3,862.53
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,839.86 | 3,856.61 | 3,828.11 | 3,828.11 | 55,127.5M |
| 2025-09-25 | 3,852.43 | 3,866.11 | 3,840.46 | 3,853.30 | 58,995.1M |
| 2025-09-24 | 3,804.48 | 3,854.92 | 3,804.33 | 3,853.64 | 60,205.7M |
| 2025-09-23 | 3,830.14 | 3,838.61 | 3,774.53 | 3,821.83 | 70,190.3M |
| 2025-09-22 | 3,822.01 | 3,831.74 | 3,806.20 | 3,828.58 | 56,832.6M |
| 2025-09-19 | 3,830.44 | 3,843.17 | 3,811.90 | 3,820.09 | 68,229.3M |
| 2025-09-18 | 3,876.06 | 3,899.96 | 3,801.00 | 3,831.66 | 87,602.7M |
| 2025-09-17 | 3,854.07 | 3,882.67 | 3,848.95 | 3,876.34 | 66,343.5M |
| 2025-09-16 | 3,865.98 | 3,876.69 | 3,838.65 | 3,861.87 | 67,344.0M |
| 2025-09-15 | 3,876.10 | 3,879.74 | 3,855.97 | 3,860.50 | 64,479.4M |
| 2025-09-12 | 3,875.51 | 3,892.74 | 3,866.54 | 3,870.60 | 70,064.2M |
| 2025-09-11 | 3,806.06 | 3,875.31 | 3,796.44 | 3,875.31 | 61,701.3M |
| 2025-09-10 | 3,806.58 | 3,827.00 | 3,794.06 | 3,812.22 | 53,454.0M |
| 2025-09-09 | 3,816.66 | 3,834.67 | 3,791.72 | 3,807.29 | 60,023.9M |
| 2025-09-08 | 3,811.67 | 3,833.14 | 3,803.60 | 3,826.84 | 66,006.7M |
| 2025-09-05 | 3,761.88 | 3,817.16 | 3,745.31 | 3,812.51 | 62,622.3M |
| 2025-09-04 | 3,807.76 | 3,808.40 | 3,732.84 | 3,765.88 | 71,022.8M |
| 2025-09-03 | 3,865.29 | 3,868.39 | 3,794.88 | 3,813.56 | 64,566.8M |
| 2025-09-02 | 3,877.09 | 3,885.31 | 3,828.68 | 3,858.13 | 76,261.9M |
| 2025-09-01 | 3,869.75 | 3,879.05 | 3,853.66 | 3,875.53 | 74,771.0M |
| 2025-08-29 | 3,842.82 | 3,867.61 | 3,839.21 | 3,857.93 | 73,946.2M |
| 2025-08-28 | 3,796.71 | 3,845.09 | 3,761.42 | 3,843.60 | 78,835.2M |
| 2025-08-27 | 3,869.61 | 3,887.20 | 3,800.35 | 3,800.35 | 85,863.4M |
| 2025-08-26 | 3,871.47 | 3,888.60 | 3,859.76 | 3,868.38 | 73,456.5M |
| 2025-08-25 | 3,848.16 | 3,883.56 | 3,839.97 | 3,883.56 | 88,547.5M |
| 2025-08-22 | 3,772.28 | 3,825.76 | 3,772.28 | 3,825.76 | 69,813.6M |
| 2025-08-21 | 3,770.68 | 3,787.98 | 3,757.99 | 3,771.10 | 69,155.3M |
| 2025-08-20 | 3,716.69 | 3,767.43 | 3,704.99 | 3,766.21 | 67,983.6M |
| 2025-08-19 | 3,728.49 | 3,746.67 | 3,718.15 | 3,727.29 | 69,610.0M |
| 2025-08-18 | 3,712.50 | 3,745.94 | 3,702.38 | 3,728.03 | 77,601.7M |
