3,245.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,400.00 | 3,400.00 | 3,220.00 | 3,245.00 | 1.1M |
| 2025-09-25 | 3,465.00 | 3,510.00 | 3,375.00 | 3,435.00 | 0.8M |
| 2025-09-24 | 3,280.00 | 3,480.00 | 3,260.00 | 3,435.00 | 1.3M |
| 2025-09-22 | 3,360.00 | 3,385.00 | 3,285.00 | 3,285.00 | 0.6M |
| 2025-09-19 | 3,485.00 | 3,485.00 | 3,230.00 | 3,300.00 | 1.5M |
| 2025-09-18 | 3,340.00 | 3,445.00 | 3,330.00 | 3,385.00 | 0.8M |
| 2025-09-17 | 3,410.00 | 3,410.00 | 3,305.00 | 3,355.00 | 0.9M |
| 2025-09-16 | 3,325.00 | 3,470.00 | 3,285.00 | 3,465.00 | 1.3M |
| 2025-09-12 | 3,320.00 | 3,355.00 | 3,280.00 | 3,280.00 | 0.5M |
| 2025-09-11 | 3,320.00 | 3,380.00 | 3,240.00 | 3,280.00 | 0.8M |
| 2025-09-10 | 3,320.00 | 3,330.00 | 3,255.00 | 3,290.00 | 0.4M |
| 2025-09-09 | 3,345.00 | 3,345.00 | 3,255.00 | 3,295.00 | 0.7M |
| 2025-09-08 | 3,315.00 | 3,355.00 | 3,290.00 | 3,350.00 | 0.7M |
| 2025-09-05 | 3,205.00 | 3,330.00 | 3,205.00 | 3,280.00 | 0.9M |
| 2025-09-04 | 3,110.00 | 3,195.00 | 3,095.00 | 3,180.00 | 0.5M |
| 2025-09-03 | 3,135.00 | 3,200.00 | 3,110.00 | 3,135.00 | 0.7M |
| 2025-09-02 | 3,120.00 | 3,225.00 | 3,050.00 | 3,170.00 | 1.1M |
| 2025-09-01 | 3,250.00 | 3,255.00 | 3,060.00 | 3,065.00 | 1.2M |
| 2025-08-29 | 3,225.00 | 3,285.00 | 3,180.00 | 3,230.00 | 1.0M |
| 2025-08-28 | 3,060.00 | 3,250.00 | 3,045.00 | 3,225.00 | 1.5M |
| 2025-08-27 | 3,010.00 | 3,075.00 | 2,970.00 | 3,050.00 | 0.9M |
| 2025-08-26 | 2,915.00 | 3,030.00 | 2,887.00 | 2,995.00 | 1.1M |
| 2025-08-25 | 3,005.00 | 3,015.00 | 2,902.00 | 2,943.00 | 0.9M |
| 2025-08-22 | 2,979.00 | 2,991.00 | 2,885.00 | 2,902.00 | 1.2M |
| 2025-08-21 | 3,020.00 | 3,045.00 | 2,875.00 | 2,889.00 | 1.4M |
| 2025-08-20 | 3,150.00 | 3,155.00 | 3,005.00 | 3,020.00 | 1.3M |
| 2025-08-19 | 3,325.00 | 3,325.00 | 3,150.00 | 3,205.00 | 1.3M |
| 2025-08-18 | 3,275.00 | 3,435.00 | 3,170.00 | 3,330.00 | 3.2M |
| 2025-08-15 | 2,950.00 | 3,040.00 | 2,895.00 | 3,035.00 | 1.9M |
| 2025-08-14 | 2,853.00 | 3,055.00 | 2,833.00 | 2,934.00 | 2.9M |
| 2025-08-13 | 2,735.00 | 2,870.00 | 2,729.00 | 2,853.00 | 2.4M |
| 2025-08-12 | 2,812.00 | 2,870.00 | 2,705.00 | 2,716.00 | 3.8M |
| 2025-08-08 | 2,687.00 | 2,735.00 | 2,662.00 | 2,662.00 | 1.1M |
| 2025-08-07 | 2,743.00 | 2,839.00 | 2,704.00 | 2,735.00 | 1.4M |
| 2025-08-06 | 2,710.00 | 2,813.00 | 2,633.00 | 2,793.00 | 1.8M |
