4,365.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,310.00 | 4,365.00 | 4,310.00 | 4,365.00 | 0.0M |
| 2025-09-26 | 4,335.00 | 4,370.00 | 4,315.00 | 4,315.00 | 0.0M |
| 2025-09-25 | 4,380.00 | 4,380.00 | 4,325.00 | 4,335.00 | 0.0M |
| 2025-09-24 | 4,360.00 | 4,380.00 | 4,360.00 | 4,380.00 | 0.0M |
| 2025-09-22 | 4,345.00 | 4,390.00 | 4,345.00 | 4,360.00 | 0.0M |
| 2025-09-19 | 4,370.00 | 4,370.00 | 4,205.00 | 4,345.00 | 0.0M |
| 2025-09-18 | 4,355.00 | 4,370.00 | 4,320.00 | 4,355.00 | 0.0M |
| 2025-09-17 | 4,350.00 | 4,350.00 | 4,300.00 | 4,340.00 | 0.0M |
| 2025-09-16 | 4,340.00 | 4,375.00 | 4,325.00 | 4,350.00 | 0.0M |
| 2025-09-12 | 4,400.00 | 4,400.00 | 4,340.00 | 4,350.00 | 0.0M |
| 2025-09-11 | 4,330.00 | 4,370.00 | 4,310.00 | 4,370.00 | 0.0M |
| 2025-09-10 | 4,320.00 | 4,370.00 | 4,290.00 | 4,315.00 | 0.0M |
| 2025-09-09 | 4,255.00 | 4,380.00 | 4,255.00 | 4,275.00 | 0.0M |
| 2025-09-08 | 4,245.00 | 4,290.00 | 4,235.00 | 4,255.00 | 0.0M |
| 2025-09-05 | 4,245.00 | 4,260.00 | 4,245.00 | 4,245.00 | 0.0M |
| 2025-09-04 | 4,260.00 | 4,300.00 | 4,245.00 | 4,245.00 | 0.0M |
| 2025-09-03 | 4,320.00 | 4,335.00 | 4,300.00 | 4,310.00 | 0.0M |
| 2025-09-02 | 4,350.00 | 4,360.00 | 4,275.00 | 4,320.00 | 0.0M |
| 2025-09-01 | 4,275.00 | 4,275.00 | 4,245.00 | 4,250.00 | 0.0M |
| 2025-08-29 | 4,250.00 | 4,295.00 | 4,245.00 | 4,275.00 | 0.0M |
| 2025-08-28 | 4,305.00 | 4,305.00 | 4,245.00 | 4,265.00 | 0.0M |
| 2025-08-27 | 4,275.00 | 4,305.00 | 4,265.00 | 4,305.00 | 0.0M |
| 2025-08-26 | 4,335.00 | 4,335.00 | 4,285.00 | 4,285.00 | 0.0M |
| 2025-08-25 | 4,380.00 | 4,380.00 | 4,320.00 | 4,330.00 | 0.0M |
| 2025-08-22 | 4,415.00 | 4,425.00 | 4,315.00 | 4,355.00 | 0.0M |
| 2025-08-21 | 4,320.00 | 4,395.00 | 4,255.00 | 4,395.00 | 0.0M |
| 2025-08-20 | 4,420.00 | 4,430.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2025-08-19 | 4,445.00 | 4,450.00 | 4,360.00 | 4,430.00 | 0.0M |
| 2025-08-18 | 4,245.00 | 4,385.00 | 4,235.00 | 4,385.00 | 0.0M |
| 2025-08-15 | 4,320.00 | 4,320.00 | 4,220.00 | 4,225.00 | 0.0M |
| 2025-08-14 | 4,350.00 | 4,360.00 | 4,305.00 | 4,320.00 | 0.0M |
| 2025-08-13 | 4,410.00 | 4,480.00 | 4,345.00 | 4,390.00 | 0.0M |
| 2025-08-12 | 4,595.00 | 4,595.00 | 4,400.00 | 4,420.00 | 0.0M |
| 2025-08-08 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 0.0M |
| 2025-08-07 | 4,500.00 | 4,600.00 | 4,500.00 | 4,580.00 | 0.0M |
| 2025-08-06 | 4,465.00 | 4,720.00 | 4,415.00 | 4,500.00 | 0.0M |
