 44.7M |
| 2025-06-09 | 3,451.95 | 3,523.81 | 3,451.95 | 3,479.75 | 53.1M |
| 2025-06-05 | 3,438.41 | 3,446.22 | 3,406.10 | 3,419.96 | 55.2M |
| 2025-06-04 | 3,330.88 | 3,417.86 | 3,330.39 | 3,416.94 | 54.2M |
| 2025-06-02 | 3,319.90 | 3,354.40 | 3,268.27 | 3,288.44 | 39.1M |
| 2025-05-30 | 3,355.86 | 3,357.32 | 3,318.97 | 3,336.90 | 79.8M |
| 2025-05-29 | 3,260.58 | 3,338.10 | 3,260.53 | 3,338.10 | 42.5M |
| 2025-05-28 | 3,229.09 | 3,267.21 | 3,225.44 | 3,248.18 | 51.8M |
| 2025-05-27 | 3,219.45 | 3,234.49 | 3,209.11 | 3,227.11 | 29.0M |
| 2025-05-26 | 3,184.65 | 3,236.67 | 3,184.65 | 3,236.67 | 28.2M |
| 2025-05-23 | 3,152.17 | 3,182.32 | 3,149.68 | 3,176.36 | 28.1M |
| 2025-05-22 | 3,157.82 | 3,166.54 | 3,139.73 | 3,145.29 | 32.5M |
| 2025-05-21 | 3,165.97 | 3,180.94 | 3,157.77 | 3,176.92 | 22.9M |
| 2025-05-20 | 3,162.45 | 3,173.56 | 3,153.94 | 3,160.87 | 24.4M |
| 2025-05-19 | 3,154.79 | 3,165.74 | 3,131.51 | 3,140.58 | 25.4M |
| 2025-05-16 | 3,160.98 | 3,171.32 | 3,147.06 | 3,161.46 | 24.8M |
| 2025-05-15 | 3,166.31 | 3,182.94 | 3,157.60 | 3,159.40 | 29.5M |
| 2025-05-14 | 3,179.55 | 3,195.65 | 3,169.18 | 3,185.91 | 35.2M |
| 2025-05-13 | 3,149.22 | 3,171.44 | 3,149.17 | 3,171.44 | 38.6M |
| 2025-05-12 | 3,144.83 | 3,169.87 | 3,144.83 | 3,166.92 | 40.1M |
| 2025-05-09 | 3,137.47 | 3,145.66 | 3,128.60 | 3,132.35 | 32.4M |
| 2025-05-08 | 3,130.78 | 3,147.99 | 3,130.78 | 3,136.33 | 43.2M |
| 2025-05-07 | 3,154.49 | 3,159.26 | 3,137.49 | 3,137.65 | 47.0M |
| 2025-05-02 | 3,126.49 | 3,141.34 | 3,112.99 | 3,137.19 | 73.2M |
| 2025-04-30 | 3,091.45 | 3,131.12 | 3,091.45 | 3,131.12 | 56.0M |
| 2025-04-29 | 3,068.67 | 3,106.19 | 3,067.10 | 3,101.12 | 50.3M |
| 2025-04-28 | 3,055.35 | 3,072.34 | 3,052.61 | 3,059.39 | 66.5M |
| 2025-04-25 | 3,049.81 | 3,062.81 | 3,047.84 | 3,057.57 | 65.7M |
| 2025-04-24 | 3,024.90 | 3,039.25 | 3,024.02 | 3,034.84 | 48.5M |
| 2025-04-23 | 3,028.65 | 3,034.54 | 3,017.77 | 3,033.08 | 74.9M |
| 2025-04-22 | 2,990.58 | 3,017.10 | 2,986.53 | 3,013.51 | 45.8M |
| 2025-04-21 | 2,965.93 | 3,000.17 | 2,962.11 | 3,000.17 | 79.4M |
| 2025-04-18 | 2,931.12 | 2,964.42 | 2,931.12 | 2,963.34 | 30.2M |
| 2025-04-17 | 2,932.56 | 2,938.55 | 2,927.15 | 2,932.30 | 105.9M |
| 2025-04-16 | 2,898.87 | 2,928.69 | 2,898.24 | 2,928.42 | 65.6M |
