4,887.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,916.35 | 4,966.35 | 4,886.27 | 4,887.34 | 0.0M |
| 2025-09-26 | 5,009.07 | 5,019.46 | 4,916.89 | 4,921.19 | 0.0M |
| 2025-09-25 | 5,108.17 | 5,108.17 | 4,992.23 | 5,001.01 | 0.0M |
| 2025-09-24 | 5,160.39 | 5,173.69 | 5,101.83 | 5,117.56 | 0.0M |
| 2025-09-23 | 5,149.99 | 5,220.26 | 5,149.99 | 5,169.92 | 0.0M |
| 2025-09-22 | 5,138.47 | 5,172.99 | 5,106.17 | 5,143.47 | 0.0M |
| 2025-09-19 | 5,127.99 | 5,127.99 | 5,066.44 | 5,090.78 | 0.0M |
| 2025-09-18 | 5,060.80 | 5,126.57 | 5,055.84 | 5,109.00 | 0.0M |
| 2025-09-17 | 5,005.57 | 5,074.75 | 5,004.57 | 5,048.84 | 0.0M |
| 2025-09-16 | 5,025.20 | 5,054.54 | 5,013.90 | 5,013.90 | 0.0M |
| 2025-09-15 | 5,019.69 | 5,089.93 | 5,017.72 | 5,041.84 | 0.0M |
| 2025-09-12 | 5,031.42 | 5,063.10 | 5,005.44 | 5,020.14 | 0.0M |
| 2025-09-11 | 5,078.82 | 5,099.14 | 5,019.05 | 5,019.05 | 0.0M |
| 2025-09-10 | 5,136.90 | 5,180.69 | 5,076.90 | 5,080.77 | 0.0M |
| 2025-09-09 | 5,115.17 | 5,164.26 | 5,097.32 | 5,124.95 | 0.0M |
| 2025-09-08 | 5,153.85 | 5,154.92 | 5,107.10 | 5,110.43 | 0.0M |
| 2025-09-05 | 5,062.78 | 5,149.55 | 5,062.78 | 5,123.45 | 0.0M |
| 2025-09-04 | 5,029.90 | 5,097.40 | 5,029.90 | 5,058.33 | 0.0M |
| 2025-09-03 | 5,033.49 | 5,053.57 | 4,988.15 | 5,028.15 | 0.0M |
| 2025-09-02 | 5,101.27 | 5,106.91 | 5,005.88 | 5,005.88 | 0.0M |
| 2025-09-01 | 5,026.48 | 5,101.80 | 5,026.48 | 5,082.97 | 0.0M |
| 2025-08-29 | 5,065.47 | 5,109.50 | 5,008.53 | 5,009.47 | 0.0M |
| 2025-08-28 | 5,075.49 | 5,125.24 | 5,053.66 | 5,071.25 | 0.0M |
| 2025-08-27 | 5,183.23 | 5,183.64 | 5,064.21 | 5,070.40 | 0.0M |
| 2025-08-26 | 5,177.08 | 5,207.68 | 5,157.19 | 5,167.94 | 0.0M |
| 2025-08-25 | 5,237.06 | 5,265.92 | 5,204.58 | 5,208.58 | 0.0M |
| 2025-08-22 | 5,240.45 | 5,267.66 | 5,203.94 | 5,250.32 | 0.0M |
| 2025-08-21 | 5,217.93 | 5,290.98 | 5,197.94 | 5,276.48 | 0.0M |
| 2025-08-20 | 5,363.66 | 5,371.39 | 5,209.17 | 5,209.17 | 0.0M |
| 2025-08-19 | 5,355.29 | 5,421.13 | 5,355.29 | 5,403.34 | 0.0M |
| 2025-08-18 | 5,336.62 | 5,344.58 | 5,296.13 | 5,343.23 | 0.0M |
| 2025-08-15 | 5,332.28 | 5,346.91 | 5,285.71 | 5,312.43 | 0.0M |
| 2025-08-14 | 5,170.53 | 5,291.98 | 5,152.80 | 5,250.09 | 0.0M |
| 2025-08-13 | 5,217.67 | 5,281.51 | 5,217.59 | 5,243.56 | 0.0M |
| 2025-08-12 | 5,227.58 | 5,269.56 | 5,194.32 | 5,205.86 | 0.0M |
| 2025-08-11 | 5,315.91 | 5,316.50 | 5,176.92 | 5,211.65 | 0.0M |
| 2025-08-08 | 5,261.94 | 5,328.34 | 5,261.94 | 5,270.07 | 0.0M |
