4,197.93
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 4,209.20 | 4,214.39 | 4,171.01 | 4,197.93 | 0.1M |
| 2025-10-02 | 4,165.72 | 4,227.69 | 4,165.47 | 4,214.41 | 0.1M |
| 2025-09-30 | 4,116.70 | 4,155.72 | 4,103.75 | 4,150.72 | 0.2M |
| 2025-09-29 | 4,049.88 | 4,115.47 | 4,049.88 | 4,104.60 | 0.2M |
| 2025-09-26 | 4,041.67 | 4,065.83 | 4,012.35 | 4,022.44 | 0.2M |
| 2025-09-25 | 4,088.87 | 4,100.71 | 4,062.31 | 4,075.26 | 0.2M |
| 2025-09-24 | 4,011.68 | 4,087.25 | 4,006.13 | 4,081.30 | 0.2M |
| 2025-09-22 | 4,063.24 | 4,067.43 | 4,023.60 | 4,048.84 | 0.2M |
| 2025-09-19 | 4,080.04 | 4,085.80 | 4,048.65 | 4,068.99 | 0.2M |
| 2025-09-18 | 4,120.64 | 4,145.91 | 4,028.59 | 4,070.68 | 0.3M |
| 2025-09-17 | 4,072.38 | 4,124.71 | 4,067.36 | 4,123.11 | 0.2M |
| 2025-09-16 | 4,076.61 | 4,081.87 | 4,033.48 | 4,054.98 | 0.2M |
| 2025-09-15 | 4,050.41 | 4,078.87 | 4,037.43 | 4,062.45 | 0.2M |
| 2025-09-12 | 4,077.64 | 4,087.01 | 4,048.13 | 4,058.38 | 0.2M |
| 2025-09-11 | 3,981.85 | 4,029.28 | 3,961.81 | 4,007.00 | 0.2M |
| 2025-09-10 | 4,003.01 | 4,031.82 | 3,995.08 | 4,017.79 | 0.2M |
| 2025-09-09 | 3,952.92 | 3,998.55 | 3,947.60 | 3,987.43 | 0.2M |
| 2025-09-08 | 3,915.54 | 3,945.13 | 3,908.54 | 3,943.67 | 0.2M |
| 2025-09-06 | 3,854.47 | 3,909.37 | 3,909.37 | 3,909.37 | 0.2M |
| 2025-09-05 | 3,854.47 | 3,916.26 | 3,849.07 | 3,909.37 | 0.2M |
| 2025-09-04 | 3,920.19 | 3,921.34 | 3,832.34 | 3,843.64 | 0.2M |
| 2025-09-03 | 3,943.43 | 3,961.66 | 3,887.65 | 3,899.30 | 0.2M |
| 2025-09-02 | 3,943.65 | 3,955.49 | 3,903.50 | 3,917.74 | 0.2M |
| 2025-09-01 | 3,924.94 | 3,941.19 | 3,909.83 | 3,939.61 | 0.3M |
| 2025-08-29 | 3,854.19 | 3,883.62 | 3,850.14 | 3,850.87 | 0.2M |
| 2025-08-28 | 3,851.40 | 3,853.93 | 3,803.13 | 3,840.85 | 0.3M |
| 2025-08-27 | 3,951.81 | 3,951.81 | 3,863.91 | 3,875.47 | 0.2M |
| 2025-08-26 | 3,956.38 | 3,971.37 | 3,931.90 | 3,932.96 | 0.2M |
| 2025-08-25 | 3,947.67 | 3,983.87 | 3,937.04 | 3,971.72 | 0.3M |
| 2025-08-22 | 3,883.88 | 3,905.49 | 3,869.87 | 3,904.02 | 0.2M |
| 2025-08-21 | 3,878.54 | 3,883.38 | 3,847.84 | 3,867.55 | 0.2M |
| 2025-08-20 | 3,843.04 | 3,875.22 | 3,825.13 | 3,867.90 | 0.2M |
| 2025-08-19 | 3,884.28 | 3,886.18 | 3,856.39 | 3,864.73 | 0.2M |
| 2025-08-18 | 3,885.17 | 3,914.61 | 3,875.23 | 3,875.23 | 0.2M |
| 2025-08-15 | 3,873.09 | 3,882.20 | 3,857.25 | 3,879.47 | 0.2M |
| 2025-08-14 | 3,927.23 | 3,929.53 | 3,881.64 | 3,895.84 | 0.2M |
| 2025-08-13 | 3,835.81 | 3,899.68 | 3,835.81 | 3,899.68 | 0.2M |
