4,700.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5,200.00 | 5,220.00 | 5,180.00 | 5,220.00 | 0.0M |
| 2022-12-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0M |
| 2022-12-26 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2022-12-23 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2022-12-21 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-12-20 | 5,120.00 | 5,150.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-12-19 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2022-12-16 | 5,110.00 | 5,180.00 | 5,110.00 | 5,180.00 | 0.0M |
| 2022-12-15 | 5,200.00 | 5,200.00 | 5,120.00 | 5,120.00 | 0.0M |
| 2022-12-12 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2022-12-09 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2022-12-08 | 5,150.00 | 5,150.00 | 5,080.00 | 5,130.00 | 0.0M |
| 2022-12-05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-12-02 | 5,260.00 | 5,260.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2022-12-01 | 5,250.00 | 5,260.00 | 5,250.00 | 5,260.00 | 0.0M |
| 2022-11-30 | 5,340.00 | 5,490.00 | 5,340.00 | 5,360.00 | 0.0M |
| 2022-11-29 | 5,280.00 | 5,280.00 | 5,240.00 | 5,240.00 | 0.0M |
| 2022-11-28 | 5,250.00 | 5,280.00 | 5,250.00 | 5,280.00 | 0.0M |
| 2022-11-22 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 0.0M |
| 2022-11-21 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2022-11-17 | 5,210.00 | 5,300.00 | 5,210.00 | 5,260.00 | 0.0M |
| 2022-11-16 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.0M |
| 2022-11-15 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2022-11-14 | 5,230.00 | 5,260.00 | 5,050.00 | 5,050.00 | 0.0M |
| 2022-11-10 | 5,260.00 | 5,450.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2022-11-09 | 5,450.00 | 5,450.00 | 5,260.00 | 5,360.00 | 0.0M |
| 2022-11-08 | 5,580.00 | 5,680.00 | 5,150.00 | 5,430.00 | 0.0M |
| 2022-11-07 | 5,450.00 | 5,480.00 | 5,200.00 | 5,480.00 | 0.0M |
| 2022-11-04 | 4,950.00 | 4,950.00 | 4,775.00 | 4,780.00 | 0.0M |
| 2022-11-02 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-11-01 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-10-26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.0M |
| 2022-10-25 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.0M |
| 2022-10-19 | 4,790.00 | 4,790.00 | 4,720.00 | 4,785.00 | 0.0M |
| 2022-10-14 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-10-13 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.0M |
| 2022-10-12 | 4,630.00 | 4,710.00 | 4,630.00 | 4,700.00 | 0.0M |
| 2022-10-06 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.0M |
| 2022-10-03 | 4,395.00 | 4,400.00 | 4,395.00 | 4,400.00 | 0.0M |
| 2022-09-30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-09-27 | 4,450.00 | 4,500.00 | 4,450.00 | 4,500.00 | 0.0M |
| 2022-09-26 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.0M |
| 2022-09-22 | 4,630.00 | 4,660.00 | 4,630.00 | 4,660.00 | 0.0M |
| 2022-09-20 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 0.0M |
| 2022-09-16 | 4,550.00 | 4,580.00 | 4,545.00 | 4,550.00 | 0.0M |
| 2022-09-15 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-09-14 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-09-12 | 4,500.00 | 4,650.00 | 4,500.00 | 4,600.00 | 0.0M |
| 2022-09-08 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0M |
| 2022-09-07 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-09-06 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0M |
| 2022-09-02 | 4,375.00 | 4,375.00 | 4,350.00 | 4,370.00 | 0.0M |
| 2022-09-01 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0M |
| 2022-08-31 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.0M |
| 2022-08-30 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-08-29 | 4,350.00 | 4,360.00 | 4,300.00 | 4,350.00 | 0.0M |
| 2022-08-26 | 4,400.00 | 4,475.00 | 4,350.00 | 4,450.00 | 0.0M |
| 2022-08-24 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2022-08-22 | 4,360.00 | 4,400.00 | 4,350.00 | 4,400.00 | 0.0M |
| 2022-08-18 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2022-08-17 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2022-08-16 | 4,650.00 | 4,650.00 | 4,550.00 | 4,550.00 | 0.0M |
| 2022-08-15 | 4,605.00 | 4,720.00 | 4,605.00 | 4,650.00 | 0.0M |
