4,675.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 0.0M |
| 2025-09-25 | 4,686.50 | 4,686.50 | 4,686.50 | 4,686.50 | 0.0M |
| 2025-09-24 | 4,686.50 | 4,686.50 | 4,686.50 | 4,686.50 | 0.0M |
| 2025-09-23 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 0.0M |
| 2025-09-22 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 0.0M |
| 2025-09-19 | 4,705.83 | 4,705.83 | 4,705.83 | 4,705.83 | 0.0M |
| 2025-09-18 | 4,698.50 | 4,698.50 | 4,698.50 | 4,698.50 | 0.0M |
| 2025-09-17 | 4,711.00 | 4,711.00 | 4,711.00 | 4,711.00 | 0.0M |
| 2025-09-16 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.0M |
| 2025-09-15 | 4,777.50 | 4,777.50 | 4,777.50 | 4,777.50 | 0.0M |
| 2025-09-12 | 4,777.50 | 4,777.50 | 4,777.50 | 4,777.50 | 0.0M |
| 2025-09-11 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2025-09-10 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.0M |
| 2025-09-09 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 0.0M |
| 2025-09-08 | 4,796.50 | 4,796.50 | 4,796.50 | 4,796.50 | 0.0M |
| 2025-09-05 | 4,772.50 | 4,772.50 | 4,772.50 | 4,772.50 | 0.0M |
| 2025-09-04 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 0.0M |
| 2025-09-03 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.0M |
| 2025-09-02 | 4,729.50 | 4,729.50 | 4,729.50 | 4,729.50 | 0.0M |
| 2025-09-01 | 4,804.00 | 4,804.00 | 4,804.00 | 4,804.00 | 0.0M |
| 2025-08-29 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | 0.0M |
| 2025-08-28 | 4,829.50 | 4,829.50 | 4,829.50 | 4,829.50 | 0.0M |
| 2025-08-27 | 4,842.50 | 4,842.50 | 4,842.50 | 4,842.50 | 0.0M |
| 2025-08-26 | 4,842.00 | 4,842.00 | 4,842.00 | 4,842.00 | 0.0M |
| 2025-08-25 | 4,867.50 | 4,867.50 | 4,867.50 | 4,867.50 | 0.0M |
| 2025-08-22 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.0M |
| 2025-08-21 | 4,842.50 | 4,842.50 | 4,842.50 | 4,842.50 | 0.0M |
| 2025-08-20 | 4,826.50 | 4,826.50 | 4,826.50 | 4,826.50 | 0.0M |
| 2025-08-19 | 4,803.50 | 4,803.50 | 4,803.50 | 4,803.50 | 0.0M |
| 2025-08-18 | 4,816.50 | 4,816.50 | 4,816.50 | 4,816.50 | 0.0M |
| 2025-08-15 | 4,787.30 | 4,787.30 | 4,787.30 | 4,787.30 | 0.0M |
| 2025-08-14 | 4,779.00 | 4,779.00 | 4,779.00 | 4,779.00 | 0.0M |
| 2025-08-13 | 4,746.50 | 4,746.50 | 4,746.50 | 4,746.50 | 0.0M |
| 2025-08-12 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0M |
| 2025-08-11 | 4,727.50 | 4,727.50 | 4,727.50 | 4,727.50 | 0.0M |
| 2025-08-08 | 4,735.50 | 4,735.50 | 4,735.50 | 4,735.50 | 0.0M |
| 2025-08-07 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 0.0M |
| 2025-08-06 | 4,659.50 | 4,659.50 | 4,659.50 | 4,659.50 | 0.0M |
| 2025-08-05 | 4,667.50 | 4,667.50 | 4,667.50 | 4,667.50 | 0.0M |
| 2025-08-04 | 4,611.50 | 4,611.50 | 4,611.50 | 4,611.50 | 0.0M |
| 2025-08-01 | 4,568.50 | 4,568.50 | 4,568.50 | 4,568.50 | 0.0M |
| 2025-07-31 | 4,639.50 | 4,639.50 | 4,639.50 | 4,639.50 | 0.0M |
| 2025-07-30 | 4,619.00 | 4,619.00 | 4,619.00 | 4,619.00 | 0.0M |
| 2025-07-29 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.0M |
| 2025-07-28 | 4,598.50 | 4,598.50 | 4,598.50 | 4,598.50 | 0.0M |
| 2025-07-25 | 4,614.50 | 4,614.50 | 4,614.50 | 4,614.50 | 0.0M |
| 2025-07-24 | 4,622.50 | 4,622.50 | 4,622.50 | 4,622.50 | 0.0M |
| 2025-07-23 | 4,601.50 | 4,601.50 | 4,601.50 | 4,601.50 | 0.0M |