| 2025-08-05 | 4,455.00 | 4,470.00 | 4,405.00 | 4,430.00 | 0.0M |
| 2025-08-04 | 4,430.00 | 4,500.00 | 4,405.00 | 4,455.00 | 0.0M |
| 2025-08-01 | 4,450.00 | 4,605.00 | 4,315.00 | 4,490.00 | 0.0M |
| 2025-07-31 | 4,020.00 | 4,465.00 | 4,020.00 | 4,450.00 | 0.0M |
| 2025-07-30 | 4,015.00 | 4,045.00 | 4,015.00 | 4,045.00 | 0.0M |
| 2025-07-29 | 4,055.00 | 4,055.00 | 4,010.00 | 4,015.00 | 0.0M |
| 2025-07-28 | 4,150.00 | 4,170.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2025-07-25 | 4,080.00 | 4,135.00 | 4,055.00 | 4,130.00 | 0.0M |
| 2025-07-24 | 4,125.00 | 4,125.00 | 4,020.00 | 4,080.00 | 0.0M |
| 2025-07-23 | 4,025.00 | 4,125.00 | 4,010.00 | 4,110.00 | 0.0M |
| 2025-07-22 | 3,895.00 | 3,970.00 | 3,895.00 | 3,970.00 | 0.0M |
| 2025-07-18 | 3,930.00 | 3,930.00 | 3,885.00 | 3,885.00 | 0.0M |
| 2025-07-17 | 3,890.00 | 3,930.00 | 3,880.00 | 3,930.00 | 0.0M |
| 2025-07-16 | 3,925.00 | 3,930.00 | 3,890.00 | 3,930.00 | 0.0M |
| 2025-07-15 | 3,950.00 | 3,950.00 | 3,915.00 | 3,935.00 | 0.0M |
| 2025-07-14 | 3,910.00 | 3,950.00 | 3,910.00 | 3,950.00 | 0.0M |
| 2025-07-11 | 3,905.00 | 3,920.00 | 3,900.00 | 3,910.00 | 0.0M |
| 2025-07-10 | 3,885.00 | 3,970.00 | 3,885.00 | 3,905.00 | 0.0M |
| 2025-07-09 | 3,785.00 | 3,885.00 | 3,785.00 | 3,885.00 | 0.0M |
| 2025-07-08 | 3,755.00 | 3,810.00 | 3,755.00 | 3,785.00 | 0.0M |
| 2025-07-07 | 3,730.00 | 3,765.00 | 3,720.00 | 3,745.00 | 0.0M |
| 2025-07-04 | 3,785.00 | 3,785.00 | 3,760.00 | 3,765.00 | 0.0M |
| 2025-07-03 | 3,870.00 | 3,870.00 | 3,765.00 | 3,785.00 | 0.0M |
| 2025-07-02 | 3,865.00 | 3,930.00 | 3,850.00 | 3,860.00 | 0.0M |
| 2025-07-01 | 3,900.00 | 3,900.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2025-06-30 | 3,935.00 | 3,995.00 | 3,850.00 | 3,890.00 | 0.0M |
| 2025-06-27 | 3,880.00 | 3,980.00 | 3,880.00 | 3,975.00 | 0.0M |
| 2025-06-26 | 3,790.00 | 3,875.00 | 3,790.00 | 3,865.00 | 0.0M |
| 2025-06-25 | 3,720.00 | 3,760.00 | 3,720.00 | 3,760.00 | 0.0M |
| 2025-06-24 | 3,655.00 | 3,705.00 | 3,655.00 | 3,705.00 | 0.0M |
| 2025-06-23 | 3,690.00 | 3,745.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-06-20 | 3,760.00 | 3,790.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2025-06-19 | 3,740.00 | 3,800.00 | 3,740.00 | 3,760.00 | 0.0M |
| 2025-06-18 | 3,700.00 | 3,745.00 | 3,655.00 | 3,740.00 | 0.0M |
| 2025-06-17 | 3,615.00 | 3,695.00 | 3,615.00 | 3,655.00 | 0.0M |
| 2025-06-16 | 3,650.00 | 3,680.00 | 3,615.00 | 3,615.00 | 0.0M |
