2,960.96
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 2,961.41 | 2,974.79 | 2,940.84 | 2,960.96 | 4,004.5M |
| 2025-09-26 | 2,965.70 | 2,977.08 | 2,952.24 | 2,969.73 | 3,081.0M |
| 2025-09-25 | 2,982.96 | 2,983.42 | 2,958.07 | 2,967.07 | 3,045.1M |
| 2025-09-24 | 2,973.29 | 2,997.72 | 2,969.37 | 2,986.45 | 3,604.0M |
| 2025-09-23 | 2,957.04 | 2,983.46 | 2,945.58 | 2,983.04 | 4,898.6M |
| 2025-09-22 | 2,985.56 | 2,989.43 | 2,955.42 | 2,962.03 | 3,031.1M |
| 2025-09-19 | 2,966.83 | 2,991.01 | 2,954.74 | 2,987.03 | 3,919.1M |
| 2025-09-18 | 3,018.57 | 3,019.62 | 2,956.30 | 2,966.48 | 4,502.0M |
| 2025-09-17 | 3,005.85 | 3,026.98 | 3,001.10 | 3,020.55 | 3,520.8M |
| 2025-09-16 | 3,024.65 | 3,034.43 | 3,005.21 | 3,010.16 | 4,276.6M |
| 2025-09-15 | 3,029.56 | 3,029.94 | 3,010.23 | 3,018.20 | 3,824.7M |
| 2025-09-12 | 3,047.50 | 3,053.97 | 3,026.96 | 3,030.91 | 3,809.9M |
| 2025-09-11 | 3,040.17 | 3,051.51 | 3,024.34 | 3,050.70 | 3,731.1M |
| 2025-09-10 | 3,047.22 | 3,050.59 | 3,036.24 | 3,042.66 | 2,872.2M |
| 2025-09-09 | 3,042.68 | 3,052.41 | 3,032.59 | 3,047.94 | 2,823.1M |
| 2025-09-08 | 3,033.18 | 3,049.33 | 3,026.68 | 3,043.87 | 3,854.2M |
| 2025-09-05 | 3,044.33 | 3,044.47 | 3,019.72 | 3,039.46 | 3,755.5M |
| 2025-09-04 | 3,025.48 | 3,049.79 | 2,998.93 | 3,047.67 | 5,561.6M |
| 2025-09-03 | 3,064.97 | 3,065.49 | 3,023.25 | 3,030.88 | 3,539.0M |
| 2025-09-02 | 3,045.43 | 3,062.30 | 3,040.07 | 3,061.67 | 5,149.8M |
| 2025-09-01 | 3,063.93 | 3,074.10 | 3,041.41 | 3,045.80 | 5,632.0M |
| 2025-08-29 | 3,076.20 | 3,103.24 | 3,060.59 | 3,060.59 | 5,620.2M |
| 2025-08-28 | 3,073.95 | 3,088.57 | 3,050.93 | 3,081.81 | 4,071.0M |
| 2025-08-27 | 3,133.41 | 3,133.41 | 3,078.35 | 3,078.35 | 4,486.5M |
| 2025-08-26 | 3,143.80 | 3,148.74 | 3,133.78 | 3,136.84 | 3,335.6M |
| 2025-08-25 | 3,126.29 | 3,145.92 | 3,118.33 | 3,145.92 | 4,254.0M |
| 2025-08-22 | 3,128.98 | 3,128.98 | 3,100.10 | 3,124.59 | 3,603.8M |
| 2025-08-21 | 3,114.31 | 3,133.95 | 3,106.35 | 3,129.24 | 3,545.4M |
| 2025-08-20 | 3,089.22 | 3,115.62 | 3,081.93 | 3,113.51 | 3,614.7M |
| 2025-08-19 | 3,091.79 | 3,096.89 | 3,084.49 | 3,090.85 | 3,282.1M |