| 2025-08-07 | 5,211.92 | 5,305.99 | 5,211.92 | 5,264.39 | 0.0M |
| 2025-08-06 | 5,211.24 | 5,269.52 | 5,185.25 | 5,185.25 | 0.0M |
| 2025-08-05 | 5,271.48 | 5,302.72 | 5,204.92 | 5,225.10 | 0.0M |
| 2025-08-04 | 5,210.31 | 5,241.71 | 5,154.33 | 5,210.52 | 0.0M |
| 2025-08-01 | 5,271.10 | 5,271.10 | 5,177.23 | 5,205.96 | 0.0M |
| 2025-07-31 | 5,323.04 | 5,342.48 | 5,285.35 | 5,285.35 | 0.0M |
| 2025-07-30 | 5,328.18 | 5,338.59 | 5,282.17 | 5,314.83 | 0.0M |
| 2025-07-29 | 5,446.75 | 5,495.54 | 5,342.23 | 5,348.56 | 0.0M |
| 2025-07-28 | 5,528.76 | 5,543.48 | 5,426.85 | 5,435.83 | 0.0M |
| 2025-07-25 | 5,526.22 | 5,526.22 | 5,433.09 | 5,470.12 | 0.0M |
| 2025-07-24 | 5,471.00 | 5,519.87 | 5,454.45 | 5,485.35 | 0.0M |
| 2025-07-23 | 5,399.78 | 5,479.30 | 5,399.78 | 5,453.85 | 0.0M |
| 2025-07-22 | 5,419.79 | 5,440.01 | 5,356.06 | 5,392.71 | 0.0M |
| 2025-07-21 | 5,574.38 | 5,576.39 | 5,459.74 | 5,468.73 | 0.0M |
| 2025-07-18 | 5,573.00 | 5,580.90 | 5,544.71 | 5,566.22 | 0.0M |
| 2025-07-17 | 5,515.62 | 5,579.98 | 5,508.09 | 5,567.65 | 0.0M |
| 2025-07-16 | 5,528.05 | 5,560.22 | 5,504.71 | 5,535.46 | 0.0M |
| 2025-07-15 | 5,492.68 | 5,552.08 | 5,487.41 | 5,536.13 | 0.0M |
| 2025-07-14 | 5,479.32 | 5,505.37 | 5,461.72 | 5,505.37 | 0.0M |
| 2025-07-11 | 5,541.67 | 5,541.67 | 5,485.06 | 5,497.96 | 0.0M |
| 2025-07-10 | 5,603.66 | 5,615.56 | 5,523.72 | 5,541.60 | 0.0M |
| 2025-07-09 | 5,551.80 | 5,595.13 | 5,532.45 | 5,586.06 | 0.0M |
| 2025-07-08 | 5,529.77 | 5,570.65 | 5,486.22 | 5,510.04 | 0.0M |
| 2025-07-07 | 5,497.54 | 5,552.67 | 5,483.84 | 5,521.88 | 0.0M |
| 2025-07-04 | 5,488.24 | 5,522.68 | 5,452.85 | 5,493.65 | 0.0M |
| 2025-07-03 | 5,491.70 | 5,498.16 | 5,463.48 | 5,490.24 | 0.0M |
| 2025-07-02 | 5,459.15 | 5,494.95 | 5,416.80 | 5,471.37 | 0.0M |
| 2025-07-01 | 5,504.02 | 5,504.02 | 5,331.45 | 5,451.20 | 0.0M |
| 2025-06-30 | 5,517.27 | 5,558.69 | 5,497.82 | 5,504.31 | 0.0M |
| 2025-06-27 | 5,491.83 | 5,537.05 | 5,478.57 | 5,493.99 | 0.0M |
| 2025-06-26 | 5,570.74 | 5,587.47 | 5,457.66 | 5,486.00 | 0.0M |
| 2025-06-25 | 5,625.57 | 5,646.58 | 5,583.58 | 5,586.17 | 0.0M |
| 2025-06-24 | 5,644.55 | 5,716.97 | 5,624.45 | 5,633.42 | 0.0M |
| 2025-06-23 | 5,686.09 | 5,686.09 | 5,556.83 | 5,586.09 | 0.0M |
| 2025-06-20 | 5,700.08 | 5,742.71 | 5,688.92 | 5,696.58 | 0.0M |
| 2025-06-19 | 5,690.69 | 5,701.89 | 5,649.09 | 5,686.25 | 0.0M |
| 2025-06-18 | 5,712.27 | 5,738.33 | 5,677.91 | 5,718.96 | 0.0M |
