3,422.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3,427.00 | 3,427.10 | 3,394.00 | 3,422.80 | 0.0M |
| 2025-09-29 | 3,422.90 | 3,441.70 | 3,418.70 | 3,427.20 | 0.0M |
| 2025-09-26 | 3,390.10 | 3,424.20 | 3,390.10 | 3,422.50 | 0.0M |
| 2025-09-25 | 3,424.10 | 3,424.10 | 3,376.70 | 3,390.00 | 0.0M |
| 2025-09-24 | 3,448.40 | 3,453.10 | 3,425.50 | 3,426.00 | 0.0M |
| 2025-09-23 | 3,452.50 | 3,472.10 | 3,443.60 | 3,449.40 | 0.0M |
| 2025-09-22 | 3,454.30 | 3,456.60 | 3,434.20 | 3,456.10 | 0.0M |
| 2025-09-19 | 3,470.30 | 3,474.00 | 3,444.00 | 3,455.00 | 0.0M |
| 2025-09-18 | 3,438.58 | 3,475.86 | 3,438.58 | 3,470.03 | 0.0M |
| 2025-09-17 | 3,438.06 | 3,483.35 | 3,417.45 | 3,437.82 | 0.0M |
| 2025-09-16 | 3,448.60 | 3,451.73 | 3,424.08 | 3,437.96 | 0.0M |
| 2025-09-15 | 3,451.61 | 3,469.10 | 3,447.05 | 3,448.50 | 0.0M |
| 2025-09-12 | 3,474.52 | 3,474.52 | 3,449.73 | 3,450.58 | 0.0M |
| 2025-09-11 | 3,415.15 | 3,477.70 | 3,415.15 | 3,474.55 | 0.0M |
| 2025-09-10 | 3,418.89 | 3,434.09 | 3,402.94 | 3,414.42 | 0.0M |
| 2025-09-09 | 3,437.22 | 3,437.22 | 3,408.27 | 3,418.78 | 0.0M |
| 2025-09-08 | 3,435.11 | 3,438.74 | 3,412.46 | 3,437.58 | 0.0M |
| 2025-09-05 | 3,415.12 | 3,455.81 | 3,409.21 | 3,434.75 | 0.0M |
| 2025-09-04 | 3,380.68 | 3,415.31 | 3,378.96 | 3,414.87 | 0.0M |
| 2025-09-03 | 3,385.74 | 3,395.43 | 3,364.39 | 3,380.15 | 0.0M |
| 2025-09-02 | 3,403.93 | 3,403.93 | 3,360.93 | 3,386.04 | 0.0M |
| 2025-09-01 | 3,404.29 | 3,404.29 | 3,404.29 | 3,404.29 | 0.0M |
| 2025-08-29 | 3,415.78 | 3,422.20 | 3,395.04 | 3,404.29 | 0.0M |
| 2025-08-28 | 3,410.24 | 3,417.44 | 3,397.58 | 3,413.83 | 0.0M |
| 2025-08-27 | 3,391.15 | 3,414.69 | 3,387.73 | 3,409.65 | 0.0M |
| 2025-08-26 | 3,385.26 | 3,396.01 | 3,385.26 | 3,390.77 | 0.0M |
| 2025-08-25 | 3,410.12 | 3,410.12 | 3,385.26 | 3,385.58 | 0.0M |
| 2025-08-22 | 3,332.11 | 3,419.93 | 3,332.11 | 3,410.42 | 0.0M |
| 2025-08-21 | 3,336.79 | 3,336.99 | 3,317.57 | 3,331.36 | 0.0M |
| 2025-08-20 | 3,344.59 | 3,345.52 | 3,318.90 | 3,337.46 | 0.0M |
| 2025-08-19 | 3,339.74 | 3,365.42 | 3,335.76 | 3,344.48 | 0.0M |
