3,705.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,695.63 | 3,723.24 | 3,686.59 | 3,705.05 | 5,096.4M |
| 2025-09-25 | 3,706.76 | 3,711.43 | 3,686.59 | 3,701.76 | 5,798.2M |
| 2025-09-24 | 3,684.14 | 3,711.26 | 3,675.43 | 3,694.43 | 5,610.4M |
| 2025-09-23 | 3,665.61 | 3,708.88 | 3,652.88 | 3,689.59 | 7,228.9M |
| 2025-09-22 | 3,685.18 | 3,692.21 | 3,655.71 | 3,670.54 | 4,976.8M |
| 2025-09-19 | 3,661.81 | 3,692.37 | 3,651.07 | 3,671.39 | 6,345.9M |
| 2025-09-18 | 3,744.40 | 3,744.40 | 3,649.67 | 3,666.91 | 8,207.3M |
| 2025-09-17 | 3,750.33 | 3,767.35 | 3,741.55 | 3,749.86 | 6,251.9M |
| 2025-09-16 | 3,804.29 | 3,809.37 | 3,752.34 | 3,757.66 | 7,789.9M |
| 2025-09-15 | 3,817.79 | 3,830.26 | 3,786.80 | 3,797.38 | 6,308.6M |
| 2025-09-12 | 3,864.81 | 3,871.59 | 3,813.12 | 3,821.08 | 6,979.2M |
| 2025-09-11 | 3,813.76 | 3,861.32 | 3,805.82 | 3,860.71 | 6,429.2M |
| 2025-09-10 | 3,808.51 | 3,829.99 | 3,797.47 | 3,813.61 | 4,846.1M |
| 2025-09-09 | 3,801.27 | 3,839.11 | 3,801.27 | 3,821.19 | 5,528.1M |
| 2025-09-08 | 3,820.18 | 3,838.12 | 3,790.41 | 3,795.55 | 6,465.3M |
| 2025-09-05 | 3,800.52 | 3,828.35 | 3,783.86 | 3,822.10 | 6,300.2M |
| 2025-09-04 | 3,817.56 | 3,824.16 | 3,753.67 | 3,809.18 | 9,318.4M |
| 2025-09-03 | 3,885.11 | 3,889.77 | 3,804.41 | 3,827.92 | 6,652.8M |
| 2025-09-02 | 3,843.77 | 3,868.78 | 3,828.47 | 3,868.55 | 8,642.5M |
| 2025-09-01 | 3,870.36 | 3,870.36 | 3,831.18 | 3,840.36 | 8,801.9M |
| 2025-08-29 | 3,859.11 | 3,920.73 | 3,855.18 | 3,855.27 | 9,347.3M |
| 2025-08-28 | 3,824.06 | 3,854.90 | 3,807.56 | 3,850.41 | 6,777.6M |
| 2025-08-27 | 3,897.04 | 3,901.11 | 3,829.32 | 3,829.32 | 7,765.6M |
| 2025-08-26 | 3,914.69 | 3,918.17 | 3,895.04 | 3,898.79 | 5,552.4M |
| 2025-08-25 | 3,883.70 | 3,925.09 | 3,878.55 | 3,923.92 | 8,268.7M |
| 2025-08-22 | 3,828.62 | 3,868.00 | 3,819.44 | 3,867.94 | 6,548.5M |
| 2025-08-21 | 3,821.34 | 3,840.85 | 3,813.02 | 3,830.29 | 5,733.1M |
| 2025-08-20 | 3,772.23 | 3,817.09 | 3,764.05 | 3,814.59 | 5,936.1M |
| 2025-08-19 | 3,806.48 | 3,823.40 | 3,773.00 | 3,777.07 | 6,221.8M |
| 2025-08-18 | 3,807.23 | 3,829.03 | 3,785.53 | 3,802.97 | 7,630.9M |
