3,269.93
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,306.14 | 3,321.28 | 3,269.93 | 3,269.93 | 1,326.4M |
| 2025-09-25 | 3,307.38 | 3,335.53 | 3,304.60 | 3,320.16 | 1,665.9M |
| 2025-09-24 | 3,234.34 | 3,310.10 | 3,225.39 | 3,307.31 | 1,610.6M |
| 2025-09-23 | 3,284.66 | 3,289.06 | 3,191.99 | 3,250.31 | 1,692.9M |
| 2025-09-22 | 3,279.19 | 3,281.93 | 3,254.06 | 3,280.23 | 1,374.4M |
| 2025-09-19 | 3,277.11 | 3,301.21 | 3,266.66 | 3,272.77 | 1,743.0M |
| 2025-09-18 | 3,286.84 | 3,337.57 | 3,247.26 | 3,271.11 | 2,273.8M |
| 2025-09-17 | 3,288.42 | 3,295.66 | 3,260.25 | 3,288.94 | 1,446.9M |
| 2025-09-16 | 3,288.45 | 3,301.37 | 3,262.56 | 3,290.02 | 1,429.5M |
| 2025-09-15 | 3,314.42 | 3,315.43 | 3,282.91 | 3,294.13 | 1,557.2M |
| 2025-09-12 | 3,328.80 | 3,351.68 | 3,311.39 | 3,314.35 | 1,817.9M |
| 2025-09-11 | 3,272.47 | 3,329.09 | 3,251.10 | 3,329.05 | 2,215.0M |
| 2025-09-10 | 3,237.93 | 3,307.60 | 3,236.14 | 3,283.13 | 2,773.1M |
| 2025-09-09 | 3,290.55 | 3,290.55 | 3,228.71 | 3,232.32 | 2,050.1M |
| 2025-09-08 | 3,223.22 | 3,302.65 | 3,209.58 | 3,292.57 | 2,360.7M |
| 2025-09-05 | 3,177.67 | 3,217.99 | 3,164.25 | 3,215.89 | 1,559.2M |
| 2025-09-04 | 3,258.94 | 3,261.06 | 3,146.77 | 3,178.12 | 1,799.0M |
| 2025-09-03 | 3,338.67 | 3,341.33 | 3,258.45 | 3,271.84 | 1,503.8M |
| 2025-09-02 | 3,408.94 | 3,408.94 | 3,323.47 | 3,344.05 | 1,891.9M |
| 2025-09-01 | 3,450.29 | 3,450.29 | 3,394.51 | 3,412.57 | 1,629.1M |
| 2025-08-29 | 3,417.26 | 3,459.30 | 3,405.57 | 3,445.34 | 1,824.8M |
| 2025-08-28 | 3,370.58 | 3,416.87 | 3,333.01 | 3,416.87 | 2,455.6M |
| 2025-08-27 | 3,390.07 | 3,429.84 | 3,344.94 | 3,344.94 | 2,203.8M |
| 2025-08-26 | 3,387.61 | 3,429.10 | 3,380.42 | 3,389.63 | 1,988.7M |
| 2025-08-25 | 3,358.28 | 3,401.65 | 3,334.01 | 3,400.58 | 2,946.5M |
| 2025-08-22 | 3,265.64 | 3,339.49 | 3,260.72 | 3,339.49 | 2,438.2M |
| 2025-08-21 | 3,231.56 | 3,285.96 | 3,230.03 | 3,269.67 | 2,208.0M |
| 2025-08-20 | 3,211.01 | 3,231.74 | 3,179.40 | 3,231.52 | 1,382.9M |
| 2025-08-19 | 3,214.00 | 3,224.51 | 3,198.50 | 3,205.27 | 1,483.2M |
| 2025-08-18 | 3,178.35 | 3,229.26 | 3,177.85 | 3,211.18 | 2,068.2M |
| 2025-08-15 | 3,150.46 | 3,173.37 | 3,143.38 | 3,168.31 | 1,369.6M |
| 2025-08-14 | 3,191.26 | 3,196.59 | 3,149.12 | 3,151.40 | 1,350.5M |
| 2025-08-13 | 3,167.02 | 3,192.72 | 3,163.16 | 3,187.55 | 1,461.7M |
| 2025-08-12 | 3,161.73 | 3,171.55 | 3,144.83 | 3,161.23 | 1,025.1M |
| 2025-08-11 | 3,147.04 | 3,174.44 | 3,147.04 | 3,161.55 | 1,183.4M |
