4,045.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 3,235.00 | 3,285.00 | 3,235.00 | 3,275.00 | 0.0M |
| 2024-12-27 | 3,200.00 | 3,220.00 | 3,190.00 | 3,220.00 | 0.0M |
| 2024-12-26 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2024-12-25 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-12-24 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-12-23 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-12-20 | 3,210.00 | 3,215.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-12-19 | 3,135.00 | 3,195.00 | 3,135.00 | 3,195.00 | 0.0M |
| 2024-12-18 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-12-17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-12-16 | 3,195.00 | 3,265.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-12-12 | 3,130.00 | 3,300.00 | 3,110.00 | 3,265.00 | 0.0M |
| 2024-12-11 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2024-12-05 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-12-04 | 3,155.00 | 3,165.00 | 3,155.00 | 3,165.00 | 0.0M |
| 2024-12-03 | 3,130.00 | 3,150.00 | 3,110.00 | 3,130.00 | 0.0M |
| 2024-12-02 | 3,150.00 | 3,150.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-11-29 | 3,135.00 | 3,145.00 | 3,135.00 | 3,145.00 | 0.0M |
| 2024-11-28 | 3,100.00 | 3,135.00 | 3,100.00 | 3,135.00 | 0.0M |
| 2024-11-27 | 3,130.00 | 3,165.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-11-26 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-11-22 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 0.0M |
| 2024-11-21 | 3,130.00 | 3,145.00 | 3,130.00 | 3,145.00 | 0.0M |
| 2024-11-20 | 3,150.00 | 3,150.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-11-19 | 3,125.00 | 3,175.00 | 3,125.00 | 3,130.00 | 0.0M |
| 2024-11-18 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0M |
| 2024-11-15 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2024-11-13 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2024-11-12 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-11-11 | 3,140.00 | 3,140.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-11-08 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2024-11-07 | 3,140.00 | 3,150.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-11-06 | 3,125.00 | 3,150.00 | 3,125.00 | 3,145.00 | 0.1M |
| 2024-11-05 | 3,130.00 | 3,140.00 | 3,105.00 | 3,125.00 | 0.0M |
| 2024-11-01 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2024-10-31 | 3,095.00 | 3,105.00 | 3,095.00 | 3,105.00 | 0.0M |
| 2024-10-30 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 0.0M |
| 2024-10-29 | 3,065.00 | 3,080.00 | 3,065.00 | 3,080.00 | 0.0M |
| 2024-10-28 | 3,060.00 | 3,060.00 | 3,050.00 | 3,055.00 | 0.0M |
| 2024-10-25 | 3,095.00 | 3,095.00 | 3,065.00 | 3,065.00 | 0.0M |
| 2024-10-24 | 3,100.00 | 3,100.00 | 3,095.00 | 3,100.00 | 0.0M |
| 2024-10-23 | 3,105.00 | 3,105.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-10-22 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-10-21 | 3,130.00 | 3,130.00 | 3,115.00 | 3,115.00 | 0.0M |
| 2024-10-18 | 3,135.00 | 3,135.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2024-10-17 | 3,140.00 | 3,140.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-10-16 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-10-15 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-10-11 | 3,145.00 | 3,145.00 | 3,140.00 | 3,145.00 | 0.0M |
| 2024-10-10 | 3,150.00 | 3,165.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-10-09 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-10-08 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-10-07 | 3,160.00 | 3,185.00 | 3,160.00 | 3,175.00 | 0.0M |
| 2024-10-04 | 3,145.00 | 3,175.00 | 3,145.00 | 3,160.00 | 0.0M |
| 2024-10-03 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-10-02 | 3,160.00 | 3,160.00 | 3,145.00 | 3,145.00 | 0.0M |
| 2024-10-01 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-09-30 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-09-27 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-09-26 | 3,160.00 | 3,180.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2024-09-25 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-09-24 | 3,165.00 | 3,165.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-09-20 | 3,150.00 | 3,165.00 | 3,150.00 | 3,160.00 | 0.0M |
| 2024-09-19 | 3,140.00 | 3,165.00 | 3,140.00 | 3,165.00 | 0.0M |