| 2025-08-15 | 3,659.82 | 3,702.26 | 3,658.38 | 3,696.77 | 67,852.2M |
| 2025-08-14 | 3,685.52 | 3,704.77 | 3,662.57 | 3,666.44 | 64,783.0M |
| 2025-08-13 | 3,668.66 | 3,688.63 | 3,666.55 | 3,683.47 | 61,352.9M |
| 2025-08-12 | 3,647.96 | 3,669.04 | 3,647.96 | 3,665.92 | 53,662.4M |
| 2025-08-11 | 3,637.05 | 3,656.85 | 3,629.63 | 3,647.55 | 55,139.3M |
| 2025-08-08 | 3,634.85 | 3,645.37 | 3,625.45 | 3,635.13 | 52,640.8M |
| 2025-08-07 | 3,637.78 | 3,645.12 | 3,622.52 | 3,639.67 | 53,550.1M |
| 2025-08-06 | 3,615.81 | 3,634.31 | 3,613.99 | 3,634.00 | 51,246.7M |
| 2025-08-05 | 3,588.81 | 3,617.60 | 3,586.97 | 3,617.60 | 49,979.8M |
| 2025-08-04 | 3,547.16 | 3,583.31 | 3,547.16 | 3,583.31 | 45,857.4M |
| 2025-08-01 | 3,568.26 | 3,581.75 | 3,550.04 | 3,559.95 | 50,956.3M |
| 2025-07-31 | 3,604.70 | 3,606.38 | 3,562.61 | 3,573.21 | 65,450.9M |
| 2025-07-30 | 3,608.35 | 3,636.17 | 3,593.73 | 3,615.72 | 63,722.2M |
| 2025-07-29 | 3,595.81 | 3,611.35 | 3,585.94 | 3,609.71 | 61,064.2M |
| 2025-07-28 | 3,594.23 | 3,606.27 | 3,582.15 | 3,597.94 | 59,418.8M |
| 2025-07-25 | 3,604.45 | 3,610.03 | 3,586.22 | 3,593.66 | 69,719.0M |
| 2025-07-24 | 3,578.91 | 3,608.73 | 3,577.11 | 3,605.73 | 77,326.6M |
| 2025-07-23 | 3,588.88 | 3,613.02 | 3,577.59 | 3,582.30 | 76,767.2M |
| 2025-07-22 | 3,561.63 | 3,584.72 | 3,547.25 | 3,581.86 | 71,615.5M |
| 2025-07-21 | 3,542.82 | 3,560.63 | 3,542.57 | 3,559.79 | 63,365.0M |
| 2025-07-18 | 3,519.48 | 3,536.01 | 3,518.23 | 3,534.48 | 49,348.4M |
| 2025-07-17 | 3,500.37 | 3,517.29 | 3,499.19 | 3,516.83 | 47,221.1M |
| 2025-07-16 | 3,502.90 | 3,511.81 | 3,489.14 | 3,503.78 | 47,087.9M |
| 2025-07-15 | 3,519.81 | 3,527.04 | 3,483.38 | 3,505.00 | 57,207.5M |
| 2025-07-14 | 3,513.25 | 3,532.12 | 3,513.25 | 3,519.65 | 57,208.5M |
| 2025-07-11 | 3,511.37 | 3,555.22 | 3,506.80 | 3,510.18 | 66,418.5M |
| 2025-07-10 | 3,491.50 | 3,526.59 | 3,491.50 | 3,509.68 | 56,416.0M |
| 2025-07-09 | 3,498.72 | 3,512.67 | 3,491.20 | 3,493.05 | 52,392.0M |
| 2025-07-08 | 3,474.63 | 3,499.89 | 3,474.63 | 3,497.48 | 49,348.5M |
| 2025-07-07 | 3,467.99 | 3,474.80 | 3,462.79 | 3,473.13 | 43,663.1M |
