3,493.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,495.00 | 3,500.41 | 3,490.00 | 3,493.00 | 0.0M |
| 2025-09-25 | 3,498.05 | 3,502.00 | 3,492.00 | 3,495.00 | 0.0M |
| 2025-09-24 | 3,502.00 | 3,510.00 | 3,492.00 | 3,492.00 | 0.0M |
| 2025-09-23 | 3,502.00 | 3,502.00 | 3,495.00 | 3,502.00 | 0.0M |
| 2025-09-22 | 3,500.50 | 3,502.18 | 3,499.00 | 3,502.00 | 0.0M |
| 2025-09-21 | 3,506.58 | 3,506.58 | 3,506.58 | 3,506.58 | 0.0M |
| 2025-09-19 | 3,502.00 | 3,502.00 | 3,500.00 | 3,502.00 | 0.0M |
| 2025-09-18 | 3,500.00 | 3,505.00 | 3,499.00 | 3,502.00 | 0.0M |
| 2025-09-17 | 3,500.00 | 3,520.00 | 3,495.00 | 3,500.00 | 0.0M |
| 2025-09-16 | 3,505.00 | 3,510.00 | 3,492.50 | 3,500.00 | 0.0M |
| 2025-09-15 | 3,510.00 | 3,515.00 | 3,502.00 | 3,505.00 | 0.0M |
| 2025-09-12 | 3,510.00 | 3,517.00 | 3,505.00 | 3,510.00 | 0.0M |
| 2025-09-11 | 3,510.00 | 3,523.00 | 3,500.00 | 3,510.00 | 0.0M |
| 2025-09-10 | 3,502.50 | 3,515.00 | 3,500.00 | 3,510.00 | 0.0M |
| 2025-09-09 | 3,509.00 | 3,520.00 | 3,496.50 | 3,502.50 | 0.0M |
| 2025-09-08 | 3,519.73 | 3,520.00 | 3,500.00 | 3,509.00 | 0.0M |
| 2025-09-05 | 3,517.50 | 3,533.00 | 3,505.00 | 3,519.73 | 0.0M |
| 2025-09-04 | 3,523.50 | 3,535.00 | 3,515.00 | 3,517.50 | 0.0M |
| 2025-09-03 | 3,538.50 | 3,560.00 | 3,523.50 | 3,523.50 | 0.0M |
| 2025-09-02 | 3,544.00 | 3,560.00 | 3,535.00 | 3,538.50 | 0.0M |
| 2025-09-01 | 3,548.86 | 3,558.00 | 3,542.00 | 3,544.00 | 0.0M |
| 2025-08-29 | 3,552.00 | 3,575.00 | 3,544.23 | 3,547.00 | 0.0M |
| 2025-08-28 | 3,563.00 | 3,575.00 | 3,550.00 | 3,552.00 | 0.0M |
| 2025-08-27 | 3,563.00 | 3,563.00 | 3,555.00 | 3,563.00 | 0.0M |
| 2025-08-26 | 3,563.00 | 3,564.00 | 3,554.00 | 3,563.00 | 0.0M |
| 2025-08-25 | 3,562.07 | 3,568.00 | 3,555.00 | 3,563.00 | 0.0M |
| 2025-08-22 | 3,565.00 | 3,575.00 | 3,555.00 | 3,563.00 | 0.0M |
| 2025-08-21 | 3,565.00 | 3,572.00 | 3,555.00 | 3,565.00 | 0.0M |
| 2025-08-20 | 3,565.00 | 3,572.00 | 3,554.73 | 3,565.00 | 0.0M |
| 2025-08-19 | 3,561.00 | 3,585.00 | 3,555.00 | 3,565.00 | 0.0M |
| 2025-08-18 | 3,557.64 | 3,565.00 | 3,555.00 | 3,561.00 | 0.0M |
| 2025-08-15 | 3,558.00 | 3,575.00 | 3,555.00 | 3,560.00 | 0.0M |
| 2025-08-14 | 3,558.00 | 3,561.68 | 3,554.73 | 3,558.00 | 0.0M |
| 2025-08-13 | 3,560.00 | 3,580.00 | 3,555.00 | 3,558.00 | 0.0M |
| 2025-08-12 | 3,560.91 | 3,583.00 | 3,555.00 | 3,560.00 | 0.0M |
| 2025-08-11 | 3,568.00 | 3,590.00 | 3,559.72 | 3,560.91 | 0.0M |
| 2025-08-08 | 3,568.00 | 3,590.18 | 3,564.72 | 3,568.00 | 0.0M |
| 2025-08-07 | 3,570.00 | 3,590.18 | 3,565.00 | 3,568.00 | 0.0M |
| 2025-08-06 | 3,575.00 | 3,590.00 | 3,565.00 | 3,570.00 | 0.0M |
