3,533.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,481.47 | 3,540.73 | 3,446.71 | 3,533.67 | 4,071.1M |
| 2025-09-26 | 3,467.12 | 3,524.73 | 3,464.14 | 3,465.37 | 3,348.2M |
| 2025-09-25 | 3,472.23 | 3,484.86 | 3,443.89 | 3,467.59 | 3,683.5M |
| 2025-09-24 | 3,391.49 | 3,435.33 | 3,384.58 | 3,435.21 | 2,736.3M |
| 2025-09-23 | 3,417.35 | 3,458.70 | 3,356.22 | 3,403.62 | 3,509.3M |
| 2025-09-22 | 3,421.50 | 3,425.08 | 3,371.55 | 3,415.75 | 2,947.5M |
| 2025-09-19 | 3,349.97 | 3,410.39 | 3,349.97 | 3,385.38 | 3,075.2M |
| 2025-09-18 | 3,425.30 | 3,425.30 | 3,321.27 | 3,350.41 | 3,994.7M |
| 2025-09-17 | 3,421.25 | 3,453.50 | 3,408.76 | 3,453.07 | 3,470.8M |
| 2025-09-16 | 3,500.89 | 3,506.35 | 3,389.38 | 3,441.70 | 4,083.0M |
| 2025-09-15 | 3,487.86 | 3,498.69 | 3,467.12 | 3,472.90 | 3,604.8M |
| 2025-09-12 | 3,462.33 | 3,515.34 | 3,455.09 | 3,492.95 | 5,057.9M |
| 2025-09-11 | 3,411.98 | 3,457.79 | 3,398.15 | 3,457.79 | 3,497.9M |
| 2025-09-10 | 3,404.93 | 3,443.29 | 3,381.87 | 3,414.94 | 3,111.9M |
| 2025-09-09 | 3,432.76 | 3,495.70 | 3,426.84 | 3,444.75 | 4,182.6M |
| 2025-09-08 | 3,448.12 | 3,456.44 | 3,406.99 | 3,425.75 | 3,932.9M |
| 2025-09-05 | 3,321.68 | 3,430.82 | 3,321.68 | 3,424.86 | 4,150.3M |
| 2025-09-04 | 3,433.36 | 3,449.38 | 3,299.06 | 3,333.59 | 5,238.2M |
| 2025-09-03 | 3,497.87 | 3,511.25 | 3,418.17 | 3,445.76 | 4,601.5M |
| 2025-09-02 | 3,499.25 | 3,501.44 | 3,433.18 | 3,462.58 | 5,001.9M |
| 2025-09-01 | 3,436.70 | 3,488.43 | 3,393.14 | 3,487.30 | 5,367.7M |
| 2025-08-29 | 3,359.44 | 3,417.77 | 3,355.97 | 3,398.38 | 4,612.2M |
| 2025-08-28 | 3,292.05 | 3,345.28 | 3,269.93 | 3,338.01 | 3,908.2M |
| 2025-08-27 | 3,343.66 | 3,367.17 | 3,302.03 | 3,302.24 | 4,278.8M |
| 2025-08-26 | 3,358.07 | 3,363.84 | 3,325.89 | 3,339.33 | 3,730.1M |
| 2025-08-25 | 3,287.33 | 3,366.89 | 3,286.39 | 3,366.89 | 4,878.1M |
| 2025-08-22 | 3,208.53 | 3,251.26 | 3,208.53 | 3,251.15 | 3,199.9M |
| 2025-08-21 | 3,209.65 | 3,244.54 | 3,200.73 | 3,211.15 | 3,250.0M |
| 2025-08-20 | 3,161.08 | 3,215.22 | 3,161.08 | 3,207.27 | 3,218.2M |
| 2025-08-19 | 3,191.73 | 3,215.55 | 3,171.29 | 3,177.52 | 3,526.6M |
