3,305.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,410.00 | 3,475.00 | 3,300.00 | 3,305.00 | 0.0M |
| 2025-09-25 | 3,405.00 | 3,490.00 | 3,365.00 | 3,400.00 | 0.0M |
| 2025-09-24 | 3,250.00 | 3,490.00 | 3,250.00 | 3,460.00 | 0.0M |
| 2025-09-22 | 3,300.00 | 3,340.00 | 3,240.00 | 3,275.00 | 0.0M |
| 2025-09-19 | 3,240.00 | 3,310.00 | 3,210.00 | 3,285.00 | 0.0M |
| 2025-09-18 | 3,210.00 | 3,255.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2025-09-17 | 3,215.00 | 3,275.00 | 3,200.00 | 3,210.00 | 0.0M |
| 2025-09-16 | 3,170.00 | 3,310.00 | 3,130.00 | 3,285.00 | 0.0M |
| 2025-09-12 | 3,415.00 | 3,450.00 | 3,190.00 | 3,225.00 | 0.1M |
| 2025-09-11 | 3,500.00 | 3,540.00 | 3,430.00 | 3,480.00 | 0.0M |
| 2025-09-10 | 3,495.00 | 3,540.00 | 3,420.00 | 3,500.00 | 0.0M |
| 2025-09-09 | 3,375.00 | 3,425.00 | 3,355.00 | 3,425.00 | 0.0M |
| 2025-09-08 | 3,430.00 | 3,480.00 | 3,355.00 | 3,375.00 | 0.0M |
| 2025-09-05 | 3,215.00 | 3,470.00 | 3,180.00 | 3,360.00 | 0.1M |
| 2025-09-04 | 3,185.00 | 3,230.00 | 3,165.00 | 3,215.00 | 0.0M |
| 2025-09-03 | 3,180.00 | 3,230.00 | 3,155.00 | 3,185.00 | 0.0M |
| 2025-09-02 | 3,175.00 | 3,225.00 | 3,120.00 | 3,180.00 | 0.0M |
| 2025-09-01 | 3,100.00 | 3,165.00 | 3,090.00 | 3,135.00 | 0.0M |
| 2025-08-29 | 3,030.00 | 3,130.00 | 3,030.00 | 3,130.00 | 0.0M |
| 2025-08-28 | 3,055.00 | 3,060.00 | 3,000.00 | 3,040.00 | 0.0M |
| 2025-08-27 | 3,180.00 | 3,185.00 | 3,055.00 | 3,060.00 | 0.0M |
| 2025-08-26 | 3,265.00 | 3,265.00 | 3,095.00 | 3,180.00 | 0.1M |
| 2025-08-25 | 3,150.00 | 3,265.00 | 3,120.00 | 3,265.00 | 0.1M |
| 2025-08-22 | 3,115.00 | 3,135.00 | 3,070.00 | 3,080.00 | 0.1M |
| 2025-08-21 | 2,954.00 | 3,070.00 | 2,954.00 | 3,045.00 | 0.1M |
| 2025-08-20 | 2,830.00 | 2,869.00 | 2,830.00 | 2,857.00 | 0.0M |
| 2025-08-19 | 2,860.00 | 2,863.00 | 2,829.00 | 2,835.00 | 0.0M |
| 2025-08-18 | 2,800.00 | 2,929.00 | 2,794.00 | 2,810.00 | 0.0M |
| 2025-08-15 | 2,880.00 | 2,928.00 | 2,800.00 | 2,804.00 | 0.1M |
| 2025-08-14 | 2,848.00 | 2,940.00 | 2,848.00 | 2,904.00 | 0.0M |
| 2025-08-13 | 2,972.00 | 2,972.00 | 2,851.00 | 2,898.00 | 0.1M |
| 2025-08-12 | 2,720.00 | 3,000.00 | 2,650.00 | 2,872.00 | 0.2M |
| 2025-08-08 | 2,651.00 | 2,698.00 | 2,641.00 | 2,670.00 | 0.0M |
| 2025-08-07 | 2,666.00 | 2,674.00 | 2,650.00 | 2,651.00 | 0.0M |
| 2025-08-06 | 2,600.00 | 2,658.00 | 2,600.00 | 2,658.00 | 0.0M |
