4,570.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,455.00 | 4,715.00 | 4,445.00 | 4,570.00 | 0.4M |
| 2025-09-25 | 4,580.00 | 4,670.00 | 4,415.00 | 4,555.00 | 0.4M |
| 2025-09-24 | 4,515.00 | 4,680.00 | 4,395.00 | 4,590.00 | 0.7M |
| 2025-09-23 | 4,850.00 | 4,855.00 | 4,470.00 | 4,530.00 | 1.1M |
| 2025-09-22 | 4,400.00 | 4,940.00 | 4,320.00 | 4,755.00 | 2.6M |
| 2025-09-19 | 4,115.00 | 4,315.00 | 3,910.00 | 4,275.00 | 1.5M |
| 2025-09-18 | 3,670.00 | 4,200.00 | 3,620.00 | 4,030.00 | 2.0M |
| 2025-09-17 | 3,455.00 | 3,840.00 | 3,400.00 | 3,590.00 | 1.4M |
| 2025-09-16 | 3,510.00 | 3,545.00 | 3,410.00 | 3,465.00 | 0.6M |
| 2025-09-15 | 3,200.00 | 3,445.00 | 3,155.00 | 3,410.00 | 1.0M |
| 2025-09-12 | 3,105.00 | 3,245.00 | 3,050.00 | 3,180.00 | 0.7M |
| 2025-09-11 | 3,155.00 | 3,155.00 | 3,015.00 | 3,080.00 | 0.4M |
| 2025-09-10 | 3,305.00 | 3,385.00 | 3,060.00 | 3,090.00 | 1.5M |
| 2025-09-09 | 2,970.00 | 3,530.00 | 2,970.00 | 3,295.00 | 3.9M |
| 2025-09-08 | 2,900.00 | 3,050.00 | 2,800.00 | 2,965.00 | 0.6M |
| 2025-09-05 | 2,850.00 | 2,930.00 | 2,750.00 | 2,925.00 | 0.4M |
| 2025-09-04 | 2,695.00 | 2,830.00 | 2,695.00 | 2,810.00 | 0.2M |
| 2025-09-03 | 2,680.00 | 2,725.00 | 2,640.00 | 2,695.00 | 0.0M |
| 2025-09-02 | 2,640.00 | 2,700.00 | 2,610.00 | 2,685.00 | 0.0M |
| 2025-09-01 | 2,600.00 | 2,720.00 | 2,580.00 | 2,640.00 | 0.1M |
| 2025-08-29 | 2,710.00 | 2,760.00 | 2,635.00 | 2,680.00 | 0.1M |
| 2025-08-28 | 2,710.00 | 2,770.00 | 2,600.00 | 2,705.00 | 0.1M |
| 2025-08-27 | 2,580.00 | 2,730.00 | 2,580.00 | 2,715.00 | 0.2M |
| 2025-08-26 | 2,545.00 | 2,615.00 | 2,500.00 | 2,580.00 | 0.1M |
| 2025-08-25 | 2,585.00 | 2,710.00 | 2,555.00 | 2,580.00 | 0.1M |
| 2025-08-22 | 2,630.00 | 2,695.00 | 2,550.00 | 2,585.00 | 0.1M |
| 2025-08-21 | 2,780.00 | 2,815.00 | 2,645.00 | 2,645.00 | 0.1M |
| 2025-08-20 | 2,750.00 | 2,895.00 | 2,580.00 | 2,780.00 | 0.2M |
| 2025-08-19 | 2,925.00 | 2,945.00 | 2,690.00 | 2,770.00 | 0.3M |
| 2025-08-18 | 2,795.00 | 2,845.00 | 2,765.00 | 2,805.00 | 0.2M |
| 2025-08-14 | 2,730.00 | 2,840.00 | 2,705.00 | 2,800.00 | 0.4M |
| 2025-08-13 | 2,770.00 | 2,795.00 | 2,670.00 | 2,730.00 | 0.2M |
| 2025-08-12 | 2,750.00 | 2,750.00 | 2,655.00 | 2,670.00 | 0.2M |
| 2025-08-11 | 2,750.00 | 2,755.00 | 2,645.00 | 2,740.00 | 0.2M |
| 2025-08-08 | 2,680.00 | 2,820.00 | 2,655.00 | 2,750.00 | 0.4M |
| 2025-08-07 | 2,605.00 | 2,680.00 | 2,585.00 | 2,655.00 | 0.1M |
