3,241.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,227.10 | 3,259.92 | 3,220.94 | 3,241.65 | 0.0M |
| 2025-09-25 | 3,204.02 | 3,221.08 | 3,200.61 | 3,221.08 | 0.0M |
| 2025-09-24 | 3,208.85 | 3,208.85 | 3,172.41 | 3,178.89 | 0.0M |
| 2025-09-22 | 3,205.72 | 3,239.26 | 3,205.72 | 3,214.59 | 0.0M |
| 2025-09-19 | 3,260.50 | 3,268.36 | 3,190.70 | 3,206.05 | 0.0M |
| 2025-09-18 | 3,282.85 | 3,282.85 | 3,256.08 | 3,261.31 | 0.0M |
| 2025-09-17 | 3,283.79 | 3,293.11 | 3,265.46 | 3,277.57 | 0.0M |
| 2025-09-16 | 3,301.30 | 3,320.41 | 3,287.87 | 3,307.16 | 0.0M |
| 2025-09-12 | 3,288.74 | 3,296.11 | 3,269.16 | 3,291.48 | 0.0M |
| 2025-09-11 | 3,254.47 | 3,272.33 | 3,242.89 | 3,263.07 | 0.0M |
| 2025-09-10 | 3,267.38 | 3,277.82 | 3,254.67 | 3,276.32 | 0.0M |
| 2025-09-09 | 3,309.90 | 3,323.47 | 3,279.38 | 3,279.38 | 0.0M |
| 2025-09-08 | 3,302.13 | 3,353.76 | 3,276.80 | 3,283.45 | 0.0M |
| 2025-09-05 | 3,285.65 | 3,308.68 | 3,260.12 | 3,273.13 | 0.0M |
| 2025-09-04 | 3,271.22 | 3,286.80 | 3,256.85 | 3,278.93 | 0.0M |
| 2025-09-03 | 3,273.18 | 3,281.19 | 3,256.53 | 3,266.81 | 0.0M |
| 2025-09-02 | 3,284.37 | 3,295.49 | 3,261.21 | 3,273.06 | 0.0M |
| 2025-09-01 | 3,241.39 | 3,280.32 | 3,240.51 | 3,276.91 | 0.0M |
| 2025-08-29 | 3,265.92 | 3,276.74 | 3,258.84 | 3,258.84 | 0.0M |
| 2025-08-28 | 3,252.31 | 3,282.54 | 3,244.73 | 3,281.43 | 0.0M |
| 2025-08-27 | 3,269.96 | 3,279.49 | 3,254.14 | 3,260.21 | 0.0M |
| 2025-08-26 | 3,324.10 | 3,327.78 | 3,285.44 | 3,286.86 | 0.0M |
| 2025-08-25 | 3,327.10 | 3,370.39 | 3,321.08 | 3,347.99 | 0.0M |
| 2025-08-22 | 3,323.40 | 3,323.95 | 3,298.43 | 3,312.26 | 0.0M |
| 2025-08-21 | 3,336.95 | 3,336.95 | 3,311.63 | 3,322.64 | 0.0M |
| 2025-08-20 | 3,340.78 | 3,356.37 | 3,329.55 | 3,346.62 | 0.0M |
| 2025-08-19 | 3,374.84 | 3,379.46 | 3,346.26 | 3,357.16 | 0.0M |
| 2025-08-18 | 3,326.30 | 3,401.47 | 3,320.19 | 3,371.63 | 0.0M |
| 2025-08-15 | 3,254.15 | 3,307.16 | 3,254.15 | 3,307.16 | 0.0M |
| 2025-08-14 | 3,303.72 | 3,307.37 | 3,266.42 | 3,268.74 | 0.0M |
| 2025-08-13 | 3,289.37 | 3,341.79 | 3,286.61 | 3,330.72 | 0.0M |
| 2025-08-12 | 3,219.76 | 3,287.22 | 3,216.25 | 3,268.83 | 0.0M |
| 2025-08-08 | 3,185.81 | 3,222.64 | 3,182.49 | 3,208.74 | 0.0M |
| 2025-08-07 | 3,167.09 | 3,206.21 | 3,158.62 | 3,175.05 | 0.0M |
| 2025-08-06 | 3,178.26 | 3,186.09 | 3,145.70 | 3,155.29 | 0.0M |