| 2025-08-18 | 3,338.77 | 3,346.19 | 3,337.85 | 3,339.63 | 0.0M |
| 2025-08-15 | 3,345.87 | 3,352.34 | 3,333.41 | 3,338.73 | 0.0M |
| 2025-08-14 | 3,379.27 | 3,379.27 | 3,328.95 | 3,345.55 | 0.0M |
| 2025-08-13 | 3,327.17 | 3,380.70 | 3,327.17 | 3,380.10 | 0.0M |
| 2025-08-12 | 3,268.29 | 3,327.34 | 3,268.29 | 3,326.79 | 0.0M |
| 2025-08-11 | 3,283.23 | 3,296.53 | 3,264.07 | 3,267.66 | 0.0M |
| 2025-08-08 | 3,293.87 | 3,305.13 | 3,278.48 | 3,283.06 | 0.0M |
| 2025-08-07 | 3,296.57 | 3,324.49 | 3,276.99 | 3,290.88 | 0.0M |
| 2025-08-06 | 3,304.92 | 3,314.06 | 3,289.83 | 3,295.49 | 0.0M |
| 2025-08-05 | 3,315.25 | 3,324.33 | 3,291.29 | 3,308.27 | 0.0M |
| 2025-08-04 | 3,272.64 | 3,316.62 | 3,272.64 | 3,315.32 | 0.0M |
| 2025-08-01 | 3,315.29 | 3,315.29 | 3,234.36 | 3,272.18 | 0.0M |
| 2025-07-31 | 3,345.52 | 3,354.33 | 3,309.90 | 3,315.50 | 0.0M |
| 2025-07-30 | 3,357.63 | 3,376.92 | 3,328.53 | 3,344.40 | 0.0M |
| 2025-07-29 | 3,365.62 | 3,377.48 | 3,350.87 | 3,359.69 | 0.0M |
| 2025-07-28 | 3,382.40 | 3,386.81 | 3,362.60 | 3,365.19 | 0.0M |
| 2025-07-25 | 3,361.86 | 3,384.37 | 3,354.13 | 3,381.88 | 0.0M |
| 2025-07-24 | 3,379.15 | 3,379.15 | 3,361.01 | 3,361.74 | 0.0M |
| 2025-07-23 | 3,351.76 | 3,380.96 | 3,351.76 | 3,379.48 | 0.0M |
| 2025-07-22 | 3,305.12 | 3,355.83 | 3,305.12 | 3,351.87 | 0.0M |
| 2025-07-21 | 3,327.21 | 3,337.95 | 3,305.04 | 3,305.11 | 0.0M |
| 2025-07-18 | 3,322.67 | 3,339.21 | 3,316.20 | 3,326.68 | 0.0M |
| 2025-07-17 | 3,287.02 | 3,328.27 | 3,287.02 | 3,322.31 | 0.0M |
| 2025-07-16 | 3,267.61 | 3,290.11 | 3,240.25 | 3,286.60 | 0.0M |
| 2025-07-15 | 3,315.80 | 3,327.52 | 3,267.04 | 3,267.42 | 0.0M |
| 2025-07-14 | 3,307.77 | 3,318.58 | 3,299.05 | 3,315.85 | 0.0M |
| 2025-07-11 | 3,337.42 | 3,337.42 | 3,304.61 | 3,308.60 | 0.0M |
| 2025-07-10 | 3,322.26 | 3,353.01 | 3,318.37 | 3,338.62 | 0.0M |
| 2025-07-09 | 3,305.11 | 3,322.63 | 3,297.97 | 3,321.81 | 0.0M |
| 2025-07-08 | 3,294.72 | 3,316.43 | 3,294.72 | 3,304.33 | 0.0M |
| 2025-07-07 | 3,323.07 | 3,323.07 | 3,277.94 | 3,294.51 | 0.0M |
| 2025-07-04 | 3,323.94 | 3,323.94 | 3,323.94 | 3,323.94 | 0.0M |
| 2025-07-03 | 3,304.55 | 3,328.13 | 3,304.55 | 3,323.94 | 0.0M |
