4,736.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,724.00 | 4,752.00 | 4,666.00 | 4,736.00 | 0.3M |
| 2025-09-25 | 4,814.00 | 4,824.00 | 4,702.00 | 4,714.00 | 0.3M |
| 2025-09-24 | 4,818.00 | 4,852.00 | 4,786.00 | 4,818.00 | 0.2M |
| 2025-09-23 | 4,788.00 | 4,844.00 | 4,776.00 | 4,838.00 | 0.2M |
| 2025-09-22 | 4,752.00 | 4,830.00 | 4,722.00 | 4,768.00 | 0.2M |
| 2025-09-19 | 4,830.00 | 4,830.00 | 4,744.00 | 4,754.00 | 0.5M |
| 2025-09-18 | 4,806.00 | 4,858.00 | 4,770.00 | 4,820.00 | 0.2M |
| 2025-09-17 | 4,720.00 | 4,808.00 | 4,720.00 | 4,788.00 | 0.2M |
| 2025-09-16 | 4,820.00 | 4,820.00 | 4,714.00 | 4,720.00 | 0.2M |
| 2025-09-15 | 4,720.00 | 4,836.00 | 4,702.00 | 4,756.00 | 0.2M |
| 2025-09-12 | 4,750.00 | 4,784.00 | 4,708.00 | 4,726.00 | 0.4M |
| 2025-09-11 | 4,800.00 | 4,804.00 | 4,670.00 | 4,750.00 | 0.5M |
| 2025-09-10 | 4,696.00 | 4,964.00 | 4,640.00 | 4,710.00 | 1.9M |
| 2025-09-09 | 4,756.00 | 4,770.00 | 4,670.00 | 4,670.00 | 0.3M |
| 2025-09-08 | 4,774.00 | 4,784.00 | 4,700.00 | 4,738.00 | 0.4M |
| 2025-09-05 | 4,790.00 | 4,800.00 | 4,728.00 | 4,756.00 | 0.2M |
| 2025-09-04 | 4,756.00 | 4,804.00 | 4,750.00 | 4,760.00 | 0.6M |
| 2025-09-03 | 4,680.00 | 4,762.00 | 4,678.00 | 4,748.00 | 0.3M |
| 2025-09-02 | 4,778.00 | 4,778.00 | 4,648.00 | 4,678.00 | 0.5M |
| 2025-09-01 | 4,716.00 | 4,768.00 | 4,710.00 | 4,768.00 | 0.3M |
| 2025-08-29 | 4,690.00 | 4,736.00 | 4,650.00 | 4,704.00 | 0.3M |
| 2025-08-28 | 4,644.00 | 4,726.00 | 4,642.00 | 4,696.00 | 0.5M |
| 2025-08-27 | 4,698.00 | 4,698.00 | 4,614.00 | 4,640.00 | 0.3M |
| 2025-08-26 | 4,798.00 | 4,822.00 | 4,672.00 | 4,672.00 | 0.6M |
| 2025-08-22 | 4,780.00 | 4,840.00 | 4,770.00 | 4,840.00 | 0.2M |
| 2025-08-21 | 4,830.00 | 4,832.00 | 4,780.00 | 4,784.00 | 0.1M |
| 2025-08-20 | 4,754.00 | 4,828.00 | 4,724.00 | 4,822.00 | 0.2M |
| 2025-08-19 | 4,718.00 | 4,794.00 | 4,708.00 | 4,780.00 | 0.3M |
| 2025-08-18 | 4,710.00 | 4,762.00 | 4,690.00 | 4,700.00 | 0.2M |
| 2025-08-15 | 4,798.00 | 4,844.00 | 4,724.00 | 4,724.00 | 0.5M |
| 2025-08-14 | 4,708.00 | 4,724.00 | 4,652.00 | 4,716.00 | 0.3M |
| 2025-08-13 | 4,714.00 | 4,720.00 | 4,692.00 | 4,698.00 | 0.3M |
| 2025-08-12 | 4,704.00 | 4,740.00 | 4,680.00 | 4,698.00 | 0.3M |
| 2025-08-11 | 4,768.00 | 4,768.00 | 4,696.00 | 4,696.00 | 0.3M |
| 2025-08-08 | 4,760.00 | 4,760.00 | 4,704.00 | 4,726.00 | 0.2M |
| 2025-08-07 | 4,638.00 | 4,736.00 | 4,638.00 | 4,710.00 | 0.2M |
| 2025-08-06 | 4,692.00 | 4,696.00 | 4,652.00 | 4,658.00 | 0.1M |