| 2025-08-05 | 3,579.00 | 3,590.00 | 3,570.00 | 3,575.00 | 0.0M |
| 2025-08-04 | 3,582.86 | 3,590.00 | 3,578.00 | 3,579.00 | 0.0M |
| 2025-08-01 | 3,585.00 | 3,598.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2025-07-31 | 3,585.00 | 3,604.00 | 3,575.00 | 3,585.00 | 0.0M |
| 2025-07-30 | 3,585.00 | 3,604.00 | 3,585.00 | 3,585.00 | 0.0M |
| 2025-07-29 | 3,585.00 | 3,590.00 | 3,585.00 | 3,585.00 | 0.0M |
| 2025-07-28 | 3,585.00 | 3,604.00 | 3,583.00 | 3,585.00 | 0.0M |
| 2025-07-25 | 3,588.00 | 3,590.00 | 3,585.00 | 3,585.00 | 0.0M |
| 2025-07-24 | 3,590.00 | 3,592.00 | 3,585.00 | 3,588.00 | 0.0M |
| 2025-07-23 | 3,590.00 | 3,593.00 | 3,582.00 | 3,590.00 | 0.0M |
| 2025-07-22 | 3,584.00 | 3,595.00 | 3,582.00 | 3,590.00 | 0.0M |
| 2025-07-21 | 3,583.41 | 3,604.00 | 3,580.00 | 3,584.00 | 0.0M |
| 2025-07-18 | 3,583.00 | 3,585.00 | 3,579.91 | 3,583.00 | 0.0M |
| 2025-07-17 | 3,583.00 | 3,595.00 | 3,580.00 | 3,583.00 | 0.0M |
| 2025-07-16 | 3,583.00 | 3,595.00 | 3,580.00 | 3,583.00 | 0.0M |
| 2025-07-15 | 3,584.00 | 3,595.00 | 3,582.00 | 3,583.00 | 0.0M |
| 2025-07-14 | 3,584.00 | 3,605.00 | 3,573.00 | 3,584.00 | 0.0M |
| 2025-07-11 | 3,584.00 | 3,595.00 | 3,570.00 | 3,584.00 | 0.0M |
| 2025-07-10 | 3,590.00 | 3,595.00 | 3,580.00 | 3,584.00 | 0.0M |
| 2025-07-09 | 3,592.00 | 3,600.00 | 3,585.00 | 3,589.09 | 0.0M |
| 2025-07-08 | 3,595.00 | 3,605.00 | 3,585.46 | 3,592.00 | 0.0M |
| 2025-07-07 | 3,587.00 | 3,604.00 | 3,585.00 | 3,595.00 | 0.0M |
| 2025-07-04 | 3,587.00 | 3,604.00 | 3,585.00 | 3,587.00 | 0.0M |
| 2025-07-03 | 3,587.00 | 3,604.00 | 3,584.28 | 3,587.00 | 0.0M |
| 2025-07-02 | 3,595.00 | 3,600.00 | 3,585.00 | 3,587.00 | 0.0M |
| 2025-07-01 | 3,595.00 | 3,604.00 | 3,594.77 | 3,595.00 | 0.0M |
| 2025-06-30 | 3,594.18 | 3,605.00 | 3,591.00 | 3,595.00 | 0.0M |
| 2025-06-27 | 3,593.00 | 3,597.00 | 3,593.00 | 3,595.00 | 0.0M |
| 2025-06-26 | 3,595.00 | 3,606.68 | 3,590.00 | 3,593.00 | 0.0M |
| 2025-06-25 | 3,598.00 | 3,605.00 | 3,590.00 | 3,595.00 | 0.0M |
| 2025-06-24 | 3,608.00 | 3,610.00 | 3,595.00 | 3,598.00 | 0.0M |
| 2025-06-23 | 3,605.00 | 3,620.00 | 3,595.00 | 3,608.00 | 0.0M |
| 2025-06-20 | 3,605.00 | 3,605.00 | 3,599.00 | 3,605.00 | 0.0M |
| 2025-06-19 | 3,601.00 | 3,615.00 | 3,590.00 | 3,605.00 | 0.0M |
| 2025-06-18 | 3,599.00 | 3,605.00 | 3,595.00 | 3,601.00 | 0.0M |
| 2025-06-17 | 3,600.00 | 3,605.00 | 3,585.00 | 3,599.00 | 0.0M |
| 2025-06-16 | 3,604.59 | 3,605.16 | 3,595.00 | 3,600.73 | 0.0M |
| 2025-06-13 | 3,593.00 | 3,655.00 | 3,583.00 | 3,604.00 | 0.0M |
| 2025-06-12 | 3,586.00 | 3,605.00 | 3,583.00 | 3,593.00 | 0.0M |
