4,012.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,012.02 | 4,012.02 | 4,012.02 | 4,012.02 | 2,776.4M |
| 2025-09-25 | 4,008.08 | 4,012.02 | 4,012.02 | 4,008.08 | 2,035.4M |
| 2025-09-24 | 3,926.80 | 4,008.08 | 4,008.08 | 3,926.80 | 2,081.0M |
| 2025-09-23 | 3,969.59 | 3,926.80 | 3,926.80 | 3,969.59 | 2,404.5M |
| 2025-09-22 | 4,000.31 | 3,969.59 | 3,969.59 | 4,000.31 | 3,124.2M |
| 2025-09-19 | 4,006.44 | 4,000.31 | 4,000.31 | 4,006.44 | 2,902.4M |
| 2025-09-18 | 4,067.31 | 4,006.44 | 4,006.44 | 4,067.31 | 2,443.2M |
| 2025-09-17 | 3,982.29 | 3,982.29 | 3,982.29 | 3,982.29 | 1,991.6M |
| 2025-09-16 | 3,949.83 | 3,949.83 | 3,949.83 | 3,949.83 | 2,023.1M |
| 2025-09-15 | 3,929.29 | 3,929.29 | 3,929.29 | 3,929.29 | 2,184.1M |
| 2025-09-12 | 3,918.84 | 3,918.84 | 3,918.84 | 3,918.84 | 2,296.6M |
| 2025-09-11 | 3,878.53 | 3,878.53 | 3,878.53 | 3,878.53 | 2,619.9M |
| 2025-09-10 | 3,879.60 | 3,879.60 | 3,879.60 | 3,879.60 | 2,493.8M |
| 2025-09-09 | 3,826.18 | 3,826.18 | 3,826.18 | 3,826.18 | 2,551.1M |
| 2025-09-08 | 3,782.30 | 3,782.30 | 3,782.30 | 3,782.30 | 2,593.2M |
| 2025-09-05 | 3,723.85 | 3,723.85 | 3,723.85 | 3,723.85 | 2,604.6M |
| 2025-09-04 | 3,775.12 | 3,775.12 | 3,775.12 | 3,775.12 | 2,150.7M |
| 2025-09-03 | 3,795.76 | 3,795.76 | 3,795.76 | 3,795.76 | 2,931.5M |
| 2025-09-02 | 3,772.73 | 3,772.73 | 3,772.73 | 3,772.73 | 3,004.3M |
| 2025-09-01 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2,821.6M |
| 2025-08-29 | 3,708.43 | 3,708.43 | 3,708.43 | 3,708.43 | 3,210.3M |
| 2025-08-28 | 3,721.93 | 3,721.93 | 3,721.93 | 3,721.93 | 2,905.6M |
| 2025-08-27 | 3,789.66 | 3,789.66 | 3,789.66 | 3,789.66 | 2,750.3M |
| 2025-08-26 | 3,816.94 | 3,816.94 | 3,816.94 | 3,816.94 | 3,095.3M |
| 2025-08-25 | 3,773.37 | 3,773.37 | 3,773.37 | 3,773.37 | 2,441.6M |
| 2025-08-22 | 3,711.03 | 3,711.03 | 3,711.03 | 3,711.03 | 2,099.3M |
| 2025-08-21 | 3,701.40 | 3,701.40 | 3,701.40 | 3,701.40 | 2,140.8M |
| 2025-08-20 | 3,693.58 | 3,693.58 | 3,693.58 | 3,693.58 | 2,187.9M |
| 2025-08-19 | 3,706.96 | 3,706.96 | 3,706.96 | 3,706.96 | 2,799.8M |
| 2025-08-18 | 3,716.08 | 3,716.08 | 3,716.08 | 3,716.08 | 3,002.9M |
