4,740.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 4,580.00 | 4,595.00 | 4,525.00 | 4,535.00 | 0.9M |
| 2024-12-27 | 4,595.00 | 4,605.00 | 4,575.00 | 4,580.00 | 0.6M |
| 2024-12-26 | 4,570.00 | 4,600.00 | 4,555.00 | 4,570.00 | 0.8M |
| 2024-12-24 | 4,530.00 | 4,580.00 | 4,530.00 | 4,570.00 | 0.7M |
| 2024-12-23 | 4,495.00 | 4,535.00 | 4,480.00 | 4,530.00 | 0.9M |
| 2024-12-20 | 4,520.00 | 4,525.00 | 4,470.00 | 4,475.00 | 0.9M |
| 2024-12-19 | 4,495.00 | 4,515.00 | 4,470.00 | 4,510.00 | 0.7M |
| 2024-12-18 | 4,540.00 | 4,545.00 | 4,500.00 | 4,530.00 | 0.9M |
| 2024-12-17 | 4,580.00 | 4,580.00 | 4,510.00 | 4,540.00 | 0.7M |
| 2024-12-16 | 4,625.00 | 4,630.00 | 4,550.00 | 4,565.00 | 0.8M |
| 2024-12-13 | 4,625.00 | 4,635.00 | 4,575.00 | 4,590.00 | 0.7M |
| 2024-12-12 | 4,605.00 | 4,640.00 | 4,595.00 | 4,620.00 | 0.9M |
| 2024-12-11 | 4,565.00 | 4,630.00 | 4,560.00 | 4,630.00 | 0.8M |
| 2024-12-10 | 4,470.00 | 4,560.00 | 4,470.00 | 4,560.00 | 0.8M |
| 2024-12-09 | 4,530.00 | 4,535.00 | 4,440.00 | 4,450.00 | 1.1M |
| 2024-12-06 | 4,545.00 | 4,585.00 | 4,495.00 | 4,570.00 | 0.9M |
| 2024-12-05 | 4,620.00 | 4,635.00 | 4,550.00 | 4,560.00 | 0.8M |
| 2024-12-04 | 4,605.00 | 4,650.00 | 4,570.00 | 4,620.00 | 1.0M |
| 2024-12-03 | 4,690.00 | 4,695.00 | 4,650.00 | 4,660.00 | 0.8M |
| 2024-12-02 | 4,715.00 | 4,725.00 | 4,680.00 | 4,695.00 | 0.7M |
| 2024-11-29 | 4,765.00 | 4,770.00 | 4,690.00 | 4,705.00 | 0.9M |
| 2024-11-28 | 4,735.00 | 4,800.00 | 4,730.00 | 4,750.00 | 1.0M |
| 2024-11-27 | 4,735.00 | 4,745.00 | 4,715.00 | 4,725.00 | 0.7M |
| 2024-11-26 | 4,755.00 | 4,755.00 | 4,710.00 | 4,730.00 | 0.6M |
| 2024-11-25 | 4,770.00 | 4,770.00 | 4,735.00 | 4,750.00 | 0.8M |
| 2024-11-22 | 4,745.00 | 4,760.00 | 4,735.00 | 4,760.00 | 0.8M |
| 2024-11-21 | 4,720.00 | 4,745.00 | 4,720.00 | 4,740.00 | 0.7M |
| 2024-11-20 | 4,685.00 | 4,725.00 | 4,680.00 | 4,725.00 | 0.9M |
| 2024-11-19 | 4,645.00 | 4,680.00 | 4,620.00 | 4,680.00 | 0.9M |
| 2024-11-18 | 4,615.00 | 4,705.00 | 4,610.00 | 4,625.00 | 0.8M |
| 2024-11-15 | 4,565.00 | 4,590.00 | 4,550.00 | 4,590.00 | 0.8M |
| 2024-11-14 | 4,605.00 | 4,605.00 | 4,550.00 | 4,555.00 | 0.7M |
| 2024-11-13 | 4,550.00 | 4,650.00 | 4,550.00 | 4,635.00 | 0.9M |
