3,775.26
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,785.57 | 3,785.57 | 3,747.17 | 3,775.26 | 16.5M |
| 2025-09-25 | 3,819.90 | 3,825.90 | 3,756.33 | 3,785.59 | 18.7M |
| 2025-09-24 | 3,800.94 | 3,859.17 | 3,790.05 | 3,819.93 | 19.6M |
| 2025-09-23 | 3,784.61 | 3,817.93 | 3,783.75 | 3,803.15 | 18.2M |
| 2025-09-22 | 3,819.05 | 3,819.05 | 3,766.78 | 3,784.40 | 18.8M |
| 2025-09-19 | 3,848.94 | 3,848.94 | 3,818.95 | 3,819.06 | 58.3M |
| 2025-09-18 | 3,724.37 | 3,851.02 | 3,724.37 | 3,848.94 | 21.1M |
| 2025-09-17 | 3,666.43 | 3,744.40 | 3,665.11 | 3,724.37 | 19.1M |
| 2025-09-16 | 3,719.07 | 3,729.02 | 3,654.59 | 3,666.43 | 21.1M |
| 2025-09-15 | 3,762.01 | 3,775.17 | 3,691.17 | 3,719.08 | 16.1M |
| 2025-09-12 | 3,754.29 | 3,778.59 | 3,747.29 | 3,762.01 | 16.0M |
| 2025-09-11 | 3,792.92 | 3,792.92 | 3,748.42 | 3,754.30 | 16.3M |
| 2025-09-10 | 3,870.65 | 3,927.34 | 3,787.64 | 3,792.93 | 20.2M |
| 2025-09-09 | 3,869.89 | 3,883.12 | 3,847.35 | 3,870.65 | 15.9M |
| 2025-09-08 | 3,876.66 | 3,905.54 | 3,840.63 | 3,869.88 | 19.5M |
| 2025-09-05 | 3,917.12 | 3,924.18 | 3,872.79 | 3,876.66 | 16.2M |
| 2025-09-04 | 3,882.96 | 3,928.33 | 3,882.96 | 3,917.13 | 21.9M |
| 2025-09-03 | 3,872.20 | 3,922.81 | 3,872.20 | 3,882.97 | 21.2M |
| 2025-09-02 | 3,966.40 | 3,966.40 | 3,872.22 | 3,872.22 | 19.4M |
| 2025-09-01 | 3,934.40 | 3,970.47 | 3,934.40 | 3,966.40 | 12.5M |
| 2025-08-29 | 3,994.80 | 3,994.80 | 3,931.21 | 3,934.41 | 15.1M |
| 2025-08-28 | 4,001.65 | 4,017.63 | 3,982.72 | 3,994.81 | 14.5M |
| 2025-08-27 | 3,967.99 | 4,009.43 | 3,960.10 | 4,001.66 | 12.6M |
| 2025-08-26 | 3,978.98 | 4,001.94 | 3,957.54 | 3,967.99 | 26.2M |
| 2025-08-25 | 3,979.73 | 3,988.35 | 3,952.63 | 3,978.98 | 10.5M |
| 2025-08-22 | 3,968.48 | 3,986.10 | 3,953.59 | 3,979.72 | 14.0M |
| 2025-08-21 | 3,980.70 | 3,981.10 | 3,954.45 | 3,968.48 | 12.1M |
| 2025-08-20 | 4,006.58 | 4,009.53 | 3,958.07 | 3,980.70 | 14.9M |
| 2025-08-19 | 3,999.59 | 4,027.11 | 3,996.12 | 4,006.59 | 13.8M |
| 2025-08-18 | 3,993.09 | 3,999.60 | 3,974.62 | 3,999.59 | 11.2M |
| 2025-08-15 | 4,010.49 | 4,034.33 | 3,993.09 | 3,993.09 | 15.5M |