| 2022-08-12 | 4,300.00 | 4,395.00 | 4,240.00 | 4,395.00 | 0.0M |
| 2022-08-10 | 4,310.00 | 4,315.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2022-08-09 | 4,230.00 | 4,350.00 | 4,160.00 | 4,230.00 | 0.0M |
| 2022-08-08 | 4,280.00 | 4,370.00 | 4,230.00 | 4,240.00 | 0.0M |
| 2022-08-05 | 3,940.00 | 4,090.00 | 3,940.00 | 4,070.00 | 0.0M |
| 2022-08-04 | 3,945.00 | 3,965.00 | 3,945.00 | 3,945.00 | 0.0M |
| 2022-08-03 | 3,930.00 | 3,950.00 | 3,930.00 | 3,935.00 | 0.0M |
| 2022-08-02 | 3,880.00 | 3,930.00 | 3,880.00 | 3,930.00 | 0.0M |
| 2022-08-01 | 3,990.00 | 4,000.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2022-07-29 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2022-07-26 | 3,960.00 | 3,970.00 | 3,955.00 | 3,965.00 | 0.0M |
| 2022-07-25 | 4,000.00 | 4,000.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2022-07-22 | 3,960.00 | 4,000.00 | 3,960.00 | 4,000.00 | 0.0M |
| 2022-07-21 | 3,940.00 | 4,020.00 | 3,940.00 | 4,020.00 | 0.0M |
| 2022-07-20 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2022-07-19 | 4,000.00 | 4,000.00 | 3,965.00 | 3,990.00 | 0.0M |
| 2022-07-15 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2022-07-12 | 3,980.00 | 3,985.00 | 3,965.00 | 3,985.00 | 0.0M |
| 2022-07-11 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2022-07-07 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2022-07-06 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2022-07-05 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2022-07-04 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 0.0M |
| 2022-07-01 | 3,980.00 | 4,030.00 | 3,980.00 | 3,990.00 | 0.0M |
| 2022-06-30 | 4,000.00 | 4,000.00 | 3,860.00 | 3,960.00 | 0.0M |
| 2022-06-28 | 4,030.00 | 4,030.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2022-06-27 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-06-24 | 4,040.00 | 4,040.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-06-23 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2022-06-22 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2022-06-21 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2022-06-20 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 0.0M |
| 2022-06-17 | 3,980.00 | 3,980.00 | 3,960.00 | 3,980.00 | 0.0M |
| 2022-06-16 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 0.0M |
| 2022-06-15 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 0.0M |
| 2022-06-13 | 4,005.00 | 4,020.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-06-10 | 4,060.00 | 4,060.00 | 4,015.00 | 4,040.00 | 0.0M |
| 2022-06-09 | 4,040.00 | 4,060.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2022-06-08 | 4,020.00 | 4,030.00 | 3,990.00 | 4,020.00 | 0.0M |
| 2022-06-07 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2022-06-06 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-06-03 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 0.0M |
| 2022-06-02 | 3,990.00 | 4,000.00 | 3,970.00 | 4,000.00 | 0.0M |
| 2022-05-31 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2022-05-30 | 4,110.00 | 4,110.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2022-05-27 | 4,005.00 | 4,005.00 | 3,965.00 | 3,970.00 | 0.0M |
| 2022-05-26 | 3,985.00 | 4,000.00 | 3,985.00 | 3,990.00 | 0.0M |
| 2022-05-25 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2022-05-24 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2022-05-23 | 4,005.00 | 4,060.00 | 4,005.00 | 4,050.00 | 0.0M |
| 2022-05-20 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-05-19 | 4,075.00 | 4,075.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2022-05-18 | 4,070.00 | 4,075.00 | 4,070.00 | 4,075.00 | 0.0M |
| 2022-05-17 | 4,095.00 | 4,095.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2022-05-16 | 4,115.00 | 4,115.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2022-05-13 | 4,160.00 | 4,185.00 | 4,080.00 | 4,115.00 | 0.0M |
| 2022-05-12 | 4,210.00 | 4,230.00 | 4,070.00 | 4,090.00 | 0.0M |
| 2022-05-11 | 4,010.00 | 4,310.00 | 4,010.00 | 4,210.00 | 0.0M |
| 2022-05-10 | 5,130.00 | 5,170.00 | 4,965.00 | 5,010.00 | 0.0M |
| 2022-05-09 | 5,090.00 | 5,270.00 | 5,090.00 | 5,200.00 | 0.0M |
| 2022-05-06 | 4,930.00 | 5,100.00 | 4,930.00 | 5,090.00 | 0.0M |