| 2025-07-02 | 3,284.58 | 3,304.95 | 3,275.78 | 3,304.54 | 0.0M |
| 2025-07-01 | 3,254.61 | 3,303.84 | 3,244.21 | 3,284.76 | 0.0M |
| 2025-06-30 | 3,245.33 | 3,257.90 | 3,241.40 | 3,254.69 | 0.0M |
| 2025-06-27 | 3,236.67 | 3,265.20 | 3,228.27 | 3,245.22 | 0.0M |
| 2025-06-26 | 3,203.48 | 3,238.77 | 3,203.48 | 3,236.62 | 0.0M |
| 2025-06-25 | 3,231.55 | 3,231.86 | 3,201.12 | 3,202.94 | 0.0M |
| 2025-06-24 | 3,202.19 | 3,236.53 | 3,202.19 | 3,231.20 | 0.0M |
| 2025-06-23 | 3,177.48 | 3,203.34 | 3,151.45 | 3,201.39 | 0.0M |
| 2025-06-20 | 3,172.99 | 3,193.09 | 3,167.14 | 3,177.60 | 0.0M |
| 2025-06-19 | 3,172.16 | 3,172.16 | 3,172.16 | 3,172.16 | 0.0M |
| 2025-06-18 | 3,162.39 | 3,192.36 | 3,162.39 | 3,172.16 | 0.0M |
| 2025-06-17 | 3,191.97 | 3,191.97 | 3,158.60 | 3,162.50 | 0.0M |
| 2025-06-16 | 3,157.40 | 3,204.36 | 3,157.40 | 3,192.49 | 0.0M |
| 2025-06-13 | 3,202.57 | 3,202.57 | 3,147.59 | 3,156.26 | 0.0M |
| 2025-06-12 | 3,200.24 | 3,203.01 | 3,179.35 | 3,202.99 | 0.0M |
| 2025-06-11 | 3,212.50 | 3,223.52 | 3,192.42 | 3,200.25 | 0.0M |
| 2025-06-10 | 3,201.35 | 3,217.47 | 3,201.35 | 3,212.21 | 0.0M |
| 2025-06-09 | 3,198.16 | 3,217.71 | 3,193.46 | 3,201.26 | 0.0M |
| 2025-06-06 | 3,168.64 | 3,199.72 | 3,168.64 | 3,198.10 | 0.0M |
| 2025-06-05 | 3,175.31 | 3,190.32 | 3,157.68 | 3,168.49 | 0.0M |
| 2025-06-04 | 3,178.91 | 3,191.37 | 3,174.24 | 3,175.17 | 0.0M |
| 2025-06-03 | 3,146.04 | 3,182.44 | 3,137.58 | 3,178.78 | 0.0M |
| 2025-06-02 | 3,149.69 | 3,149.69 | 3,103.00 | 3,146.11 | 0.0M |
| 2025-05-30 | 3,158.01 | 3,158.01 | 3,121.79 | 3,149.68 | 0.0M |
| 2025-05-29 | 3,150.60 | 3,168.19 | 3,133.77 | 3,158.29 | 0.0M |
| 2025-05-28 | 3,181.70 | 3,181.99 | 3,146.81 | 3,149.58 | 0.0M |
| 2025-05-27 | 3,120.10 | 3,181.98 | 3,120.10 | 3,181.62 | 0.0M |
| 2025-05-26 | 3,119.72 | 3,119.72 | 3,119.72 | 3,119.72 | 0.0M |
| 2025-05-23 | 3,128.63 | 3,128.63 | 3,090.34 | 3,119.72 | 0.0M |
| 2025-05-22 | 3,133.59 | 3,145.33 | 3,108.35 | 3,129.51 | 0.0M |
| 2025-05-21 | 3,214.45 | 3,214.45 | 3,130.61 | 3,133.69 | 0.0M |
| 2025-05-20 | 3,222.10 | 3,227.64 | 3,204.84 | 3,214.83 | 0.0M |
