4,300.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 5,300.00 | 5,375.00 | 5,025.00 | 5,050.00 | 0.2M |
| 2023-12-28 | 5,300.00 | 5,400.00 | 5,175.00 | 5,250.00 | 0.1M |
| 2023-12-27 | 5,700.00 | 5,800.00 | 5,225.00 | 5,300.00 | 0.3M |
| 2023-12-22 | 5,150.00 | 6,000.00 | 5,100.00 | 5,475.00 | 0.7M |
| 2023-12-21 | 5,675.00 | 5,675.00 | 4,980.00 | 5,100.00 | 0.6M |
| 2023-12-20 | 6,025.00 | 6,025.00 | 5,525.00 | 5,675.00 | 0.5M |
| 2023-12-19 | 6,200.00 | 6,250.00 | 5,900.00 | 6,000.00 | 0.3M |
| 2023-12-18 | 6,000.00 | 6,500.00 | 5,875.00 | 6,125.00 | 0.5M |
| 2023-12-15 | 6,500.00 | 7,000.00 | 5,875.00 | 6,000.00 | 2.2M |
| 2023-12-14 | 5,150.00 | 6,050.00 | 5,075.00 | 6,050.00 | 1.1M |
| 2023-12-13 | 5,950.00 | 5,950.00 | 4,760.00 | 5,050.00 | 0.8M |
| 2023-12-12 | 6,300.00 | 6,350.00 | 5,850.00 | 5,950.00 | 0.5M |
| 2023-12-11 | 6,475.00 | 6,750.00 | 6,100.00 | 6,150.00 | 0.5M |
| 2023-12-08 | 6,650.00 | 7,125.00 | 6,300.00 | 6,450.00 | 0.6M |
| 2023-12-07 | 7,000.00 | 7,000.00 | 6,400.00 | 6,600.00 | 0.6M |
| 2023-12-06 | 7,300.00 | 7,500.00 | 6,900.00 | 6,975.00 | 0.7M |
| 2023-12-05 | 7,775.00 | 8,500.00 | 6,825.00 | 7,275.00 | 2.4M |
| 2023-12-04 | 6,075.00 | 7,250.00 | 6,075.00 | 7,250.00 | 1.7M |
| 2023-12-01 | 6,500.00 | 6,650.00 | 6,000.00 | 6,050.00 | 0.7M |
| 2023-11-30 | 7,000.00 | 7,150.00 | 6,000.00 | 6,450.00 | 1.0M |
| 2023-11-29 | 7,400.00 | 7,800.00 | 7,000.00 | 7,000.00 | 1.3M |
| 2023-11-28 | 7,200.00 | 8,150.00 | 5,900.00 | 7,300.00 | 6.8M |
| 2023-11-27 | 9,050.00 | 9,650.00 | 7,250.00 | 7,250.00 | 2.5M |
| 2023-11-24 | 10,675.00 | 11,550.00 | 8,425.00 | 9,050.00 | 5.1M |
| 2023-11-23 | 8,400.00 | 9,625.00 | 8,400.00 | 9,625.00 | 0.9M |
| 2023-11-22 | 7,050.00 | 8,025.00 | 7,000.00 | 8,025.00 | 1.2M |
| 2023-11-21 | 5,700.00 | 6,700.00 | 5,625.00 | 6,700.00 | 3.0M |
| 2023-11-20 | 4,760.00 | 5,800.00 | 4,750.00 | 5,600.00 | 2.3M |
| 2023-11-17 | 4,020.00 | 4,950.00 | 4,000.00 | 4,700.00 | 0.7M |
| 2023-11-16 | 3,810.00 | 4,500.00 | 3,800.00 | 3,990.00 | 0.2M |
| 2023-11-15 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 0.1M |
| 2023-11-14 | 3,890.00 | 3,920.00 | 3,800.00 | 3,900.00 | 0.1M |
| 2023-11-13 | 3,680.00 | 3,995.00 | 3,675.00 | 3,890.00 | 0.1M |
| 2023-11-10 | 3,670.00 | 3,680.00 | 3,620.00 | 3,680.00 | 0.1M |
| 2023-11-09 | 3,580.00 | 3,680.00 | 3,580.00 | 3,675.00 | 0.0M |
| 2023-11-08 | 3,545.00 | 3,600.00 | 3,540.00 | 3,580.00 | 0.0M |
| 2023-11-07 | 3,610.00 | 3,610.00 | 3,540.00 | 3,550.00 | 0.0M |
| 2023-11-06 | 3,600.00 | 3,610.00 | 3,600.00 | 3,610.00 | 0.0M |
| 2023-11-03 | 3,590.00 | 3,600.00 | 3,575.00 | 3,600.00 | 0.0M |
| 2023-11-02 | 3,590.00 | 3,600.00 | 3,385.00 | 3,570.00 | 0.0M |
| 2023-11-01 | 3,755.00 | 3,755.00 | 3,400.00 | 3,560.00 | 0.1M |
| 2023-10-31 | 3,980.00 | 3,980.00 | 3,680.00 | 3,755.00 | 0.1M |
| 2023-10-30 | 4,000.00 | 4,040.00 | 3,930.00 | 3,960.00 | 0.1M |
| 2023-10-27 | 3,795.00 | 4,035.00 | 3,795.00 | 3,950.00 | 0.1M |
| 2023-10-26 | 3,800.00 | 3,895.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2023-10-25 | 3,810.00 | 3,810.00 | 3,760.00 | 3,800.00 | 0.0M |