| 2025-08-05 | 2,662.00 | 2,738.00 | 2,655.00 | 2,729.00 | 1.9M |
| 2025-08-04 | 2,600.00 | 2,636.00 | 2,552.00 | 2,612.00 | 1.1M |
| 2025-08-01 | 2,739.00 | 2,763.00 | 2,643.00 | 2,677.00 | 1.2M |
| 2025-07-31 | 2,760.00 | 2,823.00 | 2,744.00 | 2,774.00 | 1.2M |
| 2025-07-30 | 2,800.00 | 2,845.00 | 2,726.00 | 2,752.00 | 1.9M |
| 2025-07-29 | 2,566.00 | 2,885.00 | 2,562.00 | 2,832.00 | 7.3M |
| 2025-07-28 | 2,445.00 | 2,628.00 | 2,438.00 | 2,628.00 | 2.2M |
| 2025-07-25 | 2,430.00 | 2,473.00 | 2,421.00 | 2,440.00 | 0.5M |
| 2025-07-24 | 2,465.00 | 2,491.00 | 2,433.00 | 2,456.00 | 0.9M |
| 2025-07-23 | 2,351.00 | 2,455.00 | 2,331.00 | 2,441.00 | 1.3M |
| 2025-07-22 | 2,332.00 | 2,366.00 | 2,295.00 | 2,310.00 | 0.6M |
| 2025-07-18 | 2,350.00 | 2,390.00 | 2,328.00 | 2,334.00 | 0.6M |
| 2025-07-17 | 2,371.00 | 2,376.00 | 2,320.00 | 2,357.00 | 0.6M |
| 2025-07-16 | 2,381.00 | 2,425.00 | 2,356.00 | 2,372.00 | 0.7M |
| 2025-07-15 | 2,390.00 | 2,394.00 | 2,335.00 | 2,368.00 | 0.9M |
| 2025-07-14 | 2,417.00 | 2,431.00 | 2,368.00 | 2,396.00 | 0.7M |
| 2025-07-11 | 2,397.00 | 2,514.00 | 2,385.00 | 2,455.00 | 1.1M |
| 2025-07-10 | 2,427.00 | 2,431.00 | 2,376.00 | 2,384.00 | 0.7M |
| 2025-07-09 | 2,499.00 | 2,516.00 | 2,401.00 | 2,408.00 | 1.1M |
| 2025-07-08 | 2,464.00 | 2,595.00 | 2,463.00 | 2,492.00 | 1.1M |
| 2025-07-07 | 2,401.00 | 2,522.00 | 2,389.00 | 2,494.00 | 1.1M |
| 2025-07-04 | 2,500.00 | 2,519.00 | 2,381.00 | 2,417.00 | 1.3M |
| 2025-07-03 | 2,502.00 | 2,517.00 | 2,469.00 | 2,482.00 | 0.7M |
| 2025-07-02 | 2,455.00 | 2,508.00 | 2,440.00 | 2,464.00 | 0.8M |
| 2025-07-01 | 2,550.00 | 2,590.00 | 2,523.00 | 2,531.00 | 1.0M |
| 2025-06-30 | 2,650.00 | 2,752.00 | 2,555.00 | 2,575.00 | 2.3M |
| 2025-06-27 | 2,629.00 | 2,656.00 | 2,578.00 | 2,600.00 | 1.6M |
| 2025-06-26 | 2,546.00 | 2,675.00 | 2,534.00 | 2,585.00 | 2.6M |
| 2025-06-25 | 2,486.00 | 2,551.00 | 2,449.00 | 2,508.00 | 1.4M |
| 2025-06-24 | 2,460.00 | 2,472.00 | 2,414.00 | 2,437.00 | 0.7M |
| 2025-06-23 | 2,394.00 | 2,439.00 | 2,343.00 | 2,410.00 | 0.8M |
| 2025-06-20 | 2,353.00 | 2,498.00 | 2,353.00 | 2,433.00 | 2.5M |
| 2025-06-19 | 2,404.00 | 2,424.00 | 2,341.00 | 2,348.00 | 0.6M |
| 2025-06-18 | 2,410.00 | 2,443.00 | 2,377.00 | 2,432.00 | 0.7M |
| 2025-06-17 | 2,366.00 | 2,440.00 | 2,351.00 | 2,434.00 | 1.1M |
| 2025-06-16 | 2,360.00 | 2,372.00 | 2,298.00 | 2,329.00 | 0.6M |
