3,567.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,533.90 | 3,569.30 | 3,533.90 | 3,567.60 | 0.0M |
| 2025-09-25 | 3,569.10 | 3,569.10 | 3,519.80 | 3,533.70 | 0.0M |
| 2025-09-24 | 3,594.60 | 3,599.50 | 3,570.70 | 3,571.20 | 0.0M |
| 2025-09-23 | 3,598.80 | 3,619.30 | 3,589.60 | 3,595.70 | 0.0M |
| 2025-09-22 | 3,600.60 | 3,603.20 | 3,579.70 | 3,602.10 | 0.0M |
| 2025-09-19 | 3,617.30 | 3,621.20 | 3,590.10 | 3,601.40 | 0.0M |
| 2025-09-18 | 3,584.53 | 3,623.44 | 3,584.53 | 3,617.08 | 0.0M |
| 2025-09-17 | 3,583.75 | 3,631.03 | 3,562.30 | 3,583.70 | 0.0M |
| 2025-09-16 | 3,594.88 | 3,598.11 | 3,569.13 | 3,583.71 | 0.0M |
| 2025-09-15 | 3,597.65 | 3,616.13 | 3,593.16 | 3,594.77 | 0.0M |
| 2025-09-12 | 3,620.92 | 3,620.92 | 3,595.63 | 3,596.47 | 0.0M |
| 2025-09-11 | 3,558.90 | 3,624.40 | 3,558.90 | 3,621.06 | 0.0M |
| 2025-09-10 | 3,562.59 | 3,578.50 | 3,546.10 | 3,558.10 | 0.0M |
| 2025-09-09 | 3,581.18 | 3,581.18 | 3,551.31 | 3,562.48 | 0.0M |
| 2025-09-08 | 3,579.10 | 3,582.76 | 3,555.45 | 3,581.55 | 0.0M |
| 2025-09-05 | 3,557.86 | 3,600.24 | 3,551.91 | 3,578.73 | 0.0M |
| 2025-09-04 | 3,521.85 | 3,558.05 | 3,520.02 | 3,557.59 | 0.0M |
| 2025-09-03 | 3,526.92 | 3,537.12 | 3,504.81 | 3,521.21 | 0.0M |
| 2025-09-02 | 3,545.95 | 3,545.95 | 3,500.99 | 3,527.31 | 0.0M |
| 2025-09-01 | 3,546.33 | 3,546.33 | 3,546.33 | 3,546.33 | 0.0M |
| 2025-08-29 | 3,558.27 | 3,564.82 | 3,536.72 | 3,546.33 | 0.0M |
| 2025-08-28 | 3,552.50 | 3,559.94 | 3,539.28 | 3,556.09 | 0.0M |
| 2025-08-27 | 3,532.50 | 3,557.04 | 3,528.87 | 3,551.81 | 0.0M |
| 2025-08-26 | 3,526.51 | 3,537.52 | 3,526.51 | 3,532.07 | 0.0M |
| 2025-08-25 | 3,552.60 | 3,552.60 | 3,526.50 | 3,526.83 | 0.0M |
| 2025-08-22 | 3,471.94 | 3,563.39 | 3,471.94 | 3,553.16 | 0.0M |
| 2025-08-21 | 3,476.96 | 3,477.01 | 3,456.92 | 3,471.16 | 0.0M |
| 2025-08-20 | 3,485.24 | 3,486.21 | 3,458.36 | 3,477.74 | 0.0M |
| 2025-08-19 | 3,479.65 | 3,506.68 | 3,476.07 | 3,485.13 | 0.0M |
| 2025-08-18 | 3,480.09 | 3,487.51 | 3,478.88 | 3,479.87 | 0.0M |
| 2025-08-15 | 3,487.95 | 3,494.75 | 3,474.97 | 3,480.04 | 0.0M |