| 2025-08-18 | 3,107.66 | 3,108.31 | 3,088.01 | 3,092.75 | 4,056.2M |
| 2025-08-15 | 3,100.37 | 3,101.05 | 3,078.64 | 3,096.59 | 4,805.3M |
| 2025-08-14 | 3,123.14 | 3,135.12 | 3,101.83 | 3,101.83 | 3,097.8M |
| 2025-08-13 | 3,151.30 | 3,151.92 | 3,123.72 | 3,125.62 | 3,648.7M |
| 2025-08-12 | 3,135.66 | 3,162.85 | 3,135.66 | 3,149.81 | 2,984.9M |
| 2025-08-11 | 3,151.46 | 3,154.47 | 3,127.67 | 3,130.52 | 3,040.5M |
| 2025-08-08 | 3,149.02 | 3,159.14 | 3,141.95 | 3,149.59 | 2,428.9M |
| 2025-08-07 | 3,136.77 | 3,153.84 | 3,128.98 | 3,148.90 | 2,905.6M |
| 2025-08-06 | 3,129.23 | 3,142.83 | 3,124.13 | 3,139.50 | 2,860.7M |
| 2025-08-05 | 3,094.52 | 3,128.76 | 3,091.69 | 3,128.65 | 3,133.9M |
| 2025-08-04 | 3,068.54 | 3,098.06 | 3,068.54 | 3,097.01 | 3,255.6M |
| 2025-08-01 | 3,082.36 | 3,097.65 | 3,073.04 | 3,080.92 | 3,483.3M |
| 2025-07-31 | 3,122.81 | 3,125.39 | 3,073.56 | 3,083.19 | 4,024.1M |
| 2025-07-30 | 3,125.37 | 3,157.76 | 3,123.85 | 3,134.04 | 3,594.2M |
| 2025-07-29 | 3,125.97 | 3,133.22 | 3,107.92 | 3,120.11 | 3,088.2M |
| 2025-07-28 | 3,148.12 | 3,155.55 | 3,123.12 | 3,125.50 | 3,303.4M |
| 2025-07-25 | 3,181.67 | 3,198.05 | 3,161.45 | 3,165.37 | 3,488.4M |
| 2025-07-24 | 3,171.10 | 3,182.08 | 3,149.10 | 3,180.32 | 4,305.9M |
| 2025-07-23 | 3,192.85 | 3,203.29 | 3,170.26 | 3,172.21 | 4,887.1M |
| 2025-07-22 | 3,125.50 | 3,176.11 | 3,101.87 | 3,172.81 | 5,159.4M |
| 2025-07-21 | 3,102.40 | 3,124.67 | 3,102.40 | 3,122.65 | 3,286.8M |
| 2025-07-18 | 3,091.94 | 3,104.07 | 3,089.87 | 3,099.53 | 2,623.8M |
| 2025-07-17 | 3,101.22 | 3,108.52 | 3,085.29 | 3,090.80 | 2,499.6M |
| 2025-07-16 | 3,113.69 | 3,117.99 | 3,087.86 | 3,101.60 | 2,827.8M |
| 2025-07-15 | 3,148.69 | 3,154.47 | 3,106.42 | 3,115.04 | 2,963.3M |
| 2025-07-14 | 3,132.09 | 3,167.32 | 3,132.09 | 3,151.14 | 3,619.2M |
| 2025-07-11 | 3,158.56 | 3,172.79 | 3,131.44 | 3,131.44 | 5,483.1M |
| 2025-07-10 | 3,132.83 | 3,165.54 | 3,132.83 | 3,154.42 | 3,949.5M |
| 2025-07-09 | 3,124.41 | 3,147.55 | 3,124.12 | 3,138.04 | 2,809.2M |
| 2025-07-08 | 3,132.60 | 3,139.54 | 3,115.29 | 3,126.99 | 2,420.0M |