| 2025-08-05 | 3,174.93 | 3,202.15 | 3,174.93 | 3,184.15 | 0.0M |
| 2025-08-04 | 3,195.44 | 3,195.44 | 3,147.64 | 3,164.86 | 0.0M |
| 2025-08-01 | 3,236.40 | 3,254.51 | 3,228.50 | 3,242.94 | 0.0M |
| 2025-07-31 | 3,188.02 | 3,216.58 | 3,179.06 | 3,206.58 | 0.0M |
| 2025-07-30 | 3,202.16 | 3,202.49 | 3,168.18 | 3,173.58 | 0.0M |
| 2025-07-29 | 3,176.47 | 3,212.31 | 3,161.83 | 3,211.63 | 0.0M |
| 2025-07-28 | 3,195.58 | 3,230.35 | 3,186.28 | 3,197.18 | 0.0M |
| 2025-07-25 | 3,193.76 | 3,206.49 | 3,162.13 | 3,173.46 | 0.0M |
| 2025-07-24 | 3,145.85 | 3,201.27 | 3,142.17 | 3,187.77 | 0.0M |
| 2025-07-23 | 3,050.24 | 3,135.77 | 3,043.64 | 3,119.10 | 0.0M |
| 2025-07-22 | 3,045.21 | 3,062.24 | 3,011.60 | 3,028.16 | 0.0M |
| 2025-07-18 | 3,074.75 | 3,074.75 | 3,033.31 | 3,042.80 | 0.0M |
| 2025-07-17 | 2,989.71 | 3,045.25 | 2,984.58 | 3,045.25 | 0.0M |
| 2025-07-16 | 3,023.98 | 3,024.92 | 2,991.51 | 2,997.78 | 0.0M |
| 2025-07-15 | 3,036.72 | 3,039.97 | 3,012.17 | 3,013.71 | 0.0M |
| 2025-07-14 | 3,035.46 | 3,054.05 | 3,021.15 | 3,035.10 | 0.0M |
| 2025-07-11 | 3,094.82 | 3,106.12 | 3,047.78 | 3,047.78 | 0.0M |
| 2025-07-10 | 3,062.22 | 3,066.36 | 3,043.45 | 3,066.36 | 0.0M |
| 2025-07-09 | 3,069.84 | 3,080.17 | 3,044.07 | 3,063.80 | 0.0M |
| 2025-07-08 | 3,078.44 | 3,110.41 | 3,065.06 | 3,065.06 | 0.0M |
| 2025-07-07 | 3,048.74 | 3,072.80 | 3,044.73 | 3,058.71 | 0.0M |
| 2025-07-04 | 3,055.57 | 3,055.57 | 3,023.32 | 3,033.04 | 0.0M |
| 2025-07-03 | 3,048.39 | 3,053.56 | 3,024.68 | 3,033.67 | 0.0M |
| 2025-07-02 | 3,047.16 | 3,078.77 | 3,038.07 | 3,052.42 | 0.0M |
| 2025-07-01 | 3,110.34 | 3,110.34 | 3,048.44 | 3,052.17 | 0.0M |
| 2025-06-30 | 3,120.08 | 3,129.68 | 3,103.36 | 3,114.33 | 0.0M |
| 2025-06-27 | 3,058.93 | 3,116.48 | 3,052.66 | 3,091.02 | 0.0M |
| 2025-06-26 | 3,023.40 | 3,040.19 | 3,023.40 | 3,039.17 | 0.0M |
| 2025-06-25 | 3,013.76 | 3,022.40 | 3,002.85 | 3,016.60 | 0.0M |
| 2025-06-24 | 3,020.62 | 3,032.95 | 3,009.75 | 3,014.96 | 0.0M |
| 2025-06-23 | 2,965.42 | 2,993.46 | 2,956.57 | 2,990.15 | 0.0M |
| 2025-06-20 | 3,006.45 | 3,014.76 | 2,983.20 | 2,983.20 | 0.0M |
| 2025-06-19 | 3,053.79 | 3,056.87 | 3,018.11 | 3,018.51 | 0.0M |
| 2025-06-18 | 3,024.44 | 3,051.82 | 3,024.44 | 3,051.82 | 0.0M |
| 2025-06-17 | 3,013.71 | 3,027.48 | 3,003.96 | 3,023.52 | 0.0M |
| 2025-06-16 | 3,014.51 | 3,021.17 | 2,995.82 | 3,008.77 | 0.0M |
| 2025-06-14 | 3,025.27 | 2,995.49 | 2,995.49 | 2,995.49 | 0.0M |