| 2025-08-06 | 2,650.00 | 2,650.00 | 2,560.00 | 2,615.00 | 0.1M |
| 2025-08-05 | 2,620.00 | 2,680.00 | 2,590.00 | 2,650.00 | 0.2M |
| 2025-08-04 | 2,510.00 | 2,645.00 | 2,410.00 | 2,620.00 | 0.1M |
| 2025-08-01 | 2,600.00 | 2,645.00 | 2,500.00 | 2,535.00 | 0.3M |
| 2025-07-31 | 2,545.00 | 2,690.00 | 2,465.00 | 2,620.00 | 0.5M |
| 2025-07-30 | 2,385.00 | 2,550.00 | 2,375.00 | 2,505.00 | 0.3M |
| 2025-07-29 | 2,450.00 | 2,460.00 | 2,355.00 | 2,390.00 | 0.1M |
| 2025-07-28 | 2,315.00 | 2,490.00 | 2,290.00 | 2,435.00 | 0.3M |
| 2025-07-25 | 2,260.00 | 2,330.00 | 2,260.00 | 2,330.00 | 0.1M |
| 2025-07-24 | 2,330.00 | 2,380.00 | 2,270.00 | 2,280.00 | 0.0M |
| 2025-07-23 | 2,300.00 | 2,300.00 | 2,240.00 | 2,300.00 | 0.1M |
| 2025-07-22 | 2,350.00 | 2,365.00 | 2,275.00 | 2,285.00 | 0.1M |
| 2025-07-21 | 2,330.00 | 2,390.00 | 2,305.00 | 2,370.00 | 0.1M |
| 2025-07-18 | 2,350.00 | 2,360.00 | 2,295.00 | 2,325.00 | 0.2M |
| 2025-07-17 | 2,355.00 | 2,370.00 | 2,250.00 | 2,365.00 | 0.1M |
| 2025-07-16 | 2,320.00 | 2,355.00 | 2,265.00 | 2,350.00 | 0.1M |
| 2025-07-15 | 2,260.00 | 2,340.00 | 2,220.00 | 2,325.00 | 0.2M |
| 2025-07-14 | 2,260.00 | 2,275.00 | 2,225.00 | 2,255.00 | 0.1M |
| 2025-07-11 | 2,235.00 | 2,305.00 | 2,230.00 | 2,260.00 | 0.1M |
| 2025-07-10 | 2,270.00 | 2,295.00 | 2,235.00 | 2,240.00 | 0.1M |
| 2025-07-09 | 2,295.00 | 2,310.00 | 2,225.00 | 2,250.00 | 0.1M |
| 2025-07-08 | 2,285.00 | 2,330.00 | 2,280.00 | 2,310.00 | 0.1M |
| 2025-07-07 | 2,355.00 | 2,355.00 | 2,240.00 | 2,300.00 | 0.1M |
| 2025-07-04 | 2,420.00 | 2,420.00 | 2,295.00 | 2,325.00 | 0.1M |
| 2025-07-03 | 2,400.00 | 2,435.00 | 2,335.00 | 2,340.00 | 0.1M |
| 2025-07-02 | 2,305.00 | 2,380.00 | 2,240.00 | 2,350.00 | 0.1M |
| 2025-07-01 | 2,345.00 | 2,380.00 | 2,280.00 | 2,305.00 | 0.1M |
| 2025-06-30 | 2,410.00 | 2,525.00 | 2,270.00 | 2,345.00 | 0.1M |
| 2025-06-27 | 2,415.00 | 2,425.00 | 2,340.00 | 2,395.00 | 0.1M |
| 2025-06-26 | 2,445.00 | 2,475.00 | 2,380.00 | 2,415.00 | 0.2M |
| 2025-06-25 | 2,450.00 | 2,470.00 | 2,385.00 | 2,405.00 | 0.1M |
| 2025-06-24 | 2,345.00 | 2,430.00 | 2,325.00 | 2,420.00 | 0.2M |
| 2025-06-23 | 2,415.00 | 2,415.00 | 2,300.00 | 2,310.00 | 0.2M |
| 2025-06-20 | 2,450.00 | 2,475.00 | 2,400.00 | 2,435.00 | 0.1M |
| 2025-06-19 | 2,455.00 | 2,470.00 | 2,385.00 | 2,460.00 | 0.1M |
| 2025-06-18 | 2,440.00 | 2,455.00 | 2,345.00 | 2,455.00 | 0.2M |