| 2025-07-22 | 4,553.00 | 4,553.00 | 4,553.00 | 4,553.00 | 0.0M |
| 2025-07-21 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.0M |
| 2025-07-18 | 4,540.80 | 4,540.80 | 4,540.80 | 4,540.80 | 0.0M |
| 2025-07-17 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2025-07-16 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.0M |
| 2025-07-15 | 4,498.50 | 4,498.50 | 4,498.50 | 4,498.50 | 0.0M |
| 2025-07-14 | 4,528.50 | 4,528.50 | 4,528.50 | 4,528.50 | 0.0M |
| 2025-07-11 | 4,520.50 | 4,520.50 | 4,520.50 | 4,520.50 | 0.0M |
| 2025-07-10 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 0.0M |
| 2025-07-09 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 0.0M |
| 2025-07-08 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | 0.0M |
| 2025-07-07 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2025-07-04 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | 0.0M |
| 2025-07-03 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2025-07-02 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 0.0M |
| 2025-07-01 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 0.0M |
| 2025-06-30 | 4,480.50 | 4,480.50 | 4,480.50 | 4,480.50 | 0.0M |
| 2025-06-27 | 4,514.50 | 4,514.50 | 4,514.50 | 4,514.50 | 0.0M |
| 2025-06-26 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2025-06-25 | 4,461.50 | 4,461.50 | 4,461.50 | 4,461.50 | 0.0M |
| 2025-06-24 | 4,496.00 | 4,496.00 | 4,496.00 | 4,496.00 | 0.0M |
| 2025-06-23 | 4,447.00 | 4,447.00 | 4,447.00 | 4,447.00 | 0.0M |
| 2025-06-20 | 4,443.33 | 4,443.33 | 4,443.33 | 4,443.33 | 0.0M |
| 2025-06-19 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 0.0M |
| 2025-06-18 | 4,426.50 | 4,426.50 | 4,426.50 | 4,426.50 | 0.0M |
| 2025-06-17 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 0.0M |
| 2025-06-16 | 4,482.50 | 4,482.50 | 4,482.50 | 4,482.50 | 0.0M |
| 2025-06-13 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | 0.0M |
| 2025-06-12 | 4,520.50 | 4,520.50 | 4,520.50 | 4,520.50 | 0.0M |
| 2025-06-11 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | 0.0M |
| 2025-06-10 | 4,558.00 | 4,558.00 | 4,558.00 | 4,558.00 | 0.0M |
| 2025-06-09 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.0M |
| 2025-06-06 | 4,533.00 | 4,533.00 | 4,533.00 | 4,533.00 | 0.0M |
| 2025-06-05 | 4,520.50 | 4,520.50 | 4,520.50 | 4,520.50 | 0.0M |
| 2025-06-04 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.0M |
| 2025-06-03 | 4,494.50 | 4,494.50 | 4,494.50 | 4,494.50 | 0.0M |
| 2025-06-02 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0M |
| 2025-05-30 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2025-05-29 | 4,491.50 | 4,491.50 | 4,491.50 | 4,491.50 | 0.0M |
| 2025-05-28 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 0.0M |
| 2025-05-27 | 4,502.00 | 4,502.00 | 4,502.00 | 4,502.00 | 0.0M |
| 2025-05-26 | 4,484.50 | 4,484.50 | 4,484.50 | 4,484.50 | 0.0M |
| 2025-05-23 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 0.0M |
| 2025-05-22 | 4,477.50 | 4,477.50 | 4,477.50 | 4,477.50 | 0.0M |
| 2025-05-21 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 0.0M |
| 2025-05-20 | 4,495.50 | 4,495.50 | 4,495.50 | 4,495.50 | 0.0M |