| 2025-08-08 | 3,139.47 | 3,164.47 | 3,130.93 | 3,144.57 | 1,279.6M |
| 2025-08-07 | 3,123.59 | 3,139.42 | 3,111.75 | 3,134.36 | 959.4M |
| 2025-08-06 | 3,119.73 | 3,129.99 | 3,114.80 | 3,126.77 | 1,028.5M |
| 2025-08-05 | 3,105.81 | 3,123.85 | 3,102.09 | 3,122.54 | 1,024.8M |
| 2025-08-04 | 3,073.11 | 3,102.96 | 3,070.99 | 3,101.61 | 809.4M |
| 2025-08-01 | 3,091.32 | 3,103.33 | 3,058.67 | 3,085.63 | 1,012.0M |
| 2025-07-31 | 3,116.94 | 3,127.14 | 3,083.61 | 3,091.84 | 1,270.7M |
| 2025-07-30 | 3,115.96 | 3,132.21 | 3,098.48 | 3,124.51 | 1,201.9M |
| 2025-07-29 | 3,102.37 | 3,119.00 | 3,085.23 | 3,117.87 | 1,109.1M |
| 2025-07-28 | 3,122.17 | 3,122.37 | 3,095.72 | 3,104.64 | 1,112.0M |
| 2025-07-25 | 3,131.73 | 3,133.61 | 3,108.18 | 3,116.24 | 1,220.2M |
| 2025-07-24 | 3,109.70 | 3,127.75 | 3,104.82 | 3,127.36 | 1,033.5M |
| 2025-07-23 | 3,115.18 | 3,135.19 | 3,103.62 | 3,110.08 | 1,096.1M |
| 2025-07-22 | 3,116.93 | 3,122.50 | 3,100.77 | 3,117.52 | 986.4M |
| 2025-07-21 | 3,113.15 | 3,118.43 | 3,105.46 | 3,117.73 | 899.6M |
| 2025-07-18 | 3,107.71 | 3,123.07 | 3,098.36 | 3,112.39 | 1,112.0M |
| 2025-07-17 | 3,099.16 | 3,105.68 | 3,086.83 | 3,104.72 | 1,016.9M |
| 2025-07-16 | 3,106.59 | 3,122.12 | 3,091.61 | 3,103.86 | 787.3M |
| 2025-07-15 | 3,104.20 | 3,115.10 | 3,080.88 | 3,104.70 | 972.3M |
| 2025-07-14 | 3,112.97 | 3,120.51 | 3,105.53 | 3,107.78 | 924.9M |
| 2025-07-11 | 3,108.51 | 3,130.62 | 3,095.35 | 3,107.81 | 1,075.7M |
| 2025-07-10 | 3,114.57 | 3,122.17 | 3,099.68 | 3,110.23 | 800.9M |
| 2025-07-09 | 3,106.59 | 3,131.43 | 3,105.13 | 3,117.42 | 994.9M |
| 2025-07-08 | 3,079.50 | 3,114.28 | 3,078.44 | 3,110.92 | 767.9M |
| 2025-07-07 | 3,082.45 | 3,085.19 | 3,067.00 | 3,081.01 | 621.6M |
| 2025-07-04 | 3,094.12 | 3,109.90 | 3,079.56 | 3,091.17 | 808.0M |
| 2025-07-03 | 3,099.63 | 3,143.01 | 3,099.63 | 3,107.32 | 718.5M |
| 2025-07-02 | 3,105.87 | 3,106.14 | 3,075.92 | 3,091.65 | 621.1M |
| 2025-07-01 | 3,108.59 | 3,108.59 | 3,089.86 | 3,104.37 | 539.5M |
| 2025-06-30 | 3,065.81 | 3,113.09 | 3,065.81 | 3,109.45 | 735.2M |
| 2025-06-27 | 3,075.78 | 3,091.83 | 3,066.35 | 3,068.99 | 623.2M |
| 2025-06-26 | 3,079.14 | 3,097.19 | 3,075.38 | 3,080.14 | 698.2M |
| 2025-06-25 | 3,059.49 | 3,086.13 | 3,058.52 | 3,083.32 | 697.5M |
| 2025-06-24 | 3,023.06 | 3,059.82 | 3,023.05 | 3,058.44 | 679.3M |
| 2025-06-23 | 2,997.31 | 3,027.70 | 2,997.31 | 3,021.24 | 507.4M |
| 2025-06-20 | 3,025.40 | 3,033.43 | 3,008.22 | 3,012.57 | 498.5M |
| 2025-06-19 | 3,051.99 | 3,052.35 | 3,020.21 | 3,030.30 | 617.1M |