| 2025-05-19 | 3,228.55 | 3,228.55 | 3,191.47 | 3,222.48 | 0.0M |
| 2025-05-17 | 3,194.73 | 3,230.69 | 3,230.69 | 3,230.69 | 0.0M |
| 2025-05-16 | 3,194.73 | 3,230.93 | 3,190.65 | 3,230.69 | 0.0M |
| 2025-05-15 | 3,178.33 | 3,195.18 | 3,161.26 | 3,194.59 | 0.0M |
| 2025-05-14 | 3,196.71 | 3,196.71 | 3,173.07 | 3,178.68 | 0.0M |
| 2025-05-13 | 3,186.53 | 3,209.10 | 3,186.53 | 3,195.06 | 0.0M |
| 2025-05-12 | 3,088.06 | 3,191.13 | 3,088.06 | 3,186.21 | 0.0M |
| 2025-05-09 | 3,085.19 | 3,098.68 | 3,075.44 | 3,084.30 | 0.0M |
| 2025-05-08 | 3,052.13 | 3,114.63 | 3,052.13 | 3,085.18 | 0.0M |
| 2025-05-07 | 3,035.53 | 3,061.49 | 3,032.19 | 3,051.34 | 0.0M |
| 2025-05-06 | 3,058.08 | 3,059.39 | 3,026.30 | 3,035.74 | 0.0M |
| 2025-05-05 | 3,069.52 | 3,076.93 | 3,047.16 | 3,058.30 | 0.0M |
| 2025-05-02 | 3,008.18 | 3,074.67 | 3,008.18 | 3,069.75 | 0.0M |
| 2025-05-01 | 3,011.69 | 3,039.07 | 3,000.86 | 3,007.92 | 0.0M |
| 2025-04-30 | 3,012.18 | 3,016.37 | 2,942.64 | 3,011.77 | 0.0M |
| 2025-04-29 | 2,994.73 | 3,021.87 | 2,979.84 | 3,012.67 | 0.0M |
| 2025-04-28 | 2,982.28 | 3,006.49 | 2,965.46 | 2,994.26 | 0.0M |
| 2025-04-25 | 2,990.06 | 2,990.06 | 2,962.09 | 2,982.27 | 0.0M |
| 2025-04-24 | 2,935.59 | 2,994.44 | 2,932.53 | 2,990.44 | 0.0M |
| 2025-04-23 | 2,899.24 | 3,008.44 | 2,899.24 | 2,935.32 | 0.0M |
| 2025-04-22 | 2,826.56 | 2,904.80 | 2,826.56 | 2,898.27 | 0.0M |
| 2025-04-21 | 2,887.81 | 2,887.81 | 2,798.64 | 2,825.56 | 0.0M |
| 2025-04-17 | 2,863.03 | 2,905.46 | 2,863.03 | 2,888.90 | 0.0M |
| 2025-04-16 | 2,898.70 | 2,901.52 | 2,836.92 | 2,862.86 | 0.0M |
| 2025-04-15 | 2,907.95 | 2,931.68 | 2,894.06 | 2,900.31 | 0.0M |
| 2025-04-14 | 2,871.49 | 2,921.24 | 2,871.49 | 2,907.85 | 0.0M |
| 2025-04-11 | 2,830.81 | 2,876.90 | 2,787.87 | 2,871.19 | 0.0M |
| 2025-04-10 | 2,941.92 | 2,941.92 | 2,761.93 | 2,831.05 | 0.0M |
| 2025-04-09 | 2,706.53 | 2,956.84 | 2,670.72 | 2,943.24 | 0.0M |
| 2025-04-08 | 2,773.85 | 2,855.90 | 2,672.54 | 2,707.46 | 0.0M |
| 2025-04-07 | 2,793.91 | 2,874.47 | 2,665.86 | 2,770.96 | 0.0M |
| 2025-04-04 | 2,948.94 | 2,948.94 | 2,774.82 | 2,796.25 | 0.0M |
