3,105.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,140.00 | 3,150.00 | 3,105.00 | 3,105.00 | 0.2M |
| 2025-09-25 | 3,170.00 | 3,170.00 | 3,140.00 | 3,160.00 | 0.1M |
| 2025-09-24 | 3,175.00 | 3,185.00 | 3,145.00 | 3,170.00 | 0.1M |
| 2025-09-22 | 3,140.00 | 3,190.00 | 3,120.00 | 3,165.00 | 0.2M |
| 2025-09-19 | 3,090.00 | 3,115.00 | 3,050.00 | 3,110.00 | 0.2M |
| 2025-09-18 | 3,035.00 | 3,075.00 | 3,005.00 | 3,055.00 | 0.1M |
| 2025-09-17 | 3,050.00 | 3,050.00 | 3,015.00 | 3,020.00 | 0.1M |
| 2025-09-16 | 3,025.00 | 3,070.00 | 3,025.00 | 3,050.00 | 0.1M |
| 2025-09-12 | 3,005.00 | 3,060.00 | 3,005.00 | 3,020.00 | 0.1M |
| 2025-09-11 | 2,950.00 | 3,020.00 | 2,950.00 | 2,994.00 | 0.1M |
| 2025-09-10 | 2,977.00 | 3,000.00 | 2,945.00 | 2,950.00 | 0.1M |
| 2025-09-09 | 2,994.00 | 3,020.00 | 2,945.00 | 2,958.00 | 0.1M |
| 2025-09-08 | 2,950.00 | 2,971.00 | 2,930.00 | 2,964.00 | 0.1M |
| 2025-09-05 | 2,896.00 | 2,928.00 | 2,894.00 | 2,927.00 | 0.1M |
| 2025-09-04 | 2,874.00 | 2,890.00 | 2,870.00 | 2,877.00 | 0.0M |
| 2025-09-03 | 2,865.00 | 2,899.00 | 2,857.00 | 2,874.00 | 0.1M |
| 2025-09-02 | 2,885.00 | 2,913.00 | 2,865.00 | 2,870.00 | 0.1M |
| 2025-09-01 | 2,950.00 | 2,950.00 | 2,870.00 | 2,882.00 | 0.1M |
| 2025-08-29 | 2,982.00 | 2,988.00 | 2,947.00 | 2,976.00 | 0.0M |
| 2025-08-28 | 2,923.00 | 2,983.00 | 2,921.00 | 2,971.00 | 0.1M |
| 2025-08-27 | 2,975.00 | 2,978.00 | 2,921.00 | 2,921.00 | 0.0M |
| 2025-08-26 | 2,936.00 | 2,954.00 | 2,910.00 | 2,954.00 | 0.1M |
| 2025-08-25 | 2,922.00 | 2,940.00 | 2,916.00 | 2,923.00 | 0.1M |
| 2025-08-22 | 2,870.00 | 2,917.00 | 2,861.00 | 2,910.00 | 0.1M |
| 2025-08-21 | 2,891.00 | 2,906.00 | 2,865.00 | 2,871.00 | 0.1M |
| 2025-08-20 | 2,900.00 | 2,900.00 | 2,858.00 | 2,881.00 | 0.1M |
| 2025-08-19 | 2,868.00 | 2,910.00 | 2,853.00 | 2,902.00 | 0.1M |
| 2025-08-18 | 2,930.00 | 2,930.00 | 2,866.00 | 2,866.00 | 0.1M |
| 2025-08-15 | 2,875.00 | 2,920.00 | 2,855.00 | 2,901.00 | 0.1M |
| 2025-08-14 | 2,874.00 | 2,917.00 | 2,823.00 | 2,852.00 | 0.1M |
| 2025-08-13 | 2,800.00 | 2,900.00 | 2,768.00 | 2,851.00 | 0.3M |
| 2025-08-12 | 2,848.00 | 2,873.00 | 2,816.00 | 2,832.00 | 0.3M |
| 2025-08-08 | 2,775.00 | 2,820.00 | 2,775.00 | 2,800.00 | 0.1M |
| 2025-08-07 | 2,770.00 | 2,793.00 | 2,770.00 | 2,775.00 | 0.0M |
| 2025-08-06 | 2,787.00 | 2,801.00 | 2,770.00 | 2,782.00 | 0.1M |
