4,539.88
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,600.00 | 4,600.00 | 4,520.00 | 4,539.88 | 0.0M |
| 2025-09-25 | 4,478.00 | 4,569.99 | 4,459.59 | 4,500.02 | 0.0M |
| 2025-09-24 | 4,603.00 | 4,610.00 | 4,570.00 | 4,570.00 | 0.0M |
| 2025-09-23 | 4,678.34 | 4,678.34 | 4,601.03 | 4,629.99 | 0.0M |
| 2025-09-22 | 4,670.19 | 4,709.99 | 4,600.01 | 4,623.92 | 0.0M |
| 2025-09-19 | 4,660.00 | 4,714.73 | 4,638.37 | 4,707.64 | 0.0M |
| 2025-09-18 | 4,601.56 | 4,649.99 | 4,596.01 | 4,638.37 | 0.0M |
| 2025-09-17 | 4,646.31 | 4,646.31 | 4,460.46 | 4,580.15 | 0.0M |
| 2025-09-15 | 4,459.70 | 4,641.20 | 4,459.70 | 4,627.99 | 0.0M |
| 2025-09-12 | 4,469.99 | 4,469.99 | 4,432.22 | 4,446.28 | 0.0M |
| 2025-09-11 | 4,449.99 | 4,476.16 | 4,378.00 | 4,470.01 | 0.0M |
| 2025-09-10 | 4,496.80 | 4,496.80 | 4,430.00 | 4,447.12 | 0.0M |
| 2025-09-09 | 4,371.00 | 4,476.69 | 4,370.00 | 4,474.43 | 0.0M |
| 2025-09-08 | 4,399.00 | 4,415.02 | 4,365.00 | 4,374.00 | 0.0M |
| 2025-09-05 | 4,385.98 | 4,407.88 | 4,330.01 | 4,402.98 | 0.0M |
| 2025-09-04 | 4,340.22 | 4,351.34 | 4,232.66 | 4,351.34 | 0.0M |
| 2025-09-03 | 4,228.00 | 4,327.00 | 4,228.00 | 4,314.02 | 0.0M |
| 2025-09-02 | 3,950.00 | 3,961.99 | 3,884.81 | 3,961.99 | 0.0M |
| 2025-09-01 | 4,000.95 | 4,050.00 | 4,000.95 | 4,025.00 | 0.0M |
| 2025-08-29 | 3,961.00 | 4,003.00 | 3,940.00 | 3,992.43 | 0.0M |
| 2025-08-28 | 3,865.66 | 3,970.00 | 3,865.66 | 3,950.02 | 0.0M |
| 2025-08-27 | 3,923.91 | 3,939.99 | 3,871.96 | 3,885.09 | 0.0M |
| 2025-08-26 | 3,900.02 | 3,900.02 | 3,858.00 | 3,865.29 | 0.0M |
| 2025-08-25 | 3,830.03 | 3,929.00 | 3,830.01 | 3,900.02 | 0.0M |
| 2025-08-22 | 3,812.00 | 3,878.00 | 3,810.00 | 3,826.13 | 0.0M |
| 2025-08-21 | 3,778.01 | 3,800.00 | 3,759.43 | 3,767.50 | 0.0M |
| 2025-08-20 | 3,750.00 | 3,797.00 | 3,711.42 | 3,757.00 | 0.0M |
| 2025-08-19 | 3,805.00 | 3,810.00 | 3,773.01 | 3,802.01 | 0.0M |
| 2025-08-18 | 3,857.05 | 3,881.98 | 3,821.62 | 3,825.38 | 0.0M |
| 2025-08-15 | 3,829.00 | 3,883.99 | 3,829.00 | 3,848.60 | 0.0M |
| 2025-08-14 | 3,800.00 | 3,863.25 | 3,800.00 | 3,837.37 | 0.0M |
| 2025-08-13 | 3,787.00 | 3,819.99 | 3,760.00 | 3,786.60 | 0.0M |
| 2025-08-12 | 3,782.90 | 3,814.99 | 3,766.00 | 3,794.88 | 0.0M |
| 2025-08-11 | 3,749.13 | 3,773.00 | 3,720.01 | 3,745.01 | 0.0M |
| 2025-08-08 | 3,700.00 | 3,768.32 | 3,700.00 | 3,750.00 | 0.0M |
| 2025-08-07 | 3,650.00 | 3,695.00 | 3,639.09 | 3,668.99 | 0.0M |