| 2025-04-15 | 2,869.58 | 2,902.40 | 2,869.20 | 2,901.38 | 23.0M |
| 2025-04-14 | 2,847.47 | 2,865.62 | 2,843.63 | 2,859.84 | 26.6M |
| 2025-04-11 | 2,809.11 | 2,842.87 | 2,804.17 | 2,842.87 | 34.7M |
| 2025-04-10 | 2,810.11 | 2,843.38 | 2,793.85 | 2,843.38 | 50.7M |
| 2025-04-09 | 2,767.08 | 2,767.17 | 2,724.21 | 2,736.39 | 42.3M |
| 2025-04-08 | 2,803.52 | 2,810.80 | 2,771.50 | 2,775.20 | 46.6M |
| 2025-04-07 | 2,811.08 | 2,814.56 | 2,771.75 | 2,787.64 | 56.6M |
| 2025-04-04 | 2,882.81 | 2,916.11 | 2,875.15 | 2,905.23 | 40.3M |
| 2025-04-03 | 2,869.32 | 2,907.57 | 2,869.32 | 2,904.48 | 38.7M |
| 2025-04-02 | 2,939.14 | 2,950.38 | 2,920.90 | 2,934.28 | 30.7M |
| 2025-04-01 | 2,925.44 | 2,948.65 | 2,925.44 | 2,939.07 | 28.0M |
| 2025-03-31 | 2,938.07 | 2,938.07 | 2,908.20 | 2,923.85 | 35.7M |
| 2025-03-28 | 2,974.60 | 2,974.76 | 2,948.52 | 2,962.65 | 32.7M |
| 2025-03-27 | 3,000.18 | 3,011.96 | 2,994.58 | 2,995.24 | 36.1M |
| 2025-03-26 | 3,033.46 | 3,036.20 | 3,014.75 | 3,015.37 | 30.6M |
| 2025-03-25 | 3,033.14 | 3,038.94 | 3,020.08 | 3,030.95 | 34.0M |
| 2025-03-24 | 3,041.87 | 3,051.41 | 3,037.12 | 3,040.15 | 27.2M |
| 2025-03-21 | 3,041.61 | 3,052.21 | 3,029.14 | 3,042.00 | 67.2M |
| 2025-03-20 | 3,054.99 | 3,062.54 | 3,049.23 | 3,050.05 | 51.7M |
| 2025-03-19 | 3,029.27 | 3,049.92 | 3,029.27 | 3,047.51 | 44.8M |
| 2025-03-18 | 3,030.73 | 3,040.84 | 3,023.74 | 3,026.07 | 44.4M |
| 2025-03-17 | 3,004.50 | 3,027.34 | 3,002.71 | 3,027.34 | 54.2M |
| 2025-03-14 | 2,994.44 | 3,005.28 | 2,986.81 | 2,992.82 | 26.7M |
| 2025-03-13 | 2,994.43 | 3,018.24 | 2,991.49 | 3,001.25 | 52.3M |
| 2025-03-12 | 2,976.70 | 2,995.92 | 2,969.04 | 2,994.35 | 35.8M |
| 2025-03-11 | 2,964.62 | 2,975.88 | 2,958.33 | 2,968.24 | 34.8M |
| 2025-03-10 | 2,985.58 | 3,005.22 | 2,975.76 | 3,000.38 | 28.7M |
| 2025-03-07 | 3,007.46 | 3,014.56 | 2,988.88 | 2,988.88 | 37.3M |
| 2025-03-06 | 3,002.24 | 3,022.84 | 2,996.00 | 3,022.84 | 31.9M |
| 2025-03-05 | 2,994.25 | 3,001.90 | 2,972.09 | 2,990.79 | 38.3M |
| 2025-03-04 | 2,998.40 | 3,015.11 | 2,975.71 | 2,976.92 | 39.4M |
| 2025-02-28 | 3,043.38 | 3,043.38 | 2,995.99 | 2,997.27 | 66.1M |
| 2025-02-27 | 3,065.94 | 3,066.51 | 3,044.49 | 3,064.60 | 36.8M |
| 2025-02-26 | 3,080.64 | 3,097.69 | 3,077.30 | 3,094.32 | 43.1M |
| 2025-02-25 | 3,080.37 | 3,090.29 | 3,076.57 | 3,078.51 | 32.2M |