| 2024-11-12 | 4,675.00 | 4,675.00 | 4,550.00 | 4,565.00 | 1.5M |
| 2024-11-11 | 4,750.00 | 4,755.00 | 4,655.00 | 4,675.00 | 1.1M |
| 2024-11-08 | 4,775.00 | 4,795.00 | 4,740.00 | 4,750.00 | 0.8M |
| 2024-11-07 | 4,800.00 | 4,805.00 | 4,745.00 | 4,765.00 | 0.9M |
| 2024-11-06 | 4,855.00 | 4,855.00 | 4,745.00 | 4,805.00 | 1.1M |
| 2024-11-05 | 4,840.00 | 4,850.00 | 4,825.00 | 4,840.00 | 0.7M |
| 2024-11-04 | 4,875.00 | 4,875.00 | 4,820.00 | 4,830.00 | 1.0M |
| 2024-11-01 | 4,895.00 | 4,895.00 | 4,860.00 | 4,870.00 | 0.6M |
| 2024-10-31 | 4,870.00 | 4,900.00 | 4,850.00 | 4,900.00 | 0.7M |
| 2024-10-30 | 4,905.00 | 4,905.00 | 4,845.00 | 4,870.00 | 0.9M |
| 2024-10-29 | 4,910.00 | 4,910.00 | 4,885.00 | 4,905.00 | 0.7M |
| 2024-10-28 | 4,925.00 | 4,935.00 | 4,855.00 | 4,880.00 | 1.1M |
| 2024-10-25 | 5,000.00 | 5,000.00 | 4,915.00 | 4,920.00 | 1.1M |
| 2024-10-24 | 5,005.00 | 5,010.00 | 4,985.00 | 4,990.00 | 0.8M |
| 2024-10-23 | 5,025.00 | 5,040.00 | 4,995.00 | 5,005.00 | 0.9M |
| 2024-10-22 | 5,055.00 | 5,060.00 | 5,005.00 | 5,025.00 | 1.0M |
| 2024-10-21 | 5,065.00 | 5,070.00 | 5,045.00 | 5,065.00 | 0.7M |
| 2024-10-18 | 5,080.00 | 5,080.00 | 5,045.00 | 5,055.00 | 0.8M |
| 2024-10-17 | 5,055.00 | 5,085.00 | 5,055.00 | 5,075.00 | 0.8M |
| 2024-10-16 | 5,095.00 | 5,095.00 | 5,055.00 | 5,055.00 | 0.8M |
| 2024-10-15 | 5,090.00 | 5,110.00 | 5,080.00 | 5,090.00 | 0.9M |
| 2024-10-14 | 5,040.00 | 5,080.00 | 5,035.00 | 5,080.00 | 0.8M |
| 2024-10-11 | 5,045.00 | 5,085.00 | 5,035.00 | 5,070.00 | 0.9M |
| 2024-10-10 | 5,005.00 | 5,045.00 | 4,995.00 | 5,040.00 | 0.9M |
| 2024-10-08 | 5,070.00 | 5,070.00 | 4,985.00 | 4,985.00 | 1.2M |
| 2024-10-07 | 5,040.00 | 5,065.00 | 5,010.00 | 5,050.00 | 1.0M |
| 2024-10-04 | 5,070.00 | 5,080.00 | 5,015.00 | 5,030.00 | 1.1M |
| 2024-10-02 | 5,145.00 | 5,150.00 | 5,055.00 | 5,075.00 | 1.1M |
| 2024-09-30 | 5,195.00 | 5,200.00 | 5,150.00 | 5,155.00 | 0.9M |
| 2024-09-27 | 5,225.00 | 5,240.00 | 5,180.00 | 5,190.00 | 1.2M |
| 2024-09-26 | 5,230.00 | 5,230.00 | 5,195.00 | 5,215.00 | 1.2M |
| 2024-09-25 | 5,240.00 | 5,250.00 | 5,195.00 | 5,220.00 | 1.0M |
| 2024-09-24 | 5,255.00 | 5,260.00 | 5,240.00 | 5,245.00 | 0.9M |
| 2024-09-23 | 5,265.00 | 5,265.00 | 5,250.00 | 5,260.00 | 1.5M |