| 2025-06-13 | 3,025.27 | 3,027.45 | 2,984.61 | 2,995.49 | 0.0M |
| 2025-06-12 | 3,100.39 | 3,103.10 | 3,050.71 | 3,051.30 | 0.0M |
| 2025-06-11 | 3,079.85 | 3,115.72 | 3,078.70 | 3,109.47 | 0.0M |
| 2025-06-10 | 3,078.04 | 3,095.43 | 3,056.07 | 3,067.93 | 0.0M |
| 2025-06-09 | 3,045.70 | 3,081.34 | 3,043.36 | 3,060.38 | 0.0M |
| 2025-06-06 | 3,026.97 | 3,052.10 | 3,024.81 | 3,035.81 | 0.0M |
| 2025-06-05 | 3,047.71 | 3,048.07 | 3,016.48 | 3,022.75 | 0.0M |
| 2025-06-04 | 3,063.31 | 3,081.08 | 3,062.92 | 3,070.92 | 0.0M |
| 2025-06-03 | 3,070.32 | 3,078.22 | 3,051.92 | 3,051.92 | 0.0M |
| 2025-06-02 | 3,084.20 | 3,086.83 | 3,059.87 | 3,075.29 | 0.0M |
| 2025-05-30 | 3,110.48 | 3,126.92 | 3,088.53 | 3,112.07 | 0.0M |
| 2025-05-29 | 3,084.59 | 3,149.32 | 3,084.59 | 3,147.27 | 0.0M |
| 2025-05-28 | 3,118.33 | 3,126.69 | 3,064.11 | 3,064.11 | 0.0M |
| 2025-05-27 | 3,071.11 | 3,099.35 | 3,066.48 | 3,092.34 | 0.0M |
| 2025-05-26 | 3,040.38 | 3,080.99 | 3,037.74 | 3,075.95 | 0.0M |
| 2025-05-23 | 3,041.20 | 3,049.37 | 3,028.79 | 3,035.84 | 0.0M |
| 2025-05-22 | 3,038.39 | 3,050.99 | 3,030.59 | 3,037.03 | 0.0M |
| 2025-05-21 | 3,094.35 | 3,095.93 | 3,055.95 | 3,058.53 | 0.0M |
| 2025-05-20 | 3,072.21 | 3,091.23 | 3,059.04 | 3,085.39 | 0.0M |
| 2025-05-19 | 3,050.84 | 3,057.01 | 3,030.05 | 3,045.33 | 0.0M |
| 2025-05-16 | 3,082.23 | 3,103.29 | 3,059.43 | 3,072.62 | 0.0M |
| 2025-05-15 | 3,135.58 | 3,136.30 | 3,102.82 | 3,107.64 | 0.0M |
| 2025-05-14 | 3,153.82 | 3,168.19 | 3,115.81 | 3,155.16 | 0.0M |
| 2025-05-13 | 3,094.31 | 3,165.86 | 3,089.49 | 3,144.90 | 0.0M |
| 2025-05-12 | 3,108.83 | 3,113.26 | 3,030.45 | 3,064.86 | 0.0M |
| 2025-05-09 | 3,104.73 | 3,118.98 | 3,083.09 | 3,103.52 | 0.0M |
| 2025-05-08 | 3,050.57 | 3,082.68 | 3,027.98 | 3,074.46 | 0.0M |
| 2025-05-07 | 3,031.07 | 3,039.69 | 3,011.24 | 3,026.22 | 0.0M |
| 2025-05-02 | 2,978.53 | 3,003.70 | 2,968.50 | 2,997.10 | 0.0M |
| 2025-05-01 | 2,954.09 | 2,986.24 | 2,940.72 | 2,978.06 | 0.0M |
| 2025-04-30 | 2,911.58 | 2,948.82 | 2,901.46 | 2,943.15 | 0.0M |
| 2025-04-28 | 2,891.07 | 2,912.25 | 2,882.63 | 2,890.09 | 0.0M |
| 2025-04-25 | 2,853.14 | 2,894.32 | 2,850.12 | 2,874.26 | 0.0M |
| 2025-04-24 | 2,836.69 | 2,843.59 | 2,815.09 | 2,831.13 | 0.0M |
| 2025-04-23 | 2,836.81 | 2,855.04 | 2,791.19 | 2,810.57 | 0.0M |
| 2025-04-22 | 2,779.36 | 2,808.71 | 2,770.67 | 2,794.63 | 0.0M |
