3,127.11
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,104.46 | 3,163.76 | 3,091.57 | 3,127.11 | 13,413.0M |
| 2025-09-26 | 3,105.01 | 3,122.28 | 3,092.15 | 3,107.48 | 9,176.8M |
| 2025-09-25 | 3,118.81 | 3,119.11 | 3,101.91 | 3,111.49 | 10,050.1M |
| 2025-09-24 | 3,109.48 | 3,132.10 | 3,104.68 | 3,121.51 | 10,659.0M |
| 2025-09-23 | 3,102.62 | 3,132.93 | 3,088.49 | 3,117.27 | 13,365.3M |
| 2025-09-22 | 3,115.27 | 3,118.28 | 3,096.32 | 3,106.21 | 9,713.2M |
| 2025-09-19 | 3,110.53 | 3,128.97 | 3,101.22 | 3,113.33 | 11,366.6M |
| 2025-09-18 | 3,172.83 | 3,173.09 | 3,098.41 | 3,112.28 | 15,150.0M |
| 2025-09-17 | 3,167.86 | 3,180.70 | 3,163.35 | 3,170.83 | 11,727.0M |
| 2025-09-16 | 3,198.54 | 3,209.16 | 3,167.05 | 3,171.59 | 13,120.4M |
| 2025-09-15 | 3,211.18 | 3,219.81 | 3,187.65 | 3,196.88 | 11,781.7M |
| 2025-09-12 | 3,245.67 | 3,253.79 | 3,207.98 | 3,211.90 | 13,394.7M |
| 2025-09-11 | 3,204.01 | 3,245.48 | 3,199.53 | 3,244.87 | 12,372.6M |
| 2025-09-10 | 3,205.35 | 3,218.90 | 3,196.32 | 3,205.52 | 10,850.9M |
| 2025-09-09 | 3,195.85 | 3,212.73 | 3,188.92 | 3,205.26 | 10,810.9M |
| 2025-09-08 | 3,202.16 | 3,216.76 | 3,191.99 | 3,198.45 | 13,711.7M |
| 2025-09-05 | 3,197.49 | 3,212.28 | 3,175.56 | 3,206.04 | 12,092.1M |
| 2025-09-04 | 3,205.22 | 3,211.85 | 3,163.05 | 3,201.78 | 15,998.7M |
| 2025-09-03 | 3,259.20 | 3,260.32 | 3,195.89 | 3,212.62 | 12,604.1M |
| 2025-09-02 | 3,236.18 | 3,255.40 | 3,226.91 | 3,255.40 | 15,837.2M |
| 2025-09-01 | 3,265.91 | 3,266.12 | 3,231.21 | 3,235.47 | 17,027.1M |
| 2025-08-29 | 3,269.98 | 3,310.14 | 3,259.38 | 3,261.04 | 19,049.3M |
| 2025-08-28 | 3,238.51 | 3,268.96 | 3,224.02 | 3,267.09 | 15,075.8M |
| 2025-08-27 | 3,303.92 | 3,305.92 | 3,239.45 | 3,239.45 | 16,969.5M |
| 2025-08-26 | 3,322.02 | 3,322.80 | 3,303.28 | 3,305.89 | 13,720.9M |
| 2025-08-25 | 3,304.50 | 3,330.10 | 3,297.08 | 3,330.10 | 18,039.1M |
| 2025-08-22 | 3,255.43 | 3,293.17 | 3,249.01 | 3,292.51 | 14,760.6M |
| 2025-08-21 | 3,245.66 | 3,265.84 | 3,239.06 | 3,257.03 | 13,686.6M |
| 2025-08-20 | 3,205.08 | 3,243.45 | 3,195.39 | 3,241.47 | 12,296.1M |
| 2025-08-19 | 3,227.94 | 3,238.26 | 3,205.26 | 3,209.67 | 12,721.9M |