| 2025-08-14 | 3,994.12 | 4,020.10 | 3,990.31 | 4,010.50 | 14.3M |
| 2025-08-13 | 3,932.65 | 3,994.12 | 3,932.65 | 3,994.12 | 18.0M |
| 2025-08-12 | 4,058.81 | 4,058.81 | 3,915.53 | 3,932.65 | 21.8M |
| 2025-08-11 | 4,056.81 | 4,072.07 | 4,040.18 | 4,058.81 | 13.1M |
| 2025-08-08 | 4,090.62 | 4,090.62 | 4,037.54 | 4,056.81 | 21.5M |
| 2025-08-07 | 4,083.47 | 4,124.14 | 4,054.50 | 4,090.62 | 33.6M |
| 2025-08-06 | 4,084.17 | 4,105.08 | 4,067.31 | 4,083.47 | 17.4M |
| 2025-08-05 | 4,053.29 | 4,106.85 | 4,053.29 | 4,084.18 | 18.8M |
| 2025-08-04 | 4,039.70 | 4,074.80 | 4,039.70 | 4,053.29 | 17.2M |
| 2025-08-01 | 4,130.33 | 4,130.33 | 4,017.51 | 4,039.70 | 23.1M |
| 2025-07-31 | 4,179.66 | 4,231.79 | 4,122.29 | 4,130.32 | 21.2M |
| 2025-07-30 | 4,133.61 | 4,185.10 | 4,132.28 | 4,179.66 | 15.3M |
| 2025-07-29 | 4,069.16 | 4,147.85 | 4,069.16 | 4,133.61 | 21.8M |
| 2025-07-28 | 4,089.23 | 4,134.02 | 4,069.01 | 4,069.16 | 20.4M |
| 2025-07-25 | 4,107.91 | 4,107.91 | 4,063.49 | 4,089.23 | 20.8M |
| 2025-07-24 | 4,093.93 | 4,140.75 | 4,078.24 | 4,107.91 | 33.3M |
| 2025-07-23 | 4,193.87 | 4,197.51 | 4,053.00 | 4,093.93 | 27.2M |
| 2025-07-22 | 4,247.12 | 4,247.12 | 4,187.18 | 4,193.87 | 20.9M |
| 2025-07-21 | 4,256.24 | 4,265.04 | 4,229.48 | 4,247.11 | 24.0M |
| 2025-07-18 | 4,280.74 | 4,300.44 | 4,242.45 | 4,256.24 | 18.6M |
| 2025-07-17 | 4,199.96 | 4,283.11 | 4,199.96 | 4,280.74 | 16.9M |
| 2025-07-16 | 4,203.30 | 4,259.25 | 4,191.79 | 4,199.96 | 17.7M |
| 2025-07-15 | 4,194.90 | 4,227.02 | 4,194.90 | 4,203.30 | 16.4M |
| 2025-07-14 | 4,208.63 | 4,208.63 | 4,149.16 | 4,194.90 | 13.3M |
| 2025-07-11 | 4,262.10 | 4,262.10 | 4,206.60 | 4,208.64 | 16.4M |
| 2025-07-10 | 4,289.39 | 4,325.15 | 4,251.88 | 4,262.10 | 23.2M |
| 2025-07-09 | 4,269.40 | 4,295.69 | 4,248.87 | 4,289.36 | 20.3M |
| 2025-07-08 | 4,227.42 | 4,274.94 | 4,223.69 | 4,269.40 | 20.1M |
| 2025-07-07 | 4,170.04 | 4,227.42 | 4,170.04 | 4,227.41 | 15.3M |
| 2025-07-04 | 4,199.97 | 4,199.97 | 4,159.50 | 4,170.05 | 12.1M |
| 2025-07-03 | 4,150.56 | 4,199.97 | 4,141.29 | 4,199.97 | 16.7M |
| 2025-07-02 | 4,161.41 | 4,170.24 | 4,115.72 | 4,150.56 | 16.8M |