| 2025-06-18 | 3,050.58 | 3,060.15 | 3,043.56 | 3,054.55 | 466.5M |
| 2025-06-17 | 3,060.00 | 3,062.09 | 3,040.92 | 3,054.34 | 570.4M |
| 2025-06-16 | 3,026.59 | 3,057.62 | 3,026.59 | 3,056.19 | 608.7M |
| 2025-06-13 | 3,043.16 | 3,049.28 | 3,022.06 | 3,035.23 | 804.7M |
| 2025-06-12 | 3,063.41 | 3,073.48 | 3,050.10 | 3,053.87 | 735.0M |
| 2025-06-11 | 3,065.39 | 3,081.73 | 3,060.12 | 3,069.33 | 695.0M |
| 2025-06-10 | 3,110.46 | 3,111.30 | 3,050.62 | 3,069.93 | 811.6M |
| 2025-06-09 | 3,114.77 | 3,127.10 | 3,103.83 | 3,110.72 | 745.7M |
| 2025-06-06 | 3,108.42 | 3,118.33 | 3,093.28 | 3,114.88 | 689.2M |
| 2025-06-05 | 3,080.14 | 3,118.58 | 3,071.96 | 3,115.19 | 782.7M |
| 2025-06-04 | 3,077.92 | 3,088.12 | 3,076.77 | 3,080.42 | 606.3M |
| 2025-06-03 | 3,053.40 | 3,089.11 | 3,053.40 | 3,076.36 | 723.2M |
| 2025-05-30 | 3,063.97 | 3,070.34 | 3,045.23 | 3,063.94 | 593.7M |
| 2025-05-29 | 3,029.43 | 3,071.05 | 3,029.43 | 3,069.05 | 688.3M |
| 2025-05-28 | 3,047.05 | 3,058.14 | 3,027.48 | 3,032.26 | 581.2M |
| 2025-05-27 | 3,039.72 | 3,058.65 | 3,032.52 | 3,049.26 | 541.8M |
| 2025-05-26 | 3,029.56 | 3,050.95 | 3,029.56 | 3,043.05 | 529.9M |
| 2025-05-23 | 3,060.83 | 3,071.87 | 3,028.10 | 3,028.10 | 656.6M |
| 2025-05-22 | 3,075.29 | 3,083.55 | 3,056.63 | 3,061.66 | 550.0M |
| 2025-05-21 | 3,093.51 | 3,094.18 | 3,073.33 | 3,078.75 | 550.5M |
| 2025-05-20 | 3,068.53 | 3,103.98 | 3,064.62 | 3,091.66 | 766.0M |
| 2025-05-19 | 3,058.11 | 3,075.36 | 3,042.26 | 3,070.90 | 576.7M |
| 2025-05-16 | 3,063.17 | 3,071.97 | 3,047.38 | 3,060.42 | 684.4M |
| 2025-05-15 | 3,114.13 | 3,114.13 | 3,068.72 | 3,072.08 | 808.8M |
| 2025-05-14 | 3,106.06 | 3,127.66 | 3,091.67 | 3,117.05 | 886.2M |
| 2025-05-13 | 3,153.72 | 3,153.72 | 3,106.87 | 3,109.58 | 727.1M |
| 2025-05-12 | 3,111.45 | 3,139.36 | 3,099.47 | 3,134.72 | 691.2M |
| 2025-05-09 | 3,131.03 | 3,131.03 | 3,093.99 | 3,098.17 | 675.0M |
| 2025-05-08 | 3,110.21 | 3,135.24 | 3,108.84 | 3,131.82 | 764.6M |
| 2025-05-07 | 3,140.26 | 3,142.20 | 3,098.84 | 3,123.62 | 972.1M |
| 2025-05-06 | 3,063.15 | 3,112.29 | 3,053.37 | 3,112.02 | 1,091.0M |
| 2025-04-30 | 3,040.21 | 3,054.88 | 3,022.89 | 3,045.62 | 735.4M |
| 2025-04-29 | 3,029.61 | 3,052.91 | 3,021.82 | 3,045.55 | 662.0M |
| 2025-04-28 | 3,015.24 | 3,039.84 | 3,011.80 | 3,028.34 | 879.8M |
| 2025-04-25 | 3,020.00 | 3,040.92 | 3,017.06 | 3,024.00 | 773.0M |
| 2025-04-24 | 3,034.28 | 3,034.86 | 2,999.20 | 3,016.37 | 675.4M |
| 2025-04-23 | 3,052.79 | 3,058.56 | 3,030.73 | 3,038.11 | 847.3M |