| 2025-08-05 | 4,676.00 | 4,702.00 | 4,656.00 | 4,662.00 | 0.2M |
| 2025-08-04 | 4,650.00 | 4,698.00 | 4,650.00 | 4,662.00 | 0.1M |
| 2025-08-01 | 4,724.00 | 4,748.00 | 4,658.00 | 4,658.00 | 0.2M |
| 2025-07-31 | 4,780.00 | 4,808.00 | 4,760.00 | 4,760.00 | 0.3M |
| 2025-07-30 | 4,788.00 | 4,798.00 | 4,756.00 | 4,766.00 | 0.2M |
| 2025-07-29 | 4,710.00 | 4,820.00 | 4,710.00 | 4,780.00 | 0.3M |
| 2025-07-28 | 4,820.00 | 4,842.00 | 4,742.00 | 4,742.00 | 0.2M |
| 2025-07-25 | 4,880.00 | 4,880.00 | 4,746.00 | 4,782.00 | 0.1M |
| 2025-07-24 | 4,818.00 | 4,876.00 | 4,800.00 | 4,818.00 | 0.2M |
| 2025-07-23 | 4,842.00 | 4,880.00 | 4,820.00 | 4,822.00 | 0.2M |
| 2025-07-22 | 4,830.00 | 4,838.00 | 4,778.00 | 4,796.00 | 0.2M |
| 2025-07-21 | 4,768.00 | 4,850.00 | 4,768.00 | 4,840.00 | 0.2M |
| 2025-07-18 | 4,744.00 | 4,808.00 | 4,718.00 | 4,786.00 | 0.1M |
| 2025-07-17 | 4,724.00 | 4,754.00 | 4,702.00 | 4,704.00 | 0.2M |
| 2025-07-16 | 4,670.00 | 4,728.00 | 4,670.00 | 4,690.00 | 0.2M |
| 2025-07-15 | 4,690.00 | 4,750.00 | 4,686.00 | 4,698.00 | 0.2M |
| 2025-07-14 | 4,716.00 | 4,732.00 | 4,660.00 | 4,682.00 | 0.2M |
| 2025-07-11 | 4,768.00 | 4,798.00 | 4,702.00 | 4,734.00 | 0.7M |
| 2025-07-10 | 4,844.00 | 4,844.00 | 4,716.00 | 4,788.00 | 0.3M |
| 2025-07-09 | 4,784.00 | 4,798.00 | 4,742.00 | 4,766.00 | 0.4M |
| 2025-07-08 | 4,764.00 | 4,780.00 | 4,710.00 | 4,764.00 | 0.3M |
| 2025-07-07 | 4,806.00 | 4,826.00 | 4,764.00 | 4,768.00 | 0.2M |
| 2025-07-04 | 4,830.00 | 4,834.00 | 4,810.00 | 4,824.00 | 0.2M |
| 2025-07-03 | 4,840.00 | 4,870.00 | 4,826.00 | 4,850.00 | 0.2M |
| 2025-07-02 | 4,796.00 | 4,814.00 | 4,744.00 | 4,804.00 | 0.2M |
| 2025-07-01 | 4,724.00 | 4,800.00 | 4,704.00 | 4,800.00 | 0.3M |
| 2025-06-30 | 4,740.00 | 4,812.00 | 4,724.00 | 4,728.00 | 0.4M |
| 2025-06-27 | 4,722.00 | 4,748.00 | 4,698.00 | 4,748.00 | 0.2M |
| 2025-06-26 | 4,600.00 | 4,728.00 | 4,594.00 | 4,694.00 | 0.4M |
| 2025-06-25 | 4,570.00 | 4,596.00 | 4,554.00 | 4,584.00 | 0.2M |
| 2025-06-24 | 4,610.00 | 4,642.00 | 4,546.00 | 4,552.00 | 0.3M |
| 2025-06-23 | 4,602.00 | 4,642.00 | 4,538.00 | 4,566.00 | 0.3M |
| 2025-06-20 | 4,638.00 | 4,674.00 | 4,622.00 | 4,622.00 | 0.6M |
| 2025-06-19 | 4,626.00 | 4,650.00 | 4,590.00 | 4,626.00 | 0.2M |
| 2025-06-18 | 4,632.00 | 4,666.00 | 4,630.00 | 4,648.00 | 0.2M |
| 2025-06-17 | 4,640.00 | 4,674.00 | 4,624.00 | 4,634.00 | 0.2M |
| 2025-06-16 | 4,650.00 | 4,712.00 | 4,618.00 | 4,656.00 | 0.2M |