| 2025-08-12 | 3,789.31 | 3,809.86 | 3,778.70 | 3,804.85 | 0.1M |
| 2025-08-11 | 3,803.59 | 3,805.84 | 3,772.14 | 3,799.55 | 0.1M |
| 2025-08-08 | 3,805.04 | 3,805.66 | 3,779.19 | 3,787.73 | 0.1M |
| 2025-08-07 | 3,807.81 | 3,821.10 | 3,778.28 | 3,818.86 | 0.2M |
| 2025-08-06 | 3,794.44 | 3,794.44 | 3,794.44 | 3,794.44 | 0.2M |
| 2025-08-05 | 3,784.75 | 3,784.75 | 3,784.75 | 3,784.75 | 0.2M |
| 2025-08-04 | 3,701.25 | 3,751.96 | 3,688.42 | 3,748.96 | 0.1M |
| 2025-08-01 | 3,753.66 | 3,771.26 | 3,709.90 | 3,710.61 | 0.2M |
| 2025-07-31 | 3,787.16 | 3,791.93 | 3,747.64 | 3,754.41 | 0.2M |
| 2025-07-30 | 3,839.20 | 3,863.20 | 3,792.08 | 3,812.74 | 0.2M |
| 2025-07-29 | 3,842.52 | 3,865.37 | 3,812.70 | 3,864.73 | 0.2M |
| 2025-07-28 | 3,843.50 | 3,869.19 | 3,830.10 | 3,857.16 | 0.2M |
| 2025-07-25 | 3,853.48 | 3,860.28 | 3,824.02 | 3,831.98 | 0.2M |
| 2025-07-24 | 3,841.04 | 3,874.30 | 3,837.99 | 3,871.02 | 0.2M |
| 2025-07-23 | 3,811.89 | 3,837.63 | 3,796.06 | 3,837.63 | 0.2M |
| 2025-07-22 | 3,767.79 | 3,784.17 | 3,749.68 | 3,783.19 | 0.2M |
| 2025-07-21 | 3,760.53 | 3,762.29 | 3,738.31 | 3,762.21 | 0.2M |
| 2025-07-18 | 3,727.21 | 3,736.97 | 3,708.48 | 3,736.97 | 0.2M |
| 2025-07-17 | 3,692.77 | 3,712.06 | 3,677.40 | 3,691.75 | 0.2M |
| 2025-07-16 | 3,710.20 | 3,732.95 | 3,684.43 | 3,684.76 | 0.2M |
| 2025-07-15 | 3,648.80 | 3,695.01 | 3,624.13 | 3,695.01 | 0.2M |
| 2025-07-14 | 3,611.86 | 3,642.41 | 3,611.86 | 3,635.65 | 0.1M |
| 2025-07-11 | 3,601.60 | 3,666.92 | 3,601.60 | 3,615.36 | 0.2M |
| 2025-07-10 | 3,572.48 | 3,603.64 | 3,568.10 | 3,597.20 | 0.2M |
| 2025-07-09 | 3,598.45 | 3,598.45 | 3,564.14 | 3,574.53 | 0.2M |
| 2025-07-08 | 3,578.17 | 3,610.28 | 3,574.49 | 3,609.35 | 0.1M |
| 2025-07-07 | 3,565.25 | 3,573.83 | 3,547.03 | 3,573.83 | 0.1M |
| 2025-07-04 | 3,572.64 | 3,596.28 | 3,539.60 | 3,575.50 | 0.2M |
| 2025-07-03 | 3,609.08 | 3,612.99 | 3,566.22 | 3,593.05 | 0.2M |
| 2025-07-02 | 3,619.02 | 3,629.62 | 3,594.76 | 3,607.07 | 0.2M |
| 2025-06-30 | 3,610.44 | 3,610.44 | 3,582.00 | 3,585.75 | 0.2M |
| 2025-06-27 | 3,635.15 | 3,637.13 | 3,596.54 | 3,612.80 | 0.2M |
| 2025-06-26 | 3,626.74 | 3,633.99 | 3,605.43 | 3,621.00 | 0.2M |
| 2025-06-25 | 3,623.56 | 3,651.19 | 3,615.06 | 3,644.22 | 0.2M |
| 2025-06-24 | 3,550.51 | 3,607.51 | 3,550.51 | 3,600.91 | 0.2M |
| 2025-06-23 | 3,477.11 | 3,529.22 | 3,464.65 | 3,529.22 | 0.1M |
| 2025-06-20 | 3,471.77 | 3,504.02 | 3,471.77 | 3,504.02 | 0.2M |