| 2025-04-22 | 3,065.55 | 3,068.63 | 3,044.08 | 3,046.48 | 705.0M |
| 2025-04-21 | 3,052.95 | 3,076.63 | 3,039.02 | 3,073.40 | 674.6M |
| 2025-04-18 | 3,037.85 | 3,059.62 | 3,023.00 | 3,054.18 | 638.1M |
| 2025-04-17 | 3,046.25 | 3,066.78 | 3,038.89 | 3,048.39 | 742.7M |
| 2025-04-16 | 3,045.29 | 3,062.70 | 3,032.45 | 3,062.64 | 1,035.1M |
| 2025-04-15 | 3,051.09 | 3,059.19 | 3,035.93 | 3,055.59 | 829.6M |
| 2025-04-14 | 3,062.00 | 3,071.28 | 3,033.31 | 3,050.68 | 893.9M |
| 2025-04-11 | 3,035.26 | 3,070.65 | 3,022.38 | 3,046.81 | 1,028.5M |
| 2025-04-10 | 3,068.36 | 3,077.17 | 3,030.96 | 3,052.69 | 1,386.5M |
| 2025-04-09 | 2,927.16 | 3,036.94 | 2,877.95 | 3,036.94 | 1,589.7M |
| 2025-04-08 | 2,887.22 | 2,956.49 | 2,887.22 | 2,956.49 | 1,519.4M |
| 2025-04-07 | 2,987.78 | 3,019.92 | 2,863.68 | 2,907.33 | 1,755.8M |
| 2025-04-03 | 3,093.53 | 3,139.08 | 3,092.90 | 3,127.96 | 929.9M |
| 2025-04-02 | 3,103.47 | 3,120.89 | 3,102.20 | 3,118.29 | 665.0M |
| 2025-04-01 | 3,104.66 | 3,119.15 | 3,098.68 | 3,110.83 | 830.5M |
| 2025-03-31 | 3,076.86 | 3,109.85 | 3,063.64 | 3,104.56 | 1,033.7M |
| 2025-03-28 | 3,091.23 | 3,104.92 | 3,080.35 | 3,090.26 | 853.9M |
| 2025-03-27 | 3,098.77 | 3,125.74 | 3,078.78 | 3,091.48 | 963.3M |
| 2025-03-26 | 3,078.62 | 3,108.18 | 3,078.62 | 3,094.54 | 858.1M |
| 2025-03-25 | 3,116.21 | 3,117.00 | 3,073.51 | 3,083.14 | 1,057.8M |
| 2025-03-24 | 3,136.51 | 3,144.96 | 3,082.62 | 3,120.79 | 1,413.6M |
| 2025-03-21 | 3,153.03 | 3,187.13 | 3,128.64 | 3,136.37 | 1,663.2M |
| 2025-03-20 | 3,171.94 | 3,188.16 | 3,152.28 | 3,161.71 | 1,337.6M |
| 2025-03-19 | 3,238.79 | 3,238.79 | 3,165.45 | 3,175.36 | 1,929.8M |
| 2025-03-18 | 3,256.12 | 3,275.71 | 3,235.62 | 3,247.59 | 1,348.6M |
| 2025-03-17 | 3,251.90 | 3,254.89 | 3,233.11 | 3,242.72 | 1,401.4M |
| 2025-03-14 | 3,198.11 | 3,253.16 | 3,196.86 | 3,240.46 | 1,579.7M |
| 2025-03-13 | 3,249.87 | 3,258.87 | 3,179.39 | 3,209.28 | 1,462.3M |
| 2025-03-12 | 3,268.11 | 3,302.71 | 3,240.98 | 3,258.61 | 1,745.4M |
| 2025-03-11 | 3,199.32 | 3,263.07 | 3,196.67 | 3,255.47 | 1,161.9M |
| 2025-03-10 | 3,281.36 | 3,281.36 | 3,221.01 | 3,244.53 | 1,448.0M |
| 2025-03-07 | 3,296.57 | 3,309.68 | 3,270.63 | 3,288.07 | 1,713.4M |
| 2025-03-06 | 3,250.28 | 3,320.81 | 3,237.58 | 3,306.84 | 2,410.5M |
| 2025-03-05 | 3,174.95 | 3,225.88 | 3,164.02 | 3,225.54 | 1,448.1M |
| 2025-03-04 | 3,122.79 | 3,169.71 | 3,121.57 | 3,162.53 | 1,290.6M |
| 2025-03-03 | 3,159.17 | 3,191.60 | 3,124.61 | 3,145.30 | 1,473.1M |