| 2025-08-06 | 3,670.00 | 3,680.00 | 3,626.76 | 3,662.29 | 0.0M |
| 2025-08-05 | 3,700.00 | 3,734.38 | 3,654.01 | 3,656.02 | 0.0M |
| 2025-08-04 | 3,632.00 | 3,705.00 | 3,632.00 | 3,685.02 | 0.0M |
| 2025-08-01 | 3,582.13 | 3,599.98 | 3,564.07 | 3,587.00 | 0.0M |
| 2025-07-31 | 3,716.71 | 3,716.71 | 3,620.00 | 3,634.39 | 0.0M |
| 2025-07-30 | 3,709.99 | 3,730.71 | 3,690.00 | 3,716.71 | 0.0M |
| 2025-07-29 | 3,640.23 | 3,680.00 | 3,635.00 | 3,678.51 | 0.0M |
| 2025-07-28 | 3,619.55 | 3,625.00 | 3,587.42 | 3,615.37 | 0.0M |
| 2025-07-25 | 3,570.00 | 3,620.00 | 3,566.25 | 3,600.06 | 0.0M |
| 2025-07-24 | 3,648.00 | 3,687.00 | 3,565.10 | 3,582.90 | 0.0M |
| 2025-07-23 | 3,594.00 | 3,605.38 | 3,535.00 | 3,548.65 | 0.0M |
| 2025-07-22 | 3,573.99 | 3,593.99 | 3,530.00 | 3,585.05 | 0.0M |
| 2025-07-21 | 3,491.96 | 3,571.20 | 3,491.96 | 3,567.90 | 0.0M |
| 2025-07-18 | 3,483.87 | 3,489.98 | 3,462.50 | 3,483.91 | 0.0M |
| 2025-07-17 | 3,427.27 | 3,472.00 | 3,426.43 | 3,464.96 | 0.0M |
| 2025-07-16 | 3,479.00 | 3,479.00 | 3,434.00 | 3,451.00 | 0.0M |
| 2025-07-15 | 3,428.00 | 3,499.77 | 3,428.00 | 3,479.49 | 0.0M |
| 2025-07-14 | 3,413.42 | 3,429.99 | 3,399.00 | 3,418.51 | 0.0M |
| 2025-07-11 | 3,350.00 | 3,400.00 | 3,339.56 | 3,378.35 | 0.0M |
| 2025-07-10 | 3,300.00 | 3,349.99 | 3,282.60 | 3,339.43 | 0.0M |
| 2025-07-09 | 3,273.00 | 3,340.00 | 3,245.00 | 3,309.48 | 0.0M |
| 2025-07-08 | 3,322.00 | 3,328.94 | 3,244.90 | 3,272.42 | 0.0M |
| 2025-07-07 | 3,380.00 | 3,380.00 | 3,299.00 | 3,299.54 | 0.0M |
| 2025-07-04 | 3,386.85 | 3,386.85 | 3,386.85 | 3,386.85 | 0.0M |
| 2025-07-03 | 3,333.01 | 3,400.00 | 3,333.01 | 3,374.39 | 0.0M |
| 2025-07-02 | 3,303.11 | 3,373.94 | 3,303.11 | 3,364.11 | 0.0M |
| 2025-07-01 | 3,283.00 | 3,324.10 | 3,265.07 | 3,313.27 | 0.0M |
| 2025-06-30 | 3,429.00 | 3,429.00 | 3,316.00 | 3,325.00 | 0.0M |
| 2025-06-27 | 3,305.00 | 3,350.00 | 3,263.00 | 3,309.79 | 0.0M |
| 2025-06-26 | 3,245.00 | 3,292.92 | 3,244.00 | 3,289.09 | 0.0M |
| 2025-06-25 | 3,188.01 | 3,275.00 | 3,188.01 | 3,244.12 | 0.0M |
| 2025-06-24 | 3,180.00 | 3,223.32 | 3,180.00 | 3,187.73 | 0.0M |
| 2025-06-23 | 3,187.00 | 3,220.60 | 3,130.00 | 3,178.04 | 0.0M |
| 2025-06-20 | 3,312.00 | 3,325.00 | 3,195.90 | 3,227.85 | 0.0M |
| 2025-06-18 | 3,378.00 | 3,378.00 | 3,312.90 | 3,328.42 | 0.0M |
| 2025-06-17 | 3,370.00 | 3,390.00 | 3,358.07 | 3,376.68 | 0.0M |
| 2025-06-16 | 3,329.99 | 3,364.00 | 3,329.99 | 3,364.00 | 0.0M |
