3,752.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,761.00 | 3,775.00 | 3,732.00 | 3,752.00 | 0.0M |
| 2025-09-26 | 3,805.00 | 3,806.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-09-25 | 3,806.00 | 3,808.00 | 3,795.00 | 3,803.00 | 0.0M |
| 2025-09-24 | 3,809.00 | 3,812.00 | 3,800.00 | 3,806.00 | 0.0M |
| 2025-09-22 | 3,800.00 | 3,809.00 | 3,791.00 | 3,800.00 | 0.0M |
| 2025-09-19 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 0.0M |
| 2025-09-18 | 3,800.00 | 3,801.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-09-17 | 3,795.00 | 3,800.00 | 3,791.00 | 3,800.00 | 0.0M |
| 2025-09-16 | 3,796.00 | 3,798.00 | 3,785.00 | 3,790.00 | 0.0M |
| 2025-09-12 | 3,795.00 | 3,795.00 | 3,782.00 | 3,782.00 | 0.0M |
| 2025-09-11 | 3,799.00 | 3,799.00 | 3,781.00 | 3,782.00 | 0.0M |
| 2025-09-10 | 3,780.00 | 3,799.00 | 3,780.00 | 3,799.00 | 0.0M |
| 2025-09-09 | 3,786.00 | 3,786.00 | 3,782.00 | 3,786.00 | 0.0M |
| 2025-09-08 | 3,785.00 | 3,795.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2025-09-05 | 3,780.00 | 3,796.00 | 3,778.00 | 3,796.00 | 0.0M |
| 2025-09-04 | 3,777.00 | 3,779.00 | 3,776.00 | 3,779.00 | 0.0M |
| 2025-09-03 | 3,779.00 | 3,780.00 | 3,776.00 | 3,776.00 | 0.0M |
| 2025-09-02 | 3,779.00 | 3,780.00 | 3,773.00 | 3,773.00 | 0.0M |
| 2025-09-01 | 3,779.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2025-08-29 | 3,781.00 | 3,781.00 | 3,765.00 | 3,775.00 | 0.0M |
| 2025-08-28 | 3,781.00 | 3,788.00 | 3,779.00 | 3,780.00 | 0.0M |
| 2025-08-27 | 3,784.00 | 3,784.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-08-26 | 3,783.00 | 3,790.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-08-25 | 3,781.00 | 3,787.00 | 3,780.00 | 3,783.00 | 0.0M |
| 2025-08-22 | 3,792.00 | 3,797.00 | 3,780.00 | 3,781.00 | 0.0M |
| 2025-08-21 | 3,783.00 | 3,791.00 | 3,781.00 | 3,790.00 | 0.0M |
| 2025-08-20 | 3,782.00 | 3,785.00 | 3,782.00 | 3,783.00 | 0.0M |
| 2025-08-19 | 3,780.00 | 3,799.00 | 3,780.00 | 3,781.00 | 0.0M |
| 2025-08-18 | 3,776.00 | 3,780.00 | 3,776.00 | 3,776.00 | 0.0M |
| 2025-08-15 | 3,778.00 | 3,779.00 | 3,776.00 | 3,776.00 | 0.0M |
| 2025-08-14 | 3,780.00 | 3,782.00 | 3,776.00 | 3,776.00 | 0.0M |
| 2025-08-13 | 3,780.00 | 3,788.00 | 3,777.00 | 3,777.00 | 0.0M |
| 2025-08-12 | 3,780.00 | 3,783.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-08-08 | 3,787.00 | 3,787.00 | 3,778.00 | 3,778.00 | 0.0M |
| 2025-08-07 | 3,780.00 | 3,793.00 | 3,775.00 | 3,777.00 | 0.0M |
| 2025-08-06 | 3,776.00 | 3,780.00 | 3,776.00 | 3,776.00 | 0.0M |
| 2025-08-04 | 3,773.00 | 3,780.00 | 3,772.00 | 3,780.00 | 0.0M |
| 2025-08-01 | 3,770.00 | 3,771.00 | 3,770.00 | 3,771.00 | 0.0M |
| 2025-07-31 | 3,772.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-07-30 | 3,780.00 | 3,780.00 | 3,772.00 | 3,772.00 | 0.0M |
| 2025-07-29 | 3,775.00 | 3,777.00 | 3,775.00 | 3,777.00 | 0.0M |
| 2025-07-28 | 3,775.00 | 3,776.00 | 3,774.00 | 3,775.00 | 0.0M |
| 2025-07-25 | 3,780.00 | 3,780.00 | 3,778.00 | 3,778.00 | 0.0M |
| 2025-07-24 | 3,774.00 | 3,780.00 | 3,773.00 | 3,775.00 | 0.0M |