| 2025-06-19 | 3,529.34 | 3,533.24 | 3,454.64 | 3,464.98 | 0.1M |
| 2025-06-18 | 3,557.04 | 3,559.06 | 3,523.96 | 3,540.07 | 0.1M |
| 2025-06-17 | 3,598.70 | 3,601.75 | 3,559.08 | 3,573.14 | 0.1M |
| 2025-06-16 | 3,551.52 | 3,596.58 | 3,541.16 | 3,588.56 | 0.2M |
| 2025-06-13 | 3,575.90 | 3,594.87 | 3,544.99 | 3,563.39 | 0.2M |
| 2025-06-12 | 3,604.29 | 3,618.10 | 3,580.38 | 3,584.98 | 0.2M |
| 2025-06-11 | 3,598.71 | 3,629.76 | 3,596.68 | 3,623.21 | 0.2M |
| 2025-06-10 | 3,597.01 | 3,609.87 | 3,566.15 | 3,594.84 | 0.2M |
| 2025-06-09 | 3,557.67 | 3,589.03 | 3,552.81 | 3,589.03 | 0.2M |
| 2025-06-06 | 3,548.40 | 3,549.13 | 3,525.07 | 3,532.83 | 0.2M |
| 2025-06-05 | 3,539.71 | 3,551.03 | 3,519.85 | 3,543.94 | 0.2M |
| 2025-06-04 | 3,486.22 | 3,518.52 | 3,485.17 | 3,513.19 | 0.1M |
| 2025-06-03 | 3,451.03 | 3,487.42 | 3,451.03 | 3,484.04 | 0.1M |
| 2025-06-02 | 3,421.55 | 3,433.93 | 3,361.03 | 3,433.38 | 0.1M |
| 2025-05-30 | 3,470.38 | 3,472.50 | 3,438.48 | 3,454.23 | 0.2M |
| 2025-05-29 | 3,450.79 | 3,501.05 | 3,443.86 | 3,498.43 | 0.2M |
| 2025-05-28 | 3,473.20 | 3,481.51 | 3,439.62 | 3,451.61 | 0.1M |
| 2025-05-27 | 3,446.19 | 3,475.97 | 3,441.38 | 3,470.57 | 0.1M |
| 2025-05-26 | 3,486.50 | 3,495.52 | 3,446.79 | 3,453.36 | 0.1M |
| 2025-05-23 | 3,492.81 | 3,517.75 | 3,479.83 | 3,496.52 | 0.1M |
| 2025-05-22 | 3,516.58 | 3,518.05 | 3,478.65 | 3,490.17 | 0.1M |
| 2025-05-21 | 3,509.14 | 3,535.29 | 3,504.69 | 3,524.35 | 0.1M |
| 2025-05-20 | 3,461.93 | 3,503.32 | 3,457.19 | 3,498.36 | 0.1M |
| 2025-05-19 | 3,427.88 | 3,461.40 | 3,411.28 | 3,451.06 | 0.1M |
| 2025-05-16 | 3,437.35 | 3,455.56 | 3,427.80 | 3,451.40 | 0.1M |
| 2025-05-15 | 3,500.52 | 3,507.41 | 3,459.63 | 3,472.11 | 0.1M |
| 2025-05-14 | 3,450.71 | 3,496.86 | 3,445.00 | 3,496.86 | 0.1M |
| 2025-05-13 | 3,478.96 | 3,478.96 | 3,417.92 | 3,424.10 | 0.1M |
| 2025-05-12 | 3,422.27 | 3,496.32 | 3,398.17 | 3,478.79 | 0.2M |
| 2025-05-09 | 3,381.09 | 3,389.37 | 3,358.23 | 3,383.33 | 0.1M |
| 2025-05-08 | 3,344.95 | 3,396.36 | 3,344.95 | 3,368.86 | 0.1M |
| 2025-05-07 | 3,432.01 | 3,435.52 | 3,358.16 | 3,358.16 | 0.2M |
| 2025-05-06 | 3,356.55 | 3,377.87 | 3,337.07 | 3,366.16 | 0.1M |
| 2025-05-02 | 3,298.21 | 3,349.51 | 3,280.24 | 3,344.22 | 0.1M |
| 2025-04-30 | 3,277.95 | 3,289.65 | 3,250.72 | 3,289.47 | 0.1M |
| 2025-04-29 | 3,279.11 | 3,297.46 | 3,257.97 | 3,270.60 | 0.1M |
| 2025-04-28 | 3,275.97 | 3,277.70 | 3,242.26 | 3,266.02 | 0.1M |
| 2025-04-25 | 3,286.10 | 3,308.73 | 3,257.75 | 3,266.05 | 0.1M |