| 2025-08-18 | 3,207.66 | 3,212.43 | 3,165.58 | 3,188.90 | 4,318.0M |
| 2025-08-15 | 3,108.61 | 3,186.54 | 3,108.61 | 3,173.46 | 3,167.5M |
| 2025-08-14 | 3,143.68 | 3,159.73 | 3,120.37 | 3,121.23 | 2,767.5M |
| 2025-08-13 | 3,114.92 | 3,146.75 | 3,114.66 | 3,145.28 | 2,999.5M |
| 2025-08-12 | 3,106.72 | 3,132.55 | 3,091.80 | 3,113.36 | 2,487.6M |
| 2025-08-11 | 3,136.60 | 3,137.60 | 3,102.09 | 3,111.42 | 2,730.4M |
| 2025-08-08 | 3,102.38 | 3,154.19 | 3,101.37 | 3,132.76 | 2,796.3M |
| 2025-08-07 | 3,081.82 | 3,112.86 | 3,046.27 | 3,111.82 | 2,851.5M |
| 2025-08-06 | 3,044.79 | 3,083.31 | 3,043.63 | 3,081.88 | 2,512.9M |
| 2025-08-05 | 3,032.98 | 3,047.72 | 3,025.11 | 3,047.72 | 2,285.8M |
| 2025-08-04 | 2,985.82 | 3,027.43 | 2,985.82 | 3,026.81 | 2,442.6M |
| 2025-08-01 | 3,014.32 | 3,025.03 | 2,987.53 | 2,989.76 | 2,675.2M |
| 2025-07-31 | 3,072.14 | 3,074.86 | 3,012.06 | 3,024.14 | 3,551.7M |
| 2025-07-30 | 3,118.77 | 3,132.03 | 3,084.54 | 3,108.80 | 3,395.0M |
| 2025-07-29 | 3,084.29 | 3,108.47 | 3,082.65 | 3,106.86 | 2,864.9M |
| 2025-07-28 | 3,083.75 | 3,103.32 | 3,054.36 | 3,098.78 | 3,341.5M |
| 2025-07-25 | 3,119.94 | 3,135.24 | 3,100.56 | 3,110.96 | 3,663.9M |
| 2025-07-24 | 3,049.14 | 3,133.23 | 3,049.14 | 3,126.26 | 4,574.5M |
| 2025-07-23 | 3,098.91 | 3,102.54 | 3,059.43 | 3,065.70 | 4,307.7M |
| 2025-07-22 | 2,992.70 | 3,077.53 | 2,986.98 | 3,077.51 | 5,228.5M |
| 2025-07-21 | 2,931.50 | 2,992.42 | 2,930.23 | 2,991.18 | 3,892.3M |
| 2025-07-18 | 2,879.64 | 2,929.51 | 2,879.64 | 2,918.87 | 3,003.7M |
| 2025-07-17 | 2,870.12 | 2,882.39 | 2,864.40 | 2,879.40 | 2,148.4M |
| 2025-07-16 | 2,874.68 | 2,886.25 | 2,863.05 | 2,872.47 | 2,010.7M |
| 2025-07-15 | 2,897.03 | 2,909.14 | 2,859.71 | 2,875.04 | 2,947.5M |
| 2025-07-14 | 2,910.89 | 2,929.66 | 2,903.90 | 2,905.64 | 3,582.3M |
| 2025-07-11 | 2,879.20 | 2,919.73 | 2,874.78 | 2,886.63 | 3,554.5M |
| 2025-07-10 | 2,842.34 | 2,875.03 | 2,841.94 | 2,866.16 | 2,925.9M |
| 2025-07-09 | 2,868.85 | 2,868.85 | 2,822.42 | 2,825.29 | 2,613.3M |
| 2025-07-08 | 2,846.41 | 2,869.84 | 2,846.41 | 2,866.05 | 1,813.8M |