| 2025-07-01 | 4,190.47 | 4,221.67 | 4,161.40 | 4,161.41 | 16.6M |
| 2025-06-30 | 4,189.05 | 4,207.41 | 4,184.75 | 4,190.47 | 20.8M |
| 2025-06-27 | 4,117.95 | 4,189.52 | 4,117.95 | 4,189.05 | 17.0M |
| 2025-06-26 | 4,111.57 | 4,134.72 | 4,083.82 | 4,117.95 | 17.4M |
| 2025-06-25 | 4,166.31 | 4,172.03 | 4,111.55 | 4,111.57 | 19.0M |
| 2025-06-24 | 4,081.17 | 4,193.38 | 4,081.17 | 4,166.31 | 22.3M |
| 2025-06-23 | 4,073.12 | 4,092.83 | 4,050.81 | 4,081.18 | 16.7M |
| 2025-06-20 | 4,037.62 | 4,120.37 | 4,037.62 | 4,073.12 | 53.7M |
| 2025-06-19 | 4,088.15 | 4,088.15 | 4,037.10 | 4,037.62 | 13.6M |
| 2025-06-18 | 4,132.48 | 4,132.48 | 4,074.10 | 4,088.15 | 27.1M |
| 2025-06-17 | 4,177.15 | 4,177.15 | 4,110.52 | 4,132.48 | 20.0M |
| 2025-06-16 | 4,132.48 | 4,177.17 | 4,118.95 | 4,177.16 | 20.3M |
| 2025-06-13 | 4,206.95 | 4,206.95 | 4,114.13 | 4,132.47 | 29.8M |
| 2025-06-12 | 4,273.04 | 4,273.04 | 4,206.89 | 4,206.95 | 25.7M |
| 2025-06-11 | 4,314.59 | 4,319.69 | 4,273.04 | 4,273.04 | 20.7M |
| 2025-06-10 | 4,346.27 | 4,346.27 | 4,289.32 | 4,314.59 | 20.2M |
| 2025-06-09 | 4,390.55 | 4,390.55 | 4,315.13 | 4,346.27 | 13.0M |
| 2025-06-06 | 4,385.10 | 4,406.21 | 4,367.07 | 4,390.55 | 15.1M |
| 2025-06-05 | 4,373.36 | 4,409.13 | 4,367.91 | 4,385.11 | 17.1M |
| 2025-06-04 | 4,325.87 | 4,377.00 | 4,325.87 | 4,373.36 | 22.1M |
| 2025-06-03 | 4,260.56 | 4,325.89 | 4,260.56 | 4,325.87 | 20.4M |
| 2025-06-02 | 4,287.70 | 4,287.70 | 4,230.66 | 4,260.56 | 21.6M |
| 2025-05-30 | 4,258.60 | 4,308.00 | 4,255.17 | 4,287.71 | 39.4M |
| 2025-05-29 | 4,270.54 | 4,324.76 | 4,252.55 | 4,258.59 | 17.1M |
| 2025-05-28 | 4,317.44 | 4,322.71 | 4,270.57 | 4,270.62 | 23.1M |
| 2025-05-27 | 4,273.73 | 4,342.62 | 4,267.39 | 4,317.41 | 20.8M |
| 2025-05-26 | 4,228.85 | 4,304.83 | 4,228.85 | 4,273.72 | 14.4M |
| 2025-05-23 | 4,311.47 | 4,346.35 | 4,186.19 | 4,228.85 | 32.2M |
| 2025-05-22 | 4,325.61 | 4,325.61 | 4,269.65 | 4,311.48 | 22.6M |
| 2025-05-21 | 4,296.00 | 4,330.54 | 4,267.73 | 4,325.61 | 21.1M |
| 2025-05-20 | 4,285.70 | 4,320.21 | 4,275.03 | 4,296.05 | 22.6M |