| 2025-06-13 | 4,700.00 | 4,718.00 | 4,664.00 | 4,686.00 | 0.2M |
| 2025-06-12 | 4,672.00 | 4,752.00 | 4,664.00 | 4,718.00 | 0.2M |
| 2025-06-11 | 4,728.00 | 4,754.00 | 4,680.00 | 4,700.00 | 0.3M |
| 2025-06-10 | 4,664.00 | 4,742.00 | 4,664.00 | 4,726.00 | 0.3M |
| 2025-06-09 | 4,644.00 | 4,664.00 | 4,634.00 | 4,660.00 | 0.3M |
| 2025-06-06 | 4,632.00 | 4,668.00 | 4,632.00 | 4,642.00 | 0.2M |
| 2025-06-05 | 4,634.00 | 4,656.00 | 4,594.00 | 4,630.00 | 0.3M |
| 2025-06-04 | 4,586.00 | 4,656.00 | 4,586.00 | 4,642.00 | 0.3M |
| 2025-06-03 | 4,590.00 | 4,606.00 | 4,570.00 | 4,580.00 | 0.2M |
| 2025-06-02 | 4,606.00 | 4,632.00 | 4,554.00 | 4,588.00 | 0.3M |
| 2025-05-30 | 4,628.00 | 4,672.00 | 4,616.00 | 4,636.00 | 1.8M |
| 2025-05-29 | 4,660.00 | 4,672.00 | 4,614.00 | 4,614.00 | 0.2M |
| 2025-05-28 | 4,586.00 | 4,638.00 | 4,586.00 | 4,638.00 | 0.3M |
| 2025-05-27 | 4,616.00 | 4,654.00 | 4,580.00 | 4,608.00 | 0.3M |
| 2025-05-23 | 4,530.00 | 4,576.00 | 4,452.00 | 4,528.00 | 0.2M |
| 2025-05-22 | 4,590.00 | 4,596.00 | 4,528.00 | 4,540.00 | 0.3M |
| 2025-05-21 | 4,812.00 | 4,846.00 | 4,750.00 | 4,774.00 | 0.2M |
| 2025-05-20 | 4,822.00 | 4,850.00 | 4,786.00 | 4,832.00 | 0.3M |
| 2025-05-19 | 4,786.00 | 4,810.00 | 4,738.00 | 4,802.00 | 0.3M |
| 2025-05-16 | 4,880.00 | 4,880.00 | 4,776.00 | 4,808.00 | 0.2M |
| 2025-05-15 | 4,774.00 | 4,814.00 | 4,686.00 | 4,814.00 | 0.8M |
| 2025-05-14 | 4,750.00 | 4,808.00 | 4,730.00 | 4,806.00 | 0.7M |
| 2025-05-13 | 4,872.00 | 4,970.00 | 4,716.00 | 4,740.00 | 0.9M |
| 2025-05-12 | 5,050.00 | 5,120.00 | 5,025.00 | 5,070.00 | 0.3M |
| 2025-05-09 | 5,025.00 | 5,040.00 | 4,986.00 | 4,994.00 | 0.5M |
| 2025-05-08 | 4,986.00 | 5,065.00 | 4,968.00 | 4,996.00 | 0.4M |
| 2025-05-07 | 4,984.00 | 5,005.00 | 4,940.00 | 4,944.00 | 0.2M |
| 2025-05-06 | 4,956.00 | 5,000.00 | 4,936.00 | 4,980.00 | 1.0M |
| 2025-05-02 | 4,918.00 | 4,956.00 | 4,876.00 | 4,932.00 | 0.2M |
| 2025-05-01 | 4,906.00 | 4,908.00 | 4,868.00 | 4,878.00 | 0.1M |
| 2025-04-30 | 4,848.00 | 4,886.00 | 4,802.00 | 4,886.00 | 0.4M |
| 2025-04-29 | 4,848.00 | 4,890.00 | 4,816.00 | 4,840.00 | 0.2M |
| 2025-04-28 | 4,826.00 | 4,848.00 | 4,800.00 | 4,814.00 | 0.2M |
| 2025-04-25 | 4,832.00 | 4,858.00 | 4,790.00 | 4,792.00 | 0.2M |
| 2025-04-24 | 4,756.00 | 4,812.00 | 4,748.00 | 4,794.00 | 0.2M |
| 2025-04-23 | 4,784.00 | 4,878.00 | 4,672.00 | 4,776.00 | 0.5M |
| 2025-04-22 | 5,090.00 | 5,090.00 | 4,722.00 | 4,754.00 | 0.6M |
| 2025-04-17 | 4,932.00 | 4,996.00 | 4,896.00 | 4,980.00 | 0.3M |