| 2025-08-15 | 3,785.80 | 3,816.32 | 3,763.88 | 3,793.56 | 8,655.1M |
| 2025-08-14 | 3,779.91 | 3,827.94 | 3,779.91 | 3,793.97 | 5,800.9M |
| 2025-08-13 | 3,787.57 | 3,810.09 | 3,769.21 | 3,776.15 | 6,208.7M |
| 2025-08-12 | 3,766.66 | 3,802.21 | 3,766.66 | 3,777.81 | 4,493.5M |
| 2025-08-11 | 3,788.49 | 3,790.52 | 3,764.89 | 3,766.49 | 4,924.7M |
| 2025-08-08 | 3,794.06 | 3,808.12 | 3,777.83 | 3,787.53 | 4,138.4M |
| 2025-08-07 | 3,784.15 | 3,803.98 | 3,769.52 | 3,794.51 | 4,662.6M |
| 2025-08-06 | 3,772.41 | 3,791.39 | 3,765.57 | 3,781.19 | 4,261.4M |
| 2025-08-05 | 3,734.38 | 3,779.09 | 3,730.80 | 3,773.25 | 4,955.9M |
| 2025-08-04 | 3,698.02 | 3,736.89 | 3,698.02 | 3,730.35 | 5,000.7M |
| 2025-08-01 | 3,718.21 | 3,734.59 | 3,697.23 | 3,703.03 | 5,432.0M |
| 2025-07-31 | 3,767.57 | 3,769.72 | 3,710.41 | 3,722.70 | 6,585.1M |
| 2025-07-30 | 3,762.75 | 3,808.54 | 3,754.51 | 3,783.20 | 5,944.7M |
| 2025-07-29 | 3,773.26 | 3,788.19 | 3,754.54 | 3,758.80 | 5,336.1M |
| 2025-07-28 | 3,764.55 | 3,807.35 | 3,757.14 | 3,780.44 | 5,710.2M |
| 2025-07-25 | 3,782.01 | 3,791.21 | 3,762.32 | 3,766.87 | 5,899.6M |
| 2025-07-24 | 3,778.41 | 3,803.22 | 3,769.41 | 3,788.73 | 7,394.3M |
| 2025-07-23 | 3,772.09 | 3,819.60 | 3,768.89 | 3,786.07 | 7,306.3M |
| 2025-07-22 | 3,757.40 | 3,769.49 | 3,721.33 | 3,763.86 | 7,193.5M |
| 2025-07-21 | 3,744.20 | 3,760.55 | 3,741.64 | 3,756.36 | 5,664.5M |
| 2025-07-18 | 3,715.72 | 3,748.92 | 3,711.40 | 3,738.25 | 4,567.8M |
| 2025-07-17 | 3,710.92 | 3,721.17 | 3,701.98 | 3,710.61 | 3,797.5M |
| 2025-07-16 | 3,728.40 | 3,732.30 | 3,692.36 | 3,714.70 | 4,164.1M |
| 2025-07-15 | 3,766.15 | 3,775.57 | 3,713.48 | 3,732.38 | 4,812.2M |
| 2025-07-14 | 3,761.88 | 3,791.33 | 3,759.96 | 3,760.12 | 6,239.6M |
| 2025-07-11 | 3,774.92 | 3,832.92 | 3,752.47 | 3,752.47 | 9,022.6M |
| 2025-07-10 | 3,740.10 | 3,807.69 | 3,740.10 | 3,778.49 | 6,405.7M |
| 2025-07-09 | 3,765.84 | 3,771.21 | 3,740.15 | 3,740.15 | 4,753.3M |
| 2025-07-08 | 3,759.53 | 3,771.30 | 3,746.94 | 3,765.85 | 3,661.4M |
| 2025-07-07 | 3,752.69 | 3,762.04 | 3,740.26 | 3,757.67 | 3,431.5M |