| 2025-05-19 | 4,278.05 | 4,285.74 | 4,225.66 | 4,285.70 | 16.1M |
| 2025-05-16 | 4,239.71 | 4,298.86 | 4,239.71 | 4,278.05 | 22.8M |
| 2025-05-15 | 4,170.35 | 4,239.71 | 4,165.95 | 4,239.71 | 25.0M |
| 2025-05-14 | 4,197.72 | 4,219.57 | 4,165.57 | 4,170.35 | 22.3M |
| 2025-05-13 | 4,190.06 | 4,208.53 | 4,176.18 | 4,197.72 | 22.4M |
| 2025-05-12 | 4,168.19 | 4,248.88 | 4,134.63 | 4,190.06 | 32.0M |
| 2025-05-09 | 4,157.67 | 4,188.65 | 4,154.33 | 4,168.18 | 23.3M |
| 2025-05-08 | 4,131.58 | 4,198.03 | 4,131.58 | 4,157.67 | 26.1M |
| 2025-05-07 | 4,155.59 | 4,156.69 | 4,131.55 | 4,131.58 | 25.3M |
| 2025-05-06 | 4,197.07 | 4,197.07 | 4,110.72 | 4,155.59 | 25.5M |
| 2025-05-05 | 4,176.28 | 4,197.07 | 4,153.59 | 4,197.07 | 16.3M |
| 2025-05-02 | 4,050.70 | 4,176.29 | 4,050.70 | 4,176.29 | 28.9M |
| 2025-04-30 | 4,023.10 | 4,068.78 | 3,998.89 | 4,050.71 | 32.7M |
| 2025-04-29 | 3,973.48 | 4,037.81 | 3,973.48 | 4,023.11 | 20.1M |
| 2025-04-28 | 3,949.51 | 4,014.99 | 3,949.51 | 3,973.48 | 21.8M |
| 2025-04-25 | 3,954.33 | 3,974.81 | 3,923.48 | 3,949.52 | 27.3M |
| 2025-04-24 | 3,938.52 | 3,954.83 | 3,856.22 | 3,954.33 | 23.9M |
| 2025-04-23 | 3,693.38 | 3,953.07 | 3,693.38 | 3,938.52 | 29.4M |
| 2025-04-22 | 3,741.87 | 3,741.87 | 3,643.62 | 3,693.38 | 22.9M |
| 2025-04-17 | 3,812.61 | 3,812.61 | 3,739.24 | 3,741.86 | 20.3M |
| 2025-04-16 | 3,804.40 | 3,816.10 | 3,748.78 | 3,812.61 | 20.5M |
| 2025-04-15 | 3,749.80 | 3,810.38 | 3,749.80 | 3,804.40 | 20.8M |
| 2025-04-14 | 3,667.31 | 3,775.15 | 3,665.07 | 3,749.80 | 25.0M |
| 2025-04-11 | 3,738.90 | 3,778.02 | 3,633.96 | 3,667.31 | 35.1M |
| 2025-04-10 | 3,544.51 | 3,843.55 | 3,544.51 | 3,738.91 | 40.5M |
| 2025-04-09 | 3,666.09 | 3,666.09 | 3,499.52 | 3,544.50 | 37.7M |
| 2025-04-08 | 3,606.34 | 3,681.26 | 3,555.47 | 3,666.09 | 41.8M |
| 2025-04-07 | 3,751.11 | 3,777.96 | 3,407.24 | 3,606.34 | 71.6M |
| 2025-04-04 | 3,903.17 | 3,905.67 | 3,718.07 | 3,751.11 | 55.4M |
| 2025-04-03 | 4,038.75 | 4,038.75 | 3,899.20 | 3,903.17 | 31.6M |
| 2025-04-02 | 4,069.81 | 4,069.81 | 3,992.11 | 4,038.75 | 19.9M |
| 2025-04-01 | 3,998.44 | 4,078.34 | 3,998.44 | 4,069.81 | 21.3M |