| 2025-04-16 | 4,894.00 | 4,948.00 | 4,858.00 | 4,930.00 | 0.2M |
| 2025-04-15 | 4,890.00 | 4,964.00 | 4,890.00 | 4,958.00 | 0.3M |
| 2025-04-14 | 4,862.00 | 4,892.00 | 4,816.00 | 4,870.00 | 0.2M |
| 2025-04-11 | 4,782.00 | 4,800.00 | 4,674.00 | 4,762.00 | 0.2M |
| 2025-04-10 | 4,892.00 | 4,932.00 | 4,746.00 | 4,756.00 | 0.6M |
| 2025-04-09 | 4,610.00 | 4,670.00 | 4,516.00 | 4,572.00 | 0.5M |
| 2025-04-08 | 4,660.00 | 4,770.00 | 4,622.00 | 4,714.00 | 0.6M |
| 2025-04-07 | 4,626.00 | 4,842.00 | 4,500.00 | 4,590.00 | 0.5M |
| 2025-04-04 | 5,125.00 | 5,140.00 | 4,826.00 | 4,834.00 | 0.5M |
| 2025-04-03 | 5,150.00 | 5,195.00 | 5,090.00 | 5,125.00 | 0.2M |
| 2025-04-02 | 5,160.00 | 5,210.00 | 5,135.00 | 5,210.00 | 0.2M |
| 2025-04-01 | 5,175.00 | 5,210.00 | 5,150.00 | 5,190.00 | 0.1M |
| 2025-03-31 | 5,180.00 | 5,185.00 | 5,110.00 | 5,145.00 | 0.2M |
| 2025-03-28 | 5,200.00 | 5,255.00 | 5,180.00 | 5,220.00 | 0.2M |
| 2025-03-27 | 5,200.00 | 5,225.00 | 5,165.00 | 5,215.00 | 0.2M |
| 2025-03-26 | 5,230.00 | 5,230.00 | 5,190.00 | 5,225.00 | 0.1M |
| 2025-03-25 | 5,200.00 | 5,230.00 | 5,165.00 | 5,200.00 | 0.2M |
| 2025-03-24 | 5,215.00 | 5,230.00 | 5,135.00 | 5,170.00 | 0.2M |
| 2025-03-21 | 5,275.00 | 5,285.00 | 5,195.00 | 5,195.00 | 0.8M |
| 2025-03-20 | 5,335.00 | 5,360.00 | 5,265.00 | 5,295.00 | 0.2M |
| 2025-03-19 | 5,310.00 | 5,330.00 | 5,290.00 | 5,310.00 | 0.2M |
| 2025-03-18 | 5,330.00 | 5,355.00 | 5,290.00 | 5,300.00 | 0.2M |
| 2025-03-17 | 5,230.00 | 5,305.00 | 5,225.00 | 5,305.00 | 0.2M |
| 2025-03-14 | 5,235.00 | 5,250.00 | 5,190.00 | 5,225.00 | 0.5M |
| 2025-03-13 | 5,260.00 | 5,260.00 | 5,200.00 | 5,205.00 | 0.3M |
| 2025-03-12 | 5,265.00 | 5,295.00 | 5,215.00 | 5,280.00 | 0.2M |
| 2025-03-11 | 5,260.00 | 5,300.00 | 5,205.00 | 5,260.00 | 0.2M |
| 2025-03-10 | 5,340.00 | 5,340.00 | 5,240.00 | 5,270.00 | 0.2M |
| 2025-03-07 | 5,195.00 | 5,300.00 | 5,135.00 | 5,290.00 | 0.3M |
| 2025-03-06 | 5,265.00 | 5,300.00 | 5,215.00 | 5,230.00 | 0.3M |
| 2025-03-05 | 5,300.00 | 5,380.00 | 5,220.00 | 5,235.00 | 0.4M |
| 2025-03-04 | 5,360.00 | 5,415.00 | 5,180.00 | 5,220.00 | 0.3M |
| 2025-03-03 | 5,375.00 | 5,420.00 | 5,300.00 | 5,420.00 | 0.3M |
| 2025-02-28 | 5,275.00 | 5,385.00 | 5,270.00 | 5,360.00 | 0.9M |
| 2025-02-27 | 5,330.00 | 5,340.00 | 5,270.00 | 5,290.00 | 0.1M |
| 2025-02-26 | 5,360.00 | 5,400.00 | 5,355.00 | 5,375.00 | 0.4M |
| 2025-02-25 | 5,335.00 | 5,380.00 | 5,335.00 | 5,335.00 | 0.8M |