| 2025-08-05 | 2,604.00 | 2,642.00 | 2,578.00 | 2,601.00 | 0.0M |
| 2025-08-04 | 2,529.00 | 2,659.00 | 2,529.00 | 2,610.00 | 0.0M |
| 2025-08-01 | 2,594.00 | 2,614.00 | 2,556.00 | 2,614.00 | 0.0M |
| 2025-07-31 | 2,570.00 | 2,630.00 | 2,560.00 | 2,620.00 | 0.0M |
| 2025-07-30 | 2,575.00 | 2,590.00 | 2,549.00 | 2,576.00 | 0.0M |
| 2025-07-29 | 2,498.00 | 2,580.00 | 2,479.00 | 2,579.00 | 0.0M |
| 2025-07-28 | 2,478.00 | 2,490.00 | 2,460.00 | 2,486.00 | 0.0M |
| 2025-07-25 | 2,465.00 | 2,481.00 | 2,433.00 | 2,478.00 | 0.0M |
| 2025-07-24 | 2,455.00 | 2,473.00 | 2,455.00 | 2,470.00 | 0.0M |
| 2025-07-23 | 2,470.00 | 2,473.00 | 2,434.00 | 2,455.00 | 0.0M |
| 2025-07-22 | 2,476.00 | 2,480.00 | 2,430.00 | 2,436.00 | 0.0M |
| 2025-07-18 | 2,453.00 | 2,475.00 | 2,425.00 | 2,431.00 | 0.0M |
| 2025-07-17 | 2,424.00 | 2,488.00 | 2,409.00 | 2,467.00 | 0.0M |
| 2025-07-16 | 2,426.00 | 2,464.00 | 2,423.00 | 2,425.00 | 0.0M |
| 2025-07-15 | 2,440.00 | 2,469.00 | 2,421.00 | 2,428.00 | 0.0M |
| 2025-07-14 | 2,429.00 | 2,472.00 | 2,429.00 | 2,457.00 | 0.0M |
| 2025-07-11 | 2,508.00 | 2,525.00 | 2,414.00 | 2,439.00 | 0.0M |
| 2025-07-10 | 2,506.00 | 2,551.00 | 2,490.00 | 2,508.00 | 0.0M |
| 2025-07-09 | 2,518.00 | 2,538.00 | 2,481.00 | 2,489.00 | 0.0M |
| 2025-07-08 | 2,572.00 | 2,615.00 | 2,500.00 | 2,517.00 | 0.0M |
| 2025-07-07 | 2,572.00 | 2,620.00 | 2,564.00 | 2,577.00 | 0.0M |
| 2025-07-04 | 2,535.00 | 2,610.00 | 2,501.00 | 2,594.00 | 0.0M |
| 2025-07-03 | 2,542.00 | 2,630.00 | 2,530.00 | 2,535.00 | 0.0M |
| 2025-07-02 | 2,530.00 | 2,580.00 | 2,512.00 | 2,543.00 | 0.0M |
| 2025-07-01 | 2,498.00 | 2,700.00 | 2,498.00 | 2,532.00 | 0.1M |
| 2025-06-30 | 2,497.00 | 2,530.00 | 2,473.00 | 2,478.00 | 0.0M |
| 2025-06-27 | 2,547.00 | 2,568.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2025-06-26 | 2,501.00 | 2,550.00 | 2,462.00 | 2,548.00 | 0.0M |
| 2025-06-25 | 2,536.00 | 2,536.00 | 2,488.00 | 2,506.00 | 0.0M |
| 2025-06-24 | 2,483.00 | 2,548.00 | 2,483.00 | 2,548.00 | 0.0M |
| 2025-06-23 | 2,510.00 | 2,510.00 | 2,434.00 | 2,487.00 | 0.0M |
| 2025-06-20 | 2,566.00 | 2,566.00 | 2,388.00 | 2,510.00 | 0.0M |
| 2025-06-19 | 2,580.00 | 2,580.00 | 2,530.00 | 2,559.00 | 0.0M |
| 2025-06-18 | 2,520.00 | 2,574.00 | 2,514.00 | 2,558.00 | 0.0M |
| 2025-06-17 | 2,442.00 | 2,538.00 | 2,442.00 | 2,511.00 | 0.0M |
| 2025-06-16 | 2,479.00 | 2,479.00 | 2,420.00 | 2,440.00 | 0.0M |