| 2025-08-05 | 2,819.00 | 2,826.00 | 2,785.00 | 2,809.00 | 0.0M |
| 2025-08-04 | 2,772.00 | 2,807.00 | 2,750.00 | 2,807.00 | 0.1M |
| 2025-08-01 | 2,816.00 | 2,830.00 | 2,768.00 | 2,822.00 | 0.1M |
| 2025-07-31 | 2,792.00 | 2,853.00 | 2,792.00 | 2,847.00 | 0.1M |
| 2025-07-30 | 2,782.00 | 2,804.00 | 2,751.00 | 2,798.00 | 0.0M |
| 2025-07-29 | 2,793.00 | 2,793.00 | 2,762.00 | 2,782.00 | 0.0M |
| 2025-07-28 | 2,808.00 | 2,810.00 | 2,763.00 | 2,793.00 | 0.0M |
| 2025-07-25 | 2,792.00 | 2,819.00 | 2,766.00 | 2,804.00 | 0.0M |
| 2025-07-24 | 2,780.00 | 2,800.00 | 2,752.00 | 2,798.00 | 0.1M |
| 2025-07-23 | 2,725.00 | 2,771.00 | 2,714.00 | 2,770.00 | 0.1M |
| 2025-07-22 | 2,735.00 | 2,767.00 | 2,705.00 | 2,724.00 | 0.1M |
| 2025-07-18 | 2,764.00 | 2,764.00 | 2,707.00 | 2,733.00 | 0.0M |
| 2025-07-17 | 2,732.00 | 2,754.00 | 2,695.00 | 2,754.00 | 0.1M |
| 2025-07-16 | 2,782.00 | 2,790.00 | 2,712.00 | 2,733.00 | 0.1M |
| 2025-07-15 | 2,747.00 | 2,786.00 | 2,715.00 | 2,784.00 | 0.0M |
| 2025-07-14 | 2,722.00 | 2,751.00 | 2,693.00 | 2,747.00 | 0.0M |
| 2025-07-11 | 2,717.00 | 2,755.00 | 2,710.00 | 2,725.00 | 0.0M |
| 2025-07-10 | 2,738.00 | 2,764.00 | 2,704.00 | 2,717.00 | 0.0M |
| 2025-07-09 | 2,702.00 | 2,730.00 | 2,692.00 | 2,728.00 | 0.1M |
| 2025-07-08 | 2,685.00 | 2,705.00 | 2,665.00 | 2,679.00 | 0.0M |
| 2025-07-07 | 2,732.00 | 2,733.00 | 2,685.00 | 2,685.00 | 0.0M |
| 2025-07-04 | 2,726.00 | 2,737.00 | 2,681.00 | 2,691.00 | 0.0M |
| 2025-07-03 | 2,739.00 | 2,759.00 | 2,712.00 | 2,723.00 | 0.0M |
| 2025-07-02 | 2,720.00 | 2,765.00 | 2,694.00 | 2,740.00 | 0.1M |
| 2025-07-01 | 2,735.00 | 2,768.00 | 2,706.00 | 2,724.00 | 0.1M |
| 2025-06-30 | 2,723.00 | 2,763.00 | 2,714.00 | 2,735.00 | 0.1M |
| 2025-06-27 | 2,692.00 | 2,722.00 | 2,677.00 | 2,698.00 | 0.1M |
| 2025-06-26 | 2,626.00 | 2,674.00 | 2,626.00 | 2,666.00 | 0.1M |
| 2025-06-25 | 2,583.00 | 2,620.00 | 2,581.00 | 2,618.00 | 0.1M |
| 2025-06-24 | 2,559.00 | 2,583.00 | 2,554.00 | 2,564.00 | 0.0M |
| 2025-06-23 | 2,545.00 | 2,557.00 | 2,492.00 | 2,542.00 | 0.0M |
| 2025-06-20 | 2,539.00 | 2,580.00 | 2,523.00 | 2,545.00 | 0.0M |
| 2025-06-19 | 2,560.00 | 2,576.00 | 2,515.00 | 2,528.00 | 0.0M |
| 2025-06-18 | 2,537.00 | 2,565.00 | 2,527.00 | 2,544.00 | 0.0M |
| 2025-06-17 | 2,499.00 | 2,561.00 | 2,499.00 | 2,553.00 | 0.0M |
| 2025-06-16 | 2,497.00 | 2,500.00 | 2,476.00 | 2,476.00 | 0.0M |