| 2025-07-23 | 3,775.00 | 3,776.00 | 3,773.00 | 3,774.00 | 0.0M |
| 2025-07-22 | 3,773.00 | 3,777.00 | 3,773.00 | 3,777.00 | 0.0M |
| 2025-07-18 | 3,773.00 | 3,780.00 | 3,772.00 | 3,773.00 | 0.0M |
| 2025-07-17 | 3,772.00 | 3,772.00 | 3,772.00 | 3,772.00 | 0.0M |
| 2025-07-16 | 3,779.00 | 3,779.00 | 3,773.00 | 3,773.00 | 0.0M |
| 2025-07-15 | 3,772.00 | 3,773.00 | 3,771.00 | 3,772.00 | 0.0M |
| 2025-07-14 | 3,783.00 | 3,783.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-07-11 | 3,775.00 | 3,777.00 | 3,770.00 | 3,772.00 | 0.0M |
| 2025-07-10 | 3,772.00 | 3,785.00 | 3,772.00 | 3,784.00 | 0.0M |
| 2025-07-09 | 3,780.00 | 3,780.00 | 3,770.00 | 3,775.00 | 0.0M |
| 2025-07-08 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 0.0M |
| 2025-07-07 | 3,773.00 | 3,788.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-07-04 | 3,769.00 | 3,785.00 | 3,765.00 | 3,785.00 | 0.0M |
| 2025-07-03 | 3,775.00 | 3,775.00 | 3,769.00 | 3,769.00 | 0.0M |
| 2025-07-02 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.0M |
| 2025-07-01 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2025-06-30 | 3,765.00 | 3,780.00 | 3,764.00 | 3,780.00 | 0.0M |
| 2025-06-27 | 3,770.00 | 3,770.00 | 3,760.00 | 3,762.00 | 0.0M |
| 2025-06-26 | 3,761.00 | 3,770.00 | 3,761.00 | 3,770.00 | 0.0M |
| 2025-06-25 | 3,771.00 | 3,795.00 | 3,759.00 | 3,761.00 | 0.0M |
| 2025-06-24 | 3,774.00 | 3,785.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-06-23 | 3,765.00 | 3,785.00 | 3,765.00 | 3,785.00 | 0.0M |
| 2025-06-20 | 3,790.00 | 3,790.00 | 3,760.00 | 3,765.00 | 0.0M |
| 2025-06-19 | 3,770.00 | 3,785.00 | 3,768.00 | 3,770.00 | 0.0M |
| 2025-06-18 | 3,765.00 | 3,770.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2025-06-17 | 3,762.00 | 3,775.00 | 3,759.00 | 3,768.00 | 0.0M |
| 2025-06-16 | 3,780.00 | 3,780.00 | 3,755.00 | 3,780.00 | 0.0M |
| 2025-06-13 | 3,775.00 | 3,775.00 | 3,762.00 | 3,765.00 | 0.0M |
| 2025-06-12 | 3,779.00 | 3,780.00 | 3,775.00 | 3,776.00 | 0.0M |
| 2025-06-11 | 3,778.00 | 3,796.00 | 3,777.00 | 3,780.00 | 0.0M |
| 2025-06-10 | 3,778.00 | 3,798.00 | 3,778.00 | 3,778.00 | 0.0M |
| 2025-06-09 | 3,788.00 | 3,788.00 | 3,778.00 | 3,780.00 | 0.0M |
| 2025-06-06 | 3,784.00 | 3,788.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2025-06-05 | 3,783.00 | 3,785.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2025-06-04 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2025-06-03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-06-02 | 3,800.00 | 3,800.00 | 3,781.00 | 3,790.00 | 0.0M |
| 2025-05-30 | 3,787.00 | 3,799.00 | 3,787.00 | 3,799.00 | 0.0M |
| 2025-05-29 | 3,789.00 | 3,798.00 | 3,787.00 | 3,787.00 | 0.0M |
| 2025-05-28 | 3,797.00 | 3,797.00 | 3,789.00 | 3,790.00 | 0.0M |
| 2025-05-27 | 3,800.00 | 3,800.00 | 3,784.00 | 3,784.00 | 0.0M |
| 2025-05-26 | 3,788.00 | 3,790.00 | 3,788.00 | 3,790.00 | 0.0M |
| 2025-05-23 | 3,792.00 | 3,800.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2025-05-22 | 3,786.00 | 3,786.00 | 3,783.00 | 3,783.00 | 0.0M |
