3,083.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,121.00 | 3,125.00 | 3,083.00 | 3,083.00 | 2.1M |
| 2025-09-25 | 3,078.00 | 3,130.00 | 3,076.00 | 3,092.00 | 1.9M |
| 2025-09-24 | 3,078.00 | 3,085.00 | 3,040.00 | 3,065.00 | 1.7M |
| 2025-09-22 | 3,048.00 | 3,068.00 | 3,020.00 | 3,023.00 | 1.1M |
| 2025-09-19 | 3,084.00 | 3,099.00 | 3,036.00 | 3,042.00 | 2.1M |
| 2025-09-18 | 3,087.00 | 3,098.00 | 3,066.00 | 3,089.00 | 1.1M |
| 2025-09-17 | 3,092.00 | 3,124.00 | 3,082.00 | 3,095.00 | 1.0M |
| 2025-09-16 | 3,123.00 | 3,124.00 | 3,087.00 | 3,097.00 | 1.2M |
| 2025-09-12 | 3,120.00 | 3,141.00 | 3,086.00 | 3,112.00 | 1.7M |
| 2025-09-11 | 3,220.00 | 3,243.00 | 3,157.00 | 3,157.00 | 1.6M |
| 2025-09-10 | 3,246.00 | 3,259.00 | 3,228.00 | 3,254.00 | 1.1M |
| 2025-09-09 | 3,260.00 | 3,269.00 | 3,196.00 | 3,223.00 | 1.2M |
| 2025-09-08 | 3,163.00 | 3,280.00 | 3,160.00 | 3,260.00 | 1.7M |
| 2025-09-05 | 3,148.00 | 3,198.00 | 3,140.00 | 3,177.00 | 1.0M |
| 2025-09-04 | 3,162.00 | 3,208.00 | 3,149.00 | 3,163.00 | 2.1M |
| 2025-09-03 | 3,099.00 | 3,136.00 | 3,084.00 | 3,120.00 | 1.5M |
| 2025-09-02 | 3,046.00 | 3,078.00 | 3,031.00 | 3,078.00 | 1.1M |
| 2025-09-01 | 3,056.00 | 3,074.00 | 3,012.00 | 3,023.00 | 1.0M |
| 2025-08-29 | 3,070.00 | 3,078.00 | 3,022.00 | 3,048.00 | 1.2M |
| 2025-08-28 | 3,080.00 | 3,104.00 | 3,073.00 | 3,076.00 | 1.0M |
| 2025-08-27 | 3,061.00 | 3,096.00 | 3,056.00 | 3,093.00 | 1.1M |
| 2025-08-26 | 3,061.00 | 3,066.00 | 3,034.00 | 3,066.00 | 2.1M |
| 2025-08-25 | 3,090.00 | 3,101.00 | 3,058.00 | 3,077.00 | 1.2M |
| 2025-08-22 | 3,131.00 | 3,144.00 | 3,093.00 | 3,103.00 | 1.3M |
| 2025-08-21 | 3,163.00 | 3,170.00 | 3,130.00 | 3,142.00 | 1.1M |
| 2025-08-20 | 3,165.00 | 3,186.00 | 3,135.00 | 3,170.00 | 1.6M |
| 2025-08-19 | 3,110.00 | 3,143.00 | 3,095.00 | 3,133.00 | 1.8M |
| 2025-08-18 | 3,178.00 | 3,210.00 | 3,100.00 | 3,110.00 | 3.4M |
| 2025-08-15 | 3,101.00 | 3,219.00 | 3,094.00 | 3,218.00 | 2.6M |
| 2025-08-14 | 3,106.00 | 3,155.00 | 3,061.00 | 3,141.00 | 4.9M |
| 2025-08-13 | 3,345.00 | 3,393.00 | 3,266.00 | 3,386.00 | 2.4M |
| 2025-08-12 | 3,313.00 | 3,339.00 | 3,273.00 | 3,305.00 | 2.2M |
| 2025-08-08 | 3,352.00 | 3,388.00 | 3,325.00 | 3,369.00 | 1.6M |
| 2025-08-07 | 3,328.00 | 3,379.00 | 3,321.00 | 3,353.00 | 1.4M |
| 2025-08-06 | 3,220.00 | 3,347.00 | 3,219.00 | 3,311.00 | 1.6M |