| 2025-07-07 | 3,119.13 | 3,133.57 | 3,107.98 | 3,132.94 | 2,393.5M |
| 2025-07-04 | 3,102.32 | 3,136.04 | 3,101.30 | 3,124.21 | 3,154.4M |
| 2025-07-03 | 3,104.99 | 3,111.44 | 3,092.95 | 3,103.75 | 2,520.4M |
| 2025-07-02 | 3,088.22 | 3,109.20 | 3,084.02 | 3,107.75 | 2,608.9M |
| 2025-07-01 | 3,062.16 | 3,085.86 | 3,060.67 | 3,083.64 | 2,604.1M |
| 2025-06-30 | 3,053.90 | 3,063.67 | 3,046.39 | 3,058.11 | 2,792.8M |
| 2025-06-27 | 3,092.09 | 3,103.66 | 3,055.12 | 3,060.43 | 4,356.6M |
| 2025-06-26 | 3,085.55 | 3,099.75 | 3,077.74 | 3,094.07 | 2,947.8M |
| 2025-06-25 | 3,078.20 | 3,096.05 | 3,060.62 | 3,091.87 | 3,476.0M |
| 2025-06-24 | 3,076.83 | 3,093.59 | 3,070.45 | 3,088.46 | 3,751.4M |
| 2025-06-23 | 3,070.52 | 3,090.88 | 3,047.97 | 3,083.85 | 3,659.0M |
| 2025-06-20 | 3,063.55 | 3,081.49 | 3,060.86 | 3,076.17 | 3,037.6M |
| 2025-06-19 | 3,077.37 | 3,080.21 | 3,056.31 | 3,066.50 | 2,785.0M |
| 2025-06-18 | 3,078.66 | 3,081.55 | 3,061.95 | 3,080.01 | 2,997.2M |
| 2025-06-17 | 3,075.89 | 3,082.34 | 3,069.76 | 3,079.42 | 2,511.7M |
| 2025-06-16 | 3,067.46 | 3,078.42 | 3,061.90 | 3,077.67 | 3,262.7M |
| 2025-06-13 | 3,085.82 | 3,089.05 | 3,065.90 | 3,068.90 | 4,457.5M |
| 2025-06-12 | 3,096.54 | 3,099.55 | 3,087.55 | 3,093.55 | 2,531.7M |
| 2025-06-11 | 3,089.39 | 3,101.13 | 3,088.31 | 3,096.73 | 2,512.9M |
| 2025-06-10 | 3,087.53 | 3,106.58 | 3,075.37 | 3,089.16 | 3,156.9M |
| 2025-06-09 | 3,081.39 | 3,088.56 | 3,067.82 | 3,086.49 | 2,590.0M |
| 2025-06-06 | 3,089.93 | 3,099.75 | 3,082.90 | 3,084.89 | 2,312.8M |
| 2025-06-05 | 3,104.61 | 3,112.72 | 3,078.73 | 3,084.44 | 2,531.9M |
| 2025-06-04 | 3,098.21 | 3,106.64 | 3,087.47 | 3,105.67 | 2,482.5M |
| 2025-06-03 | 3,082.38 | 3,106.66 | 3,072.05 | 3,101.80 | 3,483.9M |
| 2025-05-30 | 3,074.78 | 3,090.80 | 3,074.74 | 3,082.45 | 2,747.4M |
| 2025-05-29 | 3,075.50 | 3,083.82 | 3,069.71 | 3,077.54 | 2,120.4M |
| 2025-05-28 | 3,065.64 | 3,077.08 | 3,057.63 | 3,074.85 | 2,125.4M |
| 2025-05-27 | 3,079.76 | 3,086.57 | 3,059.79 | 3,066.29 | 2,146.6M |
| 2025-05-26 | 3,090.98 | 3,099.34 | 3,074.02 | 3,077.65 | 2,413.1M |
| 2025-05-23 | 3,127.82 | 3,141.13 | 3,094.26 | 3,094.26 | 2,621.8M |
