3,825.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,800.00 | 3,835.00 | 3,800.00 | 3,825.00 | 0.1M |
| 2025-09-26 | 3,850.00 | 3,850.00 | 3,780.00 | 3,800.00 | 0.1M |
| 2025-09-25 | 3,855.00 | 3,910.00 | 3,815.00 | 3,845.00 | 0.2M |
| 2025-09-24 | 3,895.00 | 3,910.00 | 3,830.00 | 3,855.00 | 0.2M |
| 2025-09-23 | 3,910.00 | 3,965.00 | 3,900.00 | 3,900.00 | 0.2M |
| 2025-09-22 | 3,940.00 | 3,995.00 | 3,920.00 | 3,950.00 | 0.1M |
| 2025-09-19 | 3,935.00 | 3,935.00 | 3,865.00 | 3,900.00 | 0.1M |
| 2025-09-18 | 3,830.00 | 3,940.00 | 3,830.00 | 3,925.00 | 0.1M |
| 2025-09-17 | 3,840.00 | 3,870.00 | 3,825.00 | 3,840.00 | 0.1M |
| 2025-09-16 | 3,820.00 | 3,900.00 | 3,820.00 | 3,860.00 | 0.1M |
| 2025-09-15 | 3,840.00 | 3,855.00 | 3,815.00 | 3,840.00 | 0.1M |
| 2025-09-12 | 3,850.00 | 3,850.00 | 3,805.00 | 3,840.00 | 0.0M |
| 2025-09-11 | 3,865.00 | 3,865.00 | 3,780.00 | 3,820.00 | 0.1M |
| 2025-09-10 | 3,840.00 | 3,865.00 | 3,820.00 | 3,840.00 | 0.1M |
| 2025-09-09 | 3,815.00 | 3,835.00 | 3,810.00 | 3,830.00 | 0.0M |
| 2025-09-08 | 3,810.00 | 3,830.00 | 3,800.00 | 3,815.00 | 0.0M |
| 2025-09-05 | 3,840.00 | 3,840.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2025-09-04 | 3,820.00 | 3,830.00 | 3,795.00 | 3,830.00 | 0.0M |
| 2025-09-03 | 3,770.00 | 3,810.00 | 3,755.00 | 3,800.00 | 0.1M |
| 2025-09-02 | 3,800.00 | 3,810.00 | 3,770.00 | 3,780.00 | 0.1M |
| 2025-09-01 | 3,815.00 | 3,815.00 | 3,765.00 | 3,800.00 | 0.1M |
| 2025-08-29 | 3,835.00 | 3,855.00 | 3,800.00 | 3,815.00 | 0.1M |
| 2025-08-28 | 3,845.00 | 3,850.00 | 3,795.00 | 3,850.00 | 0.0M |
| 2025-08-27 | 3,860.00 | 3,860.00 | 3,815.00 | 3,820.00 | 0.1M |
| 2025-08-26 | 3,835.00 | 3,860.00 | 3,795.00 | 3,860.00 | 0.1M |
| 2025-08-25 | 3,810.00 | 3,845.00 | 3,800.00 | 3,825.00 | 0.0M |
| 2025-08-22 | 3,840.00 | 3,840.00 | 3,800.00 | 3,815.00 | 0.0M |
| 2025-08-21 | 3,805.00 | 3,845.00 | 3,800.00 | 3,815.00 | 0.0M |
| 2025-08-20 | 3,785.00 | 3,805.00 | 3,745.00 | 3,785.00 | 0.2M |
| 2025-08-19 | 3,840.00 | 3,870.00 | 3,800.00 | 3,810.00 | 0.1M |
| 2025-08-18 | 3,845.00 | 3,905.00 | 3,795.00 | 3,840.00 | 0.2M |
| 2025-08-14 | 3,890.00 | 3,890.00 | 3,830.00 | 3,845.00 | 0.1M |
| 2025-08-13 | 3,910.00 | 3,940.00 | 3,840.00 | 3,855.00 | 0.1M |
| 2025-08-12 | 3,955.00 | 3,980.00 | 3,900.00 | 3,910.00 | 0.1M |
| 2025-08-11 | 3,935.00 | 3,990.00 | 3,900.00 | 3,960.00 | 0.1M |
| 2025-08-08 | 3,905.00 | 3,985.00 | 3,900.00 | 3,935.00 | 0.1M |