| 2023-10-24 | 3,790.00 | 3,790.00 | 3,680.00 | 3,730.00 | 0.0M |
| 2023-10-23 | 3,850.00 | 3,850.00 | 3,760.00 | 3,785.00 | 0.0M |
| 2023-10-20 | 3,945.00 | 3,995.00 | 3,885.00 | 3,930.00 | 0.0M |
| 2023-10-19 | 3,785.00 | 4,025.00 | 3,785.00 | 3,945.00 | 0.0M |
| 2023-10-18 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2023-10-17 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 0.0M |
| 2023-10-16 | 3,770.00 | 3,790.00 | 3,740.00 | 3,780.00 | 0.0M |
| 2023-10-13 | 3,770.00 | 3,770.00 | 3,765.00 | 3,770.00 | 0.0M |
| 2023-10-12 | 3,695.00 | 3,770.00 | 3,645.00 | 3,770.00 | 0.0M |
| 2023-10-11 | 3,670.00 | 3,785.00 | 3,645.00 | 3,695.00 | 0.0M |
| 2023-10-10 | 3,630.00 | 3,670.00 | 3,630.00 | 3,670.00 | 0.0M |
| 2023-10-09 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2023-10-06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2023-10-05 | 3,630.00 | 3,630.00 | 3,580.00 | 3,630.00 | 0.0M |
| 2023-10-04 | 3,620.00 | 3,650.00 | 3,600.00 | 3,630.00 | 0.0M |
| 2023-10-03 | 3,590.00 | 3,670.00 | 3,590.00 | 3,600.00 | 0.1M |
| 2023-10-02 | 3,540.00 | 3,590.00 | 3,540.00 | 3,590.00 | 0.0M |
| 2023-09-29 | 3,590.00 | 3,590.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2023-09-27 | 3,550.00 | 3,590.00 | 3,550.00 | 3,590.00 | 0.0M |
| 2023-09-26 | 3,570.00 | 3,570.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2023-09-22 | 3,495.00 | 3,570.00 | 3,495.00 | 3,570.00 | 0.0M |
| 2023-09-21 | 3,500.00 | 3,500.00 | 3,480.00 | 3,500.00 | 0.0M |
| 2023-09-20 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2023-09-19 | 3,500.00 | 3,500.00 | 3,465.00 | 3,480.00 | 0.0M |
| 2023-09-18 | 3,480.00 | 3,500.00 | 3,480.00 | 3,500.00 | 0.0M |
| 2023-09-14 | 3,485.00 | 3,500.00 | 3,485.00 | 3,500.00 | 0.0M |
| 2023-09-13 | 3,400.00 | 3,480.00 | 3,300.00 | 3,480.00 | 0.0M |
| 2023-09-12 | 3,500.00 | 3,500.00 | 3,350.00 | 3,380.00 | 0.0M |
| 2023-09-08 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 0.0M |
| 2023-09-07 | 3,500.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-09-06 | 3,360.00 | 3,500.00 | 3,360.00 | 3,500.00 | 0.0M |
| 2023-09-01 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0M |
| 2023-08-31 | 3,400.00 | 3,550.00 | 3,400.00 | 3,550.00 | 0.0M |
| 2023-08-30 | 3,370.00 | 3,430.00 | 3,350.00 | 3,360.00 | 0.1M |
| 2023-08-25 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2023-08-24 | 3,520.00 | 3,545.00 | 3,450.00 | 3,545.00 | 0.0M |
| 2023-08-23 | 3,555.00 | 3,555.00 | 3,410.00 | 3,520.00 | 0.0M |
| 2023-08-22 | 3,600.00 | 3,600.00 | 3,450.00 | 3,555.00 | 0.0M |
| 2023-08-21 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2023-08-18 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0M |
| 2023-08-16 | 3,580.00 | 3,600.00 | 3,580.00 | 3,600.00 | 0.0M |
| 2023-08-14 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.0M |
| 2023-08-11 | 3,550.00 | 3,575.00 | 3,550.00 | 3,575.00 | 0.0M |
| 2023-08-10 | 3,575.00 | 3,575.00 | 3,520.00 | 3,555.00 | 0.0M |
| 2023-08-09 | 3,515.00 | 3,575.00 | 3,510.00 | 3,575.00 | 0.0M |
| 2023-08-08 | 3,545.00 | 3,575.00 | 3,545.00 | 3,575.00 | 0.0M |