| 2025-06-11 | 3,605.00 | 3,630.00 | 3,580.00 | 3,586.00 | 0.0M |
| 2025-06-10 | 3,620.00 | 3,641.45 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-06-09 | 3,620.00 | 3,641.45 | 3,619.19 | 3,620.00 | 0.0M |
| 2025-06-06 | 3,625.00 | 3,641.45 | 3,618.00 | 3,620.00 | 0.0M |
| 2025-06-05 | 3,640.00 | 3,662.00 | 3,625.00 | 3,625.00 | 0.0M |
| 2025-06-04 | 3,642.00 | 3,663.00 | 3,630.00 | 3,640.00 | 0.0M |
| 2025-06-03 | 3,642.00 | 3,642.00 | 3,639.27 | 3,642.00 | 0.0M |
| 2025-06-02 | 3,637.00 | 3,650.00 | 3,630.00 | 3,642.00 | 0.0M |
| 2025-05-30 | 3,635.00 | 3,650.00 | 3,625.00 | 3,637.00 | 0.0M |
| 2025-05-29 | 3,643.00 | 3,663.00 | 3,620.00 | 3,635.00 | 0.0M |
| 2025-05-28 | 3,649.00 | 3,663.00 | 3,640.00 | 3,643.00 | 0.0M |
| 2025-05-27 | 3,649.00 | 3,660.00 | 3,646.43 | 3,649.00 | 0.0M |
| 2025-05-26 | 3,650.00 | 3,657.00 | 3,647.00 | 3,649.00 | 0.0M |
| 2025-05-23 | 3,650.00 | 3,660.00 | 3,645.00 | 3,650.00 | 0.0M |
| 2025-05-22 | 3,652.00 | 3,665.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-05-21 | 3,653.00 | 3,675.00 | 3,650.00 | 3,652.00 | 0.0M |
| 2025-05-20 | 3,657.00 | 3,675.00 | 3,650.00 | 3,653.00 | 0.0M |
| 2025-05-19 | 3,659.00 | 3,677.00 | 3,650.00 | 3,657.00 | 0.0M |
| 2025-05-16 | 3,650.00 | 3,660.00 | 3,648.00 | 3,659.00 | 0.0M |
| 2025-05-15 | 3,653.00 | 3,670.00 | 3,648.00 | 3,650.00 | 0.0M |
| 2025-05-14 | 3,660.00 | 3,670.00 | 3,650.00 | 3,653.00 | 0.0M |
| 2025-05-13 | 3,658.00 | 3,670.00 | 3,658.00 | 3,660.00 | 0.0M |
| 2025-05-12 | 3,660.00 | 3,666.00 | 3,658.00 | 3,658.00 | 0.0M |
| 2025-05-09 | 3,662.00 | 3,675.00 | 3,657.17 | 3,660.00 | 0.0M |
| 2025-05-08 | 3,658.00 | 3,663.00 | 3,658.00 | 3,662.00 | 0.0M |
| 2025-05-07 | 3,658.00 | 3,665.00 | 3,655.00 | 3,658.00 | 0.0M |
| 2025-05-06 | 3,657.00 | 3,670.00 | 3,655.00 | 3,658.00 | 0.0M |
| 2025-05-05 | 3,663.73 | 3,675.00 | 3,655.00 | 3,657.00 | 0.0M |
| 2025-05-02 | 3,663.00 | 3,685.00 | 3,653.00 | 3,660.00 | 0.0M |
| 2025-05-01 | 3,663.00 | 3,666.00 | 3,663.00 | 3,663.36 | 0.0M |
| 2025-04-30 | 3,665.00 | 3,670.00 | 3,653.00 | 3,663.00 | 0.0M |
| 2025-04-29 | 3,665.48 | 3,675.00 | 3,653.00 | 3,665.00 | 0.0M |
| 2025-04-28 | 3,664.55 | 3,685.00 | 3,653.00 | 3,665.41 | 0.0M |
| 2025-04-25 | 3,666.00 | 3,685.00 | 3,653.00 | 3,666.00 | 0.0M |
| 2025-04-24 | 3,665.00 | 3,670.00 | 3,653.00 | 3,666.00 | 0.0M |
| 2025-04-23 | 3,663.00 | 3,685.00 | 3,659.00 | 3,665.00 | 0.0M |
| 2025-04-22 | 3,664.73 | 3,685.00 | 3,653.00 | 3,663.00 | 0.0M |
| 2025-04-21 | 3,664.73 | 3,667.50 | 3,663.97 | 3,659.73 | 0.0M |
| 2025-04-18 | 3,666.00 | 3,670.00 | 3,663.97 | 3,659.73 | 0.0M |
| 2025-04-17 | 3,665.00 | 3,670.00 | 3,653.00 | 3,661.00 | 0.0M |