| 2025-06-17 | 2,185.00 | 2,580.00 | 2,185.00 | 2,445.00 | 0.9M |
| 2025-06-16 | 2,215.00 | 2,260.00 | 2,170.00 | 2,185.00 | 0.1M |
| 2025-06-13 | 2,370.00 | 2,380.00 | 2,240.00 | 2,260.00 | 0.1M |
| 2025-06-12 | 2,340.00 | 2,395.00 | 2,275.00 | 2,365.00 | 0.1M |
| 2025-06-11 | 2,240.00 | 2,330.00 | 2,240.00 | 2,330.00 | 0.2M |
| 2025-06-10 | 2,275.00 | 2,290.00 | 2,210.00 | 2,240.00 | 0.2M |
| 2025-06-09 | 2,300.00 | 2,300.00 | 2,245.00 | 2,270.00 | 0.1M |
| 2025-06-05 | 2,220.00 | 2,270.00 | 2,175.00 | 2,250.00 | 0.2M |
| 2025-06-04 | 2,120.00 | 2,225.00 | 2,120.00 | 2,170.00 | 0.1M |
| 2025-06-02 | 2,180.00 | 2,180.00 | 2,080.00 | 2,120.00 | 0.1M |
| 2025-05-30 | 2,195.00 | 2,195.00 | 2,125.00 | 2,150.00 | 0.0M |
| 2025-05-29 | 2,185.00 | 2,200.00 | 2,120.00 | 2,180.00 | 0.1M |
| 2025-05-28 | 2,130.00 | 2,200.00 | 2,100.00 | 2,170.00 | 0.1M |
| 2025-05-27 | 2,105.00 | 2,115.00 | 2,060.00 | 2,090.00 | 0.1M |
| 2025-05-26 | 2,110.00 | 2,145.00 | 2,080.00 | 2,105.00 | 0.0M |
| 2025-05-23 | 2,105.00 | 2,160.00 | 2,080.00 | 2,110.00 | 0.1M |
| 2025-05-22 | 2,140.00 | 2,140.00 | 2,080.00 | 2,130.00 | 0.1M |
| 2025-05-21 | 2,180.00 | 2,200.00 | 2,140.00 | 2,170.00 | 0.1M |
| 2025-05-20 | 2,110.00 | 2,180.00 | 2,110.00 | 2,175.00 | 0.1M |
| 2025-05-19 | 2,085.00 | 2,100.00 | 2,035.00 | 2,100.00 | 0.1M |
| 2025-05-16 | 2,185.00 | 2,195.00 | 2,070.00 | 2,095.00 | 0.1M |
| 2025-05-15 | 2,245.00 | 2,270.00 | 2,185.00 | 2,185.00 | 0.1M |
| 2025-05-14 | 2,255.00 | 2,305.00 | 2,235.00 | 2,245.00 | 0.1M |
| 2025-05-13 | 2,315.00 | 2,360.00 | 2,225.00 | 2,255.00 | 0.1M |
| 2025-05-12 | 2,155.00 | 2,355.00 | 2,155.00 | 2,290.00 | 0.2M |
| 2025-05-09 | 2,205.00 | 2,230.00 | 2,150.00 | 2,170.00 | 0.1M |
| 2025-05-08 | 2,210.00 | 2,245.00 | 2,150.00 | 2,205.00 | 0.0M |
| 2025-05-07 | 2,140.00 | 2,195.00 | 2,140.00 | 2,185.00 | 0.1M |
| 2025-05-02 | 2,140.00 | 2,195.00 | 2,100.00 | 2,145.00 | 0.1M |
| 2025-04-30 | 2,245.00 | 2,270.00 | 2,120.00 | 2,140.00 | 0.1M |
| 2025-04-29 | 2,240.00 | 2,265.00 | 2,190.00 | 2,245.00 | 0.1M |
| 2025-04-28 | 2,305.00 | 2,305.00 | 2,225.00 | 2,240.00 | 0.1M |
| 2025-04-25 | 2,290.00 | 2,310.00 | 2,260.00 | 2,305.00 | 0.1M |
| 2025-04-24 | 2,310.00 | 2,345.00 | 2,230.00 | 2,265.00 | 0.1M |
| 2025-04-23 | 2,295.00 | 2,295.00 | 2,220.00 | 2,285.00 | 0.1M |
| 2025-04-22 | 2,255.00 | 2,262.00 | 2,200.00 | 2,220.00 | 0.1M |