| 2025-06-17 | 5,711.58 | 5,771.22 | 5,690.26 | 5,731.87 | 0.0M |
| 2025-06-16 | 5,754.50 | 5,765.37 | 5,698.35 | 5,728.57 | 0.0M |
| 2025-06-13 | 5,716.73 | 5,755.47 | 5,691.79 | 5,744.69 | 0.0M |
| 2025-06-12 | 5,819.61 | 5,942.81 | 5,772.13 | 5,790.21 | 0.0M |
| 2025-06-11 | 5,768.24 | 5,821.73 | 5,754.66 | 5,805.54 | 0.0M |
| 2025-06-10 | 5,668.02 | 5,814.22 | 5,668.02 | 5,773.26 | 0.0M |
| 2025-06-06 | 5,568.08 | 5,632.40 | 5,560.42 | 5,590.19 | 0.0M |
| 2025-06-04 | 5,486.12 | 5,605.27 | 5,484.82 | 5,576.43 | 0.0M |
| 2025-06-03 | 5,522.14 | 5,556.13 | 5,461.71 | 5,461.71 | 0.0M |
| 2025-06-02 | 5,595.11 | 5,598.30 | 5,483.39 | 5,519.43 | 0.0M |
| 2025-05-28 | 5,712.44 | 5,721.95 | 5,628.38 | 5,637.10 | 0.0M |
| 2025-05-27 | 5,677.18 | 5,729.03 | 5,663.10 | 5,709.97 | 0.0M |
| 2025-05-26 | 5,732.00 | 5,768.32 | 5,660.18 | 5,666.10 | 0.0M |
| 2025-05-23 | 5,706.40 | 5,766.52 | 5,592.81 | 5,686.01 | 0.0M |
| 2025-05-22 | 5,733.62 | 5,787.37 | 5,705.71 | 5,734.60 | 0.0M |
| 2025-05-21 | 5,803.50 | 5,805.18 | 5,665.14 | 5,744.31 | 0.0M |
| 2025-05-20 | 5,747.81 | 5,839.47 | 5,733.15 | 5,805.32 | 0.0M |
| 2025-05-19 | 5,751.49 | 5,754.70 | 5,665.25 | 5,734.89 | 0.0M |
| 2025-05-16 | 5,846.21 | 5,846.59 | 5,738.22 | 5,761.37 | 0.0M |
| 2025-05-15 | 5,808.41 | 5,857.45 | 5,793.65 | 5,808.82 | 0.0M |
| 2025-05-14 | 5,824.22 | 5,846.83 | 5,767.60 | 5,813.60 | 0.0M |
| 2025-05-13 | 5,792.28 | 5,882.74 | 5,792.28 | 5,821.54 | 0.0M |
| 2025-05-12 | 5,726.87 | 5,805.87 | 5,682.85 | 5,782.42 | 0.0M |
| 2025-05-09 | 5,640.75 | 5,738.49 | 5,640.75 | 5,699.86 | 0.0M |
| 2025-05-08 | 5,685.09 | 5,711.10 | 5,630.81 | 5,630.81 | 0.0M |
| 2025-05-07 | 5,656.86 | 5,727.57 | 5,637.02 | 5,641.19 | 0.0M |
| 2025-05-06 | 5,804.22 | 5,804.22 | 5,687.97 | 5,687.97 | 0.0M |
| 2025-05-05 | 5,775.57 | 5,810.11 | 5,727.69 | 5,806.39 | 0.0M |
| 2025-05-02 | 5,629.57 | 5,761.58 | 5,625.71 | 5,745.60 | 0.0M |
| 2025-05-01 | 5,698.00 | 5,698.00 | 5,503.34 | 5,561.07 | 0.0M |
| 2025-04-30 | 5,410.27 | 5,608.56 | 5,410.27 | 5,607.10 | 0.0M |
| 2025-04-29 | 5,397.31 | 5,471.99 | 5,397.31 | 5,450.01 | 0.0M |
| 2025-04-28 | 5,417.06 | 5,417.06 | 5,367.15 | 5,378.78 | 0.0M |
| 2025-04-25 | 5,407.39 | 5,462.04 | 5,368.50 | 5,388.19 | 0.0M |
| 2025-04-24 | 5,458.28 | 5,458.28 | 5,390.93 | 5,396.07 | 0.0M |
| 2025-04-23 | 5,326.54 | 5,486.92 | 5,326.54 | 5,464.76 | 0.0M |
| 2025-04-22 | 5,285.94 | 5,285.94 | 5,193.94 | 5,263.60 | 0.0M |