| 2025-06-13 | 2,534.00 | 2,536.00 | 2,466.00 | 2,471.00 | 0.0M |
| 2025-06-12 | 2,557.00 | 2,565.00 | 2,533.00 | 2,533.00 | 0.0M |
| 2025-06-11 | 2,522.00 | 2,568.00 | 2,522.00 | 2,557.00 | 0.0M |
| 2025-06-10 | 2,461.00 | 2,545.00 | 2,461.00 | 2,509.00 | 0.1M |
| 2025-06-09 | 2,475.00 | 2,488.00 | 2,430.00 | 2,460.00 | 0.0M |
| 2025-06-06 | 2,523.00 | 2,526.00 | 2,482.00 | 2,482.00 | 0.0M |
| 2025-06-05 | 2,499.00 | 2,523.00 | 2,486.00 | 2,523.00 | 0.1M |
| 2025-06-04 | 2,448.00 | 2,512.00 | 2,447.00 | 2,484.00 | 0.1M |
| 2025-06-03 | 2,419.00 | 2,451.00 | 2,404.00 | 2,447.00 | 0.0M |
| 2025-06-02 | 2,438.00 | 2,442.00 | 2,400.00 | 2,419.00 | 0.0M |
| 2025-05-30 | 2,437.00 | 2,447.00 | 2,408.00 | 2,438.00 | 0.0M |
| 2025-05-29 | 2,474.00 | 2,480.00 | 2,447.00 | 2,447.00 | 0.0M |
| 2025-05-28 | 2,478.00 | 2,478.00 | 2,442.00 | 2,449.00 | 0.0M |
| 2025-05-27 | 2,463.00 | 2,468.00 | 2,440.00 | 2,450.00 | 0.0M |
| 2025-05-26 | 2,415.00 | 2,477.00 | 2,402.00 | 2,462.00 | 0.0M |
| 2025-05-23 | 2,406.00 | 2,427.00 | 2,390.00 | 2,401.00 | 0.0M |
| 2025-05-22 | 2,408.00 | 2,426.00 | 2,382.00 | 2,415.00 | 0.0M |
| 2025-05-21 | 2,433.00 | 2,442.00 | 2,409.00 | 2,409.00 | 0.0M |
| 2025-05-20 | 2,449.00 | 2,475.00 | 2,417.00 | 2,426.00 | 0.0M |
| 2025-05-19 | 2,467.00 | 2,467.00 | 2,429.00 | 2,433.00 | 0.0M |
| 2025-05-16 | 2,448.00 | 2,499.00 | 2,432.00 | 2,469.00 | 0.0M |
| 2025-05-15 | 2,488.00 | 2,488.00 | 2,437.00 | 2,448.00 | 0.0M |
| 2025-05-14 | 2,564.00 | 2,577.00 | 2,471.00 | 2,496.00 | 0.1M |
| 2025-05-13 | 2,579.00 | 2,623.00 | 2,495.00 | 2,545.00 | 0.2M |
| 2025-05-12 | 2,437.00 | 2,479.00 | 2,437.00 | 2,479.00 | 0.1M |
| 2025-05-09 | 2,398.00 | 2,433.00 | 2,385.00 | 2,425.00 | 0.0M |
| 2025-05-08 | 2,385.00 | 2,397.00 | 2,365.00 | 2,385.00 | 0.0M |
| 2025-05-07 | 2,390.00 | 2,390.00 | 2,353.00 | 2,377.00 | 0.0M |
| 2025-05-02 | 2,329.00 | 2,383.00 | 2,311.00 | 2,354.00 | 0.1M |
| 2025-05-01 | 2,310.00 | 2,330.00 | 2,305.00 | 2,329.00 | 0.0M |
| 2025-04-30 | 2,299.00 | 2,329.00 | 2,287.00 | 2,305.00 | 0.0M |
| 2025-04-28 | 2,300.00 | 2,311.00 | 2,275.00 | 2,299.00 | 0.0M |
| 2025-04-25 | 2,280.00 | 2,300.00 | 2,268.00 | 2,300.00 | 0.0M |
| 2025-04-24 | 2,198.00 | 2,315.00 | 2,192.00 | 2,273.00 | 0.1M |
| 2025-04-23 | 2,175.00 | 2,197.00 | 2,167.00 | 2,182.00 | 0.0M |
| 2025-04-22 | 2,153.00 | 2,159.00 | 2,138.00 | 2,159.00 | 0.0M |