| 2025-08-15 | 3,719.88 | 3,719.88 | 3,719.88 | 3,719.88 | 2,565.7M |
| 2025-08-14 | 3,754.53 | 3,754.53 | 3,754.53 | 3,754.53 | 2,274.5M |
| 2025-08-13 | 3,664.83 | 3,664.83 | 3,664.83 | 3,664.83 | 1,829.5M |
| 2025-08-12 | 3,628.68 | 3,628.68 | 3,628.68 | 3,628.68 | 1,758.2M |
| 2025-08-11 | 3,641.79 | 3,641.79 | 3,641.79 | 3,641.79 | 1,732.6M |
| 2025-08-08 | 3,671.46 | 3,671.46 | 3,671.46 | 3,671.46 | 2,165.0M |
| 2025-08-07 | 3,659.80 | 3,659.80 | 3,659.80 | 3,659.80 | 1,842.0M |
| 2025-08-06 | 3,641.23 | 3,641.23 | 3,641.23 | 3,641.23 | 2,265.8M |
| 2025-08-05 | 3,625.94 | 3,625.94 | 3,625.94 | 3,625.94 | 2,281.0M |
| 2025-08-04 | 3,577.71 | 3,577.71 | 3,577.71 | 3,577.71 | 2,730.9M |
| 2025-08-01 | 3,635.07 | 3,635.07 | 3,635.07 | 3,635.07 | 2,872.0M |
| 2025-07-31 | 3,667.21 | 3,667.21 | 3,667.21 | 3,667.21 | 3,149.2M |
| 2025-07-30 | 3,708.59 | 3,708.59 | 3,708.59 | 3,708.59 | 2,647.1M |
| 2025-07-29 | 3,735.76 | 3,735.76 | 3,735.76 | 3,735.76 | 2,488.6M |
| 2025-07-28 | 3,734.40 | 3,734.40 | 3,734.40 | 3,734.40 | 2,541.9M |
| 2025-07-25 | 3,769.32 | 3,769.32 | 3,769.32 | 3,769.32 | 2,556.1M |
| 2025-07-24 | 3,769.33 | 3,769.33 | 3,769.33 | 3,769.33 | 3,088.6M |
| 2025-07-23 | 3,711.18 | 3,711.18 | 3,711.18 | 3,711.18 | 2,977.3M |
| 2025-07-22 | 3,678.06 | 3,678.06 | 3,678.06 | 3,678.06 | 2,963.7M |
| 2025-07-21 | 3,662.15 | 3,662.15 | 3,662.15 | 3,662.15 | 2,180.8M |
| 2025-07-18 | 3,613.97 | 3,613.97 | 3,613.97 | 3,613.97 | 2,298.0M |
| 2025-07-17 | 3,600.65 | 3,600.65 | 3,600.65 | 3,600.65 | 2,308.9M |
| 2025-07-16 | 3,618.81 | 3,618.81 | 3,618.81 | 3,618.81 | 2,446.6M |
| 2025-07-15 | 3,540.52 | 3,540.52 | 3,540.52 | 3,540.52 | 2,004.8M |
| 2025-07-14 | 3,521.60 | 3,521.60 | 3,521.60 | 3,521.60 | 3,075.5M |
| 2025-07-11 | 3,525.16 | 3,525.16 | 3,525.16 | 3,525.16 | 2,655.2M |
| 2025-07-10 | 3,496.13 | 3,496.13 | 3,496.13 | 3,496.13 | 2,085.4M |
| 2025-07-09 | 3,540.84 | 3,540.84 | 3,540.84 | 3,540.84 | 2,058.0M |
| 2025-07-08 | 3,501.38 | 3,501.38 | 3,501.38 | 3,501.38 | 1,829.0M |
| 2025-07-07 | 3,499.60 | 3,499.60 | 3,499.60 | 3,499.60 | 2,214.9M |
| 2025-07-04 | 3,508.19 | 3,508.19 | 3,508.19 | 3,508.19 | 2,397.9M |