| 2025-07-04 | 3,720.20 | 3,792.14 | 3,709.35 | 3,761.08 | 4,689.0M |
| 2025-07-03 | 3,731.01 | 3,736.75 | 3,707.76 | 3,725.41 | 3,551.4M |
| 2025-07-02 | 3,710.56 | 3,736.47 | 3,702.09 | 3,726.09 | 3,766.6M |
| 2025-07-01 | 3,685.26 | 3,710.96 | 3,678.95 | 3,706.28 | 3,745.4M |
| 2025-06-30 | 3,673.75 | 3,684.89 | 3,652.20 | 3,677.42 | 4,240.9M |
| 2025-06-27 | 3,741.24 | 3,772.40 | 3,681.20 | 3,690.87 | 6,934.6M |
| 2025-06-26 | 3,737.51 | 3,754.10 | 3,718.52 | 3,741.18 | 4,961.5M |
| 2025-06-25 | 3,682.81 | 3,746.84 | 3,668.31 | 3,742.18 | 5,948.3M |
| 2025-06-24 | 3,645.62 | 3,710.02 | 3,645.62 | 3,687.34 | 5,613.1M |
| 2025-06-23 | 3,611.65 | 3,660.06 | 3,591.99 | 3,649.90 | 4,894.5M |
| 2025-06-20 | 3,588.06 | 3,621.16 | 3,584.62 | 3,616.47 | 4,168.2M |
| 2025-06-19 | 3,616.87 | 3,619.54 | 3,585.14 | 3,595.22 | 3,985.7M |
| 2025-06-18 | 3,623.94 | 3,629.68 | 3,593.85 | 3,620.06 | 4,121.1M |
| 2025-06-17 | 3,619.14 | 3,630.85 | 3,612.32 | 3,625.52 | 3,602.1M |
| 2025-06-16 | 3,595.38 | 3,622.93 | 3,589.56 | 3,621.11 | 4,713.5M |
| 2025-06-13 | 3,615.40 | 3,620.65 | 3,590.21 | 3,596.99 | 5,685.2M |
| 2025-06-12 | 3,600.03 | 3,623.10 | 3,583.74 | 3,614.87 | 4,042.1M |
| 2025-06-11 | 3,566.14 | 3,609.76 | 3,566.14 | 3,602.27 | 4,363.6M |
| 2025-06-10 | 3,563.90 | 3,596.06 | 3,552.20 | 3,563.31 | 4,756.5M |
| 2025-06-09 | 3,556.66 | 3,566.11 | 3,546.42 | 3,563.80 | 4,264.1M |
| 2025-06-06 | 3,553.03 | 3,570.99 | 3,545.86 | 3,551.65 | 3,382.7M |
| 2025-06-05 | 3,548.37 | 3,560.22 | 3,536.39 | 3,547.39 | 3,562.4M |
| 2025-06-04 | 3,538.05 | 3,555.54 | 3,538.05 | 3,545.69 | 3,492.0M |
| 2025-06-03 | 3,504.94 | 3,555.07 | 3,501.74 | 3,538.10 | 4,431.5M |
| 2025-05-30 | 3,501.02 | 3,514.28 | 3,482.39 | 3,499.82 | 3,514.5M |
| 2025-05-29 | 3,496.62 | 3,516.64 | 3,489.11 | 3,500.86 | 2,887.3M |
| 2025-05-28 | 3,498.27 | 3,510.69 | 3,488.66 | 3,496.84 | 2,588.6M |
| 2025-05-27 | 3,510.62 | 3,523.44 | 3,493.96 | 3,497.38 | 2,983.6M |
| 2025-05-26 | 3,513.50 | 3,535.27 | 3,500.49 | 3,508.20 | 3,363.0M |
| 2025-05-23 | 3,548.48 | 3,564.80 | 3,518.07 | 3,518.07 | 3,637.5M |