| 2025-06-13 | 2,441.00 | 2,484.00 | 2,390.00 | 2,465.00 | 0.0M |
| 2025-06-12 | 2,405.00 | 2,449.00 | 2,400.00 | 2,416.00 | 0.0M |
| 2025-06-11 | 2,389.00 | 2,469.00 | 2,388.00 | 2,410.00 | 0.0M |
| 2025-06-10 | 2,329.00 | 2,390.00 | 2,329.00 | 2,390.00 | 0.0M |
| 2025-06-09 | 2,344.00 | 2,357.00 | 2,309.00 | 2,349.00 | 0.0M |
| 2025-06-06 | 2,298.00 | 2,344.00 | 2,278.00 | 2,338.00 | 0.0M |
| 2025-06-05 | 2,227.00 | 2,308.00 | 2,227.00 | 2,298.00 | 0.0M |
| 2025-06-04 | 2,236.00 | 2,260.00 | 2,203.00 | 2,236.00 | 0.0M |
| 2025-06-03 | 2,293.00 | 2,293.00 | 2,235.00 | 2,248.00 | 0.0M |
| 2025-06-02 | 2,252.00 | 2,285.00 | 2,248.00 | 2,285.00 | 0.0M |
| 2025-05-30 | 2,225.00 | 2,270.00 | 2,225.00 | 2,249.00 | 0.0M |
| 2025-05-29 | 2,285.00 | 2,285.00 | 2,212.00 | 2,212.00 | 0.0M |
| 2025-05-28 | 2,190.00 | 2,255.00 | 2,176.00 | 2,250.00 | 0.0M |
| 2025-05-27 | 2,209.00 | 2,209.00 | 2,182.00 | 2,182.00 | 0.0M |
| 2025-05-26 | 2,175.00 | 2,210.00 | 2,160.00 | 2,191.00 | 0.0M |
| 2025-05-23 | 2,173.00 | 2,185.00 | 2,137.00 | 2,156.00 | 0.0M |
| 2025-05-22 | 2,105.00 | 2,165.00 | 2,105.00 | 2,123.00 | 0.0M |
| 2025-05-21 | 2,185.00 | 2,190.00 | 2,155.00 | 2,163.00 | 0.0M |
| 2025-05-20 | 2,198.00 | 2,214.00 | 2,153.00 | 2,198.00 | 0.0M |
| 2025-05-19 | 2,160.00 | 2,229.00 | 2,160.00 | 2,198.00 | 0.0M |
| 2025-05-16 | 2,186.00 | 2,193.00 | 2,090.00 | 2,155.00 | 0.0M |
| 2025-05-15 | 2,129.00 | 2,221.00 | 2,097.00 | 2,143.00 | 0.0M |
| 2025-05-14 | 2,122.00 | 2,129.00 | 2,082.00 | 2,115.00 | 0.0M |
| 2025-05-13 | 2,079.00 | 2,100.00 | 1,999.00 | 2,072.00 | 0.1M |
| 2025-05-12 | 2,135.00 | 2,163.00 | 2,030.00 | 2,088.00 | 0.0M |
| 2025-05-09 | 2,102.00 | 2,161.00 | 2,102.00 | 2,145.00 | 0.0M |
| 2025-05-08 | 2,101.00 | 2,125.00 | 2,066.00 | 2,110.00 | 0.0M |
| 2025-05-07 | 2,061.00 | 2,115.00 | 2,061.00 | 2,101.00 | 0.0M |
| 2025-05-02 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 0.0M |
| 2025-05-01 | 2,095.00 | 2,109.00 | 2,065.00 | 2,090.00 | 0.0M |
| 2025-04-30 | 2,147.00 | 2,147.00 | 2,101.00 | 2,115.00 | 0.0M |
| 2025-04-28 | 2,107.00 | 2,130.00 | 2,059.00 | 2,112.00 | 0.0M |
| 2025-04-25 | 2,135.00 | 2,135.00 | 2,096.00 | 2,099.00 | 0.0M |
| 2025-04-24 | 2,098.00 | 2,120.00 | 2,094.00 | 2,096.00 | 0.0M |
| 2025-04-23 | 2,125.00 | 2,126.00 | 2,052.00 | 2,095.00 | 0.0M |
| 2025-04-22 | 2,080.00 | 2,117.00 | 2,055.00 | 2,100.00 | 0.0M |