| 2025-02-24 | 3,081.87 | 3,098.82 | 3,079.85 | 3,098.82 | 31.9M |
| 2025-02-21 | 3,104.64 | 3,107.70 | 3,089.16 | 3,089.98 | 45.5M |
| 2025-02-20 | 3,083.29 | 3,101.85 | 3,083.29 | 3,101.85 | 41.6M |
| 2025-02-19 | 3,074.62 | 3,106.57 | 3,074.08 | 3,090.25 | 45.2M |
| 2025-02-18 | 3,071.02 | 3,082.15 | 3,064.13 | 3,078.28 | 37.7M |
| 2025-02-17 | 3,048.10 | 3,075.30 | 3,040.34 | 3,075.30 | 29.0M |
| 2025-02-14 | 3,021.71 | 3,049.57 | 3,016.00 | 3,042.97 | 44.5M |
| 2025-02-13 | 3,008.29 | 3,020.27 | 2,998.21 | 3,013.66 | 51.2M |
| 2025-02-12 | 3,016.33 | 3,019.02 | 3,002.22 | 3,004.39 | 47.2M |
| 2025-02-11 | 3,007.15 | 3,018.33 | 2,991.32 | 3,007.74 | 43.4M |
| 2025-02-10 | 3,015.43 | 3,026.30 | 3,005.43 | 3,005.50 | 51.9M |
| 2025-02-07 | 3,018.50 | 3,027.96 | 3,010.10 | 3,011.30 | 36.5M |
| 2025-02-06 | 3,025.61 | 3,039.92 | 3,013.47 | 3,028.10 | 37.0M |
| 2025-02-05 | 3,030.96 | 3,043.36 | 3,020.97 | 3,022.20 | 31.5M |
| 2025-02-04 | 3,016.22 | 3,023.39 | 3,004.95 | 3,013.47 | 45.2M |
| 2025-02-03 | 3,016.90 | 3,019.20 | 2,985.96 | 3,002.57 | 52.4M |
| 2025-01-31 | 3,027.81 | 3,047.83 | 3,017.64 | 3,047.83 | 63.8M |
| 2025-01-24 | 3,007.69 | 3,012.69 | 2,998.47 | 3,007.33 | 26.0M |
| 2025-01-23 | 3,018.09 | 3,022.61 | 2,997.89 | 2,997.89 | 31.2M |
| 2025-01-22 | 3,017.95 | 3,022.33 | 3,007.32 | 3,009.79 | 35.4M |
| 2025-01-21 | 3,005.26 | 3,017.11 | 2,991.83 | 3,003.68 | 28.8M |
| 2025-01-20 | 2,988.88 | 3,005.05 | 2,986.02 | 2,994.70 | 23.3M |
| 2025-01-17 | 2,988.33 | 2,999.39 | 2,979.86 | 2,985.74 | 33.5M |
| 2025-01-16 | 2,995.82 | 2,997.93 | 2,979.55 | 2,989.88 | 33.1M |
| 2025-01-15 | 2,979.27 | 3,001.62 | 2,973.68 | 2,978.02 | 35.7M |
| 2025-01-14 | 2,979.29 | 2,980.44 | 2,957.57 | 2,971.17 | 32.4M |
| 2025-01-13 | 2,966.50 | 2,986.06 | 2,954.31 | 2,973.54 | 35.0M |
| 2025-01-10 | 2,953.78 | 2,973.48 | 2,941.40 | 2,969.09 | 35.8M |
| 2025-01-09 | 2,956.04 | 2,967.20 | 2,950.10 | 2,952.16 | 47.1M |
| 2025-01-08 | 2,951.35 | 2,971.01 | 2,943.82 | 2,957.28 | 46.5M |
| 2025-01-07 | 2,955.86 | 2,968.88 | 2,953.54 | 2,959.94 | 36.5M |
| 2025-01-06 | 2,951.31 | 2,958.48 | 2,926.31 | 2,947.05 | 34.1M |
| 2025-01-03 | 2,942.52 | 2,966.65 | 2,942.35 | 2,947.88 | 37.1M |
| 2025-01-02 | 2,942.63 | 2,963.32 | 2,927.47 | 2,936.84 | 28.8M |