| 2025-05-22 | 3,532.40 | 3,556.32 | 3,525.82 | 3,551.83 | 3,241.9M |
| 2025-05-21 | 3,513.83 | 3,551.51 | 3,513.83 | 3,536.39 | 3,562.3M |
| 2025-05-20 | 3,508.08 | 3,525.86 | 3,500.88 | 3,507.30 | 2,947.2M |
| 2025-05-19 | 3,509.62 | 3,521.12 | 3,499.88 | 3,500.39 | 3,073.7M |
| 2025-05-16 | 3,538.98 | 3,546.88 | 3,496.25 | 3,509.67 | 3,922.1M |
| 2025-05-15 | 3,553.54 | 3,571.84 | 3,540.22 | 3,544.25 | 4,244.7M |
| 2025-05-14 | 3,499.44 | 3,576.96 | 3,494.70 | 3,564.03 | 5,578.2M |
| 2025-05-13 | 3,490.68 | 3,503.64 | 3,475.28 | 3,501.41 | 4,148.6M |
| 2025-05-12 | 3,460.88 | 3,489.14 | 3,448.15 | 3,479.75 | 4,247.6M |
| 2025-05-09 | 3,437.29 | 3,459.31 | 3,437.29 | 3,454.72 | 3,677.9M |
| 2025-05-08 | 3,412.57 | 3,460.31 | 3,410.10 | 3,442.05 | 3,679.6M |
| 2025-05-07 | 3,425.12 | 3,425.78 | 3,399.73 | 3,423.64 | 5,115.1M |
| 2025-05-06 | 3,380.72 | 3,384.79 | 3,361.85 | 3,380.61 | 4,422.8M |
| 2025-04-30 | 3,396.30 | 3,396.58 | 3,360.89 | 3,364.03 | 5,092.1M |
| 2025-04-29 | 3,411.16 | 3,426.88 | 3,400.80 | 3,403.42 | 2,931.1M |
| 2025-04-28 | 3,394.23 | 3,421.54 | 3,383.55 | 3,412.88 | 3,817.6M |
| 2025-04-25 | 3,420.53 | 3,428.29 | 3,398.73 | 3,404.38 | 3,656.4M |
| 2025-04-24 | 3,397.52 | 3,427.10 | 3,397.52 | 3,415.55 | 3,487.5M |
| 2025-04-23 | 3,415.08 | 3,416.15 | 3,394.39 | 3,396.41 | 3,538.4M |
| 2025-04-22 | 3,403.56 | 3,425.62 | 3,403.02 | 3,413.38 | 4,065.5M |
| 2025-04-21 | 3,402.93 | 3,430.83 | 3,400.78 | 3,402.78 | 4,128.4M |
| 2025-04-18 | 3,382.35 | 3,415.33 | 3,381.36 | 3,405.03 | 3,475.0M |
| 2025-04-17 | 3,388.68 | 3,395.90 | 3,372.70 | 3,395.70 | 4,081.8M |
| 2025-04-16 | 3,365.71 | 3,396.97 | 3,346.25 | 3,393.25 | 5,170.9M |
| 2025-04-15 | 3,337.54 | 3,369.24 | 3,333.68 | 3,365.59 | 4,544.0M |
| 2025-04-14 | 3,326.13 | 3,346.50 | 3,319.94 | 3,340.20 | 4,874.1M |
| 2025-04-11 | 3,319.12 | 3,321.52 | 3,293.94 | 3,318.40 | 4,805.9M |
| 2025-04-10 | 3,312.42 | 3,317.77 | 3,277.42 | 3,311.40 | 6,193.4M |
| 2025-04-09 | 3,246.18 | 3,274.36 | 3,212.49 | 3,274.36 | 7,589.9M |
| 2025-04-08 | 3,209.14 | 3,273.05 | 3,194.96 | 3,273.05 | 8,979.8M |