| 2025-05-22 | 3,125.94 | 3,134.06 | 3,114.73 | 3,130.21 | 2,442.7M |
| 2025-05-21 | 3,098.47 | 3,134.43 | 3,098.47 | 3,126.66 | 2,475.5M |
| 2025-05-20 | 3,097.73 | 3,105.70 | 3,089.55 | 3,097.97 | 2,113.1M |
| 2025-05-19 | 3,086.74 | 3,099.99 | 3,086.10 | 3,093.04 | 2,318.2M |
| 2025-05-16 | 3,096.81 | 3,100.96 | 3,066.15 | 3,082.01 | 2,852.6M |
| 2025-05-15 | 3,111.18 | 3,122.14 | 3,101.45 | 3,101.72 | 2,794.3M |
| 2025-05-14 | 3,086.72 | 3,115.04 | 3,074.93 | 3,113.74 | 3,233.9M |
| 2025-05-13 | 3,077.93 | 3,088.28 | 3,062.93 | 3,087.08 | 2,988.2M |
| 2025-05-12 | 3,057.77 | 3,064.42 | 3,046.58 | 3,063.27 | 2,723.7M |
| 2025-05-09 | 3,034.28 | 3,055.01 | 3,034.28 | 3,052.20 | 2,694.5M |
| 2025-05-08 | 3,028.31 | 3,042.72 | 3,021.49 | 3,033.75 | 2,523.7M |
| 2025-05-07 | 3,039.98 | 3,045.08 | 3,025.67 | 3,039.53 | 3,271.9M |
| 2025-05-06 | 3,030.30 | 3,030.36 | 3,006.28 | 3,018.49 | 3,233.4M |
| 2025-04-30 | 3,043.01 | 3,044.06 | 3,019.95 | 3,021.29 | 4,116.0M |
| 2025-04-29 | 3,048.58 | 3,064.72 | 3,043.35 | 3,047.80 | 2,295.9M |
| 2025-04-28 | 3,057.23 | 3,066.55 | 3,047.07 | 3,059.51 | 2,853.8M |
| 2025-04-25 | 3,062.76 | 3,068.78 | 3,050.59 | 3,058.88 | 2,475.5M |
| 2025-04-24 | 3,047.48 | 3,071.70 | 3,047.48 | 3,065.05 | 2,517.9M |
| 2025-04-23 | 3,069.35 | 3,070.50 | 3,047.27 | 3,047.43 | 2,202.7M |
| 2025-04-22 | 3,055.37 | 3,073.04 | 3,054.59 | 3,065.82 | 2,587.6M |
| 2025-04-21 | 3,060.52 | 3,083.84 | 3,054.79 | 3,055.56 | 2,687.0M |
| 2025-04-18 | 3,060.31 | 3,069.52 | 3,054.28 | 3,064.45 | 2,262.9M |
| 2025-04-17 | 3,066.13 | 3,069.48 | 3,050.36 | 3,067.41 | 2,438.2M |
| 2025-04-16 | 3,054.62 | 3,076.32 | 3,046.34 | 3,076.16 | 3,414.4M |
| 2025-04-15 | 3,041.56 | 3,057.82 | 3,033.96 | 3,056.22 | 3,128.0M |
| 2025-04-14 | 3,015.30 | 3,045.00 | 3,009.85 | 3,042.60 | 3,049.2M |
| 2025-04-11 | 3,023.70 | 3,023.70 | 3,003.55 | 3,008.40 | 2,795.1M |
| 2025-04-10 | 3,027.24 | 3,037.57 | 2,999.81 | 3,028.36 | 3,588.3M |
| 2025-04-09 | 2,978.79 | 3,002.13 | 2,933.49 | 3,002.13 | 4,349.6M |
| 2025-04-08 | 2,919.27 | 2,995.13 | 2,919.27 | 2,995.13 | 5,421.5M |