| 2025-04-03 | 3,127.97 | 3,127.97 | 2,949.78 | 2,950.96 | 0.0M |
| 2025-04-02 | 3,087.95 | 3,138.23 | 3,061.18 | 3,130.02 | 0.0M |
| 2025-04-01 | 3,082.47 | 3,102.70 | 3,048.62 | 3,090.02 | 0.0M |
| 2025-03-31 | 3,073.04 | 3,096.63 | 3,024.54 | 3,082.60 | 0.0M |
| 2025-03-28 | 3,121.98 | 3,121.98 | 3,064.52 | 3,074.35 | 0.0M |
| 2025-03-27 | 3,138.35 | 3,144.79 | 3,108.99 | 3,122.30 | 0.0M |
| 2025-03-26 | 3,155.24 | 3,168.20 | 3,130.72 | 3,138.95 | 0.0M |
| 2025-03-25 | 3,168.23 | 3,174.33 | 3,139.47 | 3,155.20 | 0.0M |
| 2025-03-24 | 3,105.12 | 3,171.30 | 3,105.12 | 3,168.14 | 0.0M |
| 2025-03-21 | 3,109.78 | 3,109.78 | 3,072.47 | 3,103.27 | 0.0M |
| 2025-03-20 | 3,124.27 | 3,136.97 | 3,103.43 | 3,110.25 | 0.0M |
| 2025-03-19 | 3,087.02 | 3,140.83 | 3,087.02 | 3,124.45 | 0.0M |
| 2025-03-18 | 3,115.13 | 3,115.13 | 3,074.18 | 3,087.12 | 0.0M |
| 2025-03-17 | 3,071.28 | 3,130.03 | 3,066.53 | 3,116.36 | 0.0M |
| 2025-03-14 | 2,999.12 | 3,073.16 | 2,999.12 | 3,071.31 | 0.0M |
| 2025-03-13 | 3,046.88 | 3,046.88 | 2,983.10 | 2,997.38 | 0.0M |
| 2025-03-12 | 3,052.94 | 3,087.56 | 3,026.69 | 3,047.27 | 0.0M |
| 2025-03-11 | 3,067.28 | 3,081.24 | 3,025.70 | 3,048.29 | 0.0M |
| 2025-03-10 | 3,141.10 | 3,141.10 | 3,044.65 | 3,067.33 | 0.0M |
| 2025-03-07 | 3,121.03 | 3,150.85 | 3,074.18 | 3,142.57 | 0.0M |
| 2025-03-06 | 3,192.01 | 3,192.01 | 3,112.23 | 3,120.83 | 0.0M |
| 2025-03-05 | 3,157.42 | 3,198.23 | 3,140.39 | 3,192.77 | 0.0M |
| 2025-03-04 | 3,207.60 | 3,207.60 | 3,123.24 | 3,156.26 | 0.0M |
| 2025-03-03 | 3,264.77 | 3,286.36 | 3,192.92 | 3,208.32 | 0.0M |
| 2025-02-28 | 3,222.14 | 3,265.12 | 3,217.77 | 3,264.36 | 0.0M |
| 2025-02-27 | 3,262.73 | 3,273.26 | 3,222.50 | 3,223.33 | 0.0M |
| 2025-02-26 | 3,256.34 | 3,296.66 | 3,255.54 | 3,263.76 | 0.0M |
| 2025-02-25 | 3,274.14 | 3,282.51 | 3,237.35 | 3,263.90 | 0.0M |
| 2025-02-24 | 3,275.83 | 3,292.29 | 3,249.83 | 3,274.05 | 0.0M |
| 2025-02-21 | 3,350.77 | 3,358.57 | 3,268.10 | 3,276.54 | 0.0M |
| 2025-02-20 | 3,385.17 | 3,385.17 | 3,326.31 | 3,350.71 | 0.0M |
| 2025-02-19 | 3,402.26 | 3,402.26 | 3,377.70 | 3,385.24 | 0.0M |