| 2025-08-05 | 3,188.00 | 3,221.00 | 3,173.00 | 3,220.00 | 0.8M |
| 2025-08-04 | 3,143.00 | 3,196.00 | 3,137.00 | 3,196.00 | 0.9M |
| 2025-08-01 | 3,094.00 | 3,157.00 | 3,085.00 | 3,143.00 | 1.2M |
| 2025-07-31 | 3,123.00 | 3,137.00 | 3,077.00 | 3,103.00 | 1.8M |
| 2025-07-30 | 3,080.00 | 3,113.00 | 3,068.00 | 3,113.00 | 1.6M |
| 2025-07-29 | 3,080.00 | 3,089.00 | 3,058.00 | 3,079.00 | 1.2M |
| 2025-07-28 | 3,155.00 | 3,155.00 | 3,098.00 | 3,106.00 | 1.0M |
| 2025-07-25 | 3,196.00 | 3,198.00 | 3,155.00 | 3,170.00 | 0.8M |
| 2025-07-24 | 3,175.00 | 3,185.00 | 3,129.00 | 3,181.00 | 1.9M |
| 2025-07-23 | 3,205.00 | 3,225.00 | 3,141.00 | 3,175.00 | 1.6M |
| 2025-07-22 | 3,165.00 | 3,213.00 | 3,153.00 | 3,193.00 | 1.1M |
| 2025-07-18 | 3,195.00 | 3,218.00 | 3,159.00 | 3,176.00 | 1.3M |
| 2025-07-17 | 3,163.00 | 3,210.00 | 3,159.00 | 3,195.00 | 1.7M |
| 2025-07-16 | 3,136.00 | 3,175.00 | 3,121.00 | 3,145.00 | 1.3M |
| 2025-07-15 | 3,125.00 | 3,160.00 | 3,095.00 | 3,115.00 | 0.9M |
| 2025-07-14 | 3,113.00 | 3,128.00 | 3,090.00 | 3,091.00 | 0.8M |
| 2025-07-11 | 3,096.00 | 3,147.00 | 3,084.00 | 3,113.00 | 1.1M |
| 2025-07-10 | 3,115.00 | 3,118.00 | 3,062.00 | 3,081.00 | 1.3M |
| 2025-07-09 | 3,095.00 | 3,162.00 | 3,073.00 | 3,106.00 | 1.9M |
| 2025-07-08 | 3,094.00 | 3,152.00 | 3,057.00 | 3,065.00 | 2.4M |
| 2025-07-07 | 2,925.50 | 2,977.00 | 2,925.00 | 2,977.00 | 1.1M |
| 2025-07-04 | 2,885.00 | 2,940.00 | 2,884.00 | 2,906.00 | 0.7M |
| 2025-07-03 | 2,922.50 | 2,937.00 | 2,896.00 | 2,906.00 | 0.9M |
| 2025-07-02 | 2,950.00 | 2,992.00 | 2,941.00 | 2,950.50 | 1.2M |
| 2025-07-01 | 2,987.00 | 3,022.00 | 2,968.00 | 2,968.00 | 1.2M |
| 2025-06-30 | 2,952.50 | 2,995.00 | 2,941.50 | 2,967.50 | 1.3M |
| 2025-06-27 | 2,950.00 | 2,995.50 | 2,938.50 | 2,971.50 | 1.3M |
| 2025-06-26 | 2,865.00 | 2,925.00 | 2,860.00 | 2,909.00 | 1.2M |
| 2025-06-25 | 2,937.00 | 2,946.00 | 2,858.00 | 2,875.00 | 1.2M |
| 2025-06-24 | 2,960.00 | 2,970.00 | 2,935.00 | 2,943.50 | 1.0M |
| 2025-06-23 | 2,925.50 | 2,950.50 | 2,913.00 | 2,935.50 | 1.1M |
| 2025-06-20 | 2,883.50 | 2,971.50 | 2,879.00 | 2,924.00 | 3.2M |
| 2025-06-19 | 2,841.00 | 2,866.50 | 2,826.00 | 2,864.50 | 1.0M |
| 2025-06-18 | 2,852.00 | 2,877.00 | 2,831.50 | 2,849.00 | 1.0M |
| 2025-06-17 | 2,842.00 | 2,855.00 | 2,807.00 | 2,826.50 | 0.9M |
| 2025-06-16 | 2,831.00 | 2,856.00 | 2,808.50 | 2,847.50 | 0.9M |