| 2025-07-03 | 3,537.92 | 3,537.92 | 3,537.92 | 3,537.92 | 2,698.1M |
| 2025-07-02 | 3,539.47 | 3,539.47 | 3,539.47 | 3,539.47 | 65.8M |
| 2025-07-01 | 3,534.08 | 3,534.08 | 3,534.08 | 3,534.08 | 2,956.8M |
| 2025-06-30 | 3,558.76 | 3,558.76 | 3,558.76 | 3,558.76 | 3,330.5M |
| 2025-06-27 | 3,564.67 | 3,564.67 | 3,564.67 | 3,564.67 | 2,362.1M |
| 2025-06-26 | 3,581.82 | 3,581.82 | 3,581.82 | 3,581.82 | 2,874.3M |
| 2025-06-25 | 3,571.25 | 3,571.25 | 3,571.25 | 3,571.25 | 3,120.1M |
| 2025-06-24 | 3,487.72 | 3,487.72 | 3,487.72 | 3,487.72 | 2,444.4M |
| 2025-06-23 | 3,453.07 | 3,453.07 | 3,453.07 | 3,453.07 | 3,878.6M |
| 2025-06-20 | 3,434.08 | 3,434.08 | 3,434.08 | 3,434.08 | 2,884.6M |
| 2025-06-19 | 3,483.78 | 3,483.78 | 3,483.78 | 3,483.78 | 2,502.2M |
| 2025-06-18 | 3,523.30 | 3,523.30 | 3,523.30 | 3,523.30 | 2,413.5M |
| 2025-06-17 | 3,553.09 | 3,553.09 | 3,553.09 | 3,553.09 | 3,002.4M |
| 2025-06-16 | 3,508.19 | 3,508.19 | 3,508.19 | 3,508.19 | 3,929.0M |
| 2025-06-13 | 3,556.08 | 3,556.08 | 3,556.08 | 3,556.08 | 3,237.6M |
| 2025-06-12 | 3,603.86 | 3,603.86 | 3,603.86 | 3,603.86 | 3,245.3M |
| 2025-06-11 | 3,578.59 | 3,578.59 | 3,578.59 | 3,578.59 | 3,174.6M |
| 2025-06-10 | 3,578.17 | 3,578.17 | 3,578.17 | 3,578.17 | 3,177.0M |
| 2025-06-09 | 3,518.61 | 3,518.61 | 3,518.61 | 3,518.61 | 3,616.3M |
| 2025-06-06 | 3,534.87 | 3,534.87 | 3,534.87 | 3,534.87 | 2,812.3M |
| 2025-06-05 | 3,506.08 | 3,506.08 | 3,506.08 | 3,506.08 | 2,999.3M |
| 2025-06-04 | 3,460.18 | 3,460.18 | 3,460.18 | 3,460.18 | 3,188.1M |
| 2025-06-03 | 3,409.18 | 3,409.18 | 3,409.18 | 3,409.18 | 1,889.9M |
| 2025-06-02 | 3,419.88 | 3,419.88 | 3,419.88 | 3,419.88 | 4,446.3M |
| 2025-05-30 | 3,480.08 | 3,480.08 | 3,480.08 | 3,480.08 | 3,180.8M |
| 2025-05-29 | 3,436.67 | 3,436.67 | 3,436.67 | 3,436.67 | 2,522.0M |
| 2025-05-28 | 3,461.92 | 3,461.92 | 3,461.92 | 3,461.92 | 2,690.6M |
| 2025-05-27 | 3,483.29 | 3,483.29 | 3,483.29 | 3,483.29 | 2,839.7M |
| 2025-05-26 | 3,523.01 | 3,523.01 | 3,523.01 | 3,523.01 | 2,820.2M |
| 2025-05-23 | 3,515.33 | 3,515.33 | 3,515.33 | 3,515.33 | 2,735.6M |
| 2025-05-22 | 3,549.99 | 3,549.99 | 3,549.99 | 3,549.99 | 2,916.9M |