| 2025-07-07 | 2,848.53 | 2,848.87 | 2,837.44 | 2,839.51 | 1,619.0M |
| 2025-07-04 | 2,872.13 | 2,885.78 | 2,856.51 | 2,866.11 | 2,053.8M |
| 2025-07-03 | 2,899.10 | 2,903.18 | 2,872.01 | 2,881.54 | 1,937.8M |
| 2025-07-02 | 2,866.38 | 2,902.96 | 2,864.45 | 2,894.85 | 2,618.5M |
| 2025-07-01 | 2,843.98 | 2,870.11 | 2,825.49 | 2,869.68 | 1,951.9M |
| 2025-06-30 | 2,832.97 | 2,843.01 | 2,820.30 | 2,840.24 | 2,045.3M |
| 2025-06-27 | 2,820.31 | 2,850.45 | 2,820.21 | 2,831.86 | 2,702.8M |
| 2025-06-26 | 2,813.15 | 2,837.20 | 2,811.23 | 2,817.63 | 2,098.5M |
| 2025-06-25 | 2,797.67 | 2,813.03 | 2,785.57 | 2,812.01 | 2,022.2M |
| 2025-06-24 | 2,805.50 | 2,830.55 | 2,789.03 | 2,810.66 | 2,427.7M |
| 2025-06-23 | 2,814.08 | 2,829.15 | 2,805.03 | 2,824.92 | 2,161.9M |
| 2025-06-20 | 2,810.12 | 2,822.43 | 2,801.53 | 2,803.73 | 1,815.2M |
| 2025-06-19 | 2,836.84 | 2,838.52 | 2,805.89 | 2,817.12 | 2,304.8M |
| 2025-06-18 | 2,859.07 | 2,863.19 | 2,828.30 | 2,844.13 | 2,068.5M |
| 2025-06-17 | 2,840.04 | 2,868.34 | 2,839.81 | 2,859.96 | 2,312.6M |
| 2025-06-16 | 2,854.02 | 2,870.73 | 2,841.00 | 2,848.44 | 2,747.7M |
| 2025-06-13 | 2,853.63 | 2,860.15 | 2,836.11 | 2,851.89 | 3,580.8M |
| 2025-06-12 | 2,830.60 | 2,840.79 | 2,813.93 | 2,837.77 | 2,557.9M |
| 2025-06-11 | 2,784.61 | 2,832.58 | 2,784.38 | 2,825.41 | 2,802.0M |
| 2025-06-10 | 2,791.32 | 2,797.82 | 2,772.51 | 2,787.06 | 2,396.8M |
| 2025-06-09 | 2,781.11 | 2,792.98 | 2,765.71 | 2,790.04 | 2,523.0M |
| 2025-06-06 | 2,771.77 | 2,796.79 | 2,771.77 | 2,787.77 | 2,202.5M |
| 2025-06-05 | 2,778.96 | 2,791.74 | 2,759.27 | 2,763.79 | 1,857.4M |
| 2025-06-04 | 2,755.03 | 2,782.00 | 2,754.95 | 2,776.27 | 1,916.0M |
| 2025-06-03 | 2,749.48 | 2,760.25 | 2,743.80 | 2,754.18 | 2,008.8M |
| 2025-05-30 | 2,748.00 | 2,749.66 | 2,730.66 | 2,734.96 | 1,502.5M |
| 2025-05-29 | 2,734.58 | 2,756.81 | 2,733.03 | 2,748.24 | 1,649.0M |
| 2025-05-28 | 2,727.76 | 2,750.33 | 2,727.76 | 2,745.16 | 1,464.5M |
| 2025-05-27 | 2,765.88 | 2,769.43 | 2,722.16 | 2,728.24 | 1,695.0M |
| 2025-05-26 | 2,760.35 | 2,785.70 | 2,759.48 | 2,769.08 | 1,795.3M |
| 2025-05-23 | 2,770.75 | 2,793.77 | 2,762.64 | 2,762.64 | 1,877.8M |