| 2025-06-13 | 3,318.00 | 3,367.01 | 3,318.00 | 3,330.47 | 0.0M |
| 2025-06-12 | 3,382.00 | 3,382.00 | 3,333.00 | 3,348.84 | 0.0M |
| 2025-06-11 | 3,431.75 | 3,431.75 | 3,370.50 | 3,382.00 | 0.0M |
| 2025-06-10 | 3,400.00 | 3,471.51 | 3,400.00 | 3,431.74 | 0.0M |
| 2025-06-09 | 3,450.00 | 3,450.00 | 3,361.00 | 3,378.93 | 0.0M |
| 2025-06-06 | 3,310.65 | 3,365.00 | 3,310.65 | 3,342.23 | 0.0M |
| 2025-06-05 | 3,289.00 | 3,291.00 | 3,235.01 | 3,240.10 | 0.0M |
| 2025-06-04 | 3,231.39 | 3,250.80 | 3,215.67 | 3,250.40 | 0.0M |
| 2025-06-03 | 3,274.99 | 3,274.99 | 3,215.00 | 3,230.00 | 0.0M |
| 2025-06-02 | 3,300.00 | 3,300.00 | 3,254.87 | 3,271.47 | 0.0M |
| 2025-05-30 | 3,320.00 | 3,342.05 | 3,279.76 | 3,342.05 | 0.0M |
| 2025-05-29 | 3,376.99 | 3,376.99 | 3,324.85 | 3,336.97 | 0.0M |
| 2025-05-28 | 3,366.00 | 3,387.83 | 3,363.40 | 3,377.00 | 0.0M |
| 2025-05-27 | 3,300.00 | 3,359.98 | 3,300.00 | 3,351.03 | 0.0M |
| 2025-05-26 | 3,250.00 | 3,252.46 | 3,250.00 | 3,252.46 | 0.0M |
| 2025-05-23 | 3,310.00 | 3,310.00 | 3,273.21 | 3,279.70 | 0.0M |
| 2025-05-22 | 3,327.60 | 3,449.99 | 3,320.00 | 3,342.14 | 0.0M |
| 2025-05-21 | 3,250.56 | 3,378.25 | 3,250.56 | 3,308.73 | 0.0M |
| 2025-05-20 | 3,251.00 | 3,254.30 | 3,170.01 | 3,185.00 | 0.0M |
| 2025-05-19 | 3,226.00 | 3,250.99 | 3,210.00 | 3,242.05 | 0.0M |
| 2025-05-16 | 3,268.00 | 3,329.99 | 3,256.01 | 3,259.39 | 0.0M |
| 2025-05-15 | 3,224.14 | 3,253.84 | 3,203.00 | 3,208.84 | 0.0M |
| 2025-05-14 | 3,140.12 | 3,263.99 | 3,121.19 | 3,224.86 | 0.0M |
| 2025-05-13 | 3,090.00 | 3,146.29 | 3,080.00 | 3,124.50 | 0.0M |
| 2025-05-12 | 3,061.00 | 3,142.96 | 3,061.00 | 3,121.75 | 0.0M |
| 2025-05-09 | 3,037.00 | 3,047.64 | 2,996.19 | 3,002.39 | 0.0M |
| 2025-05-08 | 3,015.00 | 3,074.99 | 3,015.00 | 3,068.27 | 0.0M |
| 2025-05-07 | 3,263.00 | 3,263.00 | 2,933.10 | 2,991.99 | 0.0M |
| 2025-05-06 | 3,242.00 | 3,279.00 | 3,242.00 | 3,254.10 | 0.0M |
| 2025-05-05 | 3,244.07 | 3,288.00 | 3,244.07 | 3,280.68 | 0.0M |
| 2025-05-02 | 3,248.70 | 3,269.00 | 3,245.39 | 3,249.30 | 0.0M |
| 2025-04-30 | 3,134.00 | 3,154.00 | 3,089.00 | 3,150.01 | 0.0M |
| 2025-04-29 | 3,151.82 | 3,180.61 | 3,126.79 | 3,170.50 | 0.0M |
| 2025-04-28 | 3,170.21 | 3,182.00 | 3,141.60 | 3,160.99 | 0.0M |
| 2025-04-25 | 3,258.00 | 3,270.00 | 3,190.03 | 3,200.00 | 0.0M |
| 2025-04-24 | 3,128.24 | 3,162.00 | 3,128.24 | 3,154.59 | 0.0M |
| 2025-04-23 | 3,116.71 | 3,134.99 | 3,076.00 | 3,085.00 | 0.0M |