| 2025-04-16 | 3,666.00 | 3,685.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-04-15 | 3,667.00 | 3,687.00 | 3,653.00 | 3,661.00 | 0.0M |
| 2025-04-14 | 3,675.27 | 3,690.00 | 3,665.00 | 3,662.00 | 0.0M |
| 2025-04-11 | 3,685.00 | 3,695.00 | 3,674.00 | 3,670.00 | 0.0M |
| 2025-04-10 | 3,705.00 | 3,719.47 | 3,670.00 | 3,680.00 | 0.0M |
| 2025-04-09 | 3,695.00 | 3,719.47 | 3,680.00 | 3,700.00 | 0.0M |
| 2025-04-08 | 3,707.00 | 3,719.47 | 3,690.00 | 3,690.00 | 0.0M |
| 2025-04-07 | 3,656.55 | 3,730.00 | 3,645.00 | 3,702.00 | 0.0M |
| 2025-04-04 | 3,655.00 | 3,677.00 | 3,645.00 | 3,660.00 | 0.0M |
| 2025-04-03 | 3,647.00 | 3,666.00 | 3,644.00 | 3,650.00 | 0.0M |
| 2025-04-02 | 3,654.00 | 3,660.00 | 3,640.00 | 3,642.00 | 0.0M |
| 2025-04-01 | 3,660.00 | 3,666.00 | 3,650.00 | 3,649.00 | 0.0M |
| 2025-03-31 | 3,661.00 | 3,675.00 | 3,658.21 | 3,655.00 | 0.0M |
| 2025-03-28 | 3,665.00 | 3,685.00 | 3,653.00 | 3,656.00 | 0.0M |
| 2025-03-27 | 3,666.00 | 3,675.00 | 3,653.00 | 3,660.00 | 0.0M |
| 2025-03-26 | 3,667.00 | 3,680.00 | 3,663.00 | 3,661.00 | 0.0M |
| 2025-03-25 | 3,665.00 | 3,670.00 | 3,663.00 | 3,662.00 | 0.0M |
| 2025-03-24 | 3,665.09 | 3,670.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-03-21 | 3,665.00 | 3,677.00 | 3,663.00 | 3,660.00 | 0.0M |
| 2025-03-20 | 3,665.00 | 3,680.00 | 3,662.00 | 3,660.00 | 0.0M |
| 2025-03-19 | 3,665.00 | 3,674.00 | 3,662.00 | 3,660.00 | 0.0M |
| 2025-03-18 | 3,665.00 | 3,684.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-03-17 | 3,665.64 | 3,685.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2025-03-14 | 3,663.00 | 3,685.00 | 3,663.00 | 3,660.00 | 0.0M |
| 2025-03-13 | 3,667.00 | 3,685.00 | 3,663.00 | 3,658.00 | 0.0M |
| 2025-03-12 | 3,670.00 | 3,677.00 | 3,665.00 | 3,662.00 | 0.0M |
| 2025-03-11 | 3,669.00 | 3,675.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2025-03-10 | 3,668.00 | 3,675.00 | 3,660.00 | 3,664.00 | 0.0M |
| 2025-03-07 | 3,671.45 | 3,675.00 | 3,665.00 | 3,663.00 | 0.0M |
| 2025-03-06 | 3,670.00 | 3,685.00 | 3,655.00 | 3,665.00 | 0.0M |
| 2025-03-05 | 3,675.00 | 3,678.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2025-03-04 | 3,677.00 | 3,680.00 | 3,675.00 | 3,670.00 | 0.0M |
| 2025-03-03 | 3,677.05 | 3,687.00 | 3,653.00 | 3,672.00 | 0.0M |
| 2025-02-28 | 3,681.00 | 3,687.00 | 3,670.00 | 3,672.00 | 0.0M |
| 2025-02-27 | 3,679.00 | 3,687.00 | 3,673.00 | 3,676.00 | 0.0M |
| 2025-02-26 | 3,683.00 | 3,687.00 | 3,673.00 | 3,674.00 | 0.0M |
| 2025-02-25 | 3,676.00 | 3,685.00 | 3,653.00 | 3,678.00 | 0.0M |
| 2025-02-24 | 3,669.86 | 3,687.00 | 3,653.00 | 3,671.00 | 0.0M |