| 2025-05-21 | 3,541.50 | 3,541.50 | 3,541.50 | 3,541.50 | 2,566.6M |
| 2025-05-20 | 3,507.12 | 3,507.12 | 3,507.12 | 3,507.12 | 2,461.2M |
| 2025-05-19 | 3,495.53 | 3,495.53 | 3,495.53 | 3,495.53 | 2,293.5M |
| 2025-05-16 | 3,507.50 | 3,507.50 | 3,507.50 | 3,507.50 | 2,614.0M |
| 2025-05-15 | 3,563.80 | 3,563.80 | 3,563.80 | 3,563.80 | 3,095.0M |
| 2025-05-14 | 3,497.92 | 3,497.92 | 3,497.92 | 3,497.92 | 2,894.4M |
| 2025-05-13 | 3,537.29 | 3,537.29 | 3,537.29 | 3,537.29 | 4,517.8M |
| 2025-05-12 | 3,412.88 | 3,412.88 | 3,412.88 | 3,412.88 | 2,192.6M |
| 2025-05-09 | 3,417.15 | 3,417.15 | 3,417.15 | 3,417.15 | 2,381.9M |
| 2025-05-08 | 3,381.69 | 3,381.69 | 3,381.69 | 3,381.69 | 3,066.4M |
| 2025-05-07 | 3,410.88 | 3,410.88 | 3,410.88 | 3,410.88 | 2,736.0M |
| 2025-05-06 | 3,396.68 | 3,396.68 | 3,396.68 | 3,396.68 | 67.7M |
| 2025-05-05 | 3,394.35 | 3,394.35 | 3,394.35 | 3,394.35 | 1,463.9M |
| 2025-05-01 | 3,310.21 | 3,310.21 | 3,310.21 | 3,310.21 | 4,402.2M |
| 2025-04-30 | 3,313.84 | 3,313.84 | 3,313.84 | 3,313.84 | 2,500.3M |
| 2025-04-29 | 3,317.69 | 3,317.69 | 3,317.69 | 3,317.69 | 2,104.6M |
| 2025-04-28 | 3,318.69 | 3,318.69 | 3,318.69 | 3,318.69 | 2,465.3M |
| 2025-04-25 | 3,313.31 | 3,313.31 | 3,313.31 | 3,313.31 | 2,393.0M |
| 2025-04-24 | 3,316.03 | 3,316.03 | 3,316.03 | 3,316.03 | 2,901.0M |
| 2025-04-23 | 3,246.83 | 3,246.83 | 3,246.83 | 3,246.83 | 3,222.4M |
| 2025-04-22 | 3,187.57 | 3,187.57 | 3,187.57 | 3,187.57 | 142.8M |
| 2025-04-21 | 3,180.80 | 3,180.80 | 3,180.80 | 3,180.80 | 3,222.4M |
| 2025-04-18 | 3,181.01 | 3,181.01 | 3,181.01 | 3,181.01 | 2,379.6M |
| 2025-04-17 | 3,144.54 | 3,144.54 | 3,144.54 | 3,144.54 | 2,904.7M |
| 2025-04-16 | 3,230.86 | 3,230.86 | 3,230.86 | 3,230.86 | 2,488.7M |
| 2025-04-15 | 3,238.68 | 3,238.68 | 3,238.68 | 3,238.68 | 3,805.2M |
| 2025-04-14 | 3,159.06 | 3,159.06 | 3,159.06 | 3,159.06 | 4,308.2M |
| 2025-04-11 | 3,088.53 | 3,088.53 | 3,088.53 | 3,088.53 | 5,393.1M |
| 2025-04-10 | 3,070.85 | 3,070.85 | 3,070.85 | 3,070.85 | 7,397.8M |
| 2025-04-09 | 2,996.54 | 2,996.54 | 2,996.54 | 2,996.54 | 7,107.1M |
| 2025-04-08 | 3,016.10 | 3,016.10 | 3,016.10 | 3,016.10 | 10,503.7M |