| 2025-06-13 | 2,855.00 | 2,859.50 | 2,807.00 | 2,821.50 | 1.3M |
| 2025-06-12 | 2,800.00 | 2,842.00 | 2,795.50 | 2,822.50 | 1.2M |
| 2025-06-11 | 2,837.00 | 2,841.00 | 2,782.00 | 2,797.00 | 1.2M |
| 2025-06-10 | 2,833.00 | 2,838.00 | 2,795.00 | 2,809.00 | 1.6M |
| 2025-06-09 | 2,821.50 | 2,842.50 | 2,802.00 | 2,842.50 | 1.2M |
| 2025-06-06 | 2,900.50 | 2,904.00 | 2,833.50 | 2,848.00 | 1.1M |
| 2025-06-05 | 2,844.50 | 2,884.00 | 2,838.00 | 2,860.00 | 1.6M |
| 2025-06-04 | 2,927.00 | 2,943.50 | 2,861.50 | 2,876.00 | 1.4M |
| 2025-06-03 | 2,954.00 | 2,957.50 | 2,916.00 | 2,941.50 | 1.1M |
| 2025-06-02 | 2,929.00 | 2,946.50 | 2,914.00 | 2,946.50 | 1.0M |
| 2025-05-30 | 2,913.50 | 2,936.50 | 2,893.00 | 2,916.00 | 3.1M |
| 2025-05-29 | 2,994.00 | 2,994.00 | 2,936.50 | 2,940.00 | 1.2M |
| 2025-05-28 | 3,000.00 | 3,000.00 | 2,956.50 | 2,971.00 | 1.0M |
| 2025-05-27 | 2,975.00 | 2,992.00 | 2,955.50 | 2,992.00 | 1.2M |
| 2025-05-26 | 3,033.00 | 3,059.00 | 2,975.00 | 3,005.00 | 2.0M |
| 2025-05-23 | 2,934.50 | 2,970.00 | 2,928.00 | 2,947.50 | 1.0M |
| 2025-05-22 | 2,938.50 | 2,994.00 | 2,919.00 | 2,937.00 | 2.1M |
| 2025-05-21 | 2,912.50 | 2,913.00 | 2,868.50 | 2,888.50 | 1.6M |
| 2025-05-20 | 2,914.50 | 2,928.50 | 2,867.50 | 2,881.00 | 1.3M |
| 2025-05-19 | 2,910.00 | 2,949.50 | 2,897.50 | 2,913.50 | 1.0M |
| 2025-05-16 | 2,929.00 | 2,930.50 | 2,865.00 | 2,904.00 | 1.1M |
| 2025-05-15 | 2,912.00 | 2,933.00 | 2,898.00 | 2,927.50 | 1.6M |
| 2025-05-14 | 2,888.00 | 2,906.50 | 2,846.50 | 2,906.50 | 1.5M |
| 2025-05-13 | 2,963.00 | 2,973.00 | 2,878.50 | 2,889.50 | 2.2M |
| 2025-05-12 | 2,842.00 | 2,991.50 | 2,795.00 | 2,974.00 | 4.4M |
| 2025-05-09 | 2,702.00 | 2,750.00 | 2,674.50 | 2,680.00 | 1.7M |
| 2025-05-08 | 2,663.00 | 2,699.50 | 2,649.00 | 2,686.50 | 1.2M |
| 2025-05-07 | 2,644.50 | 2,693.00 | 2,635.00 | 2,671.50 | 1.8M |
| 2025-05-02 | 2,622.50 | 2,650.00 | 2,615.50 | 2,639.00 | 1.0M |
| 2025-05-01 | 2,649.00 | 2,658.00 | 2,609.50 | 2,630.50 | 1.0M |
| 2025-04-30 | 2,600.00 | 2,628.00 | 2,599.00 | 2,626.50 | 2.1M |
| 2025-04-28 | 2,548.50 | 2,614.50 | 2,546.50 | 2,598.50 | 1.0M |
| 2025-04-25 | 2,535.50 | 2,586.50 | 2,516.50 | 2,560.00 | 2.0M |
| 2025-04-24 | 2,650.00 | 2,668.00 | 2,523.00 | 2,535.50 | 2.7M |
| 2025-04-23 | 2,664.00 | 2,694.00 | 2,627.00 | 2,694.00 | 2.1M |
| 2025-04-22 | 2,640.00 | 2,665.00 | 2,630.00 | 2,648.50 | 1.2M |