| 2025-02-21 | 3,673.00 | 3,673.00 | 3,663.00 | 3,667.00 | 0.0M |
| 2025-02-20 | 3,673.00 | 3,688.00 | 3,653.00 | 3,668.00 | 0.0M |
| 2025-02-19 | 3,685.00 | 3,685.00 | 3,670.00 | 3,668.00 | 0.0M |
| 2025-02-18 | 3,680.00 | 3,688.00 | 3,675.00 | 3,680.00 | 0.0M |
| 2025-02-17 | 3,679.00 | 3,688.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2025-02-14 | 3,680.00 | 3,688.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2025-02-13 | 3,680.00 | 3,688.00 | 3,677.00 | 3,675.00 | 0.0M |
| 2025-02-12 | 3,675.00 | 3,688.00 | 3,660.00 | 3,675.00 | 0.0M |
| 2025-02-11 | 3,675.00 | 3,688.00 | 3,672.17 | 3,670.00 | 0.0M |
| 2025-02-10 | 3,674.14 | 3,688.00 | 3,653.00 | 3,670.00 | 0.0M |
| 2025-02-07 | 3,675.00 | 3,688.00 | 3,670.00 | 3,665.00 | 0.0M |
| 2025-02-06 | 3,680.00 | 3,700.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2025-02-05 | 3,680.00 | 3,700.00 | 3,679.00 | 3,675.00 | 0.0M |
| 2025-02-04 | 3,685.00 | 3,695.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2025-02-03 | 3,683.55 | 3,688.00 | 3,675.00 | 3,680.00 | 0.0M |
| 2025-01-31 | 3,685.00 | 3,691.00 | 3,660.00 | 3,673.00 | 0.0M |
| 2025-01-30 | 3,690.00 | 3,700.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-01-29 | 3,690.00 | 3,700.00 | 3,685.00 | 3,685.00 | 0.0M |
| 2025-01-28 | 3,690.00 | 3,715.00 | 3,680.00 | 3,685.00 | 0.0M |
| 2025-01-27 | 3,689.00 | 3,701.00 | 3,680.00 | 3,685.00 | 0.0M |
| 2025-01-24 | 3,685.00 | 3,695.00 | 3,670.00 | 3,684.00 | 0.0M |
| 2025-01-23 | 3,680.00 | 3,700.00 | 3,677.00 | 3,680.00 | 0.0M |
| 2025-01-22 | 3,675.00 | 3,697.00 | 3,653.00 | 3,675.00 | 0.0M |
| 2025-01-21 | 3,673.00 | 3,680.77 | 3,653.00 | 3,670.00 | 0.0M |
| 2025-01-20 | 3,686.23 | 3,700.00 | 3,670.00 | 3,668.00 | 0.0M |
| 2025-01-17 | 3,687.00 | 3,700.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2025-01-16 | 3,694.00 | 3,719.47 | 3,685.00 | 3,682.00 | 0.0M |
| 2025-01-15 | 3,696.00 | 3,719.47 | 3,687.00 | 3,689.00 | 0.0M |
| 2025-01-14 | 3,699.00 | 3,730.00 | 3,695.00 | 3,691.00 | 0.0M |
| 2025-01-13 | 3,697.27 | 3,719.47 | 3,695.00 | 3,694.00 | 0.0M |
| 2025-01-10 | 3,701.00 | 3,719.47 | 3,687.00 | 3,692.00 | 0.0M |
| 2025-01-09 | 3,704.00 | 3,719.47 | 3,697.00 | 3,696.00 | 0.0M |
| 2025-01-08 | 3,693.00 | 3,711.00 | 3,687.00 | 3,699.00 | 0.0M |
| 2025-01-07 | 3,691.00 | 3,698.00 | 3,670.00 | 3,688.00 | 0.0M |
| 2025-01-06 | 3,676.05 | 3,700.00 | 3,670.00 | 3,686.00 | 0.0M |
| 2025-01-03 | 3,678.00 | 3,700.00 | 3,660.00 | 3,670.00 | 0.0M |
| 2025-01-02 | 3,679.00 | 3,700.00 | 3,670.90 | 3,673.00 | 0.0M |
| 2025-01-01 | 3,696.86 | 3,696.86 | 3,696.86 | 3,691.86 | 0.0M |