4,612.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,600.00 | 4,612.00 | 4,594.00 | 4,612.00 | 0.0M |
| 2025-09-25 | 4,588.00 | 4,590.00 | 4,587.00 | 4,590.00 | 0.0M |
| 2025-09-24 | 4,578.00 | 4,597.00 | 4,570.00 | 4,597.00 | 0.0M |
| 2025-09-22 | 4,563.00 | 4,582.00 | 4,563.00 | 4,582.00 | 0.0M |
| 2025-09-19 | 4,553.00 | 4,563.00 | 4,553.00 | 4,563.00 | 0.0M |
| 2025-09-18 | 4,513.00 | 4,518.00 | 4,513.00 | 4,518.00 | 0.0M |
| 2025-09-17 | 4,486.00 | 4,490.00 | 4,479.00 | 4,479.00 | 0.0M |
| 2025-09-16 | 4,500.00 | 4,520.00 | 4,500.00 | 4,512.00 | 0.0M |
| 2025-09-12 | 4,478.00 | 4,502.00 | 4,478.00 | 4,501.00 | 0.0M |
| 2025-09-11 | 4,465.00 | 4,469.00 | 4,458.00 | 4,469.00 | 0.0M |
| 2025-09-10 | 4,451.00 | 4,469.00 | 4,451.00 | 4,469.00 | 0.0M |
| 2025-09-09 | 4,445.00 | 4,448.00 | 4,435.00 | 4,436.00 | 0.0M |
| 2025-09-08 | 4,520.00 | 4,524.00 | 4,503.00 | 4,505.00 | 0.0M |
| 2025-09-05 | 4,510.00 | 4,542.00 | 4,510.00 | 4,542.00 | 0.0M |
| 2025-09-04 | 4,504.00 | 4,507.00 | 4,497.00 | 4,507.00 | 0.0M |
| 2025-09-03 | 4,497.00 | 4,497.00 | 4,497.00 | 4,497.00 | 0.0M |
| 2025-09-02 | 4,459.00 | 4,488.00 | 4,459.00 | 4,488.00 | 0.0M |
| 2025-09-01 | 4,482.00 | 4,488.00 | 4,457.00 | 4,459.00 | 0.0M |
| 2025-08-29 | 4,483.00 | 4,491.00 | 4,481.00 | 4,482.00 | 0.0M |
| 2025-08-28 | 4,498.00 | 4,498.00 | 4,480.00 | 4,481.00 | 0.0M |
| 2025-08-27 | 4,485.00 | 4,500.00 | 4,485.00 | 4,500.00 | 0.0M |
| 2025-08-26 | 4,474.00 | 4,474.00 | 4,455.00 | 4,460.00 | 0.0M |
| 2025-08-25 | 4,480.00 | 4,480.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2025-08-22 | 4,445.00 | 4,448.00 | 4,443.00 | 4,448.00 | 0.2M |
| 2025-08-21 | 4,430.00 | 4,434.00 | 4,430.00 | 4,434.00 | 0.0M |
| 2025-08-20 | 4,436.00 | 4,436.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2025-08-19 | 4,480.00 | 4,480.00 | 4,470.00 | 4,473.00 | 0.0M |
| 2025-08-18 | 4,480.00 | 4,480.00 | 4,470.00 | 4,470.00 | 0.0M |
| 2025-08-15 | 4,470.00 | 4,487.00 | 4,470.00 | 4,477.00 | 0.1M |
| 2025-08-14 | 4,475.00 | 4,475.00 | 4,450.00 | 4,450.00 | 0.0M |
| 2025-08-13 | 4,486.00 | 4,486.00 | 4,473.00 | 4,473.00 | 0.0M |
| 2025-08-12 | 4,393.00 | 4,452.00 | 4,393.00 | 4,452.00 | 0.0M |
| 2025-08-08 | 4,412.00 | 4,412.00 | 4,375.00 | 4,388.00 | 0.0M |
| 2025-08-07 | 4,409.00 | 4,409.00 | 4,389.00 | 4,389.00 | 0.0M |
| 2025-08-06 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 0.0M |