| 2025-02-24 | 5,390.00 | 5,425.00 | 5,350.00 | 5,375.00 | 0.1M |
| 2025-02-21 | 5,370.00 | 5,425.00 | 5,360.00 | 5,365.00 | 0.1M |
| 2025-02-20 | 5,390.00 | 5,420.00 | 5,350.00 | 5,365.00 | 0.1M |
| 2025-02-19 | 5,475.00 | 5,480.00 | 5,350.00 | 5,365.00 | 0.3M |
| 2025-02-18 | 5,435.00 | 5,480.00 | 5,405.00 | 5,465.00 | 0.1M |
| 2025-02-17 | 5,445.00 | 5,465.00 | 5,420.00 | 5,425.00 | 0.1M |
| 2025-02-14 | 5,385.00 | 5,465.00 | 5,365.00 | 5,450.00 | 0.3M |
| 2025-02-13 | 5,395.00 | 5,440.00 | 5,350.00 | 5,385.00 | 0.4M |
| 2025-02-12 | 5,325.00 | 5,370.00 | 5,295.00 | 5,350.00 | 0.3M |
| 2025-02-11 | 5,300.00 | 5,340.00 | 5,285.00 | 5,320.00 | 0.2M |
| 2025-02-10 | 5,310.00 | 5,320.00 | 5,270.00 | 5,300.00 | 0.4M |
| 2025-02-07 | 5,300.00 | 5,340.00 | 5,270.00 | 5,305.00 | 0.4M |
| 2025-02-06 | 5,340.00 | 5,355.00 | 5,270.00 | 5,280.00 | 0.2M |
| 2025-02-05 | 5,465.00 | 5,525.00 | 5,295.00 | 5,300.00 | 0.4M |
| 2025-02-04 | 5,460.00 | 5,510.00 | 5,460.00 | 5,495.00 | 0.2M |
| 2025-02-03 | 5,525.00 | 5,575.00 | 5,425.00 | 5,490.00 | 0.3M |
| 2025-01-31 | 5,545.00 | 5,620.00 | 5,530.00 | 5,600.00 | 0.2M |
| 2025-01-30 | 5,515.00 | 5,585.00 | 5,495.00 | 5,530.00 | 0.2M |
| 2025-01-29 | 5,490.00 | 5,535.00 | 5,485.00 | 5,485.00 | 0.2M |
| 2025-01-28 | 5,465.00 | 5,515.00 | 5,445.00 | 5,490.00 | 0.1M |
| 2025-01-27 | 5,425.00 | 5,455.00 | 5,390.00 | 5,440.00 | 0.2M |
| 2025-01-24 | 5,455.00 | 5,505.00 | 5,405.00 | 5,435.00 | 0.3M |
| 2025-01-23 | 5,495.00 | 5,515.00 | 5,440.00 | 5,440.00 | 0.2M |
| 2025-01-22 | 5,460.00 | 5,520.00 | 5,435.00 | 5,495.00 | 0.3M |
| 2025-01-21 | 5,415.00 | 5,485.00 | 5,400.00 | 5,455.00 | 0.4M |
| 2025-01-20 | 5,430.00 | 5,480.00 | 5,420.00 | 5,430.00 | 0.2M |
| 2025-01-17 | 5,335.00 | 5,435.00 | 5,325.00 | 5,430.00 | 0.3M |
| 2025-01-16 | 5,205.00 | 5,315.00 | 5,205.00 | 5,295.00 | 0.4M |
| 2025-01-15 | 5,110.00 | 5,235.00 | 5,110.00 | 5,200.00 | 0.3M |
| 2025-01-14 | 5,100.00 | 5,135.00 | 5,030.00 | 5,045.00 | 0.2M |
| 2025-01-13 | 5,070.00 | 5,110.00 | 5,030.00 | 5,085.00 | 0.3M |
| 2025-01-10 | 5,135.00 | 5,200.00 | 5,065.00 | 5,080.00 | 0.5M |
| 2025-01-09 | 5,140.00 | 5,185.00 | 5,085.00 | 5,145.00 | 0.1M |
| 2025-01-08 | 5,185.00 | 5,215.00 | 5,115.00 | 5,160.00 | 0.3M |
| 2025-01-07 | 5,240.00 | 5,240.00 | 5,175.00 | 5,190.00 | 0.6M |
| 2025-01-06 | 5,240.00 | 5,305.00 | 5,160.00 | 5,235.00 | 0.8M |
| 2025-01-03 | 5,195.00 | 5,255.00 | 5,185.00 | 5,255.00 | 0.2M |
| 2025-01-02 | 5,160.00 | 5,220.00 | 5,130.00 | 5,210.00 | 0.2M |