| 2025-08-14 | 3,522.64 | 3,522.64 | 3,470.37 | 3,487.64 | 0.0M |
| 2025-08-13 | 3,468.57 | 3,524.21 | 3,468.57 | 3,523.58 | 0.0M |
| 2025-08-12 | 3,407.26 | 3,468.79 | 3,407.26 | 3,468.19 | 0.0M |
| 2025-08-11 | 3,422.79 | 3,436.52 | 3,402.91 | 3,406.63 | 0.0M |
| 2025-08-08 | 3,433.78 | 3,445.53 | 3,417.82 | 3,422.61 | 0.0M |
| 2025-08-07 | 3,437.54 | 3,465.72 | 3,416.20 | 3,430.57 | 0.0M |
| 2025-08-06 | 3,446.38 | 3,455.80 | 3,430.30 | 3,436.44 | 0.0M |
| 2025-08-05 | 3,457.61 | 3,466.62 | 3,432.37 | 3,449.94 | 0.0M |
| 2025-08-04 | 3,413.06 | 3,458.97 | 3,413.06 | 3,457.69 | 0.0M |
| 2025-08-01 | 3,457.43 | 3,457.43 | 3,372.88 | 3,412.57 | 0.0M |
| 2025-07-31 | 3,489.38 | 3,498.83 | 3,452.14 | 3,458.02 | 0.0M |
| 2025-07-30 | 3,501.65 | 3,522.21 | 3,471.69 | 3,488.31 | 0.0M |
| 2025-07-29 | 3,510.20 | 3,522.68 | 3,494.85 | 3,503.83 | 0.0M |
| 2025-07-28 | 3,528.00 | 3,532.42 | 3,507.16 | 3,509.76 | 0.0M |
| 2025-07-25 | 3,506.36 | 3,530.06 | 3,498.56 | 3,527.45 | 0.0M |
| 2025-07-24 | 3,524.20 | 3,524.20 | 3,505.29 | 3,506.23 | 0.0M |
| 2025-07-23 | 3,495.77 | 3,526.09 | 3,495.77 | 3,524.56 | 0.0M |
| 2025-07-22 | 3,446.62 | 3,499.67 | 3,446.62 | 3,495.57 | 0.0M |
| 2025-07-21 | 3,469.61 | 3,480.76 | 3,446.56 | 3,446.61 | 0.0M |
| 2025-07-18 | 3,464.55 | 3,481.79 | 3,458.03 | 3,469.08 | 0.0M |
| 2025-07-17 | 3,427.26 | 3,470.40 | 3,427.26 | 3,464.13 | 0.0M |
| 2025-07-16 | 3,407.24 | 3,430.43 | 3,378.27 | 3,426.81 | 0.0M |
| 2025-07-15 | 3,457.62 | 3,469.68 | 3,406.60 | 3,407.00 | 0.0M |
| 2025-07-14 | 3,449.24 | 3,460.48 | 3,439.93 | 3,457.61 | 0.0M |
| 2025-07-11 | 3,480.03 | 3,480.03 | 3,445.82 | 3,449.98 | 0.0M |
| 2025-07-10 | 3,463.98 | 3,496.22 | 3,460.00 | 3,481.27 | 0.0M |
| 2025-07-09 | 3,446.08 | 3,464.38 | 3,438.53 | 3,463.51 | 0.0M |
| 2025-07-08 | 3,435.54 | 3,457.96 | 3,435.54 | 3,445.29 | 0.0M |
| 2025-07-07 | 3,464.79 | 3,464.79 | 3,418.06 | 3,435.30 | 0.0M |
| 2025-07-04 | 3,465.67 | 3,465.67 | 3,465.67 | 3,465.67 | 0.0M |
| 2025-07-03 | 3,446.02 | 3,470.09 | 3,446.02 | 3,465.67 | 0.0M |
| 2025-07-02 | 3,425.10 | 3,446.12 | 3,415.87 | 3,445.70 | 0.0M |