| 2025-04-07 | 3,262.03 | 3,288.54 | 3,137.19 | 3,201.93 | 10,458.5M |
| 2025-04-03 | 3,384.78 | 3,419.87 | 3,384.78 | 3,407.07 | 4,167.9M |
| 2025-04-02 | 3,403.42 | 3,426.32 | 3,403.42 | 3,415.26 | 3,688.2M |
| 2025-04-01 | 3,420.02 | 3,423.42 | 3,401.54 | 3,409.84 | 4,475.7M |
| 2025-03-31 | 3,428.16 | 3,446.59 | 3,410.43 | 3,419.77 | 5,454.7M |
| 2025-03-28 | 3,443.92 | 3,446.16 | 3,419.91 | 3,429.91 | 3,810.7M |
| 2025-03-27 | 3,423.87 | 3,456.78 | 3,423.84 | 3,438.83 | 3,583.9M |
| 2025-03-26 | 3,461.15 | 3,462.60 | 3,428.12 | 3,428.85 | 3,925.5M |
| 2025-03-25 | 3,454.08 | 3,466.85 | 3,449.43 | 3,462.81 | 3,783.7M |
| 2025-03-24 | 3,424.03 | 3,456.09 | 3,424.03 | 3,452.61 | 4,694.6M |
| 2025-03-21 | 3,460.58 | 3,473.92 | 3,414.60 | 3,422.59 | 4,711.3M |
| 2025-03-20 | 3,501.97 | 3,503.04 | 3,463.53 | 3,468.30 | 3,948.3M |
| 2025-03-19 | 3,478.06 | 3,501.47 | 3,471.10 | 3,498.43 | 3,876.6M |
| 2025-03-18 | 3,483.01 | 3,491.00 | 3,470.98 | 3,478.25 | 3,804.4M |
| 2025-03-17 | 3,479.48 | 3,485.61 | 3,467.47 | 3,471.24 | 4,976.9M |
| 2025-03-14 | 3,414.55 | 3,493.11 | 3,414.55 | 3,475.89 | 7,076.2M |
| 2025-03-13 | 3,386.64 | 3,419.60 | 3,386.42 | 3,401.43 | 4,606.7M |
| 2025-03-12 | 3,387.03 | 3,400.66 | 3,371.61 | 3,383.83 | 4,396.4M |
| 2025-03-11 | 3,346.60 | 3,388.81 | 3,346.60 | 3,388.81 | 4,368.1M |
| 2025-03-10 | 3,385.60 | 3,387.46 | 3,356.36 | 3,371.59 | 4,753.8M |
| 2025-03-07 | 3,382.88 | 3,399.63 | 3,380.62 | 3,385.98 | 4,422.1M |
| 2025-03-06 | 3,372.48 | 3,392.86 | 3,357.49 | 3,387.10 | 5,596.5M |
| 2025-03-05 | 3,330.61 | 3,369.58 | 3,322.39 | 3,363.79 | 5,076.2M |
| 2025-03-04 | 3,323.56 | 3,338.93 | 3,321.41 | 3,330.03 | 3,983.8M |
| 2025-03-03 | 3,340.05 | 3,353.19 | 3,324.98 | 3,334.54 | 4,827.9M |
| 2025-02-28 | 3,369.65 | 3,386.56 | 3,329.28 | 3,329.28 | 5,562.8M |
| 2025-02-27 | 3,356.82 | 3,382.23 | 3,338.26 | 3,379.65 | 5,521.5M |
| 2025-02-26 | 3,329.04 | 3,359.98 | 3,329.04 | 3,358.23 | 4,671.6M |
| 2025-02-25 | 3,350.58 | 3,370.18 | 3,320.17 | 3,325.93 | 4,470.0M |
| 2025-02-24 | 3,360.50 | 3,374.95 | 3,349.07 | 3,363.20 | 4,817.6M |
| 2025-02-21 | 3,385.63 | 3,389.13 | 3,354.08 | 3,370.99 | 5,250.5M |