| 2025-05-22 | 2,786.46 | 2,795.06 | 2,774.07 | 2,776.28 | 1,907.9M |
| 2025-05-21 | 2,750.99 | 2,796.49 | 2,750.99 | 2,794.88 | 3,068.2M |
| 2025-05-20 | 2,734.22 | 2,744.52 | 2,730.68 | 2,739.16 | 1,553.6M |
| 2025-05-19 | 2,745.29 | 2,749.58 | 2,728.94 | 2,733.14 | 1,730.6M |
| 2025-05-16 | 2,750.58 | 2,759.77 | 2,733.84 | 2,741.51 | 2,013.4M |
| 2025-05-15 | 2,760.27 | 2,773.69 | 2,747.80 | 2,752.88 | 2,450.0M |
| 2025-05-14 | 2,739.59 | 2,769.20 | 2,738.64 | 2,769.04 | 2,514.2M |
| 2025-05-13 | 2,741.67 | 2,745.67 | 2,731.11 | 2,740.39 | 2,150.9M |
| 2025-05-12 | 2,722.25 | 2,735.78 | 2,707.64 | 2,735.40 | 2,140.5M |
| 2025-05-09 | 2,721.93 | 2,730.46 | 2,713.75 | 2,723.01 | 1,738.0M |
| 2025-05-08 | 2,729.97 | 2,744.30 | 2,720.61 | 2,726.92 | 1,936.4M |
| 2025-05-07 | 2,751.56 | 2,752.39 | 2,728.75 | 2,743.90 | 2,735.2M |
| 2025-05-06 | 2,700.07 | 2,726.95 | 2,698.46 | 2,726.65 | 2,630.0M |
| 2025-04-30 | 2,687.71 | 2,699.28 | 2,677.86 | 2,678.64 | 1,865.3M |
| 2025-04-29 | 2,697.81 | 2,704.92 | 2,686.96 | 2,689.67 | 1,890.8M |
| 2025-04-28 | 2,707.66 | 2,712.22 | 2,686.27 | 2,704.50 | 2,381.9M |
| 2025-04-25 | 2,726.07 | 2,735.46 | 2,711.15 | 2,716.60 | 2,732.3M |
| 2025-04-24 | 2,733.07 | 2,739.84 | 2,714.45 | 2,717.68 | 1,969.8M |
| 2025-04-23 | 2,742.22 | 2,751.55 | 2,722.49 | 2,726.88 | 2,411.3M |
| 2025-04-22 | 2,763.43 | 2,779.71 | 2,758.81 | 2,759.47 | 2,595.0M |
| 2025-04-21 | 2,714.06 | 2,759.77 | 2,710.46 | 2,759.44 | 2,429.8M |
| 2025-04-18 | 2,701.59 | 2,710.01 | 2,682.80 | 2,704.01 | 1,763.9M |
| 2025-04-17 | 2,726.14 | 2,743.27 | 2,700.25 | 2,711.46 | 2,275.5M |
| 2025-04-16 | 2,717.87 | 2,719.30 | 2,683.70 | 2,719.30 | 2,714.9M |
| 2025-04-15 | 2,711.15 | 2,712.61 | 2,691.22 | 2,707.28 | 2,334.5M |
| 2025-04-14 | 2,673.01 | 2,720.19 | 2,671.26 | 2,717.88 | 3,407.7M |
| 2025-04-11 | 2,673.16 | 2,678.91 | 2,653.32 | 2,663.62 | 3,017.1M |
| 2025-04-10 | 2,648.44 | 2,675.03 | 2,617.60 | 2,659.70 | 4,270.4M |
| 2025-04-09 | 2,547.40 | 2,609.62 | 2,508.87 | 2,609.62 | 4,874.4M |
| 2025-04-08 | 2,528.01 | 2,579.79 | 2,504.12 | 2,579.79 | 4,871.3M |