| 2025-04-21 | 2,832.10 | 2,846.73 | 2,799.66 | 2,799.66 | 0.0M |
| 2025-04-18 | 2,852.21 | 2,857.08 | 2,825.43 | 2,849.92 | 0.0M |
| 2025-04-17 | 2,836.84 | 2,881.46 | 2,832.37 | 2,862.42 | 0.0M |
| 2025-04-16 | 2,836.65 | 2,855.04 | 2,797.31 | 2,827.30 | 0.0M |
| 2025-04-15 | 2,812.52 | 2,857.39 | 2,799.74 | 2,832.26 | 0.0M |
| 2025-04-14 | 2,804.08 | 2,821.86 | 2,780.54 | 2,780.54 | 0.0M |
| 2025-04-11 | 2,808.07 | 2,808.25 | 2,720.41 | 2,785.26 | 0.0M |
| 2025-04-10 | 2,719.26 | 2,879.07 | 2,718.82 | 2,860.36 | 0.0M |
| 2025-04-09 | 2,715.85 | 2,721.77 | 2,636.40 | 2,664.74 | 0.0M |
| 2025-04-08 | 2,609.06 | 2,758.00 | 2,604.41 | 2,757.35 | 0.0M |
| 2025-04-07 | 2,725.77 | 2,730.86 | 2,499.75 | 2,565.66 | 0.0M |
| 2025-04-04 | 2,831.35 | 2,845.15 | 2,747.79 | 2,779.22 | 0.0M |
| 2025-04-03 | 2,865.67 | 2,885.25 | 2,822.69 | 2,873.37 | 0.0M |
| 2025-04-02 | 2,919.74 | 2,925.76 | 2,890.61 | 2,921.00 | 0.0M |
| 2025-04-01 | 2,903.43 | 2,926.51 | 2,885.44 | 2,903.33 | 0.0M |
| 2025-03-31 | 2,948.97 | 2,948.97 | 2,879.12 | 2,885.26 | 0.0M |
| 2025-03-28 | 3,038.66 | 3,038.66 | 2,989.91 | 3,001.27 | 0.0M |
| 2025-03-27 | 3,041.77 | 3,070.61 | 3,040.06 | 3,069.27 | 0.0M |
| 2025-03-26 | 3,075.05 | 3,075.05 | 3,025.85 | 3,052.68 | 0.0M |
| 2025-03-25 | 3,062.20 | 3,078.94 | 3,044.18 | 3,054.15 | 0.0M |
| 2025-03-24 | 3,039.51 | 3,056.64 | 3,032.35 | 3,035.24 | 0.0M |
| 2025-03-21 | 3,048.21 | 3,057.77 | 3,036.92 | 3,036.92 | 0.0M |
| 2025-03-19 | 3,027.45 | 3,060.91 | 3,024.77 | 3,044.94 | 0.0M |
| 2025-03-18 | 3,022.92 | 3,039.54 | 3,013.91 | 3,013.91 | 0.0M |
| 2025-03-17 | 3,058.77 | 3,059.58 | 2,996.34 | 2,996.34 | 0.0M |
| 2025-03-14 | 3,047.18 | 3,057.08 | 3,002.56 | 3,044.78 | 0.0M |
| 2025-03-13 | 3,091.48 | 3,112.52 | 3,070.71 | 3,070.71 | 0.0M |
| 2025-03-12 | 3,076.24 | 3,095.52 | 3,073.38 | 3,079.19 | 0.0M |
| 2025-03-11 | 3,115.61 | 3,115.61 | 3,036.48 | 3,078.34 | 0.0M |
| 2025-03-10 | 3,129.51 | 3,153.75 | 3,107.30 | 3,144.96 | 0.0M |
| 2025-03-07 | 3,146.22 | 3,154.95 | 3,116.20 | 3,128.72 | 0.0M |
| 2025-03-06 | 3,171.15 | 3,188.75 | 3,168.45 | 3,177.39 | 0.0M |
| 2025-03-05 | 3,162.22 | 3,168.05 | 3,136.56 | 3,146.80 | 0.0M |
| 2025-03-04 | 3,160.79 | 3,174.38 | 3,130.96 | 3,170.37 | 0.0M |
| 2025-03-03 | 3,115.51 | 3,181.41 | 3,113.78 | 3,179.66 | 0.0M |
| 2025-02-28 | 3,140.71 | 3,141.39 | 3,062.52 | 3,079.20 | 0.0M |