| 2025-04-07 | 3,010.18 | 3,030.84 | 2,863.71 | 2,911.84 | 6,843.1M |
| 2025-04-03 | 3,080.99 | 3,109.84 | 3,077.32 | 3,107.18 | 2,692.1M |
| 2025-04-02 | 3,080.61 | 3,105.65 | 3,080.61 | 3,101.51 | 2,666.7M |
| 2025-04-01 | 3,064.52 | 3,087.55 | 3,060.22 | 3,086.06 | 3,080.8M |
| 2025-03-31 | 3,063.00 | 3,085.20 | 3,054.12 | 3,061.06 | 3,468.5M |
| 2025-03-28 | 3,086.82 | 3,087.75 | 3,062.83 | 3,067.51 | 2,147.3M |
| 2025-03-27 | 3,085.88 | 3,094.81 | 3,080.49 | 3,087.70 | 2,210.4M |
| 2025-03-26 | 3,086.29 | 3,091.42 | 3,073.72 | 3,087.40 | 2,290.0M |
| 2025-03-25 | 3,065.29 | 3,091.42 | 3,063.78 | 3,090.56 | 2,628.7M |
| 2025-03-24 | 3,047.53 | 3,068.31 | 3,047.53 | 3,065.15 | 3,093.0M |
| 2025-03-21 | 3,048.66 | 3,069.80 | 3,031.55 | 3,042.21 | 2,864.2M |
| 2025-03-20 | 3,055.80 | 3,066.33 | 3,048.72 | 3,052.36 | 2,398.8M |
| 2025-03-19 | 3,048.97 | 3,060.90 | 3,040.91 | 3,057.10 | 2,560.5M |
| 2025-03-18 | 3,064.13 | 3,066.07 | 3,044.50 | 3,052.90 | 2,116.0M |
| 2025-03-17 | 3,061.25 | 3,071.07 | 3,053.20 | 3,063.49 | 2,927.1M |
| 2025-03-14 | 3,034.97 | 3,065.66 | 3,034.41 | 3,058.09 | 3,828.5M |
| 2025-03-13 | 3,005.92 | 3,037.56 | 3,003.99 | 3,036.84 | 2,953.8M |
| 2025-03-12 | 3,013.93 | 3,015.43 | 3,000.61 | 3,006.46 | 2,398.7M |
| 2025-03-11 | 2,976.43 | 3,014.70 | 2,974.13 | 3,014.70 | 2,479.3M |
| 2025-03-10 | 2,982.19 | 2,992.59 | 2,972.21 | 2,991.00 | 2,721.6M |
| 2025-03-07 | 2,985.26 | 2,996.55 | 2,982.27 | 2,984.37 | 2,622.4M |
| 2025-03-06 | 2,992.46 | 2,993.12 | 2,972.40 | 2,986.48 | 3,070.8M |
| 2025-03-05 | 2,983.41 | 2,993.12 | 2,969.86 | 2,992.39 | 3,305.7M |
| 2025-03-04 | 2,979.44 | 2,990.28 | 2,973.07 | 2,982.06 | 2,391.2M |
| 2025-03-03 | 2,996.64 | 3,006.08 | 2,981.75 | 2,986.71 | 3,015.5M |
| 2025-02-28 | 3,015.73 | 3,026.40 | 2,995.32 | 2,995.32 | 3,350.6M |
| 2025-02-27 | 2,996.76 | 3,015.08 | 2,984.60 | 3,015.00 | 3,278.3M |
| 2025-02-26 | 2,964.87 | 2,997.29 | 2,964.87 | 2,989.43 | 2,970.8M |
| 2025-02-25 | 2,974.78 | 2,986.42 | 2,958.73 | 2,963.46 | 2,956.4M |
| 2025-02-24 | 2,980.30 | 2,990.09 | 2,968.84 | 2,980.88 | 3,195.5M |
| 2025-02-21 | 3,013.16 | 3,014.44 | 2,983.65 | 2,988.66 | 3,490.2M |