| 2025-04-21 | 2,140.00 | 2,163.00 | 2,139.00 | 2,153.00 | 0.0M |
| 2025-04-18 | 2,145.00 | 2,175.00 | 2,139.00 | 2,150.00 | 0.0M |
| 2025-04-17 | 2,083.00 | 2,147.00 | 2,083.00 | 2,147.00 | 0.0M |
| 2025-04-16 | 2,129.00 | 2,129.00 | 2,070.00 | 2,087.00 | 0.0M |
| 2025-04-15 | 2,150.00 | 2,158.00 | 2,130.00 | 2,130.00 | 0.0M |
| 2025-04-14 | 2,152.00 | 2,189.00 | 2,128.00 | 2,128.00 | 0.0M |
| 2025-04-11 | 2,007.00 | 2,127.00 | 1,980.00 | 2,127.00 | 0.1M |
| 2025-04-10 | 2,168.00 | 2,168.00 | 2,066.00 | 2,072.00 | 0.0M |
| 2025-04-09 | 1,997.00 | 1,997.00 | 1,925.00 | 1,978.00 | 0.1M |
| 2025-04-08 | 1,972.00 | 2,075.00 | 1,972.00 | 2,017.00 | 0.1M |
| 2025-04-07 | 1,908.00 | 1,928.00 | 1,835.00 | 1,872.00 | 0.1M |
| 2025-04-04 | 2,187.00 | 2,203.00 | 2,063.00 | 2,103.00 | 0.2M |
| 2025-04-03 | 2,271.00 | 2,302.00 | 2,245.00 | 2,272.00 | 0.1M |
| 2025-04-02 | 2,387.00 | 2,394.00 | 2,359.00 | 2,371.00 | 0.0M |
| 2025-04-01 | 2,382.00 | 2,388.00 | 2,336.00 | 2,364.00 | 0.0M |
| 2025-03-31 | 2,360.00 | 2,360.00 | 2,317.00 | 2,347.00 | 0.0M |
| 2025-03-28 | 2,393.00 | 2,420.00 | 2,374.00 | 2,385.00 | 0.0M |
| 2025-03-27 | 2,421.00 | 2,421.00 | 2,400.00 | 2,417.00 | 0.0M |
| 2025-03-26 | 2,429.00 | 2,462.00 | 2,422.00 | 2,442.00 | 0.0M |
| 2025-03-25 | 2,416.00 | 2,465.00 | 2,411.00 | 2,416.00 | 0.0M |
| 2025-03-24 | 2,418.00 | 2,443.00 | 2,400.00 | 2,416.00 | 0.0M |
| 2025-03-21 | 2,398.00 | 2,436.00 | 2,390.00 | 2,411.00 | 0.0M |
| 2025-03-19 | 2,410.00 | 2,439.00 | 2,376.00 | 2,394.00 | 0.0M |
| 2025-03-18 | 2,378.00 | 2,412.00 | 2,378.00 | 2,397.00 | 0.0M |
| 2025-03-17 | 2,391.00 | 2,397.00 | 2,365.00 | 2,378.00 | 0.0M |
| 2025-03-14 | 2,363.00 | 2,414.00 | 2,363.00 | 2,375.00 | 0.0M |
| 2025-03-13 | 2,417.00 | 2,429.00 | 2,357.00 | 2,363.00 | 0.1M |
| 2025-03-12 | 2,334.00 | 2,443.00 | 2,327.00 | 2,401.00 | 0.1M |
| 2025-03-11 | 2,230.00 | 2,381.00 | 2,208.00 | 2,334.00 | 0.1M |
| 2025-03-10 | 2,235.00 | 2,253.00 | 2,222.00 | 2,253.00 | 0.0M |
| 2025-03-07 | 2,209.00 | 2,231.00 | 2,202.00 | 2,221.00 | 0.0M |
| 2025-03-06 | 2,259.00 | 2,264.00 | 2,232.00 | 2,238.00 | 0.0M |
| 2025-03-05 | 2,243.00 | 2,288.00 | 2,233.00 | 2,247.00 | 0.1M |
| 2025-03-04 | 2,225.00 | 2,247.00 | 2,191.00 | 2,228.00 | 0.0M |
| 2025-03-03 | 2,298.00 | 2,307.00 | 2,254.00 | 2,259.00 | 0.0M |
| 2025-02-28 | 2,315.00 | 2,319.00 | 2,255.00 | 2,262.00 | 0.0M |