| 2025-08-05 | 4,378.00 | 4,391.00 | 4,372.00 | 4,391.00 | 0.0M |
| 2025-08-04 | 4,322.00 | 4,344.00 | 4,320.00 | 4,336.00 | 0.0M |
| 2025-08-01 | 4,484.00 | 4,491.00 | 4,478.00 | 4,478.00 | 0.0M |
| 2025-07-31 | 4,457.00 | 4,490.00 | 4,457.00 | 4,478.00 | 0.0M |
| 2025-07-30 | 4,418.00 | 4,424.00 | 4,413.00 | 4,417.00 | 0.0M |
| 2025-07-29 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 0.0M |
| 2025-07-28 | 4,400.00 | 4,444.00 | 4,400.00 | 4,444.00 | 0.0M |
| 2025-07-25 | 4,383.00 | 4,406.00 | 4,383.00 | 4,392.00 | 0.0M |
| 2025-07-24 | 4,365.00 | 4,365.00 | 4,352.00 | 4,353.00 | 0.0M |
| 2025-07-23 | 4,332.00 | 4,332.00 | 4,332.00 | 4,332.00 | 0.0M |
| 2025-07-18 | 4,336.00 | 4,387.00 | 4,336.00 | 4,387.00 | 0.0M |
| 2025-07-17 | 4,335.00 | 4,335.00 | 4,331.00 | 4,335.00 | 0.0M |
| 2025-07-16 | 4,331.00 | 4,335.00 | 4,328.00 | 4,335.00 | 0.0M |
| 2025-07-15 | 4,291.00 | 4,340.00 | 4,291.00 | 4,331.00 | 0.0M |
| 2025-07-14 | 4,288.00 | 4,291.00 | 4,286.00 | 4,291.00 | 0.0M |
| 2025-07-11 | 4,275.00 | 4,307.00 | 4,275.00 | 4,307.00 | 0.0M |
| 2025-07-10 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.0M |
| 2025-07-09 | 4,251.00 | 4,276.00 | 4,251.00 | 4,275.00 | 0.0M |
| 2025-07-08 | 4,225.00 | 4,253.00 | 4,225.00 | 4,249.00 | 0.0M |
| 2025-07-07 | 4,220.00 | 4,230.00 | 4,209.00 | 4,230.00 | 0.0M |
| 2025-07-04 | 4,205.00 | 4,234.00 | 4,205.00 | 4,220.00 | 0.1M |
| 2025-07-03 | 4,189.00 | 4,190.00 | 4,180.00 | 4,190.00 | 0.0M |
| 2025-07-01 | 4,162.00 | 4,163.00 | 4,149.00 | 4,149.00 | 0.0M |
| 2025-06-30 | 4,146.00 | 4,172.00 | 4,146.00 | 4,159.00 | 0.0M |
| 2025-06-27 | 4,143.00 | 4,143.00 | 4,135.00 | 4,143.00 | 0.0M |
| 2025-06-26 | 4,116.00 | 4,123.00 | 4,114.00 | 4,121.00 | 0.0M |
| 2025-06-25 | 4,109.00 | 4,112.00 | 4,109.00 | 4,112.00 | 0.0M |
| 2025-06-24 | 4,143.00 | 4,143.00 | 4,108.00 | 4,109.00 | 0.0M |
| 2025-06-23 | 4,030.00 | 4,073.00 | 4,030.00 | 4,073.00 | 0.0M |
| 2025-06-20 | 4,009.00 | 4,037.00 | 4,009.00 | 4,037.00 | 0.0M |
| 2025-06-19 | 4,069.00 | 4,069.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2025-06-18 | 4,050.00 | 4,052.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-06-17 | 4,019.00 | 4,061.00 | 4,019.00 | 4,050.00 | 0.0M |
| 2025-06-16 | 4,003.00 | 4,018.00 | 4,003.00 | 4,014.00 | 0.0M |
| 2025-06-13 | 3,992.00 | 3,992.00 | 3,977.00 | 3,977.00 | 0.0M |