| 2024-09-20 | 5,265.00 | 5,275.00 | 5,245.00 | 5,260.00 | 0.9M |
| 2024-09-19 | 5,265.00 | 5,275.00 | 5,220.00 | 5,265.00 | 0.8M |
| 2024-09-13 | 5,255.00 | 5,260.00 | 5,235.00 | 5,250.00 | 0.8M |
| 2024-09-12 | 5,270.00 | 5,270.00 | 5,235.00 | 5,250.00 | 1.2M |
| 2024-09-11 | 5,310.00 | 5,310.00 | 5,275.00 | 5,290.00 | 1.1M |
| 2024-09-10 | 5,270.00 | 5,300.00 | 5,270.00 | 5,285.00 | 0.6M |
| 2024-09-09 | 5,270.00 | 5,270.00 | 5,255.00 | 5,270.00 | 0.9M |
| 2024-09-06 | 5,280.00 | 5,295.00 | 5,270.00 | 5,285.00 | 0.8M |
| 2024-09-05 | 5,305.00 | 5,310.00 | 5,280.00 | 5,280.00 | 0.9M |
| 2024-09-04 | 5,295.00 | 5,300.00 | 5,275.00 | 5,300.00 | 1.0M |
| 2024-09-03 | 5,325.00 | 5,325.00 | 5,305.00 | 5,320.00 | 0.7M |
| 2024-09-02 | 5,330.00 | 5,330.00 | 5,295.00 | 5,320.00 | 0.8M |
| 2024-08-30 | 5,290.00 | 5,320.00 | 5,275.00 | 5,315.00 | 0.7M |
| 2024-08-29 | 5,280.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.8M |
| 2024-08-28 | 5,295.00 | 5,300.00 | 5,260.00 | 5,275.00 | 0.6M |
| 2024-08-27 | 5,300.00 | 5,300.00 | 5,285.00 | 5,295.00 | 0.6M |
| 2024-08-26 | 5,275.00 | 5,300.00 | 5,275.00 | 5,290.00 | 0.7M |
| 2024-08-23 | 5,255.00 | 5,275.00 | 5,240.00 | 5,275.00 | 0.2M |
| 2024-08-22 | 5,255.00 | 5,280.00 | 5,245.00 | 5,260.00 | 0.2M |
| 2024-08-21 | 5,280.00 | 5,280.00 | 5,240.00 | 5,255.00 | 0.2M |
| 2024-08-20 | 5,295.00 | 5,300.00 | 5,255.00 | 5,265.00 | 0.3M |
| 2024-08-19 | 5,310.00 | 5,315.00 | 5,290.00 | 5,295.00 | 0.2M |
| 2024-08-16 | 5,335.00 | 5,335.00 | 5,300.00 | 5,310.00 | 0.2M |
| 2024-08-14 | 5,305.00 | 5,320.00 | 5,295.00 | 5,310.00 | 0.2M |
| 2024-08-13 | 5,280.00 | 5,305.00 | 5,270.00 | 5,295.00 | 0.3M |
| 2024-08-12 | 5,295.00 | 5,370.00 | 5,295.00 | 5,370.00 | 0.2M |
| 2024-08-09 | 5,300.00 | 5,325.00 | 5,270.00 | 5,290.00 | 0.4M |
| 2024-08-08 | 5,345.00 | 5,345.00 | 5,250.00 | 5,290.00 | 0.3M |
| 2024-08-07 | 5,310.00 | 5,370.00 | 5,310.00 | 5,345.00 | 0.3M |
| 2024-08-06 | 5,220.00 | 5,310.00 | 5,210.00 | 5,310.00 | 0.3M |
| 2024-08-05 | 5,375.00 | 5,375.00 | 4,970.00 | 5,145.00 | 0.9M |
| 2024-08-02 | 5,450.00 | 5,460.00 | 5,375.00 | 5,385.00 | 0.4M |
| 2024-08-01 | 5,460.00 | 5,475.00 | 5,450.00 | 5,460.00 | 0.2M |
| 2024-07-31 | 5,425.00 | 5,470.00 | 5,400.00 | 5,460.00 | 0.2M |