| 2024-09-18 | 3,140.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2024-09-17 | 3,185.00 | 3,200.00 | 3,185.00 | 3,200.00 | 0.0M |
| 2024-09-10 | 3,175.00 | 3,195.00 | 3,175.00 | 3,195.00 | 0.0M |
| 2024-09-09 | 3,195.00 | 3,195.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2024-09-06 | 3,185.00 | 3,240.00 | 3,140.00 | 3,195.00 | 0.0M |
| 2024-09-05 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-09-04 | 3,160.00 | 3,160.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2024-09-03 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.0M |
| 2024-09-02 | 3,200.00 | 3,205.00 | 3,160.00 | 3,200.00 | 0.0M |
| 2024-08-30 | 3,215.00 | 3,215.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2024-08-29 | 3,175.00 | 3,210.00 | 3,120.00 | 3,185.00 | 0.0M |
| 2024-08-28 | 3,120.00 | 3,120.00 | 3,110.00 | 3,115.00 | 0.0M |
| 2024-08-27 | 3,115.00 | 3,125.00 | 3,110.00 | 3,110.00 | 0.0M |
| 2024-08-26 | 3,120.00 | 3,120.00 | 3,100.00 | 3,115.00 | 0.0M |
| 2024-08-23 | 3,115.00 | 3,140.00 | 3,115.00 | 3,140.00 | 0.0M |
| 2024-08-22 | 3,115.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.0M |
| 2024-08-21 | 3,190.00 | 3,190.00 | 3,090.00 | 3,110.00 | 0.0M |
| 2024-08-20 | 3,140.00 | 3,140.00 | 3,105.00 | 3,120.00 | 0.0M |
| 2024-08-19 | 3,140.00 | 3,145.00 | 3,085.00 | 3,120.00 | 0.0M |
| 2024-08-16 | 3,145.00 | 3,145.00 | 3,115.00 | 3,140.00 | 0.0M |
| 2024-08-15 | 3,160.00 | 3,180.00 | 3,140.00 | 3,145.00 | 0.0M |
| 2024-08-14 | 3,090.00 | 3,100.00 | 3,070.00 | 3,100.00 | 0.0M |
| 2024-08-13 | 3,150.00 | 3,165.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2024-08-09 | 3,155.00 | 3,155.00 | 3,130.00 | 3,130.00 | 0.0M |
| 2024-08-08 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2024-08-07 | 2,986.00 | 3,180.00 | 2,986.00 | 3,180.00 | 0.0M |
| 2024-08-06 | 3,010.00 | 3,075.00 | 2,955.00 | 3,000.00 | 0.0M |
| 2024-08-05 | 3,340.00 | 3,345.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2024-08-01 | 3,575.00 | 3,575.00 | 3,500.00 | 3,545.00 | 0.0M |
| 2024-07-31 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.0M |
| 2024-07-30 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-25 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2024-07-22 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0M |
| 2024-07-19 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-07-17 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-11 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-10 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-07-09 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-08 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-04 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-03 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-02 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-07-01 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2024-06-28 | 3,560.00 | 3,580.00 | 3,560.00 | 3,580.00 | 0.0M |
| 2024-06-27 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-06-26 | 3,550.00 | 3,590.00 | 3,540.00 | 3,590.00 | 0.0M |
| 2024-06-25 | 3,550.00 | 3,565.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-06-24 | 3,530.00 | 3,550.00 | 3,530.00 | 3,550.00 | 0.0M |
| 2024-06-20 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-06-17 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0M |
| 2024-06-14 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2024-06-13 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.0M |
| 2024-06-10 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-06-05 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-06-03 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2024-05-31 | 3,570.00 | 3,570.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2024-05-30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-05-28 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-05-22 | 3,555.00 | 3,585.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-05-20 | 3,565.00 | 3,585.00 | 3,565.00 | 3,585.00 | 0.0M |
| 2024-05-17 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2024-05-16 | 3,565.00 | 3,635.00 | 3,565.00 | 3,590.00 | 0.0M |
| 2024-05-15 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2024-05-14 | 3,570.00 | 3,570.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-05-13 | 3,570.00 | 3,600.00 | 3,565.00 | 3,600.00 | 0.0M |