| 2025-06-12 | 4,030.00 | 4,034.00 | 4,024.00 | 4,024.00 | 0.0M |
| 2025-06-11 | 4,094.00 | 4,094.00 | 4,066.00 | 4,070.00 | 0.0M |
| 2025-06-10 | 4,042.00 | 4,079.00 | 4,042.00 | 4,066.00 | 0.0M |
| 2025-06-09 | 4,035.00 | 4,049.00 | 4,033.00 | 4,039.00 | 0.0M |
| 2025-06-06 | 3,984.00 | 3,994.00 | 3,979.00 | 3,994.00 | 0.0M |
| 2025-06-05 | 3,968.00 | 3,970.00 | 3,967.00 | 3,967.00 | 0.0M |
| 2025-06-04 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2025-06-03 | 3,918.00 | 3,925.00 | 3,910.00 | 3,925.00 | 0.0M |
| 2025-06-02 | 3,947.00 | 3,947.00 | 3,907.00 | 3,907.00 | 0.0M |
| 2025-05-30 | 3,937.00 | 3,948.00 | 3,936.00 | 3,948.00 | 0.0M |
| 2025-05-29 | 4,005.00 | 4,051.00 | 4,005.00 | 4,049.00 | 0.0M |
| 2025-05-28 | 3,970.00 | 3,970.00 | 3,951.00 | 3,951.00 | 0.0M |
| 2025-05-27 | 3,892.00 | 3,900.00 | 3,892.00 | 3,900.00 | 0.0M |
| 2025-05-26 | 3,874.00 | 3,885.00 | 3,872.00 | 3,885.00 | 0.0M |
| 2025-05-23 | 3,902.00 | 3,904.00 | 3,879.00 | 3,879.00 | 0.0M |
| 2025-05-22 | 3,919.00 | 3,919.00 | 3,887.00 | 3,887.00 | 0.0M |
| 2025-05-21 | 3,987.00 | 3,987.00 | 3,949.00 | 3,949.00 | 0.0M |
| 2025-05-20 | 4,003.00 | 4,034.00 | 4,003.00 | 4,034.00 | 0.0M |
| 2025-05-19 | 3,987.00 | 3,993.00 | 3,984.00 | 3,984.00 | 0.0M |
| 2025-05-16 | 3,997.00 | 3,997.00 | 3,988.00 | 3,992.00 | 0.0M |
| 2025-05-15 | 4,020.00 | 4,020.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2025-05-14 | 4,022.00 | 4,032.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2025-05-13 | 4,019.00 | 4,020.00 | 3,999.00 | 4,001.00 | 0.0M |
| 2025-05-12 | 3,882.00 | 3,893.00 | 3,880.00 | 3,893.00 | 0.0M |
| 2025-05-09 | 3,842.00 | 3,843.00 | 3,836.00 | 3,843.00 | 0.0M |
| 2025-05-08 | 3,767.00 | 3,800.00 | 3,767.00 | 3,797.00 | 0.0M |
| 2025-05-07 | 3,772.00 | 3,788.00 | 3,756.00 | 3,757.00 | 0.0M |
| 2025-05-02 | 3,807.00 | 3,835.00 | 3,791.00 | 3,819.00 | 0.1M |
| 2025-05-01 | 3,766.00 | 3,781.00 | 3,766.00 | 3,781.00 | 0.0M |
| 2025-04-30 | 3,680.00 | 3,686.00 | 3,671.00 | 3,686.00 | 0.0M |
| 2025-04-28 | 3,691.00 | 3,691.00 | 3,673.00 | 3,675.00 | 0.0M |
| 2025-04-25 | 3,664.00 | 3,702.00 | 3,664.00 | 3,691.00 | 0.0M |
| 2025-04-24 | 3,587.00 | 3,606.00 | 3,575.00 | 3,579.00 | 0.0M |
| 2025-04-23 | 3,593.00 | 3,593.00 | 3,565.00 | 3,566.00 | 0.0M |
| 2025-04-22 | 3,419.00 | 3,427.00 | 3,398.00 | 3,399.00 | 0.0M |
| 2025-04-21 | 3,485.00 | 3,497.00 | 3,451.00 | 3,454.00 | 0.0M |