| 2025-08-18 | 3,226.44 | 3,245.77 | 3,212.54 | 3,225.93 | 15,565.8M |
| 2025-08-15 | 3,213.54 | 3,229.55 | 3,193.71 | 3,216.19 | 14,453.8M |
| 2025-08-14 | 3,214.90 | 3,247.96 | 3,214.67 | 3,217.18 | 11,304.4M |
| 2025-08-13 | 3,229.20 | 3,237.84 | 3,208.68 | 3,213.10 | 11,481.5M |
| 2025-08-12 | 3,212.89 | 3,238.51 | 3,212.89 | 3,223.50 | 9,190.6M |
| 2025-08-11 | 3,225.61 | 3,227.65 | 3,208.85 | 3,210.98 | 10,022.6M |
| 2025-08-08 | 3,228.81 | 3,238.68 | 3,216.91 | 3,223.46 | 9,558.3M |
| 2025-08-07 | 3,226.21 | 3,239.18 | 3,215.04 | 3,228.96 | 10,362.3M |
| 2025-08-06 | 3,221.27 | 3,232.72 | 3,211.35 | 3,222.35 | 9,296.5M |
| 2025-08-05 | 3,186.92 | 3,224.52 | 3,185.22 | 3,221.20 | 10,448.6M |
| 2025-08-04 | 3,162.90 | 3,189.81 | 3,162.90 | 3,184.42 | 9,666.8M |
| 2025-08-01 | 3,184.42 | 3,197.36 | 3,167.22 | 3,173.05 | 11,865.5M |
| 2025-07-31 | 3,224.38 | 3,226.80 | 3,178.49 | 3,188.08 | 16,043.1M |
| 2025-07-30 | 3,217.06 | 3,255.61 | 3,210.53 | 3,233.42 | 15,449.5M |
| 2025-07-29 | 3,225.70 | 3,235.19 | 3,207.78 | 3,216.26 | 14,123.6M |
| 2025-07-28 | 3,220.45 | 3,249.13 | 3,214.25 | 3,227.12 | 13,323.7M |
| 2025-07-25 | 3,238.01 | 3,244.45 | 3,216.62 | 3,221.71 | 17,739.3M |
| 2025-07-24 | 3,236.81 | 3,254.91 | 3,224.60 | 3,243.01 | 20,928.4M |
| 2025-07-23 | 3,240.26 | 3,270.10 | 3,233.92 | 3,240.48 | 18,240.3M |
| 2025-07-22 | 3,221.18 | 3,233.17 | 3,191.13 | 3,228.93 | 14,790.6M |
| 2025-07-21 | 3,214.47 | 3,222.81 | 3,207.76 | 3,217.74 | 12,145.2M |
| 2025-07-18 | 3,192.99 | 3,210.94 | 3,188.87 | 3,204.52 | 9,996.2M |
| 2025-07-17 | 3,188.69 | 3,196.32 | 3,180.96 | 3,191.01 | 8,125.1M |
| 2025-07-16 | 3,200.97 | 3,204.31 | 3,173.77 | 3,191.71 | 8,376.3M |
| 2025-07-15 | 3,230.18 | 3,239.53 | 3,192.09 | 3,204.87 | 10,338.0M |
| 2025-07-14 | 3,217.43 | 3,247.82 | 3,217.43 | 3,224.32 | 12,823.3M |
| 2025-07-11 | 3,236.69 | 3,275.43 | 3,213.73 | 3,213.73 | 15,258.1M |
| 2025-07-10 | 3,213.93 | 3,264.17 | 3,213.93 | 3,240.44 | 11,924.4M |
| 2025-07-09 | 3,220.16 | 3,238.49 | 3,215.60 | 3,216.27 | 8,901.9M |
| 2025-07-08 | 3,212.35 | 3,224.61 | 3,201.89 | 3,221.45 | 8,010.6M |