| 2025-04-07 | 2,572.00 | 2,605.84 | 2,492.06 | 2,524.03 | 5,204.0M |
| 2025-04-03 | 2,741.40 | 2,751.94 | 2,728.65 | 2,736.31 | 2,418.6M |
| 2025-04-02 | 2,775.63 | 2,781.65 | 2,751.76 | 2,757.00 | 1,771.0M |
| 2025-04-01 | 2,769.76 | 2,789.12 | 2,769.37 | 2,782.03 | 2,220.8M |
| 2025-03-31 | 2,770.58 | 2,783.90 | 2,749.23 | 2,763.51 | 2,728.5M |
| 2025-03-28 | 2,799.13 | 2,802.47 | 2,764.24 | 2,780.30 | 2,717.0M |
| 2025-03-27 | 2,803.51 | 2,809.97 | 2,784.55 | 2,796.05 | 2,669.8M |
| 2025-03-26 | 2,839.75 | 2,852.98 | 2,814.34 | 2,817.74 | 3,507.0M |
| 2025-03-25 | 2,806.87 | 2,834.68 | 2,799.94 | 2,830.48 | 3,289.5M |
| 2025-03-24 | 2,774.73 | 2,810.47 | 2,766.79 | 2,804.46 | 3,524.5M |
| 2025-03-21 | 2,801.18 | 2,817.38 | 2,759.35 | 2,770.33 | 3,311.5M |
| 2025-03-20 | 2,812.38 | 2,830.36 | 2,803.13 | 2,805.92 | 2,904.1M |
| 2025-03-19 | 2,795.96 | 2,803.87 | 2,784.22 | 2,799.88 | 2,333.3M |
| 2025-03-18 | 2,786.76 | 2,814.30 | 2,778.23 | 2,800.03 | 2,891.1M |
| 2025-03-17 | 2,793.01 | 2,804.29 | 2,776.72 | 2,779.30 | 3,120.0M |
| 2025-03-14 | 2,792.96 | 2,799.57 | 2,769.05 | 2,790.39 | 4,272.1M |
| 2025-03-13 | 2,729.13 | 2,777.10 | 2,726.54 | 2,767.58 | 4,815.2M |
| 2025-03-12 | 2,736.13 | 2,737.73 | 2,715.19 | 2,720.15 | 2,416.6M |
| 2025-03-11 | 2,694.33 | 2,732.26 | 2,692.31 | 2,732.26 | 3,050.4M |
| 2025-03-10 | 2,703.54 | 2,724.37 | 2,693.15 | 2,723.53 | 3,113.5M |
| 2025-03-07 | 2,662.31 | 2,707.16 | 2,660.94 | 2,688.76 | 3,209.1M |
| 2025-03-06 | 2,647.75 | 2,668.27 | 2,640.76 | 2,666.05 | 2,968.1M |
| 2025-03-05 | 2,634.89 | 2,639.84 | 2,611.36 | 2,638.91 | 2,588.5M |
| 2025-03-04 | 2,635.22 | 2,641.35 | 2,613.89 | 2,635.56 | 2,619.4M |
| 2025-03-03 | 2,628.91 | 2,662.05 | 2,628.91 | 2,641.60 | 2,708.7M |
| 2025-02-28 | 2,640.15 | 2,649.33 | 2,613.02 | 2,613.90 | 2,919.2M |
| 2025-02-27 | 2,659.16 | 2,660.17 | 2,631.49 | 2,648.17 | 2,843.3M |
| 2025-02-26 | 2,645.77 | 2,672.97 | 2,645.05 | 2,659.66 | 2,646.2M |
| 2025-02-25 | 2,669.09 | 2,685.36 | 2,647.12 | 2,650.10 | 2,837.9M |
| 2025-02-24 | 2,663.83 | 2,676.81 | 2,653.19 | 2,674.14 | 3,038.7M |
| 2025-02-21 | 2,684.04 | 2,698.34 | 2,667.38 | 2,674.27 | 2,873.3M |