| 2025-06-13 | 3,690.00 | 3,710.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-06-12 | 3,600.00 | 3,685.00 | 3,580.00 | 3,640.00 | 0.0M |
| 2025-06-11 | 3,510.00 | 3,580.00 | 3,505.00 | 3,580.00 | 0.0M |
| 2025-06-10 | 3,580.00 | 3,650.00 | 3,500.00 | 3,510.00 | 0.0M |
| 2025-06-09 | 3,545.00 | 3,550.00 | 3,535.00 | 3,540.00 | 0.0M |
| 2025-06-06 | 3,515.00 | 3,540.00 | 3,515.00 | 3,520.00 | 0.0M |
| 2025-06-05 | 3,510.00 | 3,540.00 | 3,400.00 | 3,480.00 | 0.0M |
| 2025-06-04 | 3,470.00 | 3,540.00 | 3,470.00 | 3,510.00 | 0.0M |
| 2025-06-03 | 3,460.00 | 3,540.00 | 3,460.00 | 3,470.00 | 0.0M |
| 2025-06-02 | 3,445.00 | 3,455.00 | 3,425.00 | 3,455.00 | 0.0M |
| 2025-05-30 | 3,370.00 | 3,420.00 | 3,330.00 | 3,420.00 | 0.0M |
| 2025-05-29 | 3,420.00 | 3,465.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2025-05-28 | 3,430.00 | 3,440.00 | 3,385.00 | 3,385.00 | 0.0M |
| 2025-05-27 | 3,355.00 | 3,450.00 | 3,355.00 | 3,400.00 | 0.0M |
| 2025-05-26 | 3,270.00 | 3,325.00 | 3,250.00 | 3,325.00 | 0.0M |
| 2025-05-23 | 3,290.00 | 3,295.00 | 3,250.00 | 3,270.00 | 0.0M |
| 2025-05-22 | 3,275.00 | 3,275.00 | 3,255.00 | 3,275.00 | 0.0M |
| 2025-05-21 | 3,270.00 | 3,280.00 | 3,260.00 | 3,280.00 | 0.0M |
| 2025-05-20 | 3,315.00 | 3,320.00 | 3,275.00 | 3,300.00 | 0.0M |
| 2025-05-19 | 3,290.00 | 3,320.00 | 3,290.00 | 3,310.00 | 0.0M |
| 2025-05-16 | 3,315.00 | 3,315.00 | 3,270.00 | 3,290.00 | 0.0M |
| 2025-05-15 | 3,330.00 | 3,330.00 | 3,300.00 | 3,310.00 | 0.0M |
| 2025-05-14 | 3,310.00 | 3,315.00 | 3,295.00 | 3,300.00 | 0.0M |
| 2025-05-13 | 3,330.00 | 3,340.00 | 3,305.00 | 3,325.00 | 0.0M |
| 2025-05-12 | 3,320.00 | 3,325.00 | 3,295.00 | 3,325.00 | 0.0M |
| 2025-05-09 | 3,335.00 | 3,340.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-05-08 | 3,345.00 | 3,375.00 | 3,310.00 | 3,325.00 | 0.0M |
| 2025-05-07 | 3,330.00 | 3,380.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2025-05-02 | 3,340.00 | 3,340.00 | 3,315.00 | 3,320.00 | 0.0M |
| 2025-05-01 | 3,350.00 | 3,400.00 | 3,250.00 | 3,315.00 | 0.0M |
| 2025-04-30 | 3,025.00 | 3,375.00 | 3,015.00 | 3,375.00 | 0.0M |
| 2025-04-28 | 3,005.00 | 3,025.00 | 2,941.00 | 3,025.00 | 0.0M |
| 2025-04-25 | 3,020.00 | 3,020.00 | 3,005.00 | 3,010.00 | 0.0M |
| 2025-04-24 | 3,040.00 | 3,095.00 | 2,925.00 | 3,010.00 | 0.0M |
| 2025-04-23 | 3,055.00 | 3,055.00 | 3,010.00 | 3,020.00 | 0.0M |
| 2025-04-22 | 3,035.00 | 3,045.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2025-04-21 | 3,030.00 | 3,035.00 | 3,005.00 | 3,035.00 | 0.0M |