| 2025-04-21 | 2,021.00 | 2,080.00 | 2,001.00 | 2,080.00 | 0.0M |
| 2025-04-18 | 1,970.00 | 2,021.00 | 1,970.00 | 2,021.00 | 0.0M |
| 2025-04-17 | 1,917.00 | 1,994.00 | 1,917.00 | 1,970.00 | 0.0M |
| 2025-04-16 | 1,990.00 | 1,997.00 | 1,915.00 | 1,928.00 | 0.0M |
| 2025-04-15 | 1,988.00 | 2,010.00 | 1,952.00 | 1,960.00 | 0.0M |
| 2025-04-14 | 1,900.00 | 1,950.00 | 1,900.00 | 1,924.00 | 0.0M |
| 2025-04-11 | 1,819.00 | 1,905.00 | 1,796.00 | 1,895.00 | 0.0M |
| 2025-04-10 | 1,911.00 | 1,925.00 | 1,850.00 | 1,854.00 | 0.0M |
| 2025-04-09 | 1,749.00 | 1,759.00 | 1,704.00 | 1,751.00 | 0.0M |
| 2025-04-08 | 1,724.00 | 1,819.00 | 1,724.00 | 1,787.00 | 0.0M |
| 2025-04-07 | 1,605.00 | 1,680.00 | 1,598.00 | 1,655.00 | 0.1M |
| 2025-04-04 | 1,927.00 | 1,931.00 | 1,780.00 | 1,842.00 | 0.1M |
| 2025-04-03 | 1,919.00 | 1,973.00 | 1,898.00 | 1,954.00 | 0.0M |
| 2025-04-02 | 2,021.00 | 2,047.00 | 2,005.00 | 2,009.00 | 0.0M |
| 2025-04-01 | 2,078.00 | 2,101.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2025-03-31 | 2,128.00 | 2,130.00 | 2,022.00 | 2,061.00 | 0.1M |
| 2025-03-28 | 2,156.00 | 2,219.00 | 2,145.00 | 2,178.00 | 0.0M |
| 2025-03-27 | 2,200.00 | 2,200.00 | 2,155.00 | 2,182.00 | 0.0M |
| 2025-03-26 | 2,203.00 | 2,203.00 | 2,178.00 | 2,182.00 | 0.0M |
| 2025-03-25 | 2,204.00 | 2,224.00 | 2,162.00 | 2,182.00 | 0.0M |
| 2025-03-24 | 2,208.00 | 2,245.00 | 2,172.00 | 2,204.00 | 0.0M |
| 2025-03-21 | 2,141.00 | 2,178.00 | 2,135.00 | 2,168.00 | 0.0M |
| 2025-03-19 | 2,137.00 | 2,151.00 | 2,109.00 | 2,139.00 | 0.0M |
| 2025-03-18 | 2,078.00 | 2,158.00 | 2,078.00 | 2,133.00 | 0.0M |
| 2025-03-17 | 2,115.00 | 2,115.00 | 2,045.00 | 2,078.00 | 0.0M |
| 2025-03-14 | 2,055.00 | 2,110.00 | 2,018.00 | 2,090.00 | 0.0M |
| 2025-03-13 | 2,139.00 | 2,195.00 | 2,092.00 | 2,099.00 | 0.0M |
| 2025-03-12 | 2,093.00 | 2,130.00 | 2,061.00 | 2,106.00 | 0.0M |
| 2025-03-11 | 2,033.00 | 2,101.00 | 1,993.00 | 2,097.00 | 0.0M |
| 2025-03-10 | 2,069.00 | 2,105.00 | 2,050.00 | 2,076.00 | 0.0M |
| 2025-03-07 | 2,070.00 | 2,080.00 | 2,038.00 | 2,050.00 | 0.0M |
| 2025-03-06 | 2,092.00 | 2,134.00 | 2,092.00 | 2,095.00 | 0.0M |
| 2025-03-05 | 2,145.00 | 2,150.00 | 2,082.00 | 2,092.00 | 0.0M |
| 2025-03-04 | 2,167.00 | 2,192.00 | 2,130.00 | 2,145.00 | 0.0M |
| 2025-03-03 | 2,284.00 | 2,284.00 | 2,188.00 | 2,217.00 | 0.0M |
| 2025-02-28 | 2,228.00 | 2,641.00 | 2,128.00 | 2,234.00 | 0.3M |