| 2025-07-04 | 3,459.59 | 3,497.23 | 3,455.49 | 3,472.32 | 50,019.5M |
| 2025-07-03 | 3,456.15 | 3,463.62 | 3,446.97 | 3,461.15 | 43,854.3M |
| 2025-07-02 | 3,458.17 | 3,461.33 | 3,447.96 | 3,454.79 | 49,811.7M |
| 2025-07-01 | 3,445.85 | 3,459.59 | 3,441.04 | 3,457.75 | 44,435.7M |
| 2025-06-30 | 3,423.47 | 3,447.46 | 3,420.11 | 3,444.43 | 45,734.8M |
| 2025-06-27 | 3,450.69 | 3,462.63 | 3,421.04 | 3,424.23 | 52,312.9M |
| 2025-06-26 | 3,451.72 | 3,462.75 | 3,446.19 | 3,448.45 | 49,654.1M |
| 2025-06-25 | 3,419.09 | 3,459.01 | 3,417.41 | 3,455.97 | 50,938.4M |
| 2025-06-24 | 3,380.08 | 3,423.78 | 3,380.08 | 3,420.57 | 46,096.4M |
| 2025-06-23 | 3,349.46 | 3,389.45 | 3,347.65 | 3,381.58 | 38,456.1M |
| 2025-06-20 | 3,358.91 | 3,370.80 | 3,357.71 | 3,359.90 | 35,022.4M |
| 2025-06-19 | 3,384.29 | 3,386.92 | 3,353.94 | 3,362.11 | 41,532.8M |
| 2025-06-18 | 3,386.14 | 3,391.71 | 3,369.99 | 3,388.81 | 37,868.5M |
| 2025-06-17 | 3,388.18 | 3,393.31 | 3,376.42 | 3,387.41 | 39,001.2M |
| 2025-06-16 | 3,369.37 | 3,389.76 | 3,368.88 | 3,388.73 | 40,538.3M |
| 2025-06-13 | 3,397.48 | 3,401.55 | 3,370.59 | 3,377.00 | 51,006.5M |
| 2025-06-12 | 3,397.97 | 3,408.21 | 3,388.87 | 3,402.66 | 40,949.1M |
| 2025-06-11 | 3,385.46 | 3,413.51 | 3,385.46 | 3,402.32 | 42,409.0M |
| 2025-06-10 | 3,402.01 | 3,406.45 | 3,365.67 | 3,384.82 | 48,161.9M |
| 2025-06-09 | 3,388.78 | 3,402.05 | 3,383.07 | 3,399.77 | 42,734.8M |
| 2025-06-06 | 3,384.30 | 3,391.45 | 3,379.76 | 3,385.36 | 38,012.3M |
| 2025-06-05 | 3,378.22 | 3,387.76 | 3,371.15 | 3,384.10 | 40,625.2M |
| 2025-06-04 | 3,363.39 | 3,379.64 | 3,363.39 | 3,376.20 | 38,649.5M |
| 2025-06-03 | 3,340.07 | 3,367.00 | 3,340.07 | 3,361.98 | 39,806.1M |
| 2025-05-30 | 3,358.81 | 3,361.28 | 3,341.65 | 3,347.49 | 38,560.2M |
| 2025-05-29 | 3,340.40 | 3,368.63 | 3,337.42 | 3,363.45 | 39,323.4M |
| 2025-05-28 | 3,341.85 | 3,348.23 | 3,336.73 | 3,339.93 | 34,155.5M |
| 2025-05-27 | 3,346.50 | 3,351.57 | 3,332.49 | 3,340.69 | 34,407.1M |
| 2025-05-26 | 3,346.56 | 3,362.31 | 3,336.36 | 3,346.84 | 34,756.2M |
| 2025-05-23 | 3,376.87 | 3,389.47 | 3,348.37 | 3,348.37 | 40,022.7M |