| 2025-04-24 | 3,275.00 | 3,285.63 | 3,226.82 | 3,259.29 | 0.1M |
| 2025-04-23 | 3,275.69 | 3,283.80 | 3,247.08 | 3,274.94 | 0.2M |
| 2025-04-22 | 3,158.07 | 3,207.12 | 3,146.43 | 3,202.20 | 0.2M |
| 2025-04-17 | 3,116.83 | 3,167.31 | 3,112.93 | 3,162.05 | 0.1M |
| 2025-04-16 | 3,157.13 | 3,160.82 | 3,087.58 | 3,116.00 | 0.1M |
| 2025-04-15 | 3,199.81 | 3,199.81 | 3,153.30 | 3,177.55 | 0.1M |
| 2025-04-14 | 3,157.62 | 3,185.45 | 3,144.76 | 3,171.05 | 0.2M |
| 2025-04-11 | 3,038.49 | 3,122.78 | 3,024.99 | 3,092.08 | 0.2M |
| 2025-04-10 | 3,082.17 | 3,136.29 | 3,037.91 | 3,057.41 | 0.2M |
| 2025-04-09 | 2,878.16 | 3,021.02 | 2,839.69 | 2,996.11 | 0.3M |
| 2025-04-08 | 2,971.45 | 3,016.11 | 2,909.19 | 2,969.72 | 0.3M |
| 2025-04-07 | 3,065.69 | 3,105.18 | 2,905.45 | 2,922.06 | 0.4M |
| 2025-04-03 | 3,358.55 | 3,404.22 | 3,353.90 | 3,382.69 | 0.2M |
| 2025-04-02 | 3,425.85 | 3,461.95 | 3,404.44 | 3,436.64 | 0.1M |
| 2025-04-01 | 3,425.02 | 3,467.96 | 3,422.48 | 3,434.38 | 0.2M |
| 2025-03-31 | 3,426.15 | 3,448.59 | 3,388.92 | 3,409.81 | 0.2M |
| 2025-03-28 | 3,488.76 | 3,503.21 | 3,430.05 | 3,457.61 | 0.2M |
| 2025-03-27 | 3,464.91 | 3,512.73 | 3,437.62 | 3,474.50 | 0.2M |
| 2025-03-26 | 3,450.42 | 3,472.45 | 3,436.05 | 3,457.52 | 0.1M |
| 2025-03-25 | 3,482.53 | 3,496.86 | 3,431.34 | 3,434.48 | 0.2M |
| 2025-03-24 | 3,496.49 | 3,525.51 | 3,466.97 | 3,515.97 | 0.2M |
| 2025-03-21 | 3,551.46 | 3,568.42 | 3,469.72 | 3,489.00 | 0.2M |
| 2025-03-20 | 3,642.74 | 3,642.74 | 3,562.87 | 3,568.00 | 0.2M |
| 2025-03-19 | 3,635.48 | 3,657.20 | 3,618.80 | 3,643.09 | 0.2M |
| 2025-03-18 | 3,630.42 | 3,642.70 | 3,604.27 | 3,642.70 | 0.2M |
| 2025-03-17 | 3,566.27 | 3,584.71 | 3,544.90 | 3,558.85 | 0.2M |
| 2025-03-14 | 3,485.19 | 3,551.74 | 3,457.56 | 3,529.61 | 0.2M |
| 2025-03-13 | 3,483.91 | 3,494.47 | 3,416.52 | 3,458.73 | 0.2M |
| 2025-03-12 | 3,518.52 | 3,532.38 | 3,445.20 | 3,480.88 | 0.2M |
| 2025-03-11 | 3,420.40 | 3,510.36 | 3,415.24 | 3,499.11 | 0.2M |
| 2025-03-10 | 3,543.88 | 3,569.42 | 3,471.31 | 3,495.82 | 0.2M |
| 2025-03-07 | 3,549.95 | 3,618.21 | 3,533.02 | 3,555.84 | 0.3M |
| 2025-03-06 | 3,523.27 | 3,579.40 | 3,523.07 | 3,574.98 | 0.3M |
| 2025-03-05 | 3,410.54 | 3,470.57 | 3,395.70 | 3,464.22 | 0.2M |
| 2025-03-04 | 3,338.55 | 3,388.84 | 3,315.43 | 3,374.97 | 0.2M |
| 2025-03-03 | 3,397.77 | 3,441.94 | 3,361.80 | 3,384.01 | 0.2M |
| 2025-02-28 | 3,472.73 | 3,472.73 | 3,348.49 | 3,368.38 | 0.3M |