| 2025-06-13 | 2,403.00 | 2,432.00 | 2,335.00 | 2,335.00 | 0.8M |
| 2025-06-12 | 2,415.00 | 2,441.00 | 2,365.00 | 2,434.00 | 0.8M |
| 2025-06-11 | 2,410.00 | 2,443.00 | 2,378.00 | 2,426.00 | 0.9M |
| 2025-06-10 | 2,430.00 | 2,440.00 | 2,371.00 | 2,385.00 | 1.3M |
| 2025-06-09 | 2,290.00 | 2,474.00 | 2,287.00 | 2,439.00 | 2.6M |
| 2025-06-06 | 2,240.00 | 2,284.00 | 2,226.00 | 2,275.00 | 0.5M |
| 2025-06-05 | 2,231.00 | 2,288.00 | 2,230.00 | 2,253.00 | 0.7M |
| 2025-06-04 | 2,178.00 | 2,276.00 | 2,160.00 | 2,250.00 | 1.3M |
| 2025-06-03 | 2,146.00 | 2,180.00 | 2,129.00 | 2,137.00 | 0.5M |
| 2025-06-02 | 2,135.00 | 2,184.00 | 2,116.00 | 2,172.00 | 0.7M |
| 2025-05-30 | 2,080.00 | 2,172.00 | 2,065.00 | 2,146.00 | 0.8M |
| 2025-05-29 | 2,129.00 | 2,149.00 | 2,096.00 | 2,099.00 | 0.7M |
| 2025-05-28 | 2,193.00 | 2,193.00 | 2,101.00 | 2,101.00 | 0.8M |
| 2025-05-27 | 2,181.00 | 2,209.00 | 2,123.00 | 2,143.00 | 1.2M |
| 2025-05-26 | 2,070.00 | 2,194.00 | 2,028.00 | 2,186.00 | 1.5M |
| 2025-05-23 | 2,097.00 | 2,110.00 | 2,030.00 | 2,030.00 | 0.9M |
| 2025-05-22 | 2,069.00 | 2,115.00 | 2,051.00 | 2,097.00 | 0.7M |
| 2025-05-21 | 2,169.00 | 2,172.00 | 2,093.00 | 2,093.00 | 1.0M |
| 2025-05-20 | 2,194.00 | 2,230.00 | 2,136.00 | 2,151.00 | 1.3M |
| 2025-05-19 | 2,253.00 | 2,285.00 | 2,189.00 | 2,191.00 | 1.7M |
| 2025-05-16 | 2,288.00 | 2,395.00 | 2,251.00 | 2,303.00 | 4.8M |
| 2025-05-15 | 2,620.00 | 2,688.00 | 2,605.00 | 2,638.00 | 1.2M |
| 2025-05-14 | 2,553.00 | 2,681.00 | 2,525.00 | 2,670.00 | 1.2M |
| 2025-05-13 | 2,560.00 | 2,569.00 | 2,486.00 | 2,520.00 | 1.0M |
| 2025-05-12 | 2,430.00 | 2,530.00 | 2,415.00 | 2,510.00 | 0.9M |
| 2025-05-09 | 2,425.00 | 2,439.00 | 2,393.00 | 2,428.00 | 0.5M |
| 2025-05-08 | 2,344.00 | 2,450.00 | 2,333.00 | 2,400.00 | 0.7M |
| 2025-05-07 | 2,339.00 | 2,382.00 | 2,286.00 | 2,373.00 | 0.6M |
| 2025-05-02 | 2,398.00 | 2,398.00 | 2,307.00 | 2,354.00 | 0.5M |
| 2025-05-01 | 2,335.00 | 2,380.00 | 2,320.00 | 2,374.00 | 0.6M |
| 2025-04-30 | 2,325.00 | 2,353.00 | 2,287.00 | 2,339.00 | 0.6M |
| 2025-04-28 | 2,456.00 | 2,456.00 | 2,337.00 | 2,350.00 | 0.9M |
| 2025-04-25 | 2,475.00 | 2,482.00 | 2,383.00 | 2,425.00 | 2.1M |
| 2025-04-24 | 2,310.00 | 2,428.00 | 2,252.00 | 2,419.00 | 3.5M |
| 2025-04-23 | 2,211.00 | 2,215.00 | 2,172.00 | 2,190.00 | 0.4M |
| 2025-04-22 | 2,160.00 | 2,162.00 | 2,116.00 | 2,135.00 | 0.3M |