| 2025-02-18 | 3,384.23 | 3,402.54 | 3,383.90 | 3,402.48 | 0.0M |
| 2025-02-14 | 3,378.05 | 3,392.63 | 3,377.80 | 3,383.71 | 0.0M |
| 2025-02-13 | 3,332.36 | 3,378.35 | 3,332.36 | 3,377.71 | 0.0M |
| 2025-02-12 | 3,349.26 | 3,349.26 | 3,309.09 | 3,332.09 | 0.0M |
| 2025-02-11 | 3,366.42 | 3,366.42 | 3,340.61 | 3,350.82 | 0.0M |
| 2025-02-10 | 3,363.57 | 3,378.23 | 3,358.67 | 3,366.56 | 0.0M |
| 2025-02-07 | 3,381.75 | 3,394.07 | 3,355.66 | 3,361.58 | 0.0M |
| 2025-02-06 | 3,387.30 | 3,399.90 | 3,358.83 | 3,380.87 | 0.0M |
| 2025-02-05 | 3,368.14 | 3,389.88 | 3,359.17 | 3,387.22 | 0.0M |
| 2025-02-04 | 3,356.54 | 3,373.85 | 3,352.72 | 3,367.42 | 0.0M |
| 2025-02-03 | 3,381.67 | 3,381.67 | 3,309.90 | 3,356.25 | 0.0M |
| 2025-01-31 | 3,412.49 | 3,425.88 | 3,381.41 | 3,385.59 | 0.0M |
| 2025-01-30 | 3,376.14 | 3,424.99 | 3,376.14 | 3,412.33 | 0.0M |
| 2025-01-29 | 3,387.97 | 3,396.30 | 3,365.09 | 3,375.45 | 0.0M |
| 2025-01-28 | 3,377.90 | 3,397.59 | 3,369.68 | 3,388.15 | 0.0M |
| 2025-01-27 | 3,393.97 | 3,393.97 | 3,359.34 | 3,377.83 | 0.0M |
| 2025-01-24 | 3,393.19 | 3,406.86 | 3,388.31 | 3,394.05 | 0.0M |
| 2025-01-23 | 3,382.70 | 3,393.48 | 3,364.75 | 3,393.17 | 0.0M |
| 2025-01-22 | 3,393.70 | 3,399.43 | 3,382.13 | 3,382.98 | 0.0M |
| 2025-01-21 | 3,348.00 | 3,393.59 | 3,348.00 | 3,393.05 | 0.0M |
| 2025-01-20 | 3,347.02 | 3,347.02 | 3,347.02 | 3,347.02 | 0.0M |
| 2025-01-17 | 3,335.47 | 3,360.92 | 3,335.47 | 3,347.02 | 0.0M |
| 2025-01-16 | 3,305.58 | 3,340.98 | 3,301.86 | 3,335.39 | 0.0M |
| 2025-01-15 | 3,268.13 | 3,331.89 | 3,268.13 | 3,305.48 | 0.0M |
| 2025-01-14 | 3,235.41 | 3,274.93 | 3,235.41 | 3,267.67 | 0.0M |
| 2025-01-13 | 3,209.92 | 3,234.89 | 3,186.23 | 3,234.48 | 0.0M |
| 2025-01-10 | 3,253.67 | 3,253.67 | 3,201.94 | 3,209.87 | 0.0M |
| 2025-01-08 | 3,248.00 | 3,255.06 | 3,221.13 | 3,254.78 | 0.0M |
| 2025-01-07 | 3,268.44 | 3,286.51 | 3,234.06 | 3,248.12 | 0.0M |
| 2025-01-06 | 3,264.01 | 3,297.93 | 3,264.01 | 3,268.48 | 0.0M |
| 2025-01-03 | 3,226.41 | 3,265.46 | 3,225.54 | 3,263.92 | 0.0M |
| 2025-01-02 | 3,226.77 | 3,258.50 | 3,212.69 | 3,226.28 | 0.0M |