| 2025-02-27 | 2,255.00 | 2,270.00 | 2,233.00 | 2,235.00 | 0.0M |
| 2025-02-26 | 2,263.00 | 2,290.00 | 2,241.00 | 2,256.00 | 0.0M |
| 2025-02-25 | 2,300.00 | 2,327.00 | 2,275.00 | 2,286.00 | 0.0M |
| 2025-02-21 | 2,272.00 | 2,320.00 | 2,263.00 | 2,303.00 | 0.0M |
| 2025-02-20 | 2,272.00 | 2,273.00 | 2,240.00 | 2,273.00 | 0.0M |
| 2025-02-19 | 2,303.00 | 2,312.00 | 2,266.00 | 2,272.00 | 0.0M |
| 2025-02-18 | 2,352.00 | 2,352.00 | 2,293.00 | 2,300.00 | 0.0M |
| 2025-02-17 | 2,299.00 | 2,352.00 | 2,299.00 | 2,322.00 | 0.0M |
| 2025-02-14 | 2,385.00 | 2,385.00 | 2,293.00 | 2,297.00 | 0.1M |
| 2025-02-13 | 2,476.00 | 2,500.00 | 2,372.00 | 2,373.00 | 0.1M |
| 2025-02-12 | 2,628.00 | 2,660.00 | 2,450.00 | 2,626.00 | 0.1M |
| 2025-02-10 | 2,568.00 | 2,628.00 | 2,540.00 | 2,589.00 | 0.0M |
| 2025-02-07 | 2,486.00 | 2,489.00 | 2,446.00 | 2,489.00 | 0.0M |
| 2025-02-06 | 2,544.00 | 2,544.00 | 2,480.00 | 2,497.00 | 0.0M |
| 2025-02-05 | 2,472.00 | 2,550.00 | 2,455.00 | 2,482.00 | 0.0M |
| 2025-02-04 | 2,397.00 | 2,479.00 | 2,390.00 | 2,441.00 | 0.0M |
| 2025-02-03 | 2,310.00 | 2,397.00 | 2,282.00 | 2,390.00 | 0.0M |
| 2025-01-31 | 2,346.00 | 2,385.00 | 2,339.00 | 2,339.00 | 0.0M |
| 2025-01-30 | 2,391.00 | 2,420.00 | 2,346.00 | 2,346.00 | 0.0M |
| 2025-01-29 | 2,346.00 | 2,388.00 | 2,308.00 | 2,381.00 | 0.0M |
| 2025-01-28 | 2,356.00 | 2,356.00 | 2,318.00 | 2,318.00 | 0.0M |
| 2025-01-27 | 2,357.00 | 2,360.00 | 2,319.00 | 2,319.00 | 0.0M |
| 2025-01-24 | 2,262.00 | 2,360.00 | 2,262.00 | 2,357.00 | 0.0M |
| 2025-01-23 | 2,312.00 | 2,312.00 | 2,272.00 | 2,272.00 | 0.0M |
| 2025-01-22 | 2,312.00 | 2,318.00 | 2,273.00 | 2,286.00 | 0.0M |
| 2025-01-21 | 2,297.00 | 2,297.00 | 2,261.00 | 2,262.00 | 0.0M |
| 2025-01-20 | 2,283.00 | 2,324.00 | 2,283.00 | 2,297.00 | 0.0M |
| 2025-01-17 | 2,331.00 | 2,331.00 | 2,285.00 | 2,301.00 | 0.0M |
| 2025-01-16 | 2,364.00 | 2,364.00 | 2,298.00 | 2,336.00 | 0.0M |
| 2025-01-15 | 2,287.00 | 2,290.00 | 2,274.00 | 2,279.00 | 0.0M |
| 2025-01-14 | 2,316.00 | 2,329.00 | 2,251.00 | 2,291.00 | 0.0M |
| 2025-01-10 | 2,327.00 | 2,350.00 | 2,313.00 | 2,338.00 | 0.0M |
| 2025-01-09 | 2,335.00 | 2,365.00 | 2,317.00 | 2,328.00 | 0.0M |
| 2025-01-08 | 2,401.00 | 2,425.00 | 2,315.00 | 2,335.00 | 0.0M |
| 2025-01-07 | 2,430.00 | 2,431.00 | 2,395.00 | 2,401.00 | 0.0M |
| 2025-01-06 | 2,503.00 | 2,503.00 | 2,403.00 | 2,430.00 | 0.0M |