| 2025-08-07 | 3,900.00 | 3,945.00 | 3,885.00 | 3,905.00 | 0.1M |
| 2025-08-06 | 3,885.00 | 3,910.00 | 3,860.00 | 3,905.00 | 0.0M |
| 2025-08-05 | 3,890.00 | 3,945.00 | 3,880.00 | 3,900.00 | 0.1M |
| 2025-08-04 | 3,835.00 | 3,900.00 | 3,820.00 | 3,890.00 | 0.1M |
| 2025-08-01 | 3,880.00 | 3,910.00 | 3,805.00 | 3,835.00 | 0.2M |
| 2025-07-31 | 3,895.00 | 3,935.00 | 3,880.00 | 3,910.00 | 0.1M |
| 2025-07-30 | 3,925.00 | 3,945.00 | 3,895.00 | 3,915.00 | 0.1M |
| 2025-07-29 | 3,915.00 | 3,965.00 | 3,885.00 | 3,920.00 | 0.1M |
| 2025-07-28 | 3,920.00 | 3,960.00 | 3,900.00 | 3,915.00 | 0.1M |
| 2025-07-25 | 3,985.00 | 3,985.00 | 3,910.00 | 3,915.00 | 0.2M |
| 2025-07-24 | 4,010.00 | 4,040.00 | 3,960.00 | 3,985.00 | 0.1M |
| 2025-07-23 | 3,980.00 | 4,015.00 | 3,955.00 | 4,000.00 | 0.1M |
| 2025-07-22 | 3,980.00 | 4,015.00 | 3,965.00 | 3,975.00 | 0.1M |
| 2025-07-21 | 3,990.00 | 4,010.00 | 3,975.00 | 4,000.00 | 0.1M |
| 2025-07-18 | 4,040.00 | 4,040.00 | 3,970.00 | 4,015.00 | 0.2M |
| 2025-07-17 | 4,070.00 | 4,130.00 | 4,020.00 | 4,040.00 | 0.1M |
| 2025-07-16 | 4,100.00 | 4,115.00 | 4,055.00 | 4,090.00 | 0.1M |
| 2025-07-15 | 4,180.00 | 4,180.00 | 4,080.00 | 4,120.00 | 0.2M |
| 2025-07-14 | 4,150.00 | 4,270.00 | 4,135.00 | 4,180.00 | 0.3M |
| 2025-07-11 | 4,115.00 | 4,290.00 | 4,065.00 | 4,145.00 | 0.5M |
| 2025-07-10 | 4,120.00 | 4,130.00 | 4,060.00 | 4,075.00 | 0.2M |
| 2025-07-09 | 4,035.00 | 4,120.00 | 4,030.00 | 4,100.00 | 0.3M |
| 2025-07-08 | 4,000.00 | 4,065.00 | 3,995.00 | 4,035.00 | 0.3M |
| 2025-07-07 | 4,015.00 | 4,030.00 | 3,960.00 | 4,000.00 | 0.2M |
| 2025-07-04 | 3,995.00 | 4,035.00 | 3,975.00 | 4,010.00 | 0.3M |
| 2025-07-03 | 3,920.00 | 4,060.00 | 3,915.00 | 3,995.00 | 0.6M |
| 2025-07-02 | 3,940.00 | 3,945.00 | 3,865.00 | 3,925.00 | 0.1M |
| 2025-07-01 | 3,855.00 | 3,945.00 | 3,855.00 | 3,920.00 | 0.1M |
| 2025-06-30 | 3,820.00 | 3,880.00 | 3,820.00 | 3,875.00 | 0.1M |
| 2025-06-27 | 3,870.00 | 3,895.00 | 3,810.00 | 3,825.00 | 0.2M |
| 2025-06-26 | 3,925.00 | 3,925.00 | 3,835.00 | 3,875.00 | 0.2M |
| 2025-06-25 | 3,970.00 | 4,000.00 | 3,900.00 | 3,900.00 | 0.4M |
| 2025-06-24 | 3,935.00 | 3,997.00 | 3,930.00 | 3,975.00 | 0.2M |
| 2025-06-23 | 3,985.00 | 3,985.00 | 3,910.00 | 3,915.00 | 0.2M |
| 2025-06-20 | 3,960.00 | 3,995.00 | 3,925.00 | 3,995.00 | 0.2M |
| 2025-06-19 | 4,000.00 | 4,010.00 | 3,920.00 | 3,980.00 | 0.2M |