| 2025-04-07 | 3,377.55 | 3,377.55 | 3,377.55 | 3,377.55 | 272.2M |
| 2025-04-03 | 3,533.44 | 3,533.44 | 3,533.44 | 3,533.44 | 2,983.6M |
| 2025-04-02 | 3,548.83 | 3,548.83 | 3,548.83 | 3,548.83 | 3,425.7M |
| 2025-04-01 | 3,537.09 | 3,537.09 | 3,537.09 | 3,537.09 | 4,148.5M |
| 2025-03-31 | 3,564.47 | 3,564.47 | 3,564.47 | 3,564.47 | 3,012.8M |
| 2025-03-28 | 3,618.75 | 3,618.75 | 3,618.75 | 3,618.75 | 3,264.4M |
| 2025-03-27 | 3,588.40 | 3,588.40 | 3,588.40 | 3,588.40 | 2,581.3M |
| 2025-03-26 | 3,581.99 | 3,581.99 | 3,581.99 | 3,581.99 | 3,638.6M |
| 2025-03-25 | 3,657.01 | 3,657.01 | 3,657.01 | 3,657.01 | 2,777.1M |
| 2025-03-24 | 3,633.77 | 3,633.77 | 3,633.77 | 3,633.77 | 3,922.1M |
| 2025-03-21 | 3,706.09 | 3,706.09 | 3,706.09 | 3,706.09 | 3,294.6M |
| 2025-03-20 | 3,800.36 | 3,800.36 | 3,800.36 | 3,800.36 | 2,878.6M |
| 2025-03-19 | 3,795.27 | 3,795.27 | 3,795.27 | 3,795.27 | 3,005.8M |
| 2025-03-18 | 3,768.33 | 3,768.33 | 3,768.33 | 3,768.33 | 2,598.3M |
| 2025-03-17 | 3,694.58 | 3,694.58 | 3,694.58 | 3,694.58 | 3,543.3M |
| 2025-03-14 | 3,602.28 | 3,602.28 | 3,602.28 | 3,602.28 | 2,705.4M |
| 2025-03-13 | 3,605.01 | 3,605.01 | 3,605.01 | 3,605.01 | 2,979.4M |
| 2025-03-12 | 3,642.06 | 3,642.06 | 3,642.06 | 3,642.06 | 2,737.3M |
| 2025-03-11 | 3,591.09 | 3,591.09 | 3,591.09 | 3,591.09 | 2,817.0M |
| 2025-03-10 | 3,697.06 | 3,697.06 | 3,697.06 | 3,697.06 | 3,641.4M |
| 2025-03-07 | 3,696.78 | 3,696.78 | 3,696.78 | 3,696.78 | 3,903.7M |
| 2025-03-06 | 3,630.95 | 3,630.95 | 3,630.95 | 3,630.95 | 3,291.1M |
| 2025-03-05 | 3,469.24 | 3,469.24 | 3,469.24 | 3,469.24 | 3,328.8M |
| 2025-03-04 | 3,465.28 | 3,465.28 | 3,465.28 | 3,465.28 | 3,396.8M |
| 2025-03-03 | 3,496.66 | 3,496.66 | 3,496.66 | 3,496.66 | 5,698.2M |
| 2025-02-28 | 3,602.96 | 3,602.96 | 3,602.96 | 3,602.96 | 5,413.7M |
| 2025-02-27 | 3,628.65 | 3,628.65 | 3,628.65 | 3,628.65 | 4,218.5M |
| 2025-02-26 | 3,514.49 | 3,514.49 | 3,514.49 | 3,514.49 | 3,618.3M |
| 2025-02-25 | 3,529.02 | 3,529.02 | 3,529.02 | 3,529.02 | 4,171.2M |
| 2025-02-24 | 3,638.11 | 3,638.11 | 3,638.11 | 3,638.11 | 4,729.1M |
| 2025-02-21 | 3,516.20 | 3,516.20 | 3,516.20 | 3,516.20 | 3,419.1M |