| 2025-04-18 | 3,005.00 | 3,035.00 | 3,005.00 | 3,035.00 | 0.0M |
| 2025-04-17 | 3,045.00 | 3,045.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-04-16 | 3,030.00 | 3,040.00 | 3,020.00 | 3,040.00 | 0.0M |
| 2025-04-15 | 2,980.00 | 3,000.00 | 2,980.00 | 3,000.00 | 0.0M |
| 2025-04-14 | 2,914.00 | 2,964.00 | 2,914.00 | 2,944.00 | 0.0M |
| 2025-04-11 | 2,970.00 | 3,000.00 | 2,891.00 | 2,913.00 | 0.0M |
| 2025-04-10 | 2,999.00 | 3,030.00 | 2,954.00 | 2,970.00 | 0.0M |
| 2025-04-09 | 2,850.00 | 2,950.00 | 2,850.00 | 2,901.00 | 0.0M |
| 2025-04-08 | 2,765.00 | 2,950.00 | 2,765.00 | 2,950.00 | 0.0M |
| 2025-04-07 | 2,700.00 | 2,741.00 | 2,660.00 | 2,715.00 | 0.0M |
| 2025-04-04 | 2,985.00 | 2,990.00 | 2,886.00 | 2,886.00 | 0.0M |
| 2025-04-03 | 3,000.00 | 3,020.00 | 2,999.00 | 3,000.00 | 0.0M |
| 2025-04-02 | 3,085.00 | 3,085.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2025-04-01 | 3,135.00 | 3,135.00 | 3,075.00 | 3,075.00 | 0.0M |
| 2025-03-31 | 3,160.00 | 3,180.00 | 3,070.00 | 3,135.00 | 0.0M |
| 2025-03-28 | 3,035.00 | 3,190.00 | 3,035.00 | 3,160.00 | 0.0M |
| 2025-03-27 | 3,360.00 | 3,365.00 | 3,340.00 | 3,365.00 | 0.0M |
| 2025-03-26 | 3,350.00 | 3,390.00 | 3,340.00 | 3,360.00 | 0.0M |
| 2025-03-25 | 3,395.00 | 3,395.00 | 3,275.00 | 3,350.00 | 0.0M |
| 2025-03-24 | 3,390.00 | 3,410.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2025-03-21 | 3,340.00 | 3,380.00 | 3,340.00 | 3,380.00 | 0.0M |
| 2025-03-19 | 3,340.00 | 3,340.00 | 3,305.00 | 3,340.00 | 0.0M |
| 2025-03-18 | 3,325.00 | 3,330.00 | 3,315.00 | 3,320.00 | 0.0M |
| 2025-03-17 | 3,300.00 | 3,310.00 | 3,295.00 | 3,310.00 | 0.0M |
| 2025-03-14 | 3,290.00 | 3,300.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2025-03-13 | 3,270.00 | 3,275.00 | 3,250.00 | 3,270.00 | 0.0M |
| 2025-03-12 | 3,290.00 | 3,290.00 | 3,240.00 | 3,260.00 | 0.0M |
| 2025-03-11 | 3,265.00 | 3,285.00 | 3,230.00 | 3,240.00 | 0.0M |
| 2025-03-10 | 3,210.00 | 3,255.00 | 3,205.00 | 3,230.00 | 0.0M |
| 2025-03-07 | 3,200.00 | 3,210.00 | 3,175.00 | 3,210.00 | 0.0M |
| 2025-03-06 | 3,215.00 | 3,215.00 | 3,210.00 | 3,210.00 | 0.0M |
| 2025-03-05 | 3,195.00 | 3,300.00 | 3,170.00 | 3,200.00 | 0.0M |
| 2025-03-04 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0M |
| 2025-03-03 | 3,205.00 | 3,230.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2025-02-28 | 3,240.00 | 3,240.00 | 3,170.00 | 3,205.00 | 0.0M |
| 2025-02-27 | 3,165.00 | 3,240.00 | 3,165.00 | 3,240.00 | 0.0M |