| 2025-05-22 | 3,381.87 | 3,390.59 | 3,376.23 | 3,380.19 | 39,421.7M |
| 2025-05-21 | 3,380.21 | 3,394.75 | 3,380.21 | 3,387.57 | 41,249.6M |
| 2025-05-20 | 3,371.69 | 3,387.80 | 3,369.96 | 3,380.48 | 40,554.5M |
| 2025-05-19 | 3,365.88 | 3,373.60 | 3,356.65 | 3,367.58 | 40,307.5M |
| 2025-05-16 | 3,374.71 | 3,380.29 | 3,356.66 | 3,367.46 | 39,540.1M |
| 2025-05-15 | 3,398.43 | 3,402.87 | 3,378.02 | 3,380.82 | 42,410.1M |
| 2025-05-14 | 3,374.24 | 3,417.31 | 3,368.08 | 3,403.95 | 46,493.4M |
| 2025-05-13 | 3,386.23 | 3,386.23 | 3,370.25 | 3,374.87 | 42,624.1M |
| 2025-05-12 | 3,352.97 | 3,372.47 | 3,344.27 | 3,369.24 | 41,824.0M |
| 2025-05-09 | 3,350.41 | 3,351.22 | 3,335.13 | 3,342.00 | 39,890.9M |
| 2025-05-08 | 3,331.21 | 3,359.73 | 3,327.90 | 3,352.00 | 42,837.8M |
| 2025-05-07 | 3,354.97 | 3,356.69 | 3,324.81 | 3,342.67 | 51,116.0M |
| 2025-05-06 | 3,295.25 | 3,316.45 | 3,286.99 | 3,316.11 | 47,437.0M |
| 2025-04-30 | 3,284.08 | 3,292.20 | 3,277.55 | 3,279.03 | 43,579.4M |
| 2025-04-29 | 3,281.45 | 3,294.98 | 3,277.63 | 3,286.66 | 38,896.2M |
| 2025-04-28 | 3,292.06 | 3,296.93 | 3,279.88 | 3,288.42 | 41,066.6M |
| 2025-04-25 | 3,300.39 | 3,305.26 | 3,288.75 | 3,295.06 | 41,104.3M |
| 2025-04-24 | 3,295.15 | 3,313.51 | 3,286.24 | 3,297.29 | 39,284.5M |
| 2025-04-23 | 3,308.15 | 3,312.19 | 3,293.06 | 3,296.36 | 41,163.3M |
| 2025-04-22 | 3,289.17 | 3,311.15 | 3,288.33 | 3,299.76 | 40,316.8M |
| 2025-04-21 | 3,273.14 | 3,298.64 | 3,270.01 | 3,291.43 | 37,930.8M |
| 2025-04-18 | 3,270.35 | 3,283.09 | 3,262.39 | 3,276.73 | 35,883.6M |
| 2025-04-17 | 3,261.72 | 3,285.92 | 3,258.15 | 3,280.34 | 38,201.3M |
| 2025-04-16 | 3,267.67 | 3,276.00 | 3,233.79 | 3,276.00 | 42,953.5M |
| 2025-04-15 | 3,260.69 | 3,268.98 | 3,246.34 | 3,267.66 | 39,666.3M |
| 2025-04-14 | 3,251.98 | 3,272.72 | 3,244.73 | 3,262.81 | 47,137.3M |
| 2025-04-11 | 3,219.51 | 3,249.85 | 3,211.35 | 3,238.23 | 47,553.2M |
| 2025-04-10 | 3,227.84 | 3,239.94 | 3,201.57 | 3,223.64 | 59,120.8M |
| 2025-04-09 | 3,110.01 | 3,186.81 | 3,070.08 | 3,186.81 | 68,479.7M |
| 2025-04-08 | 3,094.26 | 3,145.55 | 3,085.12 | 3,145.55 | 66,224.2M |