| 2025-04-16 | 5,306.99 | 5,306.99 | 5,250.32 | 5,278.04 | 0.0M |
| 2025-04-15 | 5,319.09 | 5,358.93 | 5,292.45 | 5,320.68 | 0.0M |
| 2025-04-14 | 5,277.41 | 5,299.27 | 5,236.05 | 5,277.20 | 0.0M |
| 2025-04-11 | 5,151.28 | 5,201.35 | 5,078.57 | 5,143.36 | 0.0M |
| 2025-04-10 | 5,186.72 | 5,235.09 | 5,107.70 | 5,135.32 | 0.0M |
| 2025-04-09 | 4,989.62 | 5,019.66 | 4,853.14 | 4,874.12 | 0.0M |
| 2025-04-08 | 4,998.79 | 5,154.40 | 4,920.60 | 5,128.46 | 0.0M |
| 2025-04-07 | 4,783.94 | 5,034.25 | 4,640.33 | 4,930.29 | 0.0M |
| 2025-04-04 | 5,142.15 | 5,196.41 | 5,016.24 | 5,037.52 | 0.0M |
| 2025-04-03 | 5,109.99 | 5,232.16 | 5,082.99 | 5,182.43 | 0.0M |
| 2025-04-02 | 5,119.66 | 5,170.94 | 5,079.81 | 5,167.45 | 0.0M |
| 2025-04-01 | 5,104.72 | 5,200.01 | 5,082.24 | 5,151.03 | 0.0M |
| 2025-03-31 | 5,161.21 | 5,170.06 | 5,064.07 | 5,064.07 | 0.0M |
| 2025-03-28 | 5,231.56 | 5,295.94 | 5,209.50 | 5,235.37 | 0.0M |
| 2025-03-27 | 5,404.00 | 5,404.63 | 5,216.67 | 5,244.34 | 0.0M |
| 2025-03-26 | 5,462.99 | 5,462.99 | 5,354.37 | 5,415.74 | 0.0M |
| 2025-03-25 | 5,412.69 | 5,486.85 | 5,405.65 | 5,448.88 | 0.0M |
| 2025-03-24 | 5,440.76 | 5,469.55 | 5,379.76 | 5,403.11 | 0.0M |
| 2025-03-21 | 5,469.61 | 5,469.61 | 5,360.58 | 5,426.71 | 0.0M |
| 2025-03-20 | 5,621.88 | 5,621.88 | 5,452.75 | 5,476.96 | 0.0M |
| 2025-03-19 | 5,419.12 | 5,588.00 | 5,419.11 | 5,588.00 | 0.0M |
| 2025-03-18 | 5,366.77 | 5,486.24 | 5,366.77 | 5,417.61 | 0.0M |
| 2025-03-17 | 5,272.25 | 5,358.61 | 5,270.01 | 5,348.29 | 0.0M |
| 2025-03-14 | 5,227.78 | 5,267.72 | 5,207.12 | 5,256.95 | 0.0M |
| 2025-03-13 | 5,129.19 | 5,213.68 | 5,128.95 | 5,205.39 | 0.0M |
| 2025-03-12 | 5,189.91 | 5,241.29 | 5,120.13 | 5,129.13 | 0.0M |
| 2025-03-11 | 5,300.00 | 5,300.00 | 5,138.77 | 5,163.85 | 0.0M |
| 2025-03-10 | 5,424.56 | 5,458.96 | 5,283.00 | 5,321.13 | 0.0M |
| 2025-03-07 | 5,444.71 | 5,444.71 | 5,350.84 | 5,414.10 | 0.0M |
| 2025-03-06 | 5,308.29 | 5,469.64 | 5,308.29 | 5,446.01 | 0.0M |
| 2025-03-05 | 5,228.47 | 5,356.99 | 5,228.47 | 5,272.47 | 0.0M |
| 2025-03-04 | 5,355.58 | 5,360.10 | 5,195.97 | 5,219.66 | 0.0M |
| 2025-03-03 | 5,375.01 | 5,429.34 | 5,359.82 | 5,387.45 | 0.0M |
| 2025-02-28 | 5,387.64 | 5,387.64 | 5,322.58 | 5,369.80 | 0.0M |
| 2025-02-27 | 5,460.72 | 5,465.33 | 5,379.49 | 5,379.51 | 0.0M |
| 2025-02-26 | 5,420.40 | 5,515.95 | 5,417.35 | 5,481.64 | 0.0M |
| 2025-02-25 | 5,396.86 | 5,430.06 | 5,388.10 | 5,406.05 | 0.0M |
| 2025-02-24 | 5,351.78 | 5,438.77 | 5,346.48 | 5,395.05 | 0.0M |