| 2025-04-18 | 3,533.00 | 3,543.00 | 3,533.00 | 3,543.00 | 0.0M |
| 2025-04-17 | 3,566.00 | 3,566.00 | 3,566.00 | 3,566.00 | 0.0M |
| 2025-04-16 | 3,570.00 | 3,576.00 | 3,570.00 | 3,576.00 | 0.0M |
| 2025-04-15 | 3,630.00 | 3,630.00 | 3,628.00 | 3,628.00 | 0.0M |
| 2025-04-14 | 3,661.00 | 3,661.00 | 3,621.00 | 3,630.00 | 0.1M |
| 2025-04-11 | 3,504.00 | 3,584.00 | 3,476.00 | 3,584.00 | 0.1M |
| 2025-04-10 | 3,771.00 | 3,771.00 | 3,709.00 | 3,729.00 | 0.0M |
| 2025-04-09 | 3,352.00 | 3,368.00 | 3,292.00 | 3,334.00 | 0.0M |
| 2025-04-08 | 3,526.00 | 3,564.00 | 3,526.00 | 3,543.00 | 0.0M |
| 2025-04-07 | 3,337.00 | 3,418.00 | 3,319.00 | 3,319.00 | 0.0M |
| 2025-04-04 | 3,700.00 | 3,708.00 | 3,650.00 | 3,697.00 | 0.0M |
| 2025-04-03 | 3,811.00 | 3,831.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2025-04-02 | 3,952.00 | 3,956.00 | 3,952.00 | 3,956.00 | 0.0M |
| 2025-04-01 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 0.0M |
| 2025-03-31 | 3,889.00 | 3,889.00 | 3,862.00 | 3,877.00 | 0.0M |
| 2025-03-28 | 4,020.00 | 4,022.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2025-03-27 | 4,010.00 | 4,020.00 | 4,010.00 | 4,020.00 | 0.0M |
| 2025-03-26 | 4,059.00 | 4,059.00 | 4,059.00 | 4,059.00 | 0.0M |
| 2025-03-25 | 4,065.00 | 4,068.00 | 4,053.00 | 4,055.00 | 0.0M |
| 2025-03-24 | 3,985.00 | 3,999.00 | 3,985.00 | 3,997.00 | 0.0M |
| 2025-03-21 | 3,940.00 | 3,961.00 | 3,940.00 | 3,961.00 | 0.0M |
| 2025-03-19 | 3,940.00 | 3,944.00 | 3,930.00 | 3,944.00 | 0.0M |
| 2025-03-18 | 3,969.00 | 3,969.00 | 3,956.00 | 3,960.00 | 0.0M |
| 2025-03-17 | 3,900.00 | 3,904.00 | 3,899.00 | 3,904.00 | 0.0M |
| 2025-03-14 | 3,836.00 | 3,856.00 | 3,836.00 | 3,849.00 | 0.0M |
| 2025-03-13 | 3,889.00 | 3,893.00 | 3,848.00 | 3,848.00 | 0.0M |
| 2025-03-12 | 3,882.00 | 3,882.00 | 3,870.00 | 3,873.00 | 0.0M |
| 2025-03-11 | 3,867.00 | 3,886.00 | 3,845.00 | 3,882.00 | 0.0M |
| 2025-03-10 | 3,979.00 | 3,994.00 | 3,958.00 | 3,990.00 | 0.0M |
| 2025-03-07 | 4,054.00 | 4,054.00 | 3,984.00 | 3,984.00 | 0.0M |
| 2025-03-06 | 4,150.00 | 4,150.00 | 4,100.00 | 4,106.00 | 0.0M |
| 2025-03-05 | 4,100.00 | 4,112.00 | 4,100.00 | 4,112.00 | 0.0M |
| 2025-03-04 | 4,143.00 | 4,143.00 | 4,119.00 | 4,132.00 | 0.0M |
| 2025-03-03 | 4,238.00 | 4,238.00 | 4,213.00 | 4,213.00 | 0.0M |
| 2025-02-28 | 4,129.00 | 4,148.00 | 4,119.00 | 4,144.00 | 0.0M |