| 2025-02-26 | 3,180.00 | 3,200.00 | 3,175.00 | 3,185.00 | 0.0M |
| 2025-02-25 | 3,175.00 | 3,220.00 | 3,175.00 | 3,185.00 | 0.0M |
| 2025-02-21 | 3,180.00 | 3,245.00 | 3,180.00 | 3,195.00 | 0.0M |
| 2025-02-20 | 3,190.00 | 3,215.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2025-02-19 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2025-02-18 | 3,220.00 | 3,250.00 | 3,220.00 | 3,230.00 | 0.0M |
| 2025-02-17 | 3,195.00 | 3,250.00 | 3,180.00 | 3,240.00 | 0.0M |
| 2025-02-14 | 3,175.00 | 3,195.00 | 3,155.00 | 3,195.00 | 0.0M |
| 2025-02-13 | 3,170.00 | 3,185.00 | 3,160.00 | 3,175.00 | 0.0M |
| 2025-02-12 | 3,185.00 | 3,185.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2025-02-10 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-07 | 3,320.00 | 3,320.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2025-02-06 | 3,370.00 | 3,370.00 | 3,315.00 | 3,350.00 | 0.0M |
| 2025-02-05 | 3,410.00 | 3,410.00 | 3,390.00 | 3,395.00 | 0.0M |
| 2025-02-04 | 3,365.00 | 3,395.00 | 3,350.00 | 3,390.00 | 0.0M |
| 2025-02-03 | 3,220.00 | 3,325.00 | 3,220.00 | 3,315.00 | 0.0M |
| 2025-01-31 | 3,225.00 | 3,360.00 | 3,225.00 | 3,360.00 | 0.0M |
| 2025-01-30 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0M |
| 2025-01-29 | 3,225.00 | 3,225.00 | 3,180.00 | 3,220.00 | 0.0M |
| 2025-01-28 | 3,160.00 | 3,240.00 | 3,150.00 | 3,155.00 | 0.0M |
| 2025-01-27 | 3,140.00 | 3,290.00 | 3,105.00 | 3,185.00 | 0.0M |
| 2025-01-24 | 3,050.00 | 3,080.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2025-01-23 | 3,060.00 | 3,060.00 | 3,035.00 | 3,040.00 | 0.0M |
| 2025-01-22 | 3,015.00 | 3,030.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-01-21 | 3,005.00 | 3,005.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-01-20 | 3,010.00 | 3,015.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2025-01-17 | 3,030.00 | 3,030.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-01-16 | 3,035.00 | 3,035.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-01-15 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2025-01-14 | 3,025.00 | 3,060.00 | 3,015.00 | 3,015.00 | 0.0M |
| 2025-01-10 | 3,080.00 | 3,080.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-01-09 | 3,060.00 | 3,080.00 | 3,050.00 | 3,080.00 | 0.0M |
| 2025-01-08 | 3,080.00 | 3,080.00 | 3,060.00 | 3,060.00 | 0.0M |
| 2025-01-07 | 3,050.00 | 3,070.00 | 3,050.00 | 3,065.00 | 0.0M |
| 2025-01-06 | 3,020.00 | 3,040.00 | 3,020.00 | 3,030.00 | 0.0M |