| 2025-02-20 | 3,515.30 | 3,515.30 | 3,515.30 | 3,515.30 | 3,305.9M |
| 2025-02-19 | 3,529.79 | 3,529.79 | 3,529.79 | 3,529.79 | 4,034.1M |
| 2025-02-18 | 3,491.65 | 3,491.65 | 3,491.65 | 3,491.65 | 4,426.2M |
| 2025-02-17 | 3,477.45 | 3,477.45 | 3,477.45 | 3,477.45 | 4,300.0M |
| 2025-02-14 | 3,357.52 | 3,357.52 | 3,357.52 | 3,357.52 | 4,734.8M |
| 2025-02-13 | 3,363.67 | 3,363.67 | 3,363.67 | 3,363.67 | 4,054.6M |
| 2025-02-12 | 3,282.07 | 3,282.07 | 3,282.07 | 3,282.07 | 2,850.8M |
| 2025-02-11 | 3,315.89 | 3,315.89 | 3,315.89 | 3,315.89 | 3,068.9M |
| 2025-02-10 | 3,236.16 | 3,236.16 | 3,236.16 | 3,236.16 | 3,535.2M |
| 2025-02-07 | 3,192.57 | 3,192.57 | 3,192.57 | 3,192.57 | 2,530.1M |
| 2025-02-06 | 3,141.92 | 3,141.92 | 3,141.92 | 3,141.92 | 2,546.7M |
| 2025-02-05 | 3,188.47 | 3,188.47 | 3,188.47 | 3,188.47 | 2,444.1M |
| 2025-01-29 | 3,101.99 | 3,101.99 | 3,101.99 | 3,101.99 | 2,546.7M |
| 2025-01-27 | 3,056.31 | 3,056.31 | 3,056.31 | 3,056.31 | 2,894.9M |
| 2025-01-24 | 2,976.67 | 2,976.67 | 2,976.67 | 2,976.67 | 2,824.5M |
| 2025-01-23 | 2,979.67 | 2,979.67 | 2,979.67 | 2,979.67 | 1,938.7M |
| 2025-01-22 | 3,015.11 | 3,015.11 | 3,015.11 | 3,015.11 | 2,123.8M |
| 2025-01-21 | 2,994.28 | 2,994.28 | 2,994.28 | 2,994.28 | 2,285.0M |
| 2025-01-20 | 2,966.51 | 2,966.51 | 2,966.51 | 2,966.51 | 2,224.9M |
| 2025-01-17 | 2,932.07 | 2,932.07 | 2,932.07 | 2,932.07 | 2,210.8M |
| 2025-01-16 | 2,910.44 | 2,910.44 | 2,910.44 | 2,910.44 | 1,919.2M |
| 2025-01-15 | 2,884.67 | 2,884.67 | 2,884.67 | 2,884.67 | 2,461.4M |
| 2025-01-14 | 2,823.47 | 2,823.47 | 2,823.47 | 2,823.47 | 2,369.3M |
| 2025-01-13 | 2,830.42 | 2,830.42 | 2,830.42 | 2,830.42 | 2,272.9M |
| 2025-01-10 | 2,890.26 | 2,890.26 | 2,890.26 | 2,890.26 | 2,137.2M |
| 2025-01-09 | 2,888.68 | 2,888.68 | 2,888.68 | 2,888.68 | 2,871.4M |
| 2025-01-08 | 2,915.46 | 2,915.46 | 2,915.46 | 2,915.46 | 3,301.9M |
| 2025-01-07 | 2,951.35 | 2,951.35 | 2,951.35 | 2,951.35 | 2,229.0M |
| 2025-01-06 | 2,965.60 | 2,965.60 | 2,965.60 | 2,965.60 | 3,101.1M |
| 2025-01-03 | 2,937.97 | 2,937.97 | 2,937.97 | 2,937.97 | 3,884.5M |
| 2025-01-02 | 3,002.56 | 3,002.56 | 3,002.56 | 3,002.56 | 3,884.5M |