| 2025-02-27 | 3,150.80 | 3,171.57 | 3,136.76 | 3,165.78 | 0.0M |
| 2025-02-26 | 3,134.68 | 3,154.75 | 3,113.82 | 3,153.05 | 0.0M |
| 2025-02-25 | 3,186.49 | 3,188.50 | 3,122.41 | 3,144.95 | 0.0M |
| 2025-02-21 | 3,206.66 | 3,243.03 | 3,206.66 | 3,217.17 | 0.0M |
| 2025-02-20 | 3,273.51 | 3,282.94 | 3,236.95 | 3,244.60 | 0.0M |
| 2025-02-19 | 3,285.68 | 3,309.80 | 3,281.25 | 3,300.98 | 0.0M |
| 2025-02-18 | 3,286.85 | 3,325.12 | 3,276.80 | 3,301.73 | 0.0M |
| 2025-02-17 | 3,279.86 | 3,290.95 | 3,252.17 | 3,284.68 | 0.0M |
| 2025-02-14 | 3,350.38 | 3,360.09 | 3,317.48 | 3,323.07 | 0.0M |
| 2025-02-13 | 3,355.81 | 3,363.73 | 3,274.44 | 3,354.52 | 0.0M |
| 2025-02-12 | 3,413.21 | 3,415.21 | 3,382.00 | 3,391.85 | 0.0M |
| 2025-02-10 | 3,384.25 | 3,409.27 | 3,376.18 | 3,396.16 | 0.0M |
| 2025-02-07 | 3,407.40 | 3,421.56 | 3,383.81 | 3,390.52 | 0.0M |
| 2025-02-06 | 3,421.32 | 3,447.67 | 3,408.86 | 3,420.20 | 0.0M |
| 2025-02-05 | 3,422.22 | 3,438.42 | 3,384.35 | 3,403.81 | 0.0M |
| 2025-02-04 | 3,431.54 | 3,447.15 | 3,381.66 | 3,407.15 | 0.0M |
| 2025-02-03 | 3,382.35 | 3,383.68 | 3,339.13 | 3,372.41 | 0.0M |
| 2025-01-31 | 3,457.83 | 3,463.76 | 3,435.32 | 3,442.59 | 0.0M |
| 2025-01-30 | 3,466.45 | 3,496.04 | 3,465.06 | 3,480.99 | 0.0M |
| 2025-01-29 | 3,472.70 | 3,500.64 | 3,471.32 | 3,476.73 | 0.0M |
| 2025-01-28 | 3,409.66 | 3,463.19 | 3,384.51 | 3,444.30 | 0.0M |
| 2025-01-27 | 3,432.42 | 3,455.21 | 3,402.14 | 3,405.37 | 0.0M |
| 2025-01-24 | 3,407.39 | 3,431.59 | 3,396.89 | 3,400.83 | 0.0M |
| 2025-01-23 | 3,362.42 | 3,389.62 | 3,351.86 | 3,380.86 | 0.0M |
| 2025-01-22 | 3,365.51 | 3,379.84 | 3,332.63 | 3,345.38 | 0.0M |
| 2025-01-21 | 3,332.23 | 3,335.99 | 3,285.98 | 3,325.85 | 0.0M |
| 2025-01-20 | 3,312.95 | 3,337.96 | 3,306.30 | 3,317.23 | 0.0M |
| 2025-01-17 | 3,316.92 | 3,316.92 | 3,259.26 | 3,297.93 | 0.0M |
| 2025-01-16 | 3,338.67 | 3,371.49 | 3,315.61 | 3,315.61 | 0.0M |
| 2025-01-15 | 3,310.60 | 3,320.05 | 3,278.00 | 3,291.17 | 0.0M |
| 2025-01-14 | 3,344.49 | 3,355.75 | 3,264.05 | 3,293.71 | 0.0M |
| 2025-01-10 | 3,383.43 | 3,391.14 | 3,349.97 | 3,350.82 | 0.0M |
| 2025-01-09 | 3,429.15 | 3,451.18 | 3,375.45 | 3,396.88 | 0.0M |
| 2025-01-08 | 3,420.13 | 3,445.34 | 3,404.20 | 3,432.43 | 0.0M |
| 2025-01-07 | 3,395.33 | 3,455.88 | 3,387.72 | 3,429.55 | 0.0M |
| 2025-01-06 | 3,420.36 | 3,442.22 | 3,342.00 | 3,344.74 | 0.0M |