| 2025-04-07 | 3,193.10 | 3,217.78 | 3,040.69 | 3,096.58 | 66,220.0M |
| 2025-04-03 | 3,319.61 | 3,358.43 | 3,319.61 | 3,342.01 | 40,051.8M |
| 2025-04-02 | 3,344.17 | 3,361.13 | 3,343.12 | 3,350.13 | 35,012.7M |
| 2025-04-01 | 3,340.71 | 3,357.62 | 3,338.78 | 3,348.44 | 42,258.9M |
| 2025-03-31 | 3,343.34 | 3,361.74 | 3,317.74 | 3,335.75 | 47,257.2M |
| 2025-03-28 | 3,372.04 | 3,375.05 | 3,346.08 | 3,351.31 | 41,228.4M |
| 2025-03-27 | 3,362.71 | 3,394.04 | 3,351.17 | 3,373.75 | 41,477.6M |
| 2025-03-26 | 3,365.67 | 3,382.34 | 3,365.67 | 3,368.70 | 42,853.4M |
| 2025-03-25 | 3,370.00 | 3,379.99 | 3,361.05 | 3,369.98 | 45,635.7M |
| 2025-03-24 | 3,364.83 | 3,373.69 | 3,340.24 | 3,370.03 | 51,331.0M |
| 2025-03-21 | 3,401.76 | 3,414.71 | 3,355.84 | 3,364.83 | 52,086.3M |
| 2025-03-20 | 3,425.22 | 3,427.05 | 3,404.66 | 3,408.95 | 45,163.1M |
| 2025-03-19 | 3,424.17 | 3,439.05 | 3,414.59 | 3,426.43 | 44,031.6M |
| 2025-03-18 | 3,434.57 | 3,437.07 | 3,423.30 | 3,429.76 | 45,491.6M |
| 2025-03-17 | 3,430.81 | 3,436.35 | 3,422.46 | 3,426.13 | 51,568.5M |
| 2025-03-14 | 3,361.69 | 3,421.23 | 3,360.61 | 3,419.56 | 58,266.3M |
| 2025-03-13 | 3,371.09 | 3,377.12 | 3,341.12 | 3,358.73 | 51,901.3M |
| 2025-03-12 | 3,385.69 | 3,392.41 | 3,370.22 | 3,371.92 | 50,219.5M |
| 2025-03-11 | 3,335.44 | 3,379.83 | 3,334.83 | 3,379.83 | 44,846.8M |
| 2025-03-10 | 3,373.26 | 3,375.80 | 3,347.19 | 3,366.16 | 45,038.1M |
| 2025-03-07 | 3,373.18 | 3,390.94 | 3,363.93 | 3,372.55 | 51,766.4M |
| 2025-03-06 | 3,353.57 | 3,387.05 | 3,348.68 | 3,381.10 | 53,999.3M |
| 2025-03-05 | 3,324.70 | 3,342.71 | 3,314.15 | 3,341.96 | 46,095.3M |
| 2025-03-04 | 3,300.50 | 3,327.82 | 3,297.53 | 3,324.21 | 42,999.6M |
| 2025-03-03 | 3,328.40 | 3,349.02 | 3,304.59 | 3,316.93 | 50,241.8M |
| 2025-02-28 | 3,374.66 | 3,383.19 | 3,318.72 | 3,320.90 | 56,832.0M |
| 2025-02-27 | 3,378.45 | 3,388.78 | 3,353.57 | 3,388.06 | 57,581.5M |
| 2025-02-26 | 3,351.21 | 3,380.21 | 3,351.21 | 3,380.21 | 55,399.2M |
| 2025-02-25 | 3,345.65 | 3,369.56 | 3,337.84 | 3,346.04 | 52,757.9M |
| 2025-02-24 | 3,374.08 | 3,384.81 | 3,355.87 | 3,373.03 | 59,818.8M |
| 2025-02-21 | 3,356.69 | 3,381.06 | 3,339.03 | 3,379.11 | 60,819.0M |