| 2025-02-28 | 3,227.34 | 3,236.76 | 3,138.51 | 3,147.41 | 1,780.8M |
| 2025-02-27 | 3,325.07 | 3,330.16 | 3,216.46 | 3,253.02 | 2,051.2M |
| 2025-02-26 | 3,381.60 | 3,387.22 | 3,317.39 | 3,336.75 | 1,981.4M |
| 2025-02-25 | 3,320.91 | 3,393.92 | 3,317.25 | 3,353.15 | 2,431.2M |
| 2025-02-24 | 3,440.32 | 3,448.05 | 3,374.83 | 3,396.69 | 3,349.5M |
| 2025-02-21 | 3,281.48 | 3,421.21 | 3,281.48 | 3,415.76 | 3,777.8M |
| 2025-02-20 | 3,274.12 | 3,285.84 | 3,248.88 | 3,255.58 | 2,576.2M |
| 2025-02-19 | 3,252.73 | 3,308.82 | 3,236.56 | 3,282.89 | 2,899.8M |
| 2025-02-18 | 3,300.62 | 3,312.54 | 3,223.04 | 3,250.71 | 3,437.3M |
| 2025-02-17 | 3,295.88 | 3,327.51 | 3,260.69 | 3,307.23 | 4,109.4M |
| 2025-02-14 | 3,158.46 | 3,256.87 | 3,130.59 | 3,254.57 | 3,403.3M |
| 2025-02-13 | 3,192.60 | 3,204.88 | 3,154.64 | 3,162.58 | 2,071.6M |
| 2025-02-12 | 3,156.21 | 3,194.79 | 3,149.58 | 3,188.58 | 1,601.4M |
| 2025-02-11 | 3,135.76 | 3,184.97 | 3,122.42 | 3,164.72 | 2,109.5M |
| 2025-02-10 | 3,102.55 | 3,175.64 | 3,100.94 | 3,141.57 | 2,765.9M |
| 2025-02-07 | 3,027.41 | 3,103.31 | 3,021.54 | 3,057.96 | 2,042.6M |
| 2025-02-06 | 2,955.69 | 3,041.20 | 2,946.73 | 3,038.84 | 1,628.0M |
| 2025-02-05 | 2,961.66 | 2,971.39 | 2,919.99 | 2,954.47 | 1,202.3M |
| 2025-01-27 | 2,959.29 | 2,968.82 | 2,944.12 | 2,947.19 | 923.0M |
| 2025-01-24 | 2,884.31 | 2,942.60 | 2,884.31 | 2,935.66 | 937.6M |
| 2025-01-23 | 2,886.98 | 2,943.53 | 2,883.10 | 2,883.10 | 908.1M |
| 2025-01-22 | 2,868.40 | 2,880.82 | 2,852.74 | 2,871.41 | 703.1M |
| 2025-01-21 | 2,894.35 | 2,897.47 | 2,862.35 | 2,879.29 | 730.7M |
| 2025-01-20 | 2,887.53 | 2,902.48 | 2,867.55 | 2,875.39 | 771.5M |
| 2025-01-17 | 2,847.41 | 2,894.28 | 2,840.71 | 2,873.29 | 707.2M |
| 2025-01-16 | 2,853.77 | 2,891.22 | 2,834.17 | 2,855.26 | 824.2M |
| 2025-01-15 | 2,846.97 | 2,869.51 | 2,840.22 | 2,844.77 | 767.7M |
| 2025-01-14 | 2,774.54 | 2,853.26 | 2,757.61 | 2,850.63 | 969.1M |
| 2025-01-13 | 2,767.49 | 2,787.28 | 2,750.76 | 2,769.08 | 720.7M |
| 2025-01-10 | 2,841.03 | 2,850.17 | 2,791.22 | 2,791.22 | 739.2M |
| 2025-01-09 | 2,844.02 | 2,863.39 | 2,831.10 | 2,845.45 | 720.5M |
| 2025-01-08 | 2,837.83 | 2,875.35 | 2,791.94 | 2,858.69 | 1,023.4M |
| 2025-01-07 | 2,831.65 | 2,853.24 | 2,805.96 | 2,852.40 | 805.7M |
| 2025-01-06 | 2,864.67 | 2,871.25 | 2,813.76 | 2,837.66 | 1,011.0M |
| 2025-01-03 | 2,947.25 | 2,951.55 | 2,867.39 | 2,873.57 | 1,196.3M |
| 2025-01-02 | 3,029.14 | 3,033.96 | 2,923.67 | 2,947.03 | 1,586.2M |