| 2024-05-10 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-05-09 | 3,555.00 | 3,570.00 | 3,555.00 | 3,560.00 | 0.0M |
| 2024-05-01 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2024-04-30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-04-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-04-24 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2024-04-23 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2024-04-22 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2024-04-19 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2024-04-17 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0M |
| 2024-04-16 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0M |
| 2024-04-15 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2024-04-11 | 3,430.00 | 3,455.00 | 3,430.00 | 3,455.00 | 0.0M |
| 2024-04-09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-04-08 | 3,575.00 | 3,590.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2024-04-05 | 3,590.00 | 3,590.00 | 3,505.00 | 3,505.00 | 0.0M |
| 2024-04-04 | 3,620.00 | 3,620.00 | 3,595.00 | 3,600.00 | 0.0M |
| 2024-04-03 | 3,525.00 | 3,550.00 | 3,525.00 | 3,550.00 | 0.0M |
| 2024-04-02 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-04-01 | 3,590.00 | 3,590.00 | 3,575.00 | 3,580.00 | 0.0M |
| 2024-03-29 | 3,570.00 | 3,585.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-03-28 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2024-03-27 | 3,550.00 | 3,555.00 | 3,545.00 | 3,555.00 | 0.0M |
| 2024-03-26 | 3,555.00 | 3,580.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2024-03-25 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-03-22 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.0M |
| 2024-03-21 | 3,560.00 | 3,560.00 | 3,550.00 | 3,555.00 | 0.0M |
| 2024-03-19 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0M |
| 2024-03-15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-03-13 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2024-03-12 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2024-03-11 | 3,585.00 | 3,585.00 | 3,430.00 | 3,430.00 | 0.0M |
| 2024-03-07 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0M |
| 2024-03-06 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-03-05 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-03-04 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-03-01 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-02-29 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-02-28 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-02-27 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-02-26 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-02-22 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-02-19 | 3,565.00 | 3,580.00 | 3,560.00 | 3,570.00 | 0.0M |
| 2024-02-16 | 3,570.00 | 3,575.00 | 3,545.00 | 3,565.00 | 0.0M |
| 2024-02-14 | 3,555.00 | 3,570.00 | 3,555.00 | 3,570.00 | 0.0M |
| 2024-02-13 | 3,525.00 | 3,550.00 | 3,525.00 | 3,535.00 | 0.0M |
| 2024-02-09 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-02-08 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-02-06 | 3,580.00 | 3,580.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2024-02-05 | 3,570.00 | 3,590.00 | 3,570.00 | 3,580.00 | 0.0M |
| 2024-02-02 | 3,550.00 | 3,570.00 | 3,550.00 | 3,570.00 | 0.0M |
| 2024-02-01 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 0.0M |
| 2024-01-31 | 3,565.00 | 3,565.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-01-30 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-01-29 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2024-01-26 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2024-01-24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-01-23 | 3,470.00 | 3,470.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2024-01-22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-01-19 | 3,500.00 | 3,505.00 | 3,430.00 | 3,430.00 | 0.0M |
| 2024-01-12 | 3,510.00 | 3,575.00 | 3,510.00 | 3,570.00 | 0.0M |
| 2024-01-11 | 3,565.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-01-10 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0M |
| 2024-01-09 | 3,565.00 | 3,565.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2024-01-05 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2024-01-04 | 3,485.00 | 3,485.00 | 3,470.00 | 3,485.00 | 0.0M |