| 2025-06-18 | 4,025.00 | 4,035.00 | 3,960.00 | 3,975.00 | 0.3M |
| 2025-06-17 | 4,050.00 | 4,060.00 | 3,980.00 | 4,025.00 | 0.3M |
| 2025-06-16 | 3,945.00 | 4,070.00 | 3,925.00 | 4,045.00 | 0.4M |
| 2025-06-13 | 4,005.00 | 4,020.00 | 3,940.00 | 3,950.00 | 0.3M |
| 2025-06-12 | 3,980.00 | 4,040.00 | 3,935.00 | 4,005.00 | 0.4M |
| 2025-06-11 | 3,975.00 | 3,995.00 | 3,960.00 | 3,975.00 | 0.3M |
| 2025-06-10 | 3,975.00 | 3,990.00 | 3,925.00 | 3,975.00 | 0.4M |
| 2025-06-09 | 3,990.00 | 4,040.00 | 3,940.00 | 3,980.00 | 0.6M |
| 2025-06-05 | 3,915.00 | 4,030.00 | 3,880.00 | 3,990.00 | 0.4M |
| 2025-06-04 | 3,890.00 | 3,945.00 | 3,800.00 | 3,915.00 | 0.5M |
| 2025-06-02 | 3,830.00 | 3,940.00 | 3,805.00 | 3,900.00 | 0.3M |
| 2025-05-30 | 3,820.00 | 3,865.00 | 3,785.00 | 3,830.00 | 0.3M |
| 2025-05-29 | 3,805.00 | 3,920.00 | 3,800.00 | 3,825.00 | 0.4M |
| 2025-05-28 | 3,740.00 | 3,840.00 | 3,725.00 | 3,800.00 | 0.4M |
| 2025-05-27 | 3,880.00 | 3,880.00 | 3,735.00 | 3,740.00 | 0.4M |
| 2025-05-26 | 3,770.00 | 3,865.00 | 3,720.00 | 3,830.00 | 0.5M |
| 2025-05-23 | 3,855.00 | 3,870.00 | 3,800.00 | 3,825.00 | 0.6M |
| 2025-05-22 | 3,960.00 | 3,995.00 | 3,845.00 | 3,870.00 | 0.8M |
| 2025-05-21 | 3,880.00 | 4,000.00 | 3,880.00 | 3,985.00 | 0.8M |
| 2025-05-20 | 3,865.00 | 3,920.00 | 3,845.00 | 3,910.00 | 0.9M |
| 2025-05-19 | 3,915.00 | 3,915.00 | 3,825.00 | 3,855.00 | 0.7M |
| 2025-05-16 | 3,910.00 | 3,935.00 | 3,850.00 | 3,900.00 | 0.7M |
| 2025-05-15 | 3,880.00 | 4,015.00 | 3,800.00 | 3,905.00 | 2.3M |
| 2025-05-14 | 3,845.00 | 3,925.00 | 3,800.00 | 3,875.00 | 1.8M |
| 2025-05-13 | 4,040.00 | 4,075.00 | 3,810.00 | 3,835.00 | 3.7M |
| 2025-05-12 | 4,005.00 | 4,230.00 | 4,000.00 | 4,000.00 | 7.1M |
| 2025-05-09 | 6,410.00 | 7,440.00 | 5,500.00 | 5,710.00 | 18.9M |
| 2025-05-08 | 6,640.00 | 7,680.00 | 6,450.00 | 6,530.00 | 9.6M |
| 2025-05-07 | 7,570.00 | 9,000.00 | 7,560.00 | 7,940.00 | 9.1M |
| 2025-05-02 | 9,400.00 | 9,890.00 | 8,470.00 | 8,790.00 | 19.9M |
| 2025-04-30 | 9,020.00 | 9,100.00 | 7,630.00 | 7,830.00 | 3.8M |
| 2025-04-29 | 9,500.00 | 9,550.00 | 8,500.00 | 9,010.00 | 4.4M |
| 2025-04-28 | 8,800.00 | 10,080.00 | 8,350.00 | 9,550.00 | 14.6M |
| 2025-04-25 | 9,600.00 | 9,740.00 | 8,000.00 | 8,490.00 | 3.9M |
| 2025-04-24 | 8,790.00 | 9,660.00 | 8,550.00 | 9,480.00 | 3.6M |
| 2025-04-23 | 9,620.00 | 9,840.00 | 8,490.00 | 8,910.00 | 3.5M |