| 2025-04-21 | 2,290.00 | 2,325.00 | 2,210.00 | 2,265.00 | 0.1M |
| 2025-04-18 | 2,310.00 | 2,310.00 | 2,210.00 | 2,290.00 | 0.1M |
| 2025-04-17 | 2,240.00 | 2,295.00 | 2,235.00 | 2,295.00 | 0.1M |
| 2025-04-16 | 2,330.00 | 2,340.00 | 2,245.00 | 2,245.00 | 0.1M |
| 2025-04-15 | 2,310.00 | 2,360.00 | 2,290.00 | 2,340.00 | 0.1M |
| 2025-04-14 | 2,310.00 | 2,365.00 | 2,250.00 | 2,330.00 | 0.1M |
| 2025-04-11 | 2,170.00 | 2,300.00 | 2,170.00 | 2,300.00 | 0.1M |
| 2025-04-10 | 2,415.00 | 2,415.00 | 2,215.00 | 2,235.00 | 0.1M |
| 2025-04-09 | 2,205.00 | 2,205.00 | 2,110.00 | 2,125.00 | 0.1M |
| 2025-04-08 | 2,065.00 | 2,445.00 | 2,065.00 | 2,205.00 | 0.5M |
| 2025-04-07 | 2,205.00 | 2,285.00 | 1,988.00 | 2,000.00 | 0.2M |
| 2025-04-04 | 2,300.00 | 2,440.00 | 2,275.00 | 2,340.00 | 0.2M |
| 2025-04-03 | 2,335.00 | 2,385.00 | 2,280.00 | 2,375.00 | 0.1M |
| 2025-04-02 | 2,450.00 | 2,450.00 | 2,340.00 | 2,350.00 | 0.1M |
| 2025-04-01 | 2,325.00 | 2,455.00 | 2,325.00 | 2,435.00 | 0.1M |
| 2025-03-31 | 2,450.00 | 2,455.00 | 2,320.00 | 2,330.00 | 0.2M |
| 2025-03-28 | 2,565.00 | 2,625.00 | 2,445.00 | 2,500.00 | 0.1M |
| 2025-03-27 | 2,625.00 | 2,630.00 | 2,570.00 | 2,575.00 | 0.1M |
| 2025-03-26 | 2,640.00 | 2,665.00 | 2,600.00 | 2,645.00 | 0.1M |
| 2025-03-25 | 2,690.00 | 2,760.00 | 2,615.00 | 2,640.00 | 0.2M |
| 2025-03-24 | 2,725.00 | 2,760.00 | 2,635.00 | 2,720.00 | 0.1M |
| 2025-03-21 | 2,720.00 | 2,815.00 | 2,630.00 | 2,725.00 | 0.6M |
| 2025-03-20 | 2,685.00 | 2,750.00 | 2,595.00 | 2,625.00 | 0.1M |
| 2025-03-19 | 2,640.00 | 2,765.00 | 2,640.00 | 2,680.00 | 0.2M |
| 2025-03-18 | 2,720.00 | 2,735.00 | 2,625.00 | 2,680.00 | 0.1M |
| 2025-03-17 | 2,535.00 | 2,865.00 | 2,535.00 | 2,720.00 | 0.9M |
| 2025-03-14 | 2,430.00 | 2,565.00 | 2,430.00 | 2,565.00 | 0.1M |
| 2025-03-13 | 2,500.00 | 2,540.00 | 2,440.00 | 2,455.00 | 0.1M |
| 2025-03-12 | 2,350.00 | 2,545.00 | 2,350.00 | 2,490.00 | 0.1M |
| 2025-03-11 | 2,325.00 | 2,410.00 | 2,325.00 | 2,365.00 | 0.1M |
| 2025-03-10 | 2,485.00 | 2,485.00 | 2,420.00 | 2,420.00 | 0.1M |
| 2025-03-07 | 2,450.00 | 2,490.00 | 2,395.00 | 2,445.00 | 0.1M |
| 2025-03-06 | 2,605.00 | 2,615.00 | 2,470.00 | 2,470.00 | 0.2M |
| 2025-03-05 | 2,550.00 | 2,635.00 | 2,540.00 | 2,580.00 | 0.1M |
| 2025-03-04 | 2,600.00 | 2,640.00 | 2,520.00 | 2,570.00 | 0.1M |
| 2025-02-28 | 2,635.00 | 2,695.00 | 2,600.00 | 2,625.00 | 0.2M |
| 2025-02-27 | 2,885.00 | 2,890.00 | 2,700.00 | 2,725.00 | 0.2M |