| 2025-04-22 | 2,958.72 | 3,035.00 | 2,958.72 | 3,030.33 | 0.0M |
| 2025-04-21 | 2,955.00 | 2,960.16 | 2,930.00 | 2,944.00 | 0.0M |
| 2025-04-16 | 3,150.00 | 3,160.06 | 3,080.02 | 3,112.00 | 0.0M |
| 2025-04-15 | 3,225.03 | 3,225.03 | 3,165.00 | 3,188.10 | 0.0M |
| 2025-04-14 | 3,272.24 | 3,279.69 | 3,229.77 | 3,253.70 | 0.0M |
| 2025-04-11 | 3,170.01 | 3,244.00 | 3,170.01 | 3,235.53 | 0.0M |
| 2025-04-10 | 3,327.73 | 3,327.73 | 3,145.00 | 3,168.54 | 0.0M |
| 2025-04-09 | 3,046.46 | 3,270.00 | 3,046.46 | 3,247.04 | 0.0M |
| 2025-04-08 | 3,133.15 | 3,210.99 | 3,032.00 | 3,046.46 | 0.0M |
| 2025-04-07 | 3,000.00 | 3,150.00 | 2,976.00 | 3,100.01 | 0.0M |
| 2025-04-04 | 3,063.38 | 3,130.00 | 3,022.27 | 3,043.49 | 0.0M |
| 2025-04-03 | 3,100.00 | 3,100.00 | 3,028.02 | 3,040.70 | 0.0M |
| 2025-04-02 | 3,205.00 | 3,256.21 | 3,205.00 | 3,240.01 | 0.0M |
| 2025-04-01 | 3,222.70 | 3,250.00 | 3,208.13 | 3,229.11 | 0.0M |
| 2025-03-31 | 3,160.00 | 3,200.00 | 3,125.00 | 3,200.00 | 0.0M |
| 2025-03-28 | 3,280.00 | 3,280.00 | 3,177.00 | 3,186.00 | 0.0M |
| 2025-03-27 | 3,370.00 | 3,390.00 | 3,338.29 | 3,338.29 | 0.0M |
| 2025-03-26 | 3,450.00 | 3,450.00 | 3,364.00 | 3,364.36 | 0.0M |
| 2025-03-25 | 3,420.00 | 3,469.99 | 3,406.01 | 3,468.50 | 0.0M |
| 2025-03-24 | 3,382.15 | 3,424.00 | 3,382.15 | 3,408.49 | 0.0M |
| 2025-03-21 | 3,339.81 | 3,360.00 | 3,330.00 | 3,360.00 | 0.0M |
| 2025-03-20 | 3,372.64 | 3,372.64 | 3,285.98 | 3,285.98 | 0.0M |
| 2025-03-19 | 3,237.22 | 3,367.04 | 3,237.22 | 3,336.86 | 0.0M |
| 2025-03-18 | 3,339.00 | 3,339.00 | 3,200.00 | 3,242.10 | 0.0M |
| 2025-03-14 | 3,302.00 | 3,350.00 | 3,283.00 | 3,321.55 | 0.0M |
| 2025-03-13 | 3,442.49 | 3,442.49 | 3,302.00 | 3,314.64 | 0.0M |
| 2025-03-12 | 3,375.00 | 3,417.00 | 3,364.92 | 3,417.00 | 0.0M |
| 2025-03-11 | 3,410.00 | 3,410.00 | 3,328.00 | 3,375.57 | 0.0M |
| 2025-03-10 | 3,400.00 | 3,430.00 | 3,350.01 | 3,415.00 | 0.0M |
| 2025-03-07 | 3,550.24 | 3,571.46 | 3,500.01 | 3,540.00 | 0.0M |
| 2025-03-06 | 3,517.00 | 3,603.59 | 3,510.01 | 3,532.10 | 0.0M |
| 2025-03-05 | 3,522.00 | 3,565.00 | 3,491.01 | 3,565.00 | 0.0M |
| 2025-03-04 | 3,470.00 | 3,620.00 | 3,470.00 | 3,563.36 | 0.0M |
| 2025-03-03 | 3,549.54 | 3,549.54 | 3,472.00 | 3,472.00 | 0.0M |
| 2025-02-28 | 3,470.21 | 3,525.24 | 3,454.83 | 3,503.02 | 0.0M |
| 2025-02-27 | 3,586.56 | 3,612.36 | 3,480.00 | 3,487.65 | 0.0M |
| 2025-02-26 | 3,612.31 | 3,659.98 | 3,550.00 | 3,566.21 | 0.0M |