| 2025-07-07 | 3,205.84 | 3,213.84 | 3,193.80 | 3,211.71 | 6,675.4M |
| 2025-07-04 | 3,176.18 | 3,231.51 | 3,172.49 | 3,210.26 | 8,436.9M |
| 2025-07-03 | 3,176.55 | 3,182.56 | 3,160.92 | 3,176.27 | 6,978.4M |
| 2025-07-02 | 3,161.62 | 3,180.97 | 3,153.28 | 3,174.23 | 7,721.0M |
| 2025-07-01 | 3,143.67 | 3,161.27 | 3,139.80 | 3,157.11 | 6,648.3M |
| 2025-06-30 | 3,132.96 | 3,144.04 | 3,119.74 | 3,139.86 | 7,324.8M |
| 2025-06-27 | 3,193.05 | 3,210.29 | 3,138.05 | 3,144.65 | 10,664.8M |
| 2025-06-26 | 3,192.95 | 3,204.60 | 3,179.29 | 3,195.61 | 8,312.8M |
| 2025-06-25 | 3,153.95 | 3,199.96 | 3,142.73 | 3,196.69 | 9,782.8M |
| 2025-06-24 | 3,126.06 | 3,168.16 | 3,126.06 | 3,157.73 | 9,302.0M |
| 2025-06-23 | 3,096.62 | 3,136.11 | 3,081.03 | 3,127.44 | 7,988.8M |
| 2025-06-20 | 3,083.18 | 3,109.58 | 3,082.50 | 3,104.36 | 6,709.9M |
| 2025-06-19 | 3,105.60 | 3,109.30 | 3,078.27 | 3,088.43 | 7,279.1M |
| 2025-06-18 | 3,106.88 | 3,113.35 | 3,088.31 | 3,108.31 | 6,999.9M |
| 2025-06-17 | 3,104.22 | 3,110.87 | 3,095.58 | 3,107.52 | 6,795.3M |
| 2025-06-16 | 3,082.14 | 3,106.17 | 3,079.15 | 3,104.62 | 7,901.6M |
| 2025-06-13 | 3,097.80 | 3,102.55 | 3,078.09 | 3,084.89 | 10,112.7M |
| 2025-06-12 | 3,094.21 | 3,105.40 | 3,080.92 | 3,098.06 | 7,779.5M |
| 2025-06-11 | 3,077.23 | 3,109.19 | 3,077.23 | 3,098.04 | 8,452.9M |
| 2025-06-10 | 3,083.04 | 3,105.42 | 3,065.35 | 3,075.48 | 8,591.0M |
| 2025-06-09 | 3,076.35 | 3,085.11 | 3,070.85 | 3,081.38 | 7,625.0M |
| 2025-06-06 | 3,071.74 | 3,082.93 | 3,066.49 | 3,071.68 | 6,188.0M |
| 2025-06-05 | 3,070.78 | 3,078.16 | 3,059.01 | 3,070.87 | 6,682.5M |
| 2025-06-04 | 3,062.46 | 3,074.56 | 3,061.92 | 3,069.08 | 6,206.6M |
| 2025-06-03 | 3,036.76 | 3,072.89 | 3,032.02 | 3,061.74 | 7,893.2M |
| 2025-05-30 | 3,038.34 | 3,051.04 | 3,024.34 | 3,040.04 | 6,427.8M |
| 2025-05-29 | 3,033.69 | 3,049.27 | 3,027.64 | 3,040.21 | 5,881.3M |
| 2025-05-28 | 3,035.65 | 3,043.74 | 3,026.17 | 3,032.32 | 5,153.3M |
| 2025-05-27 | 3,037.93 | 3,051.36 | 3,029.83 | 3,033.70 | 5,526.8M |
| 2025-05-26 | 3,043.34 | 3,056.57 | 3,030.03 | 3,036.45 | 5,993.1M |