| 2024-07-30 | 5,360.00 | 5,400.00 | 5,350.00 | 5,395.00 | 0.2M |
| 2024-07-29 | 5,310.00 | 5,350.00 | 5,310.00 | 5,345.00 | 0.3M |
| 2024-07-26 | 5,305.00 | 5,310.00 | 5,290.00 | 5,310.00 | 0.1M |
| 2024-07-25 | 5,300.00 | 5,305.00 | 5,265.00 | 5,295.00 | 0.1M |
| 2024-07-24 | 5,300.00 | 5,310.00 | 5,285.00 | 5,310.00 | 0.2M |
| 2024-07-23 | 5,290.00 | 5,315.00 | 5,285.00 | 5,290.00 | 0.3M |
| 2024-07-22 | 5,305.00 | 5,305.00 | 5,285.00 | 5,305.00 | 0.2M |
| 2024-07-19 | 5,285.00 | 5,295.00 | 5,280.00 | 5,290.00 | 0.1M |
| 2024-07-18 | 5,265.00 | 5,285.00 | 5,265.00 | 5,285.00 | 0.3M |
| 2024-07-17 | 5,235.00 | 5,275.00 | 5,235.00 | 5,270.00 | 0.3M |
| 2024-07-16 | 5,220.00 | 5,230.00 | 5,205.00 | 5,230.00 | 0.2M |
| 2024-07-15 | 5,205.00 | 5,210.00 | 5,195.00 | 5,205.00 | 0.2M |
| 2024-07-12 | 5,190.00 | 5,200.00 | 5,185.00 | 5,200.00 | 0.2M |
| 2024-07-11 | 5,200.00 | 5,200.00 | 5,190.00 | 5,200.00 | 0.3M |
| 2024-07-10 | 5,190.00 | 5,195.00 | 5,175.00 | 5,190.00 | 0.4M |
| 2024-07-09 | 5,215.00 | 5,215.00 | 5,175.00 | 5,190.00 | 0.4M |
| 2024-07-08 | 5,205.00 | 5,210.00 | 5,190.00 | 5,210.00 | 0.3M |
| 2024-07-05 | 5,225.00 | 5,230.00 | 5,190.00 | 5,200.00 | 0.5M |
| 2024-07-04 | 5,240.00 | 5,245.00 | 5,205.00 | 5,230.00 | 0.3M |
| 2024-07-03 | 5,225.00 | 5,235.00 | 5,215.00 | 5,235.00 | 0.2M |
| 2024-07-02 | 5,230.00 | 5,230.00 | 5,190.00 | 5,210.00 | 0.3M |
| 2024-07-01 | 5,250.00 | 5,250.00 | 5,220.00 | 5,235.00 | 0.4M |
| 2024-06-28 | 5,245.00 | 5,255.00 | 5,240.00 | 5,250.00 | 0.4M |
| 2024-06-27 | 5,220.00 | 5,245.00 | 5,215.00 | 5,230.00 | 0.6M |
| 2024-06-26 | 5,215.00 | 5,215.00 | 5,200.00 | 5,215.00 | 0.6M |
| 2024-06-25 | 5,205.00 | 5,215.00 | 5,195.00 | 5,210.00 | 0.5M |
| 2024-06-24 | 5,205.00 | 5,210.00 | 5,190.00 | 5,195.00 | 0.5M |
| 2024-06-21 | 5,135.00 | 5,195.00 | 5,120.00 | 5,185.00 | 0.5M |
| 2024-06-20 | 5,140.00 | 5,140.00 | 5,105.00 | 5,135.00 | 0.7M |
| 2024-06-19 | 5,190.00 | 5,190.00 | 5,120.00 | 5,135.00 | 0.8M |
| 2024-06-18 | 5,185.00 | 5,185.00 | 5,165.00 | 5,185.00 | 0.6M |
| 2024-06-17 | 5,210.00 | 5,225.00 | 5,160.00 | 5,175.00 | 0.8M |
| 2024-06-14 | 5,255.00 | 5,260.00 | 5,210.00 | 5,230.00 | 0.7M |