| 2025-02-26 | 2,890.00 | 3,040.00 | 2,795.00 | 2,845.00 | 0.3M |
| 2025-02-25 | 2,760.00 | 2,965.00 | 2,740.00 | 2,850.00 | 0.3M |
| 2025-02-24 | 2,780.00 | 2,835.00 | 2,650.00 | 2,815.00 | 0.2M |
| 2025-02-21 | 2,895.00 | 2,895.00 | 2,775.00 | 2,815.00 | 0.3M |
| 2025-02-20 | 3,025.00 | 3,025.00 | 2,855.00 | 2,865.00 | 0.4M |
| 2025-02-19 | 2,960.00 | 3,095.00 | 2,955.00 | 3,025.00 | 0.7M |
| 2025-02-18 | 2,990.00 | 3,045.00 | 2,945.00 | 3,005.00 | 0.7M |
| 2025-02-17 | 2,950.00 | 3,240.00 | 2,890.00 | 3,030.00 | 5.8M |
| 2025-02-14 | 2,585.00 | 3,090.00 | 2,585.00 | 2,725.00 | 6.7M |
| 2025-02-13 | 2,550.00 | 2,630.00 | 2,535.00 | 2,580.00 | 0.1M |
| 2025-02-12 | 2,675.00 | 2,680.00 | 2,530.00 | 2,535.00 | 0.2M |
| 2025-02-11 | 2,700.00 | 2,725.00 | 2,620.00 | 2,675.00 | 0.3M |
| 2025-02-10 | 2,650.00 | 2,725.00 | 2,570.00 | 2,720.00 | 0.3M |
| 2025-02-07 | 2,525.00 | 2,700.00 | 2,475.00 | 2,650.00 | 0.4M |
| 2025-02-06 | 2,590.00 | 2,600.00 | 2,460.00 | 2,540.00 | 0.2M |
| 2025-02-05 | 2,450.00 | 2,550.00 | 2,420.00 | 2,505.00 | 0.2M |
| 2025-02-04 | 2,425.00 | 2,520.00 | 2,425.00 | 2,470.00 | 0.1M |
| 2025-02-03 | 2,520.00 | 2,520.00 | 2,365.00 | 2,380.00 | 0.2M |
| 2025-01-31 | 2,565.00 | 2,665.00 | 2,495.00 | 2,550.00 | 0.3M |
| 2025-01-24 | 2,690.00 | 2,750.00 | 2,675.00 | 2,675.00 | 0.2M |
| 2025-01-23 | 2,805.00 | 2,820.00 | 2,685.00 | 2,705.00 | 0.4M |
| 2025-01-22 | 2,860.00 | 3,040.00 | 2,780.00 | 2,805.00 | 0.4M |
| 2025-01-21 | 2,925.00 | 2,960.00 | 2,820.00 | 2,860.00 | 0.4M |
| 2025-01-20 | 2,980.00 | 3,015.00 | 2,915.00 | 2,925.00 | 0.5M |
| 2025-01-17 | 2,905.00 | 3,320.00 | 2,820.00 | 3,010.00 | 4.1M |
| 2025-01-16 | 2,985.00 | 3,050.00 | 2,895.00 | 2,905.00 | 0.5M |
| 2025-01-15 | 3,100.00 | 3,140.00 | 2,960.00 | 2,960.00 | 0.8M |
| 2025-01-14 | 2,910.00 | 3,200.00 | 2,715.00 | 3,200.00 | 3.6M |
| 2025-01-13 | 2,950.00 | 3,000.00 | 2,920.00 | 2,920.00 | 0.8M |
| 2025-01-10 | 3,125.00 | 3,290.00 | 3,030.00 | 3,055.00 | 2.8M |
| 2025-01-09 | 3,145.00 | 3,470.00 | 3,035.00 | 3,180.00 | 18.2M |
| 2025-01-08 | 2,430.00 | 2,915.00 | 2,355.00 | 2,670.00 | 6.1M |
| 2025-01-07 | 2,440.00 | 2,595.00 | 2,360.00 | 2,465.00 | 0.9M |
| 2025-01-06 | 2,290.00 | 2,465.00 | 2,290.00 | 2,365.00 | 0.2M |
| 2025-01-03 | 2,105.00 | 2,400.00 | 2,090.00 | 2,325.00 | 0.7M |
| 2025-01-02 | 2,115.00 | 2,140.00 | 2,075.00 | 2,105.00 | 0.2M |