| 2025-07-01 | 3,393.88 | 3,445.03 | 3,383.07 | 3,425.29 | 0.0M |
| 2025-06-30 | 3,384.05 | 3,397.31 | 3,379.88 | 3,393.96 | 0.0M |
| 2025-06-27 | 3,374.58 | 3,404.36 | 3,365.81 | 3,383.51 | 0.0M |
| 2025-06-26 | 3,339.99 | 3,376.80 | 3,339.99 | 3,374.53 | 0.0M |
| 2025-06-25 | 3,369.22 | 3,369.41 | 3,337.52 | 3,339.42 | 0.0M |
| 2025-06-24 | 3,338.58 | 3,374.26 | 3,338.58 | 3,368.78 | 0.0M |
| 2025-06-23 | 3,312.38 | 3,339.81 | 3,285.48 | 3,337.73 | 0.0M |
| 2025-06-20 | 3,307.24 | 3,328.54 | 3,301.68 | 3,312.56 | 0.0M |
| 2025-06-19 | 3,306.39 | 3,306.39 | 3,306.39 | 3,306.39 | 0.0M |
| 2025-06-18 | 3,296.16 | 3,327.54 | 3,296.16 | 3,306.39 | 0.0M |
| 2025-06-17 | 3,326.97 | 3,326.97 | 3,292.15 | 3,296.29 | 0.0M |
| 2025-06-16 | 3,290.57 | 3,339.87 | 3,290.57 | 3,327.50 | 0.0M |
| 2025-06-13 | 3,337.88 | 3,337.88 | 3,280.30 | 3,289.36 | 0.0M |
| 2025-06-12 | 3,335.15 | 3,338.34 | 3,313.69 | 3,338.33 | 0.0M |
| 2025-06-11 | 3,348.57 | 3,359.91 | 3,327.15 | 3,335.41 | 0.0M |
| 2025-06-10 | 3,336.79 | 3,353.42 | 3,336.79 | 3,348.26 | 0.0M |
| 2025-06-09 | 3,333.60 | 3,353.89 | 3,328.57 | 3,336.72 | 0.0M |
| 2025-06-06 | 3,302.81 | 3,335.29 | 3,302.81 | 3,333.54 | 0.0M |
| 2025-06-05 | 3,309.79 | 3,325.30 | 3,291.51 | 3,302.70 | 0.0M |
| 2025-06-04 | 3,313.47 | 3,326.43 | 3,308.58 | 3,309.54 | 0.0M |
| 2025-06-03 | 3,279.23 | 3,317.07 | 3,270.39 | 3,313.32 | 0.0M |
| 2025-06-02 | 3,283.85 | 3,283.85 | 3,234.45 | 3,279.31 | 0.0M |
| 2025-05-30 | 3,293.12 | 3,293.12 | 3,254.90 | 3,283.91 | 0.0M |
| 2025-05-29 | 3,285.44 | 3,303.81 | 3,267.84 | 3,293.40 | 0.0M |
| 2025-05-28 | 3,317.94 | 3,318.13 | 3,281.53 | 3,284.43 | 0.0M |
| 2025-05-27 | 3,253.31 | 3,318.21 | 3,253.31 | 3,317.85 | 0.0M |
| 2025-05-26 | 3,252.94 | 3,252.94 | 3,252.94 | 3,252.94 | 0.0M |
| 2025-05-23 | 3,261.76 | 3,261.76 | 3,222.45 | 3,252.94 | 0.0M |
| 2025-05-22 | 3,267.67 | 3,279.63 | 3,241.22 | 3,263.08 | 0.0M |
| 2025-05-21 | 3,351.75 | 3,351.75 | 3,264.60 | 3,267.76 | 0.0M |
| 2025-05-20 | 3,359.66 | 3,365.67 | 3,341.87 | 3,352.30 | 0.0M |
| 2025-05-19 | 3,366.16 | 3,366.16 | 3,327.54 | 3,360.09 | 0.0M |