| 2025-02-21 | 5,404.34 | 5,404.34 | 5,323.23 | 5,350.45 | 0.0M |
| 2025-02-20 | 5,498.48 | 5,498.48 | 5,318.67 | 5,363.57 | 0.0M |
| 2025-02-19 | 5,479.64 | 5,554.14 | 5,469.27 | 5,550.39 | 0.0M |
| 2025-02-18 | 5,518.71 | 5,538.28 | 5,463.01 | 5,494.77 | 0.0M |
| 2025-02-17 | 5,486.33 | 5,535.50 | 5,470.60 | 5,525.46 | 0.0M |
| 2025-02-14 | 5,488.97 | 5,525.07 | 5,451.83 | 5,496.32 | 0.0M |
| 2025-02-13 | 5,448.08 | 5,486.45 | 5,436.27 | 5,484.99 | 0.0M |
| 2025-02-12 | 5,476.49 | 5,484.08 | 5,395.94 | 5,419.21 | 0.0M |
| 2025-02-11 | 5,471.03 | 5,529.81 | 5,444.27 | 5,462.36 | 0.0M |
| 2025-02-10 | 5,660.42 | 5,660.42 | 5,400.61 | 5,470.25 | 0.0M |
| 2025-02-07 | 5,484.13 | 5,485.56 | 5,423.13 | 5,429.41 | 0.0M |
| 2025-02-06 | 5,383.62 | 5,507.40 | 5,361.46 | 5,494.14 | 0.0M |
| 2025-02-05 | 5,412.93 | 5,414.84 | 5,319.10 | 5,353.59 | 0.0M |
| 2025-02-04 | 5,368.60 | 5,416.16 | 5,332.76 | 5,415.79 | 0.0M |
| 2025-02-03 | 5,488.02 | 5,488.02 | 5,329.95 | 5,347.36 | 0.0M |
| 2025-01-31 | 5,581.02 | 5,604.44 | 5,539.94 | 5,569.26 | 0.0M |
| 2025-01-30 | 5,589.06 | 5,671.72 | 5,552.92 | 5,563.21 | 0.0M |
| 2025-01-29 | 5,471.24 | 5,598.55 | 5,417.16 | 5,571.58 | 0.0M |
| 2025-01-28 | 5,966.00 | 5,966.00 | 5,351.46 | 5,415.02 | 0.0M |
| 2025-01-27 | 5,879.20 | 5,953.58 | 5,841.00 | 5,953.58 | 0.0M |
| 2025-01-24 | 5,940.09 | 6,036.87 | 5,885.06 | 5,918.03 | 0.0M |
| 2025-01-23 | 5,961.82 | 5,993.65 | 5,933.01 | 5,944.78 | 0.0M |
| 2025-01-22 | 6,030.47 | 6,060.21 | 5,972.19 | 5,979.83 | 0.0M |
| 2025-01-21 | 5,985.35 | 5,990.31 | 5,901.67 | 5,986.42 | 0.0M |
| 2025-01-20 | 5,891.29 | 6,009.81 | 5,883.25 | 5,988.55 | 0.0M |
| 2025-01-17 | 5,915.19 | 5,947.30 | 5,878.63 | 5,896.60 | 0.0M |
| 2025-01-16 | 5,960.48 | 6,005.83 | 5,888.82 | 5,934.46 | 0.0M |
| 2025-01-15 | 5,816.05 | 5,894.27 | 5,799.63 | 5,851.83 | 0.0M |
| 2025-01-14 | 5,852.29 | 5,891.52 | 5,785.56 | 5,814.71 | 0.0M |
| 2025-01-13 | 5,925.83 | 5,925.83 | 5,850.22 | 5,870.51 | 0.0M |
| 2025-01-10 | 5,965.22 | 6,015.94 | 5,925.45 | 5,940.71 | 0.0M |
| 2025-01-09 | 5,963.99 | 5,987.00 | 5,945.56 | 5,967.26 | 0.0M |
| 2025-01-08 | 6,029.10 | 6,043.40 | 5,925.16 | 5,975.03 | 0.0M |
| 2025-01-07 | 6,095.68 | 6,140.71 | 6,013.46 | 6,025.31 | 0.0M |
| 2025-01-06 | 6,092.80 | 6,123.30 | 6,034.81 | 6,110.35 | 0.0M |
| 2025-01-03 | 6,128.12 | 6,134.67 | 6,045.98 | 6,054.79 | 0.0M |
| 2025-01-02 | 5,895.81 | 6,105.19 | 5,895.81 | 6,105.19 | 0.0M |