| 2025-02-25 | 3,690.00 | 3,699.99 | 3,620.01 | 3,640.01 | 0.0M |
| 2025-02-24 | 3,758.00 | 3,759.02 | 3,710.00 | 3,714.04 | 0.0M |
| 2025-02-21 | 3,788.01 | 3,788.01 | 3,700.01 | 3,710.00 | 0.0M |
| 2025-02-20 | 3,800.00 | 3,800.00 | 3,776.00 | 3,788.33 | 0.0M |
| 2025-02-19 | 3,800.00 | 3,825.00 | 3,792.00 | 3,822.37 | 0.0M |
| 2025-02-18 | 3,840.00 | 3,840.00 | 3,734.00 | 3,755.29 | 0.0M |
| 2025-02-17 | 3,830.00 | 3,949.98 | 3,826.14 | 3,826.14 | 0.0M |
| 2025-02-14 | 3,839.99 | 3,839.99 | 3,790.00 | 3,800.00 | 0.0M |
| 2025-02-13 | 3,805.00 | 3,839.99 | 3,795.01 | 3,828.50 | 0.0M |
| 2025-02-12 | 3,807.00 | 3,828.87 | 3,780.00 | 3,801.46 | 0.0M |
| 2025-02-11 | 3,860.00 | 3,884.52 | 3,830.01 | 3,835.00 | 0.0M |
| 2025-02-10 | 3,865.18 | 3,918.61 | 3,865.18 | 3,875.62 | 0.0M |
| 2025-02-07 | 3,950.00 | 3,950.00 | 3,820.02 | 3,845.01 | 0.0M |
| 2025-02-06 | 3,950.00 | 3,964.73 | 3,925.00 | 3,945.57 | 0.0M |
| 2025-02-05 | 4,000.00 | 4,003.00 | 3,925.00 | 3,954.47 | 0.0M |
| 2025-02-04 | 4,192.00 | 4,301.99 | 4,192.00 | 4,265.45 | 0.0M |
| 2025-01-31 | 4,225.00 | 4,279.99 | 4,225.00 | 4,248.00 | 0.0M |
| 2025-01-30 | 4,120.00 | 4,172.00 | 4,082.00 | 4,172.00 | 0.0M |
| 2025-01-29 | 4,059.99 | 4,070.25 | 4,035.27 | 4,048.00 | 0.0M |
| 2025-01-28 | 4,031.13 | 4,045.11 | 3,980.00 | 4,034.65 | 0.0M |
| 2025-01-27 | 4,000.02 | 4,087.00 | 3,989.95 | 3,999.21 | 0.0M |
| 2025-01-24 | 4,070.25 | 4,084.00 | 4,045.00 | 4,080.01 | 0.0M |
| 2025-01-23 | 4,109.00 | 4,120.00 | 4,040.00 | 4,050.00 | 0.0M |
| 2025-01-22 | 4,140.12 | 4,164.99 | 4,086.11 | 4,093.26 | 0.0M |
| 2025-01-21 | 4,130.97 | 4,164.99 | 4,114.98 | 4,126.01 | 0.0M |
| 2025-01-20 | 4,105.89 | 4,105.89 | 4,105.89 | 4,105.89 | 0.0M |
| 2025-01-17 | 4,095.00 | 4,129.99 | 4,050.01 | 4,105.89 | 0.0M |
| 2025-01-16 | 4,029.11 | 4,080.00 | 4,029.11 | 4,050.71 | 0.0M |
| 2025-01-15 | 3,975.00 | 4,043.91 | 3,975.00 | 4,029.10 | 0.0M |
| 2025-01-14 | 3,970.00 | 3,970.00 | 3,899.11 | 3,901.81 | 0.0M |
| 2025-01-13 | 4,019.48 | 4,019.48 | 3,943.44 | 3,980.90 | 0.0M |
| 2025-01-10 | 4,050.00 | 4,050.00 | 3,990.00 | 4,005.48 | 0.0M |
| 2025-01-08 | 3,981.00 | 4,021.75 | 3,980.00 | 3,984.00 | 0.0M |
| 2025-01-07 | 4,100.00 | 4,100.00 | 3,992.80 | 3,992.80 | 0.0M |
| 2025-01-06 | 4,005.00 | 4,049.98 | 4,005.00 | 4,016.21 | 0.0M |
| 2025-01-03 | 3,968.00 | 4,004.11 | 3,966.92 | 4,000.00 | 0.0M |
| 2025-01-02 | 3,989.85 | 3,989.85 | 3,917.00 | 3,924.51 | 0.0M |