| 2025-03-31 | 4,038.75 | 4,038.75 | 3,975.00 | 3,998.44 | 28.7M |
| 2025-03-28 | 4,062.25 | 4,071.02 | 4,030.15 | 4,038.75 | 27.4M |
| 2025-03-27 | 4,087.52 | 4,087.52 | 4,021.38 | 4,062.25 | 22.0M |
| 2025-03-26 | 4,179.36 | 4,183.39 | 4,084.92 | 4,087.52 | 19.5M |
| 2025-03-25 | 4,143.21 | 4,195.88 | 4,133.09 | 4,179.36 | 18.0M |
| 2025-03-24 | 4,112.82 | 4,168.66 | 4,112.82 | 4,143.21 | 20.1M |
| 2025-03-21 | 4,099.23 | 4,112.82 | 4,058.37 | 4,112.81 | 51.3M |
| 2025-03-20 | 4,114.71 | 4,147.31 | 4,076.58 | 4,099.24 | 25.6M |
| 2025-03-19 | 4,114.65 | 4,129.23 | 4,085.87 | 4,114.71 | 23.2M |
| 2025-03-18 | 4,096.82 | 4,146.71 | 4,084.13 | 4,114.65 | 29.5M |
| 2025-03-17 | 4,051.64 | 4,097.99 | 4,045.45 | 4,096.82 | 24.3M |
| 2025-03-14 | 3,985.37 | 4,051.65 | 3,962.49 | 4,051.65 | 30.9M |
| 2025-03-13 | 4,033.53 | 4,048.14 | 3,962.89 | 3,985.37 | 24.5M |
| 2025-03-12 | 3,986.53 | 4,036.33 | 3,977.15 | 4,033.53 | 26.3M |
| 2025-03-11 | 4,050.05 | 4,063.64 | 3,978.89 | 3,986.54 | 30.9M |
| 2025-03-10 | 4,166.61 | 4,175.63 | 4,035.98 | 4,050.05 | 32.3M |
| 2025-03-07 | 4,221.26 | 4,221.26 | 4,152.68 | 4,166.62 | 29.7M |
| 2025-03-06 | 4,252.41 | 4,279.13 | 4,172.43 | 4,221.26 | 44.2M |
| 2025-03-05 | 4,192.98 | 4,292.07 | 4,182.96 | 4,252.43 | 44.5M |
| 2025-03-04 | 4,360.05 | 4,360.05 | 4,192.94 | 4,192.98 | 37.1M |
| 2025-03-03 | 4,259.57 | 4,387.99 | 4,248.57 | 4,360.04 | 30.5M |
| 2025-02-28 | 4,280.15 | 4,280.15 | 4,219.21 | 4,259.58 | 46.3M |
| 2025-02-27 | 4,343.77 | 4,345.48 | 4,259.14 | 4,280.15 | 33.2M |
| 2025-02-26 | 4,346.98 | 4,360.97 | 4,317.41 | 4,343.77 | 27.5M |
| 2025-02-25 | 4,366.65 | 4,378.97 | 4,324.10 | 4,346.98 | 23.6M |
| 2025-02-24 | 4,361.31 | 4,392.77 | 4,329.01 | 4,366.66 | 21.1M |
| 2025-02-21 | 4,361.68 | 4,384.98 | 4,353.18 | 4,361.31 | 25.8M |
| 2025-02-20 | 4,373.10 | 4,412.55 | 4,361.67 | 4,361.68 | 29.6M |
| 2025-02-19 | 4,396.31 | 4,445.56 | 4,367.40 | 4,373.11 | 26.8M |
| 2025-02-18 | 4,399.69 | 4,421.13 | 4,374.10 | 4,396.31 | 21.6M |
| 2025-02-17 | 4,351.49 | 4,399.69 | 4,343.82 | 4,399.69 | 17.3M |