| 2025-02-27 | 4,183.00 | 4,200.00 | 4,170.00 | 4,199.00 | 0.0M |
| 2025-02-26 | 4,255.00 | 4,255.00 | 4,188.00 | 4,219.00 | 0.0M |
| 2025-02-25 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 0.0M |
| 2025-02-21 | 4,331.00 | 4,336.00 | 4,322.00 | 4,336.00 | 0.0M |
| 2025-02-20 | 4,360.00 | 4,360.00 | 4,331.00 | 4,331.00 | 0.0M |
| 2025-02-19 | 4,375.00 | 4,390.00 | 4,373.00 | 4,373.00 | 0.0M |
| 2025-02-18 | 4,366.00 | 4,371.00 | 4,366.00 | 4,371.00 | 0.0M |
| 2025-02-17 | 4,385.00 | 4,385.00 | 4,358.00 | 4,359.00 | 0.0M |
| 2025-02-14 | 4,404.00 | 4,404.00 | 4,388.00 | 4,388.00 | 0.0M |
| 2025-02-13 | 4,371.00 | 4,388.00 | 4,371.00 | 4,381.00 | 0.0M |
| 2025-02-12 | 4,348.00 | 4,371.00 | 4,347.00 | 4,371.00 | 0.0M |
| 2025-02-10 | 4,293.00 | 4,307.00 | 4,292.00 | 4,307.00 | 0.0M |
| 2025-02-07 | 4,310.00 | 4,327.00 | 4,310.00 | 4,327.00 | 0.0M |
| 2025-02-06 | 4,332.00 | 4,346.00 | 4,327.00 | 4,346.00 | 0.0M |
| 2025-02-05 | 4,324.00 | 4,352.00 | 4,318.00 | 4,318.00 | 0.0M |
| 2025-02-04 | 4,371.00 | 4,371.00 | 4,324.00 | 4,324.00 | 0.0M |
| 2025-02-03 | 4,379.00 | 4,379.00 | 4,318.00 | 4,318.00 | 0.0M |
| 2025-01-31 | 4,413.00 | 4,432.00 | 4,412.00 | 4,423.00 | 0.0M |
| 2025-01-30 | 4,422.00 | 4,429.00 | 4,416.00 | 4,429.00 | 0.1M |
| 2025-01-29 | 4,451.00 | 4,458.00 | 4,451.00 | 4,458.00 | 0.0M |
| 2025-01-28 | 4,410.00 | 4,414.00 | 4,405.00 | 4,405.00 | 0.0M |
| 2025-01-27 | 4,474.00 | 4,474.00 | 4,418.00 | 4,418.00 | 0.0M |
| 2025-01-24 | 4,495.00 | 4,505.00 | 4,471.00 | 4,476.00 | 0.0M |
| 2025-01-23 | 4,470.00 | 4,490.00 | 4,470.00 | 4,490.00 | 0.0M |
| 2025-01-22 | 4,443.00 | 4,457.00 | 4,443.00 | 4,456.00 | 0.0M |
| 2025-01-21 | 4,434.00 | 4,434.00 | 4,414.00 | 4,414.00 | 0.0M |
| 2025-01-20 | 4,419.00 | 4,428.00 | 4,408.00 | 4,421.00 | 0.0M |
| 2025-01-17 | 4,361.00 | 4,381.00 | 4,350.00 | 4,381.00 | 0.0M |
| 2025-01-16 | 4,408.00 | 4,424.00 | 4,396.00 | 4,407.00 | 0.0M |
| 2025-01-15 | 4,386.00 | 4,386.00 | 4,374.00 | 4,375.00 | 0.0M |
| 2025-01-14 | 4,374.00 | 4,386.00 | 4,367.00 | 4,386.00 | 0.0M |
| 2025-01-10 | 4,467.00 | 4,467.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2025-01-09 | 4,435.00 | 4,435.00 | 4,420.00 | 4,428.00 | 0.0M |
| 2025-01-08 | 4,460.00 | 4,460.00 | 4,432.00 | 4,448.00 | 0.0M |
| 2025-01-07 | 4,460.00 | 4,489.00 | 4,460.00 | 4,464.00 | 0.0M |
| 2025-01-06 | 4,445.00 | 4,449.00 | 4,437.00 | 4,445.00 | 0.0M |