| 2025-04-22 | 10,010.00 | 10,240.00 | 9,100.00 | 9,360.00 | 3.2M |
| 2025-04-21 | 10,450.00 | 10,650.00 | 8,880.00 | 9,860.00 | 7.4M |
| 2025-04-17 | 8,510.00 | 10,190.00 | 8,500.00 | 9,900.00 | 11.7M |
| 2025-04-16 | 7,280.00 | 8,370.00 | 7,110.00 | 8,070.00 | 9.9M |
| 2025-04-15 | 8,460.00 | 8,460.00 | 6,650.00 | 7,060.00 | 5.7M |
| 2025-04-14 | 7,400.00 | 8,980.00 | 6,970.00 | 8,060.00 | 14.9M |
| 2025-04-11 | 6,370.00 | 7,290.00 | 6,300.00 | 7,050.00 | 17.6M |
| 2025-04-10 | 5,730.00 | 6,370.00 | 5,540.00 | 5,610.00 | 9.9M |
| 2025-04-09 | 5,650.00 | 5,700.00 | 4,865.00 | 4,905.00 | 3.1M |
| 2025-04-08 | 4,790.00 | 6,140.00 | 4,580.00 | 6,000.00 | 12.0M |
| 2025-04-07 | 4,160.00 | 4,970.00 | 4,130.00 | 4,725.00 | 5.9M |
| 2025-04-04 | 3,625.00 | 4,045.00 | 3,625.00 | 4,000.00 | 0.5M |
| 2025-04-03 | 3,810.00 | 3,810.00 | 3,700.00 | 3,720.00 | 0.1M |
| 2025-04-02 | 3,750.00 | 3,800.00 | 3,725.00 | 3,765.00 | 0.1M |
| 2025-04-01 | 3,560.00 | 3,850.00 | 3,560.00 | 3,750.00 | 0.3M |
| 2025-03-31 | 3,660.00 | 3,660.00 | 3,555.00 | 3,565.00 | 0.1M |
| 2025-03-28 | 3,655.00 | 3,705.00 | 3,600.00 | 3,675.00 | 0.1M |
| 2025-03-27 | 3,760.00 | 3,820.00 | 3,700.00 | 3,700.00 | 0.2M |
| 2025-03-26 | 3,655.00 | 3,800.00 | 3,645.00 | 3,780.00 | 0.2M |
| 2025-03-25 | 3,705.00 | 3,745.00 | 3,650.00 | 3,695.00 | 0.2M |
| 2025-03-24 | 4,235.00 | 4,490.00 | 3,620.00 | 3,750.00 | 2.3M |
| 2025-03-21 | 3,985.00 | 4,150.00 | 3,920.00 | 4,120.00 | 0.4M |
| 2025-03-20 | 3,945.00 | 3,960.00 | 3,840.00 | 3,885.00 | 0.0M |
| 2025-03-19 | 4,010.00 | 4,015.00 | 3,900.00 | 3,930.00 | 0.1M |
| 2025-03-18 | 4,030.00 | 4,060.00 | 3,945.00 | 4,010.00 | 0.1M |
| 2025-03-17 | 3,910.00 | 4,000.00 | 3,880.00 | 3,995.00 | 0.1M |
| 2025-03-14 | 3,860.00 | 3,930.00 | 3,835.00 | 3,930.00 | 0.0M |
| 2025-03-13 | 3,885.00 | 3,940.00 | 3,855.00 | 3,855.00 | 0.1M |
| 2025-03-12 | 3,870.00 | 3,925.00 | 3,840.00 | 3,900.00 | 0.1M |
| 2025-03-11 | 3,940.00 | 4,240.00 | 3,830.00 | 3,860.00 | 0.6M |
| 2025-03-10 | 3,895.00 | 3,970.00 | 3,830.00 | 3,950.00 | 0.1M |
| 2025-03-07 | 3,870.00 | 3,965.00 | 3,820.00 | 3,905.00 | 0.1M |
| 2025-03-06 | 3,775.00 | 4,000.00 | 3,770.00 | 3,905.00 | 0.2M |
| 2025-03-05 | 3,730.00 | 3,835.00 | 3,720.00 | 3,820.00 | 0.0M |
| 2025-03-04 | 3,700.00 | 3,770.00 | 3,685.00 | 3,755.00 | 0.0M |
| 2025-02-28 | 3,810.00 | 3,835.00 | 3,720.00 | 3,755.00 | 0.0M |
| 2025-02-27 | 3,805.00 | 3,890.00 | 3,770.00 | 3,830.00 | 0.0M |