| 2025-02-20 | 3,347.59 | 3,355.56 | 3,338.03 | 3,350.78 | 50,435.7M |
| 2025-02-19 | 3,320.78 | 3,352.09 | 3,320.58 | 3,351.54 | 50,291.3M |
| 2025-02-18 | 3,348.98 | 3,366.01 | 3,314.30 | 3,324.49 | 56,267.9M |
| 2025-02-17 | 3,355.42 | 3,357.12 | 3,333.19 | 3,355.83 | 58,954.7M |
| 2025-02-14 | 3,328.48 | 3,349.08 | 3,322.53 | 3,346.72 | 53,233.3M |
| 2025-02-13 | 3,343.23 | 3,359.18 | 3,332.48 | 3,332.48 | 56,863.1M |
| 2025-02-12 | 3,312.26 | 3,346.39 | 3,310.39 | 3,346.39 | 51,343.8M |
| 2025-02-11 | 3,323.67 | 3,324.17 | 3,304.44 | 3,318.06 | 51,194.4M |
| 2025-02-10 | 3,308.04 | 3,325.36 | 3,299.24 | 3,322.17 | 54,659.0M |
| 2025-02-07 | 3,269.23 | 3,324.43 | 3,262.51 | 3,303.67 | 60,055.8M |
| 2025-02-06 | 3,226.58 | 3,271.43 | 3,225.85 | 3,270.66 | 46,084.3M |
| 2025-02-05 | 3,270.16 | 3,271.02 | 3,220.28 | 3,229.49 | 40,638.8M |
| 2025-01-27 | 3,256.61 | 3,274.39 | 3,250.60 | 3,250.60 | 38,746.8M |
| 2025-01-24 | 3,222.88 | 3,260.01 | 3,221.71 | 3,252.63 | 39,865.3M |
| 2025-01-23 | 3,237.60 | 3,273.52 | 3,229.57 | 3,230.16 | 45,824.7M |
| 2025-01-22 | 3,235.49 | 3,235.50 | 3,203.38 | 3,213.62 | 36,481.8M |
| 2025-01-21 | 3,256.83 | 3,258.61 | 3,229.07 | 3,242.62 | 38,458.4M |
| 2025-01-20 | 3,256.15 | 3,268.26 | 3,238.12 | 3,244.38 | 40,333.8M |
| 2025-01-17 | 3,226.76 | 3,256.51 | 3,219.77 | 3,241.82 | 38,359.9M |
| 2025-01-16 | 3,239.03 | 3,265.28 | 3,217.10 | 3,236.03 | 43,065.6M |
| 2025-01-15 | 3,234.72 | 3,245.90 | 3,222.24 | 3,227.12 | 40,472.3M |
| 2025-01-14 | 3,165.16 | 3,245.22 | 3,159.43 | 3,240.94 | 46,921.3M |
| 2025-01-13 | 3,148.83 | 3,172.70 | 3,140.98 | 3,160.76 | 37,274.2M |
| 2025-01-10 | 3,211.71 | 3,220.11 | 3,168.52 | 3,168.52 | 40,366.3M |
| 2025-01-09 | 3,220.72 | 3,228.97 | 3,205.91 | 3,211.39 | 38,294.4M |
| 2025-01-08 | 3,218.86 | 3,246.29 | 3,175.72 | 3,230.17 | 47,286.4M |
| 2025-01-07 | 3,203.31 | 3,230.85 | 3,190.46 | 3,229.64 | 40,966.1M |
| 2025-01-06 | 3,209.78 | 3,219.49 | 3,185.46 | 3,206.92 | 43,097.8M |
| 2025-01-03 | 3,267.08 | 3,273.57 | 3,205.78 | 3,211.43 | 51,759.2M |
| 2025-01-02 | 3,347.94 | 3,351.72 | 3,242.09 | 3,262.56 | 56,137.5M |