| 2025-05-19 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2025-05-16 | 4,417.69 | 4,417.69 | 4,417.69 | 4,417.69 | 0.0M |
| 2025-05-15 | 4,402.50 | 4,402.50 | 4,402.50 | 4,402.50 | 0.0M |
| 2025-05-14 | 4,376.50 | 4,376.50 | 4,376.50 | 4,376.50 | 0.0M |
| 2025-05-13 | 4,387.50 | 4,387.50 | 4,387.50 | 4,387.50 | 0.0M |
| 2025-05-12 | 4,399.50 | 4,399.50 | 4,399.50 | 4,399.50 | 0.0M |
| 2025-05-09 | 4,364.50 | 4,364.50 | 4,364.50 | 4,364.50 | 0.0M |
| 2025-05-08 | 4,336.50 | 4,336.50 | 4,336.50 | 4,336.50 | 0.0M |
| 2025-05-07 | 4,392.50 | 4,392.50 | 4,392.50 | 4,392.50 | 0.0M |
| 2025-05-06 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 0.0M |
| 2025-05-05 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 0.0M |
| 2025-05-02 | 4,449.50 | 4,449.50 | 4,449.50 | 4,449.50 | 0.0M |
| 2025-04-30 | 4,379.00 | 4,379.00 | 4,379.00 | 4,379.00 | 0.0M |
| 2025-04-29 | 4,326.50 | 4,326.50 | 4,326.50 | 4,326.50 | 0.0M |
| 2025-04-28 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 0.0M |
| 2025-04-25 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0M |
| 2025-04-24 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 0.0M |
| 2025-04-23 | 4,232.50 | 4,232.50 | 4,232.50 | 4,232.50 | 0.0M |
| 2025-04-22 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 0.0M |
| 2025-04-17 | 4,184.30 | 4,184.30 | 4,184.30 | 4,184.30 | 0.0M |
| 2025-04-16 | 4,201.00 | 4,201.00 | 4,201.00 | 4,201.00 | 0.0M |
| 2025-04-15 | 4,195.50 | 4,195.50 | 4,195.50 | 4,195.50 | 0.0M |
| 2025-04-14 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.0M |
| 2025-04-11 | 4,030.50 | 4,030.50 | 4,030.50 | 4,030.50 | 0.0M |
| 2025-04-10 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2025-04-09 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 0.0M |
| 2025-04-08 | 4,054.50 | 4,054.50 | 4,054.50 | 4,054.50 | 0.0M |
| 2025-04-07 | 3,932.50 | 3,932.50 | 3,932.50 | 3,932.50 | 0.0M |
| 2025-04-04 | 4,096.50 | 4,096.50 | 4,096.50 | 4,096.50 | 0.0M |
| 2025-04-03 | 4,298.50 | 4,298.50 | 4,298.50 | 4,298.50 | 0.0M |
| 2025-04-02 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 0.0M |
| 2025-04-01 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2025-03-31 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.0M |
| 2025-03-28 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 0.0M |
| 2025-03-27 | 4,440.50 | 4,440.50 | 4,440.50 | 4,440.50 | 0.0M |
| 2025-03-26 | 4,440.50 | 4,440.50 | 4,440.50 | 4,440.50 | 0.0M |
| 2025-03-25 | 4,488.50 | 4,488.50 | 4,488.50 | 4,488.50 | 0.0M |
| 2025-03-24 | 4,481.00 | 4,481.00 | 4,481.00 | 4,481.00 | 0.0M |
| 2025-03-21 | 4,472.61 | 4,472.61 | 4,472.61 | 4,472.61 | 0.0M |
| 2025-03-20 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | 0.0M |
| 2025-03-19 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-03-18 | 4,498.50 | 4,498.50 | 4,498.50 | 4,498.50 | 0.0M |
| 2025-03-17 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 0.0M |
| 2025-03-14 | 4,412.00 | 4,412.00 | 4,412.00 | 4,412.00 | 0.0M |
| 2025-03-13 | 4,366.50 | 4,366.50 | 4,366.50 | 4,366.50 | 0.0M |
| 2025-03-12 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 0.0M |
| 2025-03-11 | 4,299.50 | 4,299.50 | 4,299.50 | 4,299.50 | 0.0M |
| 2025-03-10 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | 0.0M |