| 2025-05-17 | 3,330.73 | 3,368.37 | 3,368.37 | 3,368.37 | 0.0M |
| 2025-05-16 | 3,330.73 | 3,368.61 | 3,326.71 | 3,368.37 | 0.0M |
| 2025-05-15 | 3,314.04 | 3,331.22 | 3,295.90 | 3,330.59 | 0.0M |
| 2025-05-14 | 3,333.10 | 3,333.10 | 3,308.39 | 3,314.39 | 0.0M |
| 2025-05-13 | 3,321.55 | 3,345.98 | 3,321.55 | 3,331.37 | 0.0M |
| 2025-05-12 | 3,219.81 | 3,326.27 | 3,219.81 | 3,321.18 | 0.0M |
| 2025-05-09 | 3,215.99 | 3,230.08 | 3,205.78 | 3,215.14 | 0.0M |
| 2025-05-08 | 3,181.66 | 3,246.69 | 3,181.66 | 3,215.98 | 0.0M |
| 2025-05-07 | 3,165.43 | 3,191.55 | 3,161.03 | 3,180.82 | 0.0M |
| 2025-05-06 | 3,188.71 | 3,190.00 | 3,155.71 | 3,165.65 | 0.0M |
| 2025-05-05 | 3,200.22 | 3,208.33 | 3,177.04 | 3,188.94 | 0.0M |
| 2025-05-02 | 3,135.88 | 3,205.49 | 3,135.88 | 3,200.47 | 0.0M |
| 2025-05-01 | 3,140.20 | 3,168.27 | 3,128.74 | 3,135.63 | 0.0M |
| 2025-04-30 | 3,140.29 | 3,145.07 | 3,067.98 | 3,140.29 | 0.0M |
| 2025-04-29 | 3,122.10 | 3,150.34 | 3,106.67 | 3,140.80 | 0.0M |
| 2025-04-28 | 3,108.81 | 3,134.20 | 3,091.56 | 3,121.59 | 0.0M |
| 2025-04-25 | 3,117.68 | 3,117.68 | 3,088.17 | 3,108.80 | 0.0M |
| 2025-04-24 | 3,060.90 | 3,122.45 | 3,057.59 | 3,118.13 | 0.0M |
| 2025-04-23 | 3,023.37 | 3,137.36 | 3,023.37 | 3,060.65 | 0.0M |
| 2025-04-22 | 2,947.30 | 3,029.19 | 2,947.30 | 3,022.34 | 0.0M |
| 2025-04-21 | 3,011.43 | 3,011.43 | 2,918.28 | 2,946.26 | 0.0M |
| 2025-04-17 | 2,985.75 | 3,030.03 | 2,985.75 | 3,012.63 | 0.0M |
| 2025-04-16 | 3,022.71 | 3,026.01 | 2,958.59 | 2,985.42 | 0.0M |
| 2025-04-15 | 3,032.49 | 3,057.03 | 3,018.02 | 3,024.44 | 0.0M |
| 2025-04-14 | 2,994.51 | 3,046.55 | 2,994.51 | 3,032.39 | 0.0M |
| 2025-04-11 | 2,952.16 | 3,000.15 | 2,907.22 | 2,994.04 | 0.0M |
| 2025-04-10 | 3,067.69 | 3,067.69 | 2,880.23 | 2,952.37 | 0.0M |
| 2025-04-09 | 2,822.04 | 3,083.25 | 2,784.79 | 3,069.02 | 0.0M |
| 2025-04-08 | 2,893.04 | 2,977.92 | 2,786.52 | 2,823.01 | 0.0M |
| 2025-04-07 | 2,913.11 | 2,997.10 | 2,779.79 | 2,889.45 | 0.0M |
| 2025-04-04 | 3,074.95 | 3,074.95 | 2,893.69 | 2,915.60 | 0.0M |