| 2025-02-27 | 2,346.00 | 2,383.00 | 2,332.00 | 2,349.00 | 0.0M |
| 2025-02-26 | 2,350.00 | 2,379.00 | 2,330.00 | 2,346.00 | 0.0M |
| 2025-02-25 | 2,340.00 | 2,398.00 | 2,328.00 | 2,376.00 | 0.0M |
| 2025-02-21 | 2,380.00 | 2,404.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2025-02-20 | 2,431.00 | 2,444.00 | 2,379.00 | 2,397.00 | 0.0M |
| 2025-02-19 | 2,436.00 | 2,529.00 | 2,430.00 | 2,444.00 | 0.1M |
| 2025-02-18 | 2,446.00 | 2,470.00 | 2,420.00 | 2,435.00 | 0.1M |
| 2025-02-17 | 2,481.00 | 2,513.00 | 2,436.00 | 2,460.00 | 0.1M |
| 2025-02-14 | 2,489.00 | 2,494.00 | 2,470.00 | 2,488.00 | 0.1M |
| 2025-02-13 | 2,491.00 | 2,514.00 | 2,423.00 | 2,489.00 | 0.2M |
| 2025-02-12 | 2,400.00 | 2,529.00 | 2,389.00 | 2,498.00 | 0.7M |
| 2025-02-10 | 2,006.00 | 2,052.00 | 1,995.00 | 2,031.00 | 0.1M |
| 2025-02-07 | 1,992.00 | 2,020.00 | 1,992.00 | 1,996.00 | 0.0M |
| 2025-02-06 | 1,971.00 | 1,993.00 | 1,966.00 | 1,986.00 | 0.0M |
| 2025-02-05 | 1,945.00 | 1,963.00 | 1,944.00 | 1,963.00 | 0.0M |
| 2025-02-04 | 1,925.00 | 1,958.00 | 1,925.00 | 1,945.00 | 0.0M |
| 2025-02-03 | 1,960.00 | 1,960.00 | 1,921.00 | 1,921.00 | 0.1M |
| 2025-01-31 | 1,989.00 | 1,989.00 | 1,962.00 | 1,962.00 | 0.1M |
| 2025-01-30 | 1,995.00 | 1,995.00 | 1,966.00 | 1,989.00 | 0.0M |
| 2025-01-29 | 2,004.00 | 2,005.00 | 1,979.00 | 1,980.00 | 0.0M |
| 2025-01-28 | 1,994.00 | 2,001.00 | 1,980.00 | 1,990.00 | 0.0M |
| 2025-01-27 | 2,022.00 | 2,027.00 | 1,991.00 | 1,994.00 | 0.0M |
| 2025-01-24 | 2,038.00 | 2,048.00 | 2,021.00 | 2,022.00 | 0.0M |
| 2025-01-23 | 2,045.00 | 2,045.00 | 2,017.00 | 2,038.00 | 0.0M |
| 2025-01-22 | 2,021.00 | 2,054.00 | 2,013.00 | 2,046.00 | 0.0M |
| 2025-01-21 | 2,023.00 | 2,034.00 | 2,008.00 | 2,021.00 | 0.0M |
| 2025-01-20 | 1,982.00 | 2,027.00 | 1,982.00 | 2,019.00 | 0.0M |
| 2025-01-17 | 1,975.00 | 1,989.00 | 1,940.00 | 1,978.00 | 0.0M |
| 2025-01-16 | 1,985.00 | 1,989.00 | 1,954.00 | 1,966.00 | 0.0M |
| 2025-01-15 | 2,030.00 | 2,030.00 | 1,976.00 | 1,985.00 | 0.1M |
| 2025-01-14 | 2,041.00 | 2,041.00 | 2,000.00 | 2,012.00 | 0.1M |
| 2025-01-10 | 2,054.00 | 2,095.00 | 2,045.00 | 2,057.00 | 0.1M |
| 2025-01-09 | 2,065.00 | 2,083.00 | 2,054.00 | 2,066.00 | 0.1M |
| 2025-01-08 | 2,048.00 | 2,087.00 | 2,042.00 | 2,072.00 | 0.1M |
| 2025-01-07 | 2,040.00 | 2,066.00 | 2,027.00 | 2,042.00 | 0.1M |
| 2025-01-06 | 2,041.00 | 2,060.00 | 2,021.00 | 2,021.00 | 0.1M |