| 2025-02-20 | 3,020.29 | 3,020.87 | 3,006.95 | 3,011.80 | 2,140.2M |
| 2025-02-19 | 3,034.03 | 3,034.20 | 3,018.53 | 3,023.27 | 2,765.4M |
| 2025-02-18 | 3,038.76 | 3,059.42 | 3,028.81 | 3,037.29 | 3,470.3M |
| 2025-02-17 | 3,054.98 | 3,055.63 | 3,029.43 | 3,043.26 | 2,846.8M |
| 2025-02-14 | 3,049.65 | 3,056.26 | 3,037.99 | 3,055.22 | 2,419.6M |
| 2025-02-13 | 3,046.32 | 3,060.84 | 3,045.59 | 3,048.40 | 2,520.1M |
| 2025-02-12 | 3,045.64 | 3,051.92 | 3,032.16 | 3,048.55 | 2,521.7M |
| 2025-02-11 | 3,032.41 | 3,049.45 | 3,032.41 | 3,048.48 | 2,980.0M |
| 2025-02-10 | 3,035.63 | 3,038.91 | 3,025.01 | 3,029.71 | 2,623.2M |
| 2025-02-07 | 3,020.42 | 3,048.78 | 3,009.00 | 3,039.42 | 3,262.0M |
| 2025-02-06 | 3,024.29 | 3,034.84 | 3,006.73 | 3,024.36 | 2,498.7M |
| 2025-02-05 | 3,098.77 | 3,098.77 | 3,020.22 | 3,027.13 | 3,043.8M |
| 2025-01-27 | 3,052.47 | 3,101.06 | 3,052.47 | 3,090.19 | 3,160.9M |
| 2025-01-24 | 3,029.82 | 3,064.05 | 3,017.68 | 3,051.06 | 2,952.2M |
| 2025-01-23 | 3,009.11 | 3,049.49 | 3,009.11 | 3,034.96 | 3,865.4M |
| 2025-01-22 | 3,014.01 | 3,014.01 | 2,986.12 | 2,996.79 | 2,775.9M |
| 2025-01-21 | 3,044.55 | 3,046.50 | 3,012.24 | 3,020.22 | 2,314.5M |
| 2025-01-20 | 3,053.72 | 3,059.12 | 3,031.99 | 3,036.33 | 2,531.8M |
| 2025-01-17 | 3,062.74 | 3,069.96 | 3,037.65 | 3,050.53 | 2,457.7M |
| 2025-01-16 | 3,047.22 | 3,077.18 | 3,045.67 | 3,066.16 | 2,656.2M |
| 2025-01-15 | 3,028.32 | 3,068.26 | 3,025.88 | 3,037.23 | 3,030.4M |
| 2025-01-14 | 2,989.98 | 3,036.88 | 2,983.70 | 3,033.40 | 2,964.1M |
| 2025-01-13 | 2,993.36 | 3,010.55 | 2,968.24 | 2,983.59 | 2,952.0M |
| 2025-01-10 | 3,037.76 | 3,049.04 | 3,003.38 | 3,003.38 | 2,769.1M |
| 2025-01-09 | 3,076.75 | 3,076.75 | 3,039.02 | 3,039.63 | 2,850.7M |
| 2025-01-08 | 3,083.48 | 3,101.09 | 3,052.47 | 3,088.54 | 3,389.2M |
| 2025-01-07 | 3,097.23 | 3,102.25 | 3,063.45 | 3,091.33 | 3,071.4M |
| 2025-01-06 | 3,105.37 | 3,109.17 | 3,072.41 | 3,105.09 | 3,633.6M |
| 2025-01-03 | 3,139.10 | 3,150.27 | 3,098.72 | 3,105.44 | 3,852.5M |
| 2025-01-02 | 3,203.93 | 3,225.33 | 3,114.16 | 3,130.01 | 4,600.0M |