| 2025-04-03 | 3,260.50 | 3,260.50 | 3,075.82 | 3,077.10 | 0.0M |
| 2025-04-02 | 3,219.82 | 3,271.91 | 3,191.83 | 3,263.37 | 0.0M |
| 2025-04-01 | 3,213.73 | 3,234.97 | 3,178.60 | 3,221.96 | 0.0M |
| 2025-03-31 | 3,203.60 | 3,228.58 | 3,153.61 | 3,213.87 | 0.0M |
| 2025-03-28 | 3,254.65 | 3,254.65 | 3,195.05 | 3,205.06 | 0.0M |
| 2025-03-27 | 3,271.91 | 3,278.35 | 3,241.13 | 3,255.04 | 0.0M |
| 2025-03-26 | 3,289.19 | 3,302.83 | 3,263.95 | 3,272.48 | 0.0M |
| 2025-03-25 | 3,302.77 | 3,309.01 | 3,272.73 | 3,289.14 | 0.0M |
| 2025-03-24 | 3,237.20 | 3,305.98 | 3,237.20 | 3,302.68 | 0.0M |
| 2025-03-21 | 3,241.49 | 3,241.49 | 3,202.92 | 3,235.11 | 0.0M |
| 2025-03-20 | 3,256.78 | 3,269.99 | 3,235.42 | 3,242.08 | 0.0M |
| 2025-03-19 | 3,217.24 | 3,274.07 | 3,217.24 | 3,256.97 | 0.0M |
| 2025-03-18 | 3,246.82 | 3,246.82 | 3,203.89 | 3,217.35 | 0.0M |
| 2025-03-17 | 3,201.05 | 3,262.65 | 3,195.97 | 3,248.16 | 0.0M |
| 2025-03-14 | 3,125.86 | 3,202.92 | 3,125.86 | 3,201.00 | 0.0M |
| 2025-03-13 | 3,175.43 | 3,175.43 | 3,108.85 | 3,124.06 | 0.0M |
| 2025-03-12 | 3,182.03 | 3,218.12 | 3,154.15 | 3,175.84 | 0.0M |
| 2025-03-11 | 3,197.50 | 3,211.50 | 3,154.09 | 3,177.19 | 0.0M |
| 2025-03-10 | 3,273.55 | 3,273.55 | 3,173.87 | 3,197.56 | 0.0M |
| 2025-03-07 | 3,252.04 | 3,283.33 | 3,203.56 | 3,274.97 | 0.0M |
| 2025-03-06 | 3,325.42 | 3,325.42 | 3,243.07 | 3,251.83 | 0.0M |
| 2025-03-05 | 3,289.91 | 3,332.34 | 3,272.13 | 3,326.52 | 0.0M |
| 2025-03-04 | 3,342.52 | 3,342.52 | 3,254.74 | 3,288.59 | 0.0M |
| 2025-03-03 | 3,400.52 | 3,423.84 | 3,327.22 | 3,343.32 | 0.0M |
| 2025-02-28 | 3,356.07 | 3,400.91 | 3,351.77 | 3,400.05 | 0.0M |
| 2025-02-27 | 3,398.63 | 3,409.50 | 3,356.57 | 3,357.45 | 0.0M |
| 2025-02-26 | 3,392.63 | 3,434.09 | 3,391.22 | 3,399.75 | 0.0M |
| 2025-02-25 | 3,410.59 | 3,419.86 | 3,373.25 | 3,400.86 | 0.0M |
| 2025-02-24 | 3,412.11 | 3,429.43 | 3,385.23 | 3,410.53 | 0.0M |
| 2025-02-21 | 3,489.99 | 3,497.41 | 3,404.14 | 3,412.80 | 0.0M |
| 2025-02-20 | 3,525.65 | 3,525.65 | 3,464.44 | 3,489.93 | 0.0M |
| 2025-02-19 | 3,543.57 | 3,543.57 | 3,518.34 | 3,525.60 | 0.0M |