| 2025-04-21 | 2,610.00 | 2,637.50 | 2,595.00 | 2,634.00 | 1.0M |
| 2025-04-18 | 2,560.00 | 2,594.00 | 2,542.50 | 2,591.50 | 1.1M |
| 2025-04-17 | 2,557.00 | 2,593.00 | 2,515.50 | 2,542.00 | 1.1M |
| 2025-04-16 | 2,520.00 | 2,594.50 | 2,513.50 | 2,586.00 | 1.8M |
| 2025-04-15 | 2,531.50 | 2,552.50 | 2,502.50 | 2,524.00 | 1.5M |
| 2025-04-14 | 2,543.50 | 2,563.00 | 2,522.50 | 2,531.00 | 1.3M |
| 2025-04-11 | 2,476.00 | 2,519.00 | 2,441.00 | 2,497.00 | 2.2M |
| 2025-04-10 | 2,476.50 | 2,534.50 | 2,410.00 | 2,524.50 | 2.2M |
| 2025-04-09 | 2,401.50 | 2,437.50 | 2,372.00 | 2,423.00 | 1.7M |
| 2025-04-08 | 2,371.00 | 2,396.00 | 2,313.50 | 2,391.00 | 2.3M |
| 2025-04-07 | 2,357.00 | 2,423.00 | 2,300.50 | 2,370.00 | 2.8M |
| 2025-04-04 | 2,390.00 | 2,450.50 | 2,368.00 | 2,407.00 | 2.9M |
| 2025-04-03 | 2,258.50 | 2,349.50 | 2,258.00 | 2,340.00 | 1.4M |
| 2025-04-02 | 2,320.00 | 2,339.50 | 2,298.50 | 2,308.50 | 1.0M |
| 2025-04-01 | 2,357.50 | 2,372.00 | 2,320.00 | 2,325.50 | 1.0M |
| 2025-03-31 | 2,340.00 | 2,352.00 | 2,304.00 | 2,340.50 | 1.5M |
| 2025-03-28 | 2,365.00 | 2,366.00 | 2,333.00 | 2,351.00 | 1.3M |
| 2025-03-27 | 2,369.00 | 2,409.50 | 2,364.50 | 2,395.00 | 2.1M |
| 2025-03-26 | 2,377.00 | 2,398.00 | 2,365.50 | 2,376.50 | 1.4M |
| 2025-03-25 | 2,380.00 | 2,383.00 | 2,340.00 | 2,367.50 | 1.4M |
| 2025-03-24 | 2,356.00 | 2,381.50 | 2,351.00 | 2,366.00 | 1.2M |
| 2025-03-21 | 2,354.00 | 2,375.50 | 2,350.50 | 2,356.50 | 2.3M |
| 2025-03-19 | 2,369.50 | 2,389.50 | 2,359.00 | 2,367.50 | 1.4M |
| 2025-03-18 | 2,380.50 | 2,414.00 | 2,374.00 | 2,374.00 | 1.6M |
| 2025-03-17 | 2,411.50 | 2,416.50 | 2,370.50 | 2,379.00 | 1.5M |
| 2025-03-14 | 2,326.50 | 2,412.00 | 2,326.50 | 2,398.50 | 2.4M |
| 2025-03-13 | 2,312.00 | 2,352.50 | 2,299.50 | 2,321.50 | 1.4M |
| 2025-03-12 | 2,322.50 | 2,346.00 | 2,280.50 | 2,312.00 | 1.7M |
| 2025-03-11 | 2,320.00 | 2,353.50 | 2,293.00 | 2,322.50 | 1.8M |
| 2025-03-10 | 2,282.50 | 2,344.00 | 2,282.50 | 2,327.00 | 1.4M |
| 2025-03-07 | 2,328.50 | 2,342.00 | 2,281.00 | 2,281.00 | 1.3M |
| 2025-03-06 | 2,345.00 | 2,356.50 | 2,316.00 | 2,329.00 | 1.0M |
| 2025-03-05 | 2,336.50 | 2,355.50 | 2,330.00 | 2,336.00 | 1.2M |
| 2025-03-04 | 2,307.00 | 2,339.50 | 2,290.00 | 2,324.50 | 1.2M |
| 2025-03-03 | 2,304.50 | 2,327.00 | 2,295.50 | 2,313.50 | 1.1M |
| 2025-02-28 | 2,333.00 | 2,350.00 | 2,274.00 | 2,283.00 | 2.0M |