| 2025-02-26 | 3,730.00 | 3,910.00 | 3,730.00 | 3,820.00 | 0.1M |
| 2025-02-25 | 3,775.00 | 3,775.00 | 3,710.00 | 3,750.00 | 0.1M |
| 2025-02-24 | 3,720.00 | 3,785.00 | 3,685.00 | 3,770.00 | 0.0M |
| 2025-02-21 | 3,735.00 | 3,750.00 | 3,710.00 | 3,710.00 | 0.0M |
| 2025-02-20 | 3,770.00 | 3,795.00 | 3,715.00 | 3,725.00 | 0.0M |
| 2025-02-19 | 3,795.00 | 3,795.00 | 3,705.00 | 3,775.00 | 0.0M |
| 2025-02-18 | 3,720.00 | 3,800.00 | 3,710.00 | 3,795.00 | 0.0M |
| 2025-02-17 | 3,670.00 | 3,800.00 | 3,670.00 | 3,765.00 | 0.0M |
| 2025-02-14 | 3,705.00 | 3,720.00 | 3,660.00 | 3,685.00 | 0.1M |
| 2025-02-13 | 3,675.00 | 3,740.00 | 3,660.00 | 3,705.00 | 0.0M |
| 2025-02-12 | 3,670.00 | 3,715.00 | 3,670.00 | 3,710.00 | 0.0M |
| 2025-02-11 | 3,665.00 | 3,735.00 | 3,655.00 | 3,705.00 | 0.0M |
| 2025-02-10 | 3,690.00 | 3,700.00 | 3,635.00 | 3,665.00 | 0.1M |
| 2025-02-07 | 3,770.00 | 3,815.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-02-06 | 3,805.00 | 3,875.00 | 3,790.00 | 3,820.00 | 0.0M |
| 2025-02-05 | 3,820.00 | 3,860.00 | 3,810.00 | 3,825.00 | 0.0M |
| 2025-02-04 | 3,655.00 | 3,860.00 | 3,650.00 | 3,850.00 | 0.1M |
| 2025-02-03 | 3,770.00 | 3,805.00 | 3,660.00 | 3,675.00 | 0.1M |
| 2025-01-31 | 3,790.00 | 3,810.00 | 3,760.00 | 3,770.00 | 0.0M |
| 2025-01-24 | 3,790.00 | 3,830.00 | 3,735.00 | 3,770.00 | 0.1M |
| 2025-01-23 | 3,780.00 | 3,850.00 | 3,750.00 | 3,825.00 | 0.0M |
| 2025-01-22 | 3,795.00 | 3,860.00 | 3,780.00 | 3,780.00 | 0.1M |
| 2025-01-21 | 3,780.00 | 3,830.00 | 3,750.00 | 3,830.00 | 0.1M |
| 2025-01-20 | 3,765.00 | 3,830.00 | 3,765.00 | 3,795.00 | 0.1M |
| 2025-01-17 | 3,745.00 | 3,785.00 | 3,735.00 | 3,765.00 | 0.0M |
| 2025-01-16 | 3,770.00 | 3,845.00 | 3,755.00 | 3,785.00 | 0.1M |
| 2025-01-15 | 3,810.00 | 3,930.00 | 3,730.00 | 3,740.00 | 0.2M |
| 2025-01-14 | 3,760.00 | 3,800.00 | 3,715.00 | 3,770.00 | 0.0M |
| 2025-01-13 | 3,845.00 | 3,845.00 | 3,725.00 | 3,760.00 | 0.1M |
| 2025-01-10 | 3,800.00 | 3,855.00 | 3,775.00 | 3,845.00 | 0.1M |
| 2025-01-09 | 3,800.00 | 3,885.00 | 3,775.00 | 3,800.00 | 0.2M |
| 2025-01-08 | 4,000.00 | 4,035.00 | 3,870.00 | 3,870.00 | 0.1M |
| 2025-01-07 | 3,945.00 | 4,045.00 | 3,920.00 | 4,005.00 | 0.2M |
| 2025-01-06 | 4,180.00 | 4,190.00 | 4,010.00 | 4,010.00 | 0.3M |
| 2025-01-03 | 4,005.00 | 4,175.00 | 3,990.00 | 4,095.00 | 0.5M |
| 2025-01-02 | 4,100.00 | 4,465.00 | 3,970.00 | 4,000.00 | 2.6M |