| 2025-02-18 | 3,525.29 | 3,543.79 | 3,524.36 | 3,543.73 | 0.0M |
| 2025-02-14 | 3,518.32 | 3,533.83 | 3,518.29 | 3,524.74 | 0.0M |
| 2025-02-13 | 3,469.86 | 3,518.64 | 3,469.86 | 3,517.98 | 0.0M |
| 2025-02-12 | 3,486.79 | 3,486.79 | 3,445.42 | 3,469.54 | 0.0M |
| 2025-02-11 | 3,504.92 | 3,504.92 | 3,477.75 | 3,488.76 | 0.0M |
| 2025-02-10 | 3,501.80 | 3,516.91 | 3,496.53 | 3,505.08 | 0.0M |
| 2025-02-07 | 3,519.90 | 3,532.90 | 3,493.64 | 3,499.66 | 0.0M |
| 2025-02-06 | 3,526.03 | 3,538.46 | 3,496.01 | 3,519.13 | 0.0M |
| 2025-02-05 | 3,506.85 | 3,529.05 | 3,497.02 | 3,525.94 | 0.0M |
| 2025-02-04 | 3,495.59 | 3,513.29 | 3,491.21 | 3,506.14 | 0.0M |
| 2025-02-03 | 3,520.51 | 3,520.51 | 3,446.85 | 3,495.27 | 0.0M |
| 2025-01-31 | 3,552.97 | 3,566.26 | 3,520.50 | 3,524.65 | 0.0M |
| 2025-01-30 | 3,515.46 | 3,566.03 | 3,515.46 | 3,552.85 | 0.0M |
| 2025-01-29 | 3,527.46 | 3,535.51 | 3,503.96 | 3,514.71 | 0.0M |
| 2025-01-28 | 3,517.99 | 3,537.62 | 3,508.87 | 3,527.66 | 0.0M |
| 2025-01-27 | 3,533.42 | 3,533.42 | 3,498.45 | 3,517.90 | 0.0M |
| 2025-01-24 | 3,531.91 | 3,546.62 | 3,527.57 | 3,533.54 | 0.0M |
| 2025-01-23 | 3,520.84 | 3,532.24 | 3,502.70 | 3,531.79 | 0.0M |
| 2025-01-22 | 3,531.30 | 3,537.21 | 3,520.15 | 3,521.09 | 0.0M |
| 2025-01-21 | 3,483.40 | 3,531.24 | 3,483.40 | 3,530.61 | 0.0M |
| 2025-01-20 | 3,482.52 | 3,482.52 | 3,482.52 | 3,482.52 | 0.0M |
| 2025-01-17 | 3,470.89 | 3,497.21 | 3,470.89 | 3,482.52 | 0.0M |
| 2025-01-16 | 3,438.43 | 3,476.48 | 3,435.70 | 3,470.81 | 0.0M |
| 2025-01-15 | 3,400.61 | 3,466.27 | 3,400.61 | 3,438.40 | 0.0M |
| 2025-01-14 | 3,367.43 | 3,407.93 | 3,367.43 | 3,400.11 | 0.0M |
| 2025-01-13 | 3,341.22 | 3,367.23 | 3,317.21 | 3,366.78 | 0.0M |
| 2025-01-10 | 3,386.80 | 3,386.80 | 3,333.30 | 3,341.15 | 0.0M |
| 2025-01-08 | 3,380.44 | 3,388.27 | 3,352.82 | 3,388.01 | 0.0M |
| 2025-01-07 | 3,401.50 | 3,420.14 | 3,365.93 | 3,380.56 | 0.0M |
| 2025-01-06 | 3,396.98 | 3,431.79 | 3,396.98 | 3,401.55 | 0.0M |
| 2025-01-03 | 3,358.40 | 3,398.75 | 3,357.45 | 3,396.88 | 0.0M |
| 2025-01-02 | 3,358.21 | 3,391.63 | 3,343.99 | 3,358.26 | 0.0M |