| 2025-05-23 | 3,077.76 | 3,088.83 | 3,047.34 | 3,047.34 | 6,706.4M |
| 2025-05-22 | 3,067.37 | 3,083.26 | 3,059.41 | 3,079.79 | 6,175.2M |
| 2025-05-21 | 3,060.16 | 3,084.03 | 3,060.16 | 3,069.93 | 6,253.6M |
| 2025-05-20 | 3,055.68 | 3,070.18 | 3,051.52 | 3,058.35 | 6,138.8M |
| 2025-05-19 | 3,053.20 | 3,061.19 | 3,048.89 | 3,049.60 | 5,904.5M |
| 2025-05-16 | 3,073.94 | 3,079.74 | 3,039.35 | 3,054.03 | 7,315.2M |
| 2025-05-15 | 3,089.55 | 3,102.81 | 3,077.35 | 3,080.05 | 8,226.0M |
| 2025-05-14 | 3,049.32 | 3,105.49 | 3,043.77 | 3,095.74 | 9,887.6M |
| 2025-05-13 | 3,042.53 | 3,052.10 | 3,032.14 | 3,050.98 | 8,191.4M |
| 2025-05-12 | 3,017.49 | 3,040.34 | 3,007.16 | 3,030.60 | 8,212.5M |
| 2025-05-09 | 2,998.92 | 3,015.18 | 2,998.92 | 3,010.52 | 6,842.4M |
| 2025-05-08 | 2,978.64 | 3,012.56 | 2,976.53 | 3,000.20 | 6,864.2M |
| 2025-05-07 | 2,993.93 | 2,993.93 | 2,969.37 | 2,987.77 | 9,014.7M |
| 2025-05-06 | 2,951.37 | 2,957.14 | 2,935.66 | 2,956.18 | 9,012.7M |
| 2025-04-30 | 2,960.55 | 2,960.76 | 2,936.97 | 2,939.12 | 8,707.4M |
| 2025-04-29 | 2,967.81 | 2,978.94 | 2,960.21 | 2,964.25 | 5,989.8M |
| 2025-04-28 | 2,956.57 | 2,977.86 | 2,948.82 | 2,970.35 | 7,126.3M |
| 2025-04-25 | 2,971.66 | 2,977.34 | 2,956.09 | 2,962.86 | 6,299.7M |
| 2025-04-24 | 2,955.19 | 2,977.37 | 2,955.19 | 2,968.46 | 6,241.3M |
| 2025-04-23 | 2,968.59 | 2,969.88 | 2,949.36 | 2,954.53 | 6,235.1M |
| 2025-04-22 | 2,953.92 | 2,971.29 | 2,953.20 | 2,961.63 | 6,443.3M |
| 2025-04-21 | 2,963.25 | 2,982.31 | 2,954.94 | 2,954.94 | 6,658.6M |
| 2025-04-18 | 2,950.31 | 2,974.87 | 2,947.69 | 2,967.38 | 5,676.6M |
| 2025-04-17 | 2,948.82 | 2,961.05 | 2,937.19 | 2,960.90 | 6,862.3M |
| 2025-04-16 | 2,934.09 | 2,960.69 | 2,915.59 | 2,959.55 | 9,248.8M |
| 2025-04-15 | 2,914.32 | 2,936.42 | 2,910.12 | 2,933.55 | 7,598.0M |
| 2025-04-14 | 2,910.59 | 2,921.12 | 2,903.79 | 2,916.68 | 8,140.8M |
| 2025-04-11 | 2,907.80 | 2,908.25 | 2,884.72 | 2,904.93 | 8,514.5M |
| 2025-04-10 | 2,918.78 | 2,918.78 | 2,883.87 | 2,906.47 | 11,228.2M |
| 2025-04-09 | 2,854.03 | 2,889.20 | 2,829.32 | 2,889.20 | 14,084.6M |
| 2025-04-08 | 2,810.12 | 2,873.73 | 2,808.60 | 2,873.73 | 15,912.1M |