| 2024-06-13 | 5,280.00 | 5,290.00 | 5,240.00 | 5,260.00 | 0.8M |
| 2024-06-12 | 5,330.00 | 5,330.00 | 5,300.00 | 5,310.00 | 0.8M |
| 2024-06-11 | 5,315.00 | 5,330.00 | 5,305.00 | 5,325.00 | 0.7M |
| 2024-06-10 | 5,325.00 | 5,325.00 | 5,300.00 | 5,315.00 | 0.7M |
| 2024-06-07 | 5,290.00 | 5,325.00 | 5,290.00 | 5,325.00 | 1.3M |
| 2024-06-05 | 5,275.00 | 5,285.00 | 5,270.00 | 5,280.00 | 0.9M |
| 2024-06-04 | 5,280.00 | 5,280.00 | 5,260.00 | 5,270.00 | 1.0M |
| 2024-06-03 | 5,270.00 | 5,275.00 | 5,240.00 | 5,270.00 | 1.1M |
| 2024-05-31 | 5,230.00 | 5,260.00 | 5,230.00 | 5,255.00 | 0.9M |
| 2024-05-30 | 5,240.00 | 5,245.00 | 5,220.00 | 5,230.00 | 0.9M |
| 2024-05-29 | 5,280.00 | 5,280.00 | 5,235.00 | 5,235.00 | 1.0M |
| 2024-05-28 | 5,260.00 | 5,270.00 | 5,245.00 | 5,260.00 | 1.0M |
| 2024-05-27 | 5,235.00 | 5,255.00 | 5,230.00 | 5,255.00 | 1.0M |
| 2024-05-24 | 5,210.00 | 5,240.00 | 5,200.00 | 5,235.00 | 1.0M |
| 2024-05-23 | 5,255.00 | 5,255.00 | 5,220.00 | 5,230.00 | 0.9M |
| 2024-05-22 | 5,240.00 | 5,255.00 | 5,235.00 | 5,245.00 | 1.0M |
| 2024-05-21 | 5,265.00 | 5,270.00 | 5,230.00 | 5,235.00 | 1.0M |
| 2024-05-20 | 5,280.00 | 5,295.00 | 5,260.00 | 5,260.00 | 1.0M |
| 2024-05-17 | 5,270.00 | 5,280.00 | 5,260.00 | 5,275.00 | 1.1M |
| 2024-05-16 | 5,255.00 | 5,275.00 | 5,255.00 | 5,270.00 | 1.1M |
| 2024-05-14 | 5,255.00 | 5,260.00 | 5,230.00 | 5,240.00 | 1.1M |
| 2024-05-13 | 5,230.00 | 5,250.00 | 5,225.00 | 5,245.00 | 1.1M |
| 2024-05-10 | 5,265.00 | 5,305.00 | 5,245.00 | 5,255.00 | 1.2M |
| 2024-05-09 | 5,205.00 | 5,260.00 | 5,200.00 | 5,260.00 | 1.3M |
| 2024-05-08 | 5,165.00 | 5,200.00 | 5,150.00 | 5,190.00 | 1.1M |
| 2024-05-07 | 5,135.00 | 5,155.00 | 5,135.00 | 5,155.00 | 1.0M |
| 2024-05-03 | 5,150.00 | 5,150.00 | 5,120.00 | 5,135.00 | 0.5M |
| 2024-05-02 | 5,130.00 | 5,140.00 | 5,110.00 | 5,140.00 | 0.4M |
| 2024-04-30 | 5,135.00 | 5,140.00 | 5,115.00 | 5,130.00 | 0.7M |
| 2024-04-29 | 5,115.00 | 5,125.00 | 5,105.00 | 5,120.00 | 0.8M |
| 2024-04-26 | 5,125.00 | 5,130.00 | 5,100.00 | 5,115.00 | 0.7M |
| 2024-04-25 | 5,125.00 | 5,130.00 | 5,110.00 | 5,125.00 | 0.8M |
| 2024-04-24 | 5,100.00 | 5,120.00 | 5,095.00 | 5,120.00 | 0.7M |
| 2024-04-23 | 5,085.00 | 5,095.00 | 5,065.00 | 5,095.00 | 0.8M |