| 2023-08-07 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2023-08-04 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2023-08-03 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2023-08-02 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2023-08-01 | 3,600.00 | 3,610.00 | 3,550.00 | 3,610.00 | 0.0M |
| 2023-07-31 | 3,610.00 | 3,615.00 | 3,610.00 | 3,615.00 | 0.0M |
| 2023-07-28 | 3,600.00 | 3,695.00 | 3,600.00 | 3,695.00 | 0.0M |
| 2023-07-27 | 3,600.00 | 3,650.00 | 3,590.00 | 3,630.00 | 0.0M |
| 2023-07-26 | 3,640.00 | 3,710.00 | 3,600.00 | 3,700.00 | 0.0M |
| 2023-07-25 | 3,600.00 | 3,735.00 | 3,600.00 | 3,640.00 | 0.0M |
| 2023-07-24 | 3,690.00 | 3,690.00 | 3,640.00 | 3,685.00 | 0.0M |
| 2023-07-21 | 3,680.00 | 3,700.00 | 3,680.00 | 3,695.00 | 0.0M |
| 2023-07-20 | 3,600.00 | 3,740.00 | 3,600.00 | 3,740.00 | 0.0M |
| 2023-07-18 | 3,750.00 | 3,775.00 | 3,750.00 | 3,775.00 | 0.0M |
| 2023-07-14 | 3,760.00 | 3,775.00 | 3,710.00 | 3,775.00 | 0.0M |
| 2023-07-13 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0M |
| 2023-07-06 | 3,740.00 | 3,835.00 | 3,740.00 | 3,800.00 | 0.0M |
| 2023-07-05 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2023-07-04 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1M |
| 2023-06-26 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-06-22 | 3,670.00 | 3,775.00 | 3,660.00 | 3,775.00 | 0.0M |
| 2023-06-21 | 3,670.00 | 3,685.00 | 3,605.00 | 3,630.00 | 0.0M |
| 2023-06-20 | 3,775.00 | 3,775.00 | 3,560.00 | 3,670.00 | 0.0M |
| 2023-06-19 | 3,765.00 | 3,765.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2023-06-16 | 3,775.00 | 3,775.00 | 3,605.00 | 3,770.00 | 0.0M |
| 2023-06-15 | 3,835.00 | 3,835.00 | 3,700.00 | 3,775.00 | 0.0M |
| 2023-06-14 | 3,725.00 | 4,250.00 | 3,680.00 | 3,805.00 | 0.0M |
| 2023-06-13 | 3,725.00 | 3,765.00 | 3,600.00 | 3,675.00 | 0.0M |
| 2023-06-12 | 3,600.00 | 3,680.00 | 3,600.00 | 3,680.00 | 0.0M |
| 2023-06-09 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2023-06-07 | 3,760.00 | 3,760.00 | 3,680.00 | 3,695.00 | 0.0M |
| 2023-06-06 | 3,795.00 | 3,795.00 | 3,680.00 | 3,690.00 | 0.0M |
| 2023-06-05 | 3,750.00 | 3,800.00 | 3,750.00 | 3,795.00 | 0.0M |
| 2023-05-31 | 3,745.00 | 3,760.00 | 3,700.00 | 3,750.00 | 0.0M |
| 2023-05-30 | 3,700.00 | 3,745.00 | 3,700.00 | 3,745.00 | 0.0M |
| 2023-05-29 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-05-25 | 3,670.00 | 3,670.00 | 3,560.00 | 3,635.00 | 0.0M |
| 2023-05-22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-05-19 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 0.0M |
| 2023-05-17 | 3,515.00 | 3,745.00 | 3,515.00 | 3,710.00 | 0.0M |
| 2023-05-16 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2023-05-15 | 3,685.00 | 3,685.00 | 3,570.00 | 3,680.00 | 0.0M |
| 2023-05-12 | 3,790.00 | 3,790.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2023-05-11 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-05-10 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-05-09 | 3,720.00 | 3,795.00 | 3,720.00 | 3,795.00 | 0.0M |
| 2023-05-08 | 3,750.00 | 3,750.00 | 3,735.00 | 3,750.00 | 0.0M |
| 2023-05-05 | 3,800.00 | 3,800.00 | 3,750.00 | 3,795.00 | 0.0M |