| 2025-04-07 | 2,866.13 | 2,887.52 | 2,743.05 | 2,803.80 | 19,010.2M |
| 2025-04-03 | 2,949.67 | 2,987.66 | 2,949.67 | 2,976.56 | 7,690.0M |
| 2025-04-02 | 2,963.63 | 2,981.17 | 2,963.63 | 2,975.37 | 6,706.9M |
| 2025-04-01 | 2,968.70 | 2,971.26 | 2,958.34 | 2,967.07 | 8,448.0M |
| 2025-03-31 | 2,976.96 | 2,994.59 | 2,959.16 | 2,967.38 | 10,427.7M |
| 2025-03-28 | 2,993.60 | 2,994.89 | 2,973.51 | 2,979.19 | 7,440.1M |
| 2025-03-27 | 2,982.66 | 3,008.40 | 2,981.67 | 2,992.54 | 7,078.5M |
| 2025-03-26 | 3,001.70 | 3,003.84 | 2,983.42 | 2,984.63 | 7,065.2M |
| 2025-03-25 | 3,000.68 | 3,010.09 | 2,996.37 | 3,005.19 | 7,777.7M |
| 2025-03-24 | 2,982.77 | 3,002.35 | 2,982.16 | 2,999.80 | 8,398.4M |
| 2025-03-21 | 3,009.63 | 3,024.55 | 2,975.06 | 2,981.95 | 9,451.0M |
| 2025-03-20 | 3,039.69 | 3,040.99 | 3,010.25 | 3,014.43 | 7,488.6M |
| 2025-03-19 | 3,029.53 | 3,045.92 | 3,023.58 | 3,038.69 | 8,322.3M |
| 2025-03-18 | 3,040.87 | 3,042.04 | 3,028.67 | 3,031.79 | 7,266.7M |
| 2025-03-17 | 3,037.18 | 3,042.99 | 3,028.49 | 3,032.32 | 8,974.0M |
| 2025-03-14 | 2,977.52 | 3,041.83 | 2,977.52 | 3,031.75 | 11,874.4M |
| 2025-03-13 | 2,968.27 | 2,989.01 | 2,963.37 | 2,973.06 | 8,479.6M |
| 2025-03-12 | 2,981.25 | 2,986.95 | 2,966.36 | 2,969.61 | 8,316.1M |
| 2025-03-11 | 2,947.04 | 2,981.94 | 2,946.80 | 2,981.94 | 7,822.6M |
| 2025-03-10 | 2,987.44 | 2,988.69 | 2,956.83 | 2,969.16 | 8,148.9M |
| 2025-03-07 | 2,991.44 | 3,003.09 | 2,985.15 | 2,990.12 | 8,761.1M |
| 2025-03-06 | 2,983.83 | 3,002.04 | 2,969.85 | 2,996.29 | 10,586.5M |
| 2025-03-05 | 2,950.11 | 2,978.88 | 2,945.80 | 2,975.71 | 9,131.2M |
| 2025-03-04 | 2,941.04 | 2,954.52 | 2,937.23 | 2,948.62 | 8,174.3M |
| 2025-03-03 | 2,959.88 | 2,970.60 | 2,943.56 | 2,952.62 | 9,543.9M |
| 2025-02-28 | 2,987.93 | 3,002.28 | 2,951.83 | 2,951.83 | 10,620.3M |
| 2025-02-27 | 2,983.03 | 2,998.91 | 2,966.81 | 2,997.14 | 10,479.3M |
| 2025-02-26 | 2,963.04 | 2,984.63 | 2,963.04 | 2,983.82 | 10,531.8M |
| 2025-02-25 | 2,972.93 | 2,985.44 | 2,951.67 | 2,958.10 | 9,762.6M |
| 2025-02-24 | 2,988.32 | 3,002.84 | 2,977.88 | 2,990.00 | 12,600.3M |