| 2024-04-22 | 5,035.00 | 5,075.00 | 5,030.00 | 5,075.00 | 0.8M |
| 2024-04-19 | 5,050.00 | 5,050.00 | 5,015.00 | 5,030.00 | 0.9M |
| 2024-04-18 | 5,030.00 | 5,055.00 | 5,020.00 | 5,040.00 | 0.8M |
| 2024-04-17 | 5,030.00 | 5,045.00 | 5,005.00 | 5,025.00 | 0.9M |
| 2024-04-16 | 5,105.00 | 5,105.00 | 5,010.00 | 5,020.00 | 1.0M |
| 2024-04-15 | 5,120.00 | 5,120.00 | 5,080.00 | 5,100.00 | 0.9M |
| 2024-04-12 | 5,125.00 | 5,125.00 | 5,095.00 | 5,120.00 | 1.0M |
| 2024-04-11 | 5,150.00 | 5,155.00 | 5,115.00 | 5,125.00 | 0.9M |
| 2024-04-09 | 5,215.00 | 5,215.00 | 5,160.00 | 5,175.00 | 0.9M |
| 2024-04-08 | 5,240.00 | 5,240.00 | 5,205.00 | 5,210.00 | 1.2M |
| 2024-04-05 | 5,250.00 | 5,250.00 | 5,230.00 | 5,235.00 | 0.9M |
| 2024-04-04 | 5,265.00 | 5,265.00 | 5,250.00 | 5,260.00 | 1.0M |
| 2024-04-03 | 5,245.00 | 5,260.00 | 5,215.00 | 5,260.00 | 1.0M |
| 2024-04-02 | 5,250.00 | 5,250.00 | 5,230.00 | 5,240.00 | 0.9M |
| 2024-04-01 | 5,250.00 | 5,255.00 | 5,230.00 | 5,240.00 | 1.5M |
| 2024-03-29 | 5,250.00 | 5,250.00 | 5,230.00 | 5,245.00 | 0.5M |
| 2024-03-28 | 5,250.00 | 5,260.00 | 5,240.00 | 5,250.00 | 0.5M |
| 2024-03-27 | 5,240.00 | 5,240.00 | 5,215.00 | 5,240.00 | 0.5M |
| 2024-03-26 | 5,250.00 | 5,255.00 | 5,220.00 | 5,230.00 | 0.6M |
| 2024-03-25 | 5,200.00 | 5,245.00 | 5,200.00 | 5,240.00 | 0.6M |
| 2024-03-22 | 5,165.00 | 5,205.00 | 5,160.00 | 5,205.00 | 0.6M |
| 2024-03-21 | 5,165.00 | 5,170.00 | 5,150.00 | 5,160.00 | 0.5M |
| 2024-03-20 | 5,150.00 | 5,150.00 | 5,120.00 | 5,150.00 | 0.5M |
| 2024-03-19 | 5,115.00 | 5,130.00 | 5,090.00 | 5,130.00 | 0.6M |
| 2024-03-18 | 5,180.00 | 5,190.00 | 5,100.00 | 5,110.00 | 0.8M |
| 2024-03-15 | 5,205.00 | 5,210.00 | 5,175.00 | 5,180.00 | 0.7M |
| 2024-03-14 | 5,220.00 | 5,225.00 | 5,195.00 | 5,205.00 | 0.6M |
| 2024-03-13 | 5,225.00 | 5,225.00 | 5,190.00 | 5,210.00 | 0.7M |
| 2024-03-12 | 5,230.00 | 5,240.00 | 5,200.00 | 5,225.00 | 0.7M |
| 2024-03-11 | 5,200.00 | 5,230.00 | 5,185.00 | 5,230.00 | 0.7M |
| 2024-03-08 | 5,200.00 | 5,205.00 | 5,180.00 | 5,185.00 | 0.9M |
| 2024-03-07 | 5,210.00 | 5,265.00 | 5,180.00 | 5,195.00 | 1.1M |
| 2024-03-06 | 5,135.00 | 5,210.00 | 5,125.00 | 5,180.00 | 1.3M |
| 2024-03-05 | 5,090.00 | 5,135.00 | 5,080.00 | 5,135.00 | 0.8M |