| 2025-03-07 | 4,473.50 | 4,473.50 | 4,473.50 | 4,473.50 | 0.0M |
| 2025-03-06 | 4,452.50 | 4,452.50 | 4,452.50 | 4,468.00 | 0.0M |
| 2025-03-05 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0M |
| 2025-03-04 | 4,429.00 | 4,429.00 | 4,429.00 | 4,429.00 | 0.0M |
| 2025-03-03 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0M |
| 2025-02-28 | 4,427.00 | 4,427.00 | 4,427.00 | 4,427.00 | 0.0M |
| 2025-02-27 | 4,454.00 | 4,454.00 | 4,454.00 | 4,454.00 | 0.0M |
| 2025-02-26 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | 0.0M |
| 2025-02-25 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 0.0M |
| 2025-02-24 | 4,414.50 | 4,414.50 | 4,414.50 | 4,414.50 | 0.0M |
| 2025-02-21 | 4,389.66 | 4,389.66 | 4,389.66 | 4,389.66 | 0.0M |
| 2025-02-20 | 4,369.50 | 4,369.50 | 4,369.50 | 4,369.50 | 0.0M |
| 2025-02-19 | 4,370.50 | 4,370.50 | 4,370.50 | 4,370.50 | 0.0M |
| 2025-02-18 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0M |
| 2025-02-17 | 4,403.50 | 4,403.50 | 4,403.50 | 4,403.50 | 0.0M |
| 2025-02-14 | 4,398.50 | 4,398.50 | 4,398.50 | 4,398.50 | 0.0M |
| 2025-02-13 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0M |
| 2025-02-12 | 4,383.50 | 4,383.50 | 4,383.50 | 4,383.50 | 0.0M |
| 2025-02-11 | 4,341.00 | 4,341.00 | 4,341.00 | 4,341.00 | 0.0M |
| 2025-02-10 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 0.0M |
| 2025-02-07 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0M |
| 2025-02-06 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 0.0M |
| 2025-02-05 | 4,291.50 | 4,291.50 | 4,291.50 | 4,291.50 | 0.0M |
| 2025-02-04 | 4,282.50 | 4,282.50 | 4,282.50 | 4,282.50 | 0.0M |
| 2025-02-03 | 4,279.00 | 4,279.00 | 4,279.00 | 4,279.00 | 0.0M |
| 2025-01-31 | 4,333.00 | 4,333.00 | 4,333.00 | 4,333.00 | 0.0M |
| 2025-01-30 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | 0.0M |
| 2025-01-29 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | 0.0M |
| 2025-01-28 | 4,308.50 | 4,308.50 | 4,308.50 | 4,308.50 | 0.0M |
| 2025-01-27 | 4,286.50 | 4,286.50 | 4,286.50 | 4,286.50 | 0.0M |
| 2025-01-24 | 4,267.00 | 4,267.00 | 4,267.00 | 4,267.00 | 0.0M |
| 2025-01-23 | 4,252.00 | 4,252.00 | 4,252.00 | 4,252.00 | 0.0M |
| 2025-01-22 | 4,252.00 | 4,252.00 | 4,252.00 | 4,252.00 | 0.0M |
| 2025-01-21 | 4,278.00 | 4,278.00 | 4,278.00 | 4,278.00 | 0.0M |
| 2025-01-20 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0M |
| 2025-01-17 | 4,270.01 | 4,270.01 | 4,270.01 | 4,270.01 | 0.0M |
| 2025-01-16 | 4,244.50 | 4,244.50 | 4,244.50 | 4,244.50 | 0.0M |
| 2025-01-15 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2025-01-14 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 0.0M |
| 2025-01-13 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2025-01-10 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 0.0M |
| 2025-01-09 | 4,304.50 | 4,304.50 | 4,304.50 | 4,304.50 | 0.0M |
| 2025-01-08 | 4,302.00 | 4,302.00 | 4,302.00 | 4,302.00 | 0.0M |
| 2025-01-07 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 0.0M |
| 2025-01-06 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | 0.0M |
| 2025-01-03 | 4,263.50 | 4,263.50 | 4,263.50 | 4,263.50 | 0.0M |
| 2025-01-02 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | 0.0M |