| 2025-02-21 | 2,986.36 | 3,001.29 | 2,967.45 | 2,993.34 | 12,613.0M |
| 2025-02-20 | 2,991.34 | 2,992.01 | 2,974.63 | 2,979.98 | 9,361.9M |
| 2025-02-19 | 2,988.89 | 3,009.48 | 2,985.47 | 2,996.26 | 9,965.4M |
| 2025-02-18 | 2,998.60 | 3,021.72 | 2,985.97 | 2,992.55 | 11,842.5M |
| 2025-02-17 | 3,011.92 | 3,013.17 | 2,984.73 | 3,004.62 | 12,142.9M |
| 2025-02-14 | 2,980.12 | 3,005.09 | 2,974.83 | 3,003.47 | 9,468.3M |
| 2025-02-13 | 2,982.18 | 3,003.95 | 2,976.37 | 2,982.53 | 8,980.5M |
| 2025-02-12 | 2,964.15 | 2,985.73 | 2,955.69 | 2,985.61 | 8,558.1M |
| 2025-02-11 | 2,965.47 | 2,967.85 | 2,953.58 | 2,967.71 | 9,315.3M |
| 2025-02-10 | 2,954.67 | 2,975.94 | 2,951.76 | 2,962.66 | 10,348.6M |
| 2025-02-07 | 2,922.91 | 2,967.74 | 2,914.28 | 2,952.07 | 11,450.0M |
| 2025-02-06 | 2,908.70 | 2,929.01 | 2,900.30 | 2,926.64 | 8,655.9M |
| 2025-02-05 | 2,959.58 | 2,959.58 | 2,903.74 | 2,909.26 | 8,421.8M |
| 2025-01-27 | 2,940.22 | 2,960.93 | 2,940.22 | 2,946.40 | 8,453.4M |
| 2025-01-24 | 2,906.89 | 2,946.51 | 2,897.81 | 2,932.81 | 8,021.9M |
| 2025-01-23 | 2,902.97 | 2,943.82 | 2,902.97 | 2,914.36 | 9,920.9M |
| 2025-01-22 | 2,906.60 | 2,906.91 | 2,870.09 | 2,878.21 | 7,305.4M |
| 2025-01-21 | 2,929.07 | 2,930.61 | 2,906.08 | 2,911.57 | 6,412.4M |
| 2025-01-20 | 2,934.63 | 2,942.43 | 2,914.67 | 2,916.99 | 6,916.2M |
| 2025-01-17 | 2,919.30 | 2,938.72 | 2,903.63 | 2,921.62 | 6,365.0M |
| 2025-01-16 | 2,927.49 | 2,939.90 | 2,912.07 | 2,927.29 | 7,273.4M |
| 2025-01-15 | 2,913.15 | 2,943.32 | 2,908.69 | 2,917.74 | 7,374.7M |
| 2025-01-14 | 2,869.30 | 2,925.26 | 2,862.26 | 2,918.71 | 8,618.1M |
| 2025-01-13 | 2,868.20 | 2,882.95 | 2,846.51 | 2,866.26 | 7,529.1M |
| 2025-01-10 | 2,916.50 | 2,926.59 | 2,885.51 | 2,885.51 | 7,009.5M |
| 2025-01-09 | 2,937.87 | 2,937.87 | 2,911.53 | 2,915.72 | 6,916.5M |
| 2025-01-08 | 2,931.33 | 2,955.84 | 2,907.27 | 2,943.60 | 9,087.0M |
| 2025-01-07 | 2,922.76 | 2,939.60 | 2,905.60 | 2,937.92 | 7,231.7M |
| 2025-01-06 | 2,929.02 | 2,933.97 | 2,889.12 | 2,928.72 | 8,445.5M |
| 2025-01-03 | 2,959.88 | 2,967.25 | 2,917.88 | 2,924.88 | 9,533.1M |
| 2025-01-02 | 3,043.72 | 3,049.96 | 2,939.87 | 2,955.04 | 12,323.9M |