| 2025-04-21 | 2,170.00 | 2,180.00 | 2,126.00 | 2,174.00 | 0.4M |
| 2025-04-18 | 2,132.00 | 2,188.00 | 2,130.00 | 2,177.00 | 0.4M |
| 2025-04-17 | 2,112.00 | 2,168.00 | 2,085.00 | 2,155.00 | 0.6M |
| 2025-04-16 | 2,230.00 | 2,240.00 | 2,095.00 | 2,112.00 | 0.7M |
| 2025-04-15 | 2,290.00 | 2,300.00 | 2,247.00 | 2,252.00 | 0.5M |
| 2025-04-14 | 2,262.00 | 2,293.00 | 2,232.00 | 2,281.00 | 0.9M |
| 2025-04-11 | 2,116.00 | 2,196.00 | 2,081.00 | 2,184.00 | 0.7M |
| 2025-04-10 | 2,280.00 | 2,280.00 | 2,148.00 | 2,209.00 | 0.9M |
| 2025-04-09 | 2,038.00 | 2,077.00 | 1,938.00 | 1,996.00 | 1.4M |
| 2025-04-08 | 2,080.00 | 2,117.00 | 2,038.00 | 2,088.00 | 1.3M |
| 2025-04-07 | 1,794.00 | 1,874.00 | 1,720.00 | 1,778.00 | 1.9M |
| 2025-04-04 | 2,113.00 | 2,141.00 | 2,027.00 | 2,099.00 | 1.4M |
| 2025-04-03 | 2,147.00 | 2,229.00 | 2,134.00 | 2,205.00 | 0.9M |
| 2025-04-02 | 2,316.00 | 2,331.00 | 2,285.00 | 2,297.00 | 0.6M |
| 2025-04-01 | 2,420.00 | 2,425.00 | 2,314.00 | 2,316.00 | 0.9M |
| 2025-03-31 | 2,495.00 | 2,513.00 | 2,403.00 | 2,403.00 | 0.8M |
| 2025-03-28 | 2,631.00 | 2,642.00 | 2,541.00 | 2,551.00 | 0.6M |
| 2025-03-27 | 2,659.00 | 2,686.00 | 2,630.00 | 2,661.00 | 0.6M |
| 2025-03-26 | 2,720.00 | 2,724.00 | 2,635.00 | 2,694.00 | 1.2M |
| 2025-03-25 | 2,696.00 | 2,852.00 | 2,666.00 | 2,725.00 | 3.3M |
| 2025-03-24 | 2,746.00 | 2,769.00 | 2,643.00 | 2,651.00 | 0.9M |
| 2025-03-21 | 2,536.00 | 2,781.00 | 2,531.00 | 2,726.00 | 3.6M |
| 2025-03-19 | 2,580.00 | 2,615.00 | 2,516.00 | 2,523.00 | 0.7M |
| 2025-03-18 | 2,560.00 | 2,583.00 | 2,523.00 | 2,578.00 | 0.6M |
| 2025-03-17 | 2,562.00 | 2,593.00 | 2,517.00 | 2,530.00 | 0.8M |
| 2025-03-14 | 2,476.00 | 2,571.00 | 2,452.00 | 2,540.00 | 1.0M |
| 2025-03-13 | 2,494.00 | 2,527.00 | 2,427.00 | 2,430.00 | 0.7M |
| 2025-03-12 | 2,476.00 | 2,501.00 | 2,424.00 | 2,460.00 | 0.9M |
| 2025-03-11 | 2,400.00 | 2,528.00 | 2,343.00 | 2,499.00 | 1.4M |
| 2025-03-10 | 2,428.00 | 2,495.00 | 2,408.00 | 2,459.00 | 0.7M |
| 2025-03-07 | 2,446.00 | 2,464.00 | 2,398.00 | 2,428.00 | 1.0M |
| 2025-03-06 | 2,600.00 | 2,600.00 | 2,474.00 | 2,475.00 | 1.2M |
| 2025-03-05 | 2,596.00 | 2,675.00 | 2,513.00 | 2,560.00 | 1.7M |
| 2025-03-04 | 2,623.00 | 2,663.00 | 2,552.00 | 2,587.00 | 0.7M |
| 2025-03-03 | 2,697.00 | 2,720.00 | 2,615.00 | 2,696.00 | 0.8M |
| 2025-02-28 | 2,626.00 | 2,781.00 | 2,566.00 | 2,696.00 | 1.7M |