| 2025-02-14 | 4,383.85 | 4,383.85 | 4,341.16 | 4,351.48 | 22.4M |
| 2025-02-13 | 4,376.53 | 4,393.12 | 4,344.31 | 4,383.86 | 25.4M |
| 2025-02-12 | 4,360.94 | 4,382.07 | 4,339.09 | 4,376.53 | 21.4M |
| 2025-02-11 | 4,290.54 | 4,364.40 | 4,290.54 | 4,360.94 | 18.1M |
| 2025-02-10 | 4,269.38 | 4,296.08 | 4,265.42 | 4,290.53 | 20.1M |
| 2025-02-07 | 4,307.40 | 4,312.10 | 4,264.51 | 4,269.38 | 20.2M |
| 2025-02-06 | 4,249.15 | 4,307.51 | 4,249.15 | 4,307.40 | 26.4M |
| 2025-02-05 | 4,195.29 | 4,249.15 | 4,177.96 | 4,249.15 | 19.4M |
| 2025-02-04 | 4,134.49 | 4,195.50 | 4,134.49 | 4,195.29 | 29.4M |
| 2025-02-03 | 4,190.24 | 4,197.16 | 4,113.88 | 4,134.48 | 22.8M |
| 2025-01-31 | 4,177.49 | 4,196.29 | 4,174.90 | 4,190.25 | 19.9M |
| 2025-01-30 | 4,170.26 | 4,177.49 | 4,144.54 | 4,177.49 | 23.4M |
| 2025-01-29 | 4,097.07 | 4,176.44 | 4,092.03 | 4,170.26 | 28.2M |
| 2025-01-28 | 4,051.28 | 4,121.77 | 4,045.64 | 4,097.08 | 23.5M |
| 2025-01-27 | 4,066.16 | 4,071.88 | 4,000.61 | 4,051.28 | 23.6M |
| 2025-01-24 | 4,076.48 | 4,100.28 | 4,052.97 | 4,066.16 | 22.8M |
| 2025-01-23 | 4,077.71 | 4,090.88 | 4,056.92 | 4,076.48 | 18.8M |
| 2025-01-22 | 4,038.47 | 4,093.59 | 4,038.47 | 4,077.69 | 19.7M |
| 2025-01-21 | 4,019.71 | 4,043.38 | 4,019.71 | 4,038.47 | 15.0M |
| 2025-01-20 | 4,021.15 | 4,026.31 | 4,001.55 | 4,019.71 | 13.7M |
| 2025-01-17 | 3,993.16 | 4,021.18 | 3,980.93 | 4,021.15 | 22.2M |
| 2025-01-16 | 3,973.17 | 4,000.69 | 3,961.54 | 3,993.16 | 22.7M |
| 2025-01-15 | 3,912.08 | 3,984.98 | 3,908.28 | 3,973.17 | 22.3M |
| 2025-01-14 | 3,871.56 | 3,929.53 | 3,871.56 | 3,912.08 | 20.7M |
| 2025-01-13 | 3,877.47 | 3,877.47 | 3,837.50 | 3,871.56 | 19.8M |
| 2025-01-10 | 3,865.32 | 3,904.88 | 3,861.43 | 3,877.47 | 19.8M |
| 2025-01-09 | 3,861.07 | 3,882.71 | 3,855.38 | 3,865.33 | 12.6M |
| 2025-01-08 | 3,864.38 | 3,905.61 | 3,847.56 | 3,861.07 | 21.1M |
| 2025-01-07 | 3,814.00 | 3,877.60 | 3,814.00 | 3,864.39 | 21.6M |
| 2025-01-06 | 3,756.97 | 3,814.00 | 3,756.97 | 3,814.00 | 24.7M |
| 2025-01-03 | 3,790.29 | 3,790.29 | 3,749.18 | 3,756.97 | 14.1M |
| 2025-01-02 | 3,759.14 | 3,790.38 | 3,752.24 | 3,790.29 | 16.6M |