| 2025-02-20 | 3,387.96 | 3,388.05 | 3,372.02 | 3,381.00 | 3,388.2M |
| 2025-02-19 | 3,391.54 | 3,406.96 | 3,382.59 | 3,391.98 | 4,125.5M |
| 2025-02-18 | 3,390.59 | 3,425.96 | 3,386.87 | 3,394.26 | 5,006.6M |
| 2025-02-17 | 3,418.91 | 3,419.67 | 3,380.36 | 3,400.30 | 4,789.6M |
| 2025-02-14 | 3,398.81 | 3,421.35 | 3,387.07 | 3,419.57 | 3,862.0M |
| 2025-02-13 | 3,394.76 | 3,420.07 | 3,389.34 | 3,397.47 | 4,134.8M |
| 2025-02-12 | 3,377.22 | 3,400.35 | 3,364.39 | 3,399.17 | 4,007.5M |
| 2025-02-11 | 3,381.28 | 3,388.76 | 3,370.32 | 3,380.79 | 4,417.0M |
| 2025-02-10 | 3,366.56 | 3,393.35 | 3,362.03 | 3,373.96 | 4,190.6M |
| 2025-02-07 | 3,341.81 | 3,382.91 | 3,327.22 | 3,367.03 | 5,005.7M |
| 2025-02-06 | 3,331.57 | 3,348.45 | 3,316.52 | 3,345.15 | 3,780.2M |
| 2025-02-05 | 3,390.82 | 3,391.13 | 3,326.94 | 3,331.50 | 4,511.8M |
| 2025-01-27 | 3,367.43 | 3,393.82 | 3,367.43 | 3,373.59 | 4,389.3M |
| 2025-01-24 | 3,329.07 | 3,376.74 | 3,316.92 | 3,359.81 | 4,532.7M |
| 2025-01-23 | 3,318.42 | 3,370.92 | 3,318.42 | 3,335.95 | 6,014.0M |
| 2025-01-22 | 3,329.84 | 3,330.00 | 3,281.86 | 3,289.66 | 4,135.2M |
| 2025-01-21 | 3,352.03 | 3,354.95 | 3,324.27 | 3,332.90 | 3,380.9M |
| 2025-01-20 | 3,363.70 | 3,366.35 | 3,336.17 | 3,339.22 | 3,829.7M |
| 2025-01-17 | 3,352.21 | 3,372.31 | 3,330.67 | 3,348.37 | 3,544.1M |
| 2025-01-16 | 3,350.91 | 3,371.33 | 3,339.32 | 3,357.88 | 4,099.5M |
| 2025-01-15 | 3,333.73 | 3,366.71 | 3,328.98 | 3,334.48 | 4,298.4M |
| 2025-01-14 | 3,288.55 | 3,347.98 | 3,276.72 | 3,340.19 | 4,541.1M |
| 2025-01-13 | 3,284.74 | 3,304.38 | 3,261.69 | 3,287.08 | 4,265.1M |
| 2025-01-10 | 3,332.25 | 3,346.52 | 3,298.53 | 3,298.53 | 3,803.2M |
| 2025-01-09 | 3,354.24 | 3,354.24 | 3,320.98 | 3,327.98 | 3,718.5M |
| 2025-01-08 | 3,345.94 | 3,371.39 | 3,322.87 | 3,357.88 | 4,765.3M |
| 2025-01-07 | 3,332.84 | 3,355.82 | 3,318.64 | 3,352.26 | 4,223.9M |
| 2025-01-06 | 3,338.09 | 3,349.40 | 3,292.87 | 3,339.97 | 4,758.7M |
| 2025-01-03 | 3,358.90 | 3,371.28 | 3,322.80 | 3,331.41 | 5,490.8M |
| 2025-01-02 | 3,441.83 | 3,450.13 | 3,331.74 | 3,349.84 | 6,270.1M |