| 2025-05-21 | 3,791.00 | 3,793.00 | 3,790.00 | 3,790.00 | 0.0M |
| 2025-05-20 | 3,792.00 | 3,792.00 | 3,791.00 | 3,791.00 | 0.0M |
| 2025-05-16 | 3,791.00 | 3,792.00 | 3,790.00 | 3,792.00 | 0.0M |
| 2025-05-15 | 3,800.00 | 3,800.00 | 3,791.00 | 3,791.00 | 0.0M |
| 2025-05-14 | 3,803.00 | 3,803.00 | 3,792.00 | 3,792.00 | 0.0M |
| 2025-05-13 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2025-05-12 | 3,800.00 | 3,805.00 | 3,798.00 | 3,799.00 | 0.0M |
| 2025-05-09 | 3,800.00 | 3,805.00 | 3,798.00 | 3,805.00 | 0.0M |
| 2025-05-08 | 3,800.00 | 3,815.00 | 3,800.00 | 3,801.00 | 0.0M |
| 2025-05-07 | 3,806.00 | 3,810.00 | 3,798.00 | 3,801.00 | 0.0M |
| 2025-05-02 | 3,809.00 | 3,809.00 | 3,804.00 | 3,804.00 | 0.0M |
| 2025-05-01 | 3,809.00 | 3,810.00 | 3,801.00 | 3,809.00 | 0.0M |
| 2025-04-30 | 3,806.00 | 3,809.00 | 3,800.00 | 3,805.00 | 0.0M |
| 2025-04-28 | 3,805.00 | 3,805.00 | 3,801.00 | 3,801.00 | 0.0M |
| 2025-04-25 | 3,801.00 | 3,809.00 | 3,801.00 | 3,806.00 | 0.0M |
| 2025-04-24 | 3,809.00 | 3,809.00 | 3,801.00 | 3,808.00 | 0.0M |
| 2025-04-23 | 3,810.00 | 3,810.00 | 3,804.00 | 3,810.00 | 0.0M |
| 2025-04-22 | 3,803.00 | 3,810.00 | 3,803.00 | 3,810.00 | 0.0M |
| 2025-04-21 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2025-04-18 | 3,801.00 | 3,807.00 | 3,800.00 | 3,801.00 | 0.0M |
| 2025-04-17 | 3,802.00 | 3,802.00 | 3,801.00 | 3,801.00 | 0.0M |
| 2025-04-16 | 3,801.00 | 3,802.00 | 3,801.00 | 3,801.00 | 0.0M |
| 2025-04-15 | 3,815.00 | 3,815.00 | 3,800.00 | 3,802.00 | 0.0M |
| 2025-04-14 | 3,810.00 | 3,815.00 | 3,803.00 | 3,815.00 | 0.0M |
| 2025-04-11 | 3,808.00 | 3,815.00 | 3,806.00 | 3,810.00 | 0.0M |
| 2025-04-10 | 3,811.00 | 3,825.00 | 3,808.00 | 3,813.00 | 0.0M |
| 2025-04-09 | 3,820.00 | 3,820.00 | 3,806.00 | 3,806.00 | 0.0M |
| 2025-04-08 | 3,815.00 | 3,815.00 | 3,806.00 | 3,810.00 | 0.0M |
| 2025-04-07 | 3,817.00 | 3,820.00 | 3,809.00 | 3,810.00 | 0.0M |
| 2025-04-04 | 3,820.00 | 3,820.00 | 3,813.00 | 3,820.00 | 0.0M |
| 2025-04-03 | 3,835.00 | 3,835.00 | 3,816.00 | 3,817.00 | 0.0M |
| 2025-04-02 | 3,817.00 | 3,840.00 | 3,817.00 | 3,840.00 | 0.0M |
| 2025-04-01 | 3,819.00 | 3,820.00 | 3,817.00 | 3,820.00 | 0.0M |
| 2025-03-31 | 3,835.00 | 3,835.00 | 3,817.00 | 3,817.00 | 0.0M |
| 2025-03-28 | 3,841.00 | 3,841.00 | 3,833.00 | 3,836.00 | 0.0M |
| 2025-03-27 | 3,883.00 | 3,884.00 | 3,860.00 | 3,881.00 | 0.0M |
| 2025-03-26 | 3,894.00 | 3,894.00 | 3,880.00 | 3,884.00 | 0.0M |
| 2025-03-25 | 3,885.00 | 3,895.00 | 3,885.00 | 3,885.00 | 0.0M |
| 2025-03-24 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | 0.0M |
| 2025-03-21 | 3,865.00 | 3,888.00 | 3,865.00 | 3,882.00 | 0.0M |
| 2025-03-19 | 3,883.00 | 3,883.00 | 3,880.00 | 3,883.00 | 0.0M |
| 2025-03-18 | 3,872.00 | 3,884.00 | 3,872.00 | 3,881.00 | 0.0M |
| 2025-03-17 | 3,865.00 | 3,869.00 | 3,865.00 | 3,869.00 | 0.0M |
| 2025-03-14 | 3,861.00 | 3,861.00 | 3,860.00 | 3,861.00 | 0.0M |
| 2025-03-13 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 0.0M |