| 2025-02-27 | 3,496.22 | 3,536.72 | 3,442.50 | 3,485.75 | 0.3M |
| 2025-02-26 | 3,415.19 | 3,517.49 | 3,415.19 | 3,492.54 | 0.3M |
| 2025-02-25 | 3,342.65 | 3,419.34 | 3,342.01 | 3,387.32 | 0.2M |
| 2025-02-24 | 3,457.48 | 3,483.92 | 3,415.77 | 3,432.98 | 0.3M |
| 2025-02-21 | 3,397.14 | 3,457.16 | 3,371.23 | 3,457.16 | 0.3M |
| 2025-02-20 | 3,342.76 | 3,358.48 | 3,299.37 | 3,321.18 | 0.2M |
| 2025-02-19 | 3,351.10 | 3,376.77 | 3,330.40 | 3,371.51 | 0.2M |
| 2025-02-18 | 3,331.54 | 3,399.88 | 3,324.94 | 3,374.74 | 0.2M |
| 2025-02-17 | 3,343.46 | 3,372.17 | 3,279.47 | 3,324.86 | 0.3M |
| 2025-02-14 | 3,222.67 | 3,313.36 | 3,222.67 | 3,313.36 | 0.3M |
| 2025-02-13 | 3,220.69 | 3,294.87 | 3,181.59 | 3,193.34 | 0.3M |
| 2025-02-12 | 3,150.68 | 3,204.57 | 3,139.23 | 3,204.57 | 0.2M |
| 2025-02-11 | 3,174.39 | 3,175.93 | 3,117.77 | 3,120.43 | 0.2M |
| 2025-02-10 | 3,117.76 | 3,157.08 | 3,117.07 | 3,155.65 | 0.2M |
| 2025-02-07 | 3,066.95 | 3,116.57 | 3,057.94 | 3,104.21 | 0.2M |
| 2025-02-06 | 3,027.00 | 3,069.15 | 3,019.58 | 3,069.15 | 0.1M |
| 2025-02-05 | 3,054.80 | 3,054.80 | 2,998.82 | 3,026.52 | 0.1M |
| 2025-02-04 | 3,004.58 | 3,061.12 | 2,983.15 | 3,050.61 | 0.1M |
| 2025-02-03 | 2,950.90 | 2,972.01 | 2,907.73 | 2,972.00 | 0.1M |
| 2025-01-28 | 2,981.95 | 2,981.95 | 2,957.03 | 2,967.70 | 0.0M |
| 2025-01-27 | 2,948.69 | 2,976.65 | 2,948.69 | 2,963.69 | 0.1M |
| 2025-01-24 | 2,910.05 | 2,951.58 | 2,900.92 | 2,942.16 | 0.1M |
| 2025-01-23 | 2,915.61 | 2,941.22 | 2,884.28 | 2,892.04 | 0.1M |
| 2025-01-22 | 2,930.28 | 2,933.40 | 2,894.42 | 2,901.63 | 0.1M |
| 2025-01-21 | 2,943.12 | 2,954.62 | 2,916.87 | 2,941.67 | 0.1M |
| 2025-01-20 | 2,900.01 | 2,939.63 | 2,900.01 | 2,916.76 | 0.1M |
| 2025-01-17 | 2,862.21 | 2,880.62 | 2,851.12 | 2,873.21 | 0.1M |
| 2025-01-16 | 2,854.68 | 2,886.00 | 2,838.49 | 2,864.43 | 0.1M |
| 2025-01-15 | 2,820.08 | 2,840.50 | 2,818.07 | 2,832.89 | 0.1M |
| 2025-01-14 | 2,777.84 | 2,840.40 | 2,777.84 | 2,827.60 | 0.1M |
| 2025-01-13 | 2,780.79 | 2,781.31 | 2,748.08 | 2,774.04 | 0.1M |
| 2025-01-10 | 2,839.52 | 2,844.97 | 2,795.78 | 2,800.13 | 0.1M |
| 2025-01-09 | 2,825.48 | 2,850.30 | 2,822.16 | 2,829.34 | 0.1M |
| 2025-01-08 | 2,849.61 | 2,860.36 | 2,804.06 | 2,829.92 | 0.1M |
| 2025-01-07 | 2,865.75 | 2,888.42 | 2,829.94 | 2,858.48 | 0.2M |
| 2025-01-06 | 2,916.96 | 2,918.25 | 2,885.40 | 2,894.65 | 0.1M |
| 2025-01-03 | 2,906.74 | 2,928.58 | 2,889.12 | 2,905.96 | 0.1M |
| 2025-01-02 | 2,944.32 | 2,944.32 | 2,885.29 | 2,894.37 | 0.1M |