| 2025-02-20 | 2,682.90 | 2,687.88 | 2,669.67 | 2,683.34 | 2,368.8M |
| 2025-02-19 | 2,683.85 | 2,686.67 | 2,666.44 | 2,680.56 | 2,691.5M |
| 2025-02-18 | 2,700.81 | 2,708.36 | 2,672.04 | 2,679.18 | 2,753.8M |
| 2025-02-17 | 2,731.67 | 2,731.67 | 2,692.75 | 2,703.52 | 3,143.8M |
| 2025-02-14 | 2,752.75 | 2,759.79 | 2,735.76 | 2,750.56 | 2,522.1M |
| 2025-02-13 | 2,756.84 | 2,771.23 | 2,745.93 | 2,745.93 | 2,585.2M |
| 2025-02-12 | 2,765.38 | 2,766.89 | 2,740.52 | 2,760.09 | 2,700.0M |
| 2025-02-11 | 2,781.93 | 2,794.68 | 2,769.06 | 2,777.67 | 2,814.7M |
| 2025-02-10 | 2,773.77 | 2,786.16 | 2,765.20 | 2,776.62 | 3,469.8M |
| 2025-02-07 | 2,738.40 | 2,781.17 | 2,726.78 | 2,771.99 | 3,743.2M |
| 2025-02-06 | 2,722.85 | 2,744.44 | 2,712.24 | 2,744.34 | 2,825.7M |
| 2025-02-05 | 2,749.67 | 2,751.31 | 2,710.28 | 2,721.63 | 2,600.0M |
| 2025-01-27 | 2,721.91 | 2,743.00 | 2,720.62 | 2,726.64 | 2,338.4M |
| 2025-01-24 | 2,702.40 | 2,725.73 | 2,695.75 | 2,721.43 | 2,294.6M |
| 2025-01-23 | 2,717.64 | 2,746.14 | 2,700.81 | 2,700.81 | 2,795.1M |
| 2025-01-22 | 2,710.99 | 2,713.17 | 2,690.98 | 2,705.96 | 2,137.6M |
| 2025-01-21 | 2,737.80 | 2,739.90 | 2,700.56 | 2,711.59 | 2,194.4M |
| 2025-01-20 | 2,771.04 | 2,771.04 | 2,726.76 | 2,732.76 | 2,595.2M |
| 2025-01-17 | 2,770.04 | 2,776.60 | 2,757.91 | 2,767.65 | 2,283.8M |
| 2025-01-16 | 2,745.78 | 2,788.21 | 2,745.78 | 2,771.13 | 3,329.5M |
| 2025-01-15 | 2,748.19 | 2,751.98 | 2,718.08 | 2,725.02 | 2,742.1M |
| 2025-01-14 | 2,708.79 | 2,757.96 | 2,694.78 | 2,757.96 | 3,144.9M |
| 2025-01-13 | 2,682.65 | 2,731.67 | 2,681.06 | 2,713.37 | 2,862.3M |
| 2025-01-10 | 2,714.17 | 2,729.96 | 2,682.77 | 2,689.16 | 2,590.4M |
| 2025-01-09 | 2,716.40 | 2,723.29 | 2,699.45 | 2,707.78 | 2,649.8M |
| 2025-01-08 | 2,741.86 | 2,746.96 | 2,694.26 | 2,725.31 | 3,228.6M |
| 2025-01-07 | 2,722.87 | 2,755.53 | 2,705.71 | 2,745.87 | 2,922.8M |
| 2025-01-06 | 2,725.98 | 2,753.09 | 2,699.24 | 2,726.06 | 3,116.6M |
| 2025-01-03 | 2,724.49 | 2,776.12 | 2,715.98 | 2,723.54 | 3,673.3M |
| 2025-01-02 | 2,761.16 | 2,771.45 | 2,699.04 | 2,713.98 | 3,475.3M |