| 2025-03-12 | 3,860.00 | 3,870.00 | 3,860.00 | 3,865.00 | 0.0M |
| 2025-03-11 | 3,862.00 | 3,864.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-03-10 | 3,861.00 | 3,875.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-03-07 | 3,866.00 | 3,866.00 | 3,865.00 | 3,866.00 | 0.0M |
| 2025-03-06 | 3,861.00 | 3,861.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-03-05 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-03-04 | 3,860.00 | 3,865.00 | 3,860.00 | 3,864.00 | 0.0M |
| 2025-03-03 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-28 | 3,859.00 | 3,860.00 | 3,858.00 | 3,859.00 | 0.0M |
| 2025-02-27 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-26 | 3,860.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-25 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-21 | 3,860.00 | 3,865.00 | 3,857.00 | 3,865.00 | 0.0M |
| 2025-02-20 | 3,860.00 | 3,861.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-19 | 3,875.00 | 3,875.00 | 3,859.00 | 3,859.00 | 0.0M |
| 2025-02-18 | 3,860.00 | 3,875.00 | 3,860.00 | 3,865.00 | 0.0M |
| 2025-02-17 | 3,860.00 | 3,861.00 | 3,859.00 | 3,860.00 | 0.0M |
| 2025-02-14 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-02-13 | 3,860.00 | 3,870.00 | 3,860.00 | 3,865.00 | 0.0M |
| 2025-02-12 | 3,860.00 | 3,870.00 | 3,859.00 | 3,870.00 | 0.0M |
| 2025-02-10 | 3,860.00 | 3,860.00 | 3,859.00 | 3,860.00 | 0.0M |
| 2025-02-07 | 3,861.00 | 3,870.00 | 3,856.00 | 3,860.00 | 0.0M |
| 2025-02-06 | 3,865.00 | 3,865.00 | 3,861.00 | 3,863.00 | 0.0M |
| 2025-02-05 | 3,864.00 | 3,880.00 | 3,856.00 | 3,865.00 | 0.0M |
| 2025-02-04 | 3,879.00 | 3,879.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2025-02-03 | 3,880.00 | 3,880.00 | 3,875.00 | 3,875.00 | 0.0M |
| 2025-01-31 | 3,865.00 | 3,865.00 | 3,864.00 | 3,864.00 | 0.0M |
| 2025-01-30 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-01-29 | 3,866.00 | 3,870.00 | 3,861.00 | 3,870.00 | 0.0M |
| 2025-01-28 | 3,861.00 | 3,883.00 | 3,861.00 | 3,866.00 | 0.0M |
| 2025-01-27 | 3,880.00 | 3,888.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2025-01-24 | 3,875.00 | 3,875.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-01-23 | 3,881.00 | 3,885.00 | 3,874.00 | 3,875.00 | 0.0M |
| 2025-01-22 | 3,890.00 | 3,890.00 | 3,871.00 | 3,872.00 | 0.0M |
| 2025-01-21 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | 0.0M |
| 2025-01-20 | 3,879.00 | 3,880.00 | 3,879.00 | 3,880.00 | 0.0M |
| 2025-01-17 | 3,885.00 | 3,892.00 | 3,885.00 | 3,890.00 | 0.0M |
| 2025-01-16 | 3,881.00 | 3,890.00 | 3,881.00 | 3,890.00 | 0.0M |
| 2025-01-15 | 3,890.00 | 3,893.00 | 3,889.00 | 3,893.00 | 0.0M |
| 2025-01-14 | 3,880.00 | 3,881.00 | 3,879.00 | 3,881.00 | 0.0M |
| 2025-01-10 | 3,860.00 | 3,887.00 | 3,860.00 | 3,885.00 | 0.0M |
| 2025-01-09 | 3,880.00 | 3,880.00 | 3,876.00 | 3,879.00 | 0.0M |
| 2025-01-08 | 3,871.00 | 3,875.00 | 3,871.00 | 3,874.00 | 0.0M |
| 2025-01-07 | 3,875.00 | 3,883.00 | 3,873.00 | 3,877.00 | 0.0M |
| 2025-01-06 | 3,875.00 | 3,876.00 | 3,874.00 | 3,876.00 | 0.0M |