| 2025-02-27 | 2,790.00 | 2,805.00 | 2,639.00 | 2,713.00 | 1.5M |
| 2025-02-26 | 2,635.00 | 2,732.00 | 2,569.00 | 2,721.00 | 2.2M |
| 2025-02-25 | 2,476.00 | 2,640.00 | 2,460.00 | 2,612.00 | 1.7M |
| 2025-02-21 | 2,546.00 | 2,585.00 | 2,514.00 | 2,526.00 | 0.8M |
| 2025-02-20 | 2,640.00 | 2,702.00 | 2,540.00 | 2,569.00 | 1.6M |
| 2025-02-19 | 2,725.00 | 2,755.00 | 2,656.00 | 2,671.00 | 1.4M |
| 2025-02-18 | 2,770.00 | 2,845.00 | 2,722.00 | 2,775.00 | 1.4M |
| 2025-02-17 | 2,755.00 | 3,005.00 | 2,755.00 | 2,806.00 | 3.3M |
| 2025-02-14 | 2,906.00 | 2,926.00 | 2,831.00 | 2,905.00 | 1.9M |
| 2025-02-13 | 3,020.00 | 3,125.00 | 2,842.00 | 2,900.00 | 5.1M |
| 2025-02-12 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.5M |
| 2025-02-10 | 2,401.00 | 2,506.00 | 2,397.00 | 2,490.00 | 0.5M |
| 2025-02-07 | 2,470.00 | 2,491.00 | 2,406.00 | 2,409.00 | 0.6M |
| 2025-02-06 | 2,490.00 | 2,534.00 | 2,486.00 | 2,495.00 | 0.8M |
| 2025-02-05 | 2,510.00 | 2,546.00 | 2,432.00 | 2,460.00 | 0.9M |
| 2025-02-04 | 2,600.00 | 2,648.00 | 2,510.00 | 2,511.00 | 1.1M |
| 2025-02-03 | 2,540.00 | 2,626.00 | 2,537.00 | 2,554.00 | 1.1M |
| 2025-01-31 | 2,689.00 | 2,729.00 | 2,578.00 | 2,609.00 | 2.3M |
| 2025-01-30 | 2,505.00 | 2,658.00 | 2,446.00 | 2,621.00 | 4.4M |
| 2025-01-29 | 2,515.00 | 2,518.00 | 2,341.00 | 2,358.00 | 1.9M |
| 2025-01-28 | 2,401.00 | 2,501.00 | 2,390.00 | 2,501.00 | 1.4M |
| 2025-01-27 | 2,722.00 | 2,749.00 | 2,465.00 | 2,480.00 | 2.3M |
| 2025-01-24 | 2,668.00 | 2,731.00 | 2,624.00 | 2,643.00 | 1.7M |
| 2025-01-23 | 2,675.00 | 2,784.00 | 2,590.00 | 2,708.00 | 2.2M |
| 2025-01-22 | 2,549.00 | 2,807.00 | 2,512.00 | 2,644.00 | 3.6M |
| 2025-01-21 | 2,494.00 | 2,535.00 | 2,425.00 | 2,476.00 | 1.4M |
| 2025-01-20 | 2,597.00 | 2,638.00 | 2,494.00 | 2,507.00 | 2.6M |
| 2025-01-17 | 2,703.00 | 2,755.00 | 2,617.00 | 2,617.00 | 1.9M |
| 2025-01-16 | 2,801.00 | 2,900.00 | 2,703.00 | 2,801.00 | 5.6M |
| 2025-01-15 | 2,821.00 | 2,929.00 | 2,650.00 | 2,651.00 | 6.8M |
| 2025-01-14 | 2,989.00 | 3,065.00 | 2,690.00 | 2,775.00 | 8.3M |
| 2025-01-10 | 2,786.00 | 3,135.00 | 2,724.00 | 3,020.00 | 15.6M |
| 2025-01-09 | 2,680.00 | 2,887.00 | 2,633.00 | 2,790.00 | 9.1M |
| 2025-01-08 | 2,890.00 | 3,140.00 | 2,732.00 | 2,732.00 | 12.3M |
| 2025-01-07 | 2,949.00 | 2,980.00 | 2,552.00 | 2,890.00 | 42.5M |
| 2025-01-06 | 2,439.00 | 2,811.00 | 2,423.00 | 2,811.00 | 18.9M |