| 2023-04-28 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-04-27 | 3,720.00 | 3,780.00 | 3,710.00 | 3,780.00 | 0.0M |
| 2023-04-26 | 3,780.00 | 3,780.00 | 3,620.00 | 3,720.00 | 0.0M |
| 2023-04-17 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2023-04-14 | 3,850.00 | 3,850.00 | 3,700.00 | 3,810.00 | 0.0M |
| 2023-04-13 | 3,850.00 | 3,850.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2023-04-12 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 0.0M |
| 2023-04-11 | 3,740.00 | 3,740.00 | 3,700.00 | 3,740.00 | 0.0M |
| 2023-04-10 | 3,740.00 | 3,740.00 | 3,735.00 | 3,740.00 | 0.0M |
| 2023-04-06 | 3,775.00 | 3,775.00 | 3,740.00 | 3,760.00 | 0.0M |
| 2023-04-05 | 3,795.00 | 3,795.00 | 3,740.00 | 3,750.00 | 0.0M |
| 2023-04-04 | 3,700.00 | 3,825.00 | 3,680.00 | 3,825.00 | 0.0M |
| 2023-04-03 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2023-03-31 | 3,850.00 | 3,850.00 | 3,700.00 | 3,800.00 | 0.0M |
| 2023-03-30 | 3,750.00 | 3,800.00 | 3,700.00 | 3,800.00 | 0.0M |
| 2023-03-29 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-03-28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-03-24 | 3,840.00 | 3,840.00 | 3,760.00 | 3,830.00 | 0.0M |
| 2023-03-21 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2023-03-20 | 3,700.00 | 3,970.00 | 3,700.00 | 3,970.00 | 0.1M |
| 2023-03-15 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2023-03-14 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2023-03-01 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2023-02-28 | 3,850.00 | 4,000.00 | 3,850.00 | 4,000.00 | 0.0M |
| 2023-02-27 | 3,850.00 | 3,850.00 | 3,800.00 | 3,850.00 | 0.0M |
| 2023-02-21 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2023-02-20 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2023-02-16 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2023-02-15 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2023-02-13 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2023-02-09 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-02-08 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 0.0M |
| 2023-02-06 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-02-03 | 4,000.00 | 4,000.00 | 3,780.00 | 3,985.00 | 0.0M |
| 2023-01-31 | 3,960.00 | 4,060.00 | 3,960.00 | 4,060.00 | 0.0M |
| 2023-01-30 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-01-26 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-01-25 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-01-24 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2023-01-17 | 3,740.00 | 3,980.00 | 3,740.00 | 3,980.00 | 0.0M |
| 2023-01-11 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2023-01-10 | 3,880.00 | 3,985.00 | 3,880.00 | 3,985.00 | 0.0M |
| 2023-01-09 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2023-01-06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-01-05 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2023-01-04 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2023-01-03 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2023-01-02 | 3,995.00 | 3,995.00 | 3,980.00 | 3,995.00 | 0.0M |