| 2025-02-27 | 2,361.50 | 2,380.50 | 2,296.50 | 2,362.50 | 1.5M |
| 2025-02-26 | 2,400.00 | 2,407.00 | 2,376.50 | 2,395.00 | 1.4M |
| 2025-02-25 | 2,334.00 | 2,400.00 | 2,316.50 | 2,400.00 | 1.6M |
| 2025-02-21 | 2,330.00 | 2,354.00 | 2,308.50 | 2,333.50 | 1.5M |
| 2025-02-20 | 2,340.00 | 2,368.50 | 2,309.50 | 2,342.50 | 1.8M |
| 2025-02-19 | 2,250.00 | 2,336.50 | 2,239.50 | 2,322.50 | 1.7M |
| 2025-02-18 | 2,298.50 | 2,325.00 | 2,239.00 | 2,241.50 | 1.8M |
| 2025-02-17 | 2,320.00 | 2,339.50 | 2,240.50 | 2,248.50 | 2.4M |
| 2025-02-14 | 2,192.00 | 2,206.00 | 2,170.00 | 2,170.00 | 1.2M |
| 2025-02-13 | 2,185.00 | 2,221.50 | 2,180.00 | 2,210.00 | 1.3M |
| 2025-02-12 | 2,231.50 | 2,239.50 | 2,136.00 | 2,175.00 | 2.2M |
| 2025-02-10 | 2,228.50 | 2,249.00 | 2,202.00 | 2,239.50 | 0.7M |
| 2025-02-07 | 2,222.00 | 2,237.00 | 2,215.00 | 2,215.00 | 0.9M |
| 2025-02-06 | 2,190.00 | 2,221.00 | 2,186.50 | 2,207.00 | 1.1M |
| 2025-02-05 | 2,222.00 | 2,240.00 | 2,172.50 | 2,178.50 | 1.5M |
| 2025-02-04 | 2,288.50 | 2,288.50 | 2,220.00 | 2,221.00 | 1.1M |
| 2025-02-03 | 2,267.00 | 2,279.00 | 2,211.50 | 2,262.00 | 1.2M |
| 2025-01-31 | 2,310.00 | 2,317.50 | 2,291.00 | 2,301.50 | 1.3M |
| 2025-01-30 | 2,323.50 | 2,338.00 | 2,297.50 | 2,310.00 | 1.0M |
| 2025-01-29 | 2,329.00 | 2,337.00 | 2,307.00 | 2,334.00 | 0.9M |
| 2025-01-28 | 2,310.50 | 2,342.50 | 2,310.00 | 2,324.00 | 0.9M |
| 2025-01-27 | 2,308.00 | 2,324.00 | 2,286.50 | 2,320.00 | 0.9M |
| 2025-01-24 | 2,285.00 | 2,314.00 | 2,276.00 | 2,283.50 | 0.9M |
| 2025-01-23 | 2,271.00 | 2,287.50 | 2,248.00 | 2,272.00 | 1.0M |
| 2025-01-22 | 2,276.00 | 2,318.50 | 2,272.50 | 2,291.00 | 1.1M |
| 2025-01-21 | 2,277.00 | 2,279.50 | 2,250.00 | 2,266.50 | 0.9M |
| 2025-01-20 | 2,259.00 | 2,273.00 | 2,252.00 | 2,257.50 | 0.8M |
| 2025-01-17 | 2,243.00 | 2,261.00 | 2,225.50 | 2,258.50 | 1.4M |
| 2025-01-16 | 2,220.00 | 2,282.00 | 2,212.50 | 2,265.00 | 1.7M |
| 2025-01-15 | 2,208.50 | 2,217.00 | 2,182.50 | 2,206.50 | 1.3M |
| 2025-01-14 | 2,238.00 | 2,240.00 | 2,141.00 | 2,179.50 | 2.1M |
| 2025-01-10 | 2,261.00 | 2,287.00 | 2,232.50 | 2,235.50 | 1.4M |
| 2025-01-09 | 2,309.00 | 2,333.00 | 2,279.00 | 2,297.00 | 1.3M |
| 2025-01-08 | 2,300.00 | 2,312.00 | 2,282.50 | 2,295.00 | 1.3M |
| 2025-01-07 | 2,265.50 | 2,310.00 | 2,265.50 | 2,300.00 | 1.2M |
| 2025-01-06 | 2,311.00 | 2,311.00 | 2,234.00 | 2,246.50 | 1.5M |