| 2022-05-02 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.0M |
| 2022-04-27 | 4,835.00 | 4,900.00 | 4,835.00 | 4,900.00 | 0.0M |
| 2022-04-26 | 4,835.00 | 4,905.00 | 4,835.00 | 4,905.00 | 0.0M |
| 2022-04-25 | 4,935.00 | 4,935.00 | 4,905.00 | 4,905.00 | 0.0M |
| 2022-04-22 | 4,900.00 | 4,935.00 | 4,900.00 | 4,935.00 | 0.0M |
| 2022-04-19 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.0M |
| 2022-04-18 | 4,915.00 | 5,070.00 | 4,915.00 | 5,070.00 | 0.0M |
| 2022-04-15 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2022-04-14 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-04-13 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 0.0M |
| 2022-04-11 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0M |
| 2022-04-06 | 5,200.00 | 5,200.00 | 5,160.00 | 5,160.00 | 0.0M |
| 2022-04-05 | 5,270.00 | 5,270.00 | 5,260.00 | 5,260.00 | 0.0M |
| 2022-04-04 | 5,250.00 | 5,250.00 | 5,150.00 | 5,190.00 | 0.0M |
| 2022-04-01 | 5,290.00 | 5,290.00 | 5,250.00 | 5,280.00 | 0.0M |
| 2022-03-30 | 5,330.00 | 5,390.00 | 5,290.00 | 5,390.00 | 0.0M |
| 2022-03-29 | 5,300.00 | 5,340.00 | 5,300.00 | 5,340.00 | 0.0M |
| 2022-03-28 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 0.0M |
| 2022-03-25 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 0.0M |
| 2022-03-24 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 0.0M |
| 2022-03-23 | 5,300.00 | 5,350.00 | 5,250.00 | 5,350.00 | 0.0M |
| 2022-03-22 | 5,040.00 | 5,300.00 | 5,040.00 | 5,300.00 | 0.0M |
| 2022-03-18 | 5,070.00 | 5,090.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-03-17 | 4,995.00 | 5,060.00 | 4,995.00 | 5,060.00 | 0.0M |
| 2022-03-16 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0M |
| 2022-03-15 | 4,850.00 | 4,850.00 | 4,820.00 | 4,820.00 | 0.0M |
| 2022-03-14 | 4,780.00 | 4,870.00 | 4,780.00 | 4,870.00 | 0.0M |
| 2022-03-11 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0M |
| 2022-03-10 | 4,940.00 | 4,940.00 | 4,900.00 | 4,930.00 | 0.0M |
| 2022-03-09 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0M |
| 2022-03-08 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 0.0M |
| 2022-03-07 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2022-03-04 | 5,000.00 | 5,090.00 | 5,000.00 | 5,080.00 | 0.0M |
| 2022-03-03 | 4,980.00 | 4,990.00 | 4,980.00 | 4,980.00 | 0.0M |
| 2022-03-02 | 4,800.00 | 4,995.00 | 4,800.00 | 4,965.00 | 0.0M |
| 2022-03-01 | 4,795.00 | 4,845.00 | 4,795.00 | 4,835.00 | 0.0M |
| 2022-02-28 | 4,715.00 | 4,780.00 | 4,715.00 | 4,750.00 | 0.0M |
| 2022-02-25 | 4,860.00 | 4,860.00 | 4,710.00 | 4,715.00 | 0.0M |
| 2022-02-24 | 4,950.00 | 4,950.00 | 4,850.00 | 4,855.00 | 0.0M |
| 2022-02-22 | 4,995.00 | 4,995.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2022-02-21 | 4,990.00 | 4,995.00 | 4,990.00 | 4,995.00 | 0.0M |
| 2022-02-17 | 5,020.00 | 5,020.00 | 4,990.00 | 4,990.00 | 0.0M |
| 2022-02-15 | 5,090.00 | 5,090.00 | 4,990.00 | 4,990.00 | 0.0M |
| 2022-02-14 | 5,160.00 | 5,190.00 | 5,030.00 | 5,030.00 | 0.0M |
| 2022-02-10 | 5,170.00 | 5,240.00 | 5,150.00 | 5,190.00 | 0.0M |
| 2022-02-09 | 4,980.00 | 5,150.00 | 4,950.00 | 5,100.00 | 0.0M |
| 2022-02-08 | 5,140.00 | 5,150.00 | 4,975.00 | 4,990.00 | 0.0M |
| 2022-02-07 | 5,290.00 | 5,340.00 | 5,120.00 | 5,140.00 | 0.0M |
| 2022-02-04 | 5,470.00 | 5,990.00 | 5,470.00 | 5,990.00 | 0.0M |
| 2022-02-03 | 5,680.00 | 5,680.00 | 5,670.00 | 5,670.00 | 0.0M |
| 2022-02-02 | 5,530.00 | 5,770.00 | 5,530.00 | 5,600.00 | 0.0M |
| 2022-02-01 | 5,310.00 | 5,450.00 | 5,250.00 | 5,430.00 | 0.0M |
| 2022-01-31 | 5,070.00 | 5,310.00 | 5,070.00 | 5,310.00 | 0.0M |
| 2022-01-28 | 5,100.00 | 5,120.00 | 5,100.00 | 5,120.00 | 0.0M |
| 2022-01-27 | 5,090.00 | 5,100.00 | 4,960.00 | 4,960.00 | 0.0M |
| 2022-01-26 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 0.0M |
| 2022-01-25 | 5,130.00 | 5,150.00 | 5,030.00 | 5,150.00 | 0.0M |
| 2022-01-24 | 5,170.00 | 5,270.00 | 5,030.00 | 5,270.00 | 0.0M |
| 2022-01-21 | 5,300.00 | 5,300.00 | 5,100.00 | 5,260.00 | 0.0M |
| 2022-01-20 | 5,380.00 | 5,500.00 | 5,300.00 | 5,500.00 | 0.0M |
| 2022-01-19 | 5,780.00 | 5,880.00 | 5,520.00 | 5,580.00 | 0.0M |
| 2022-01-18 | 6,040.00 | 6,110.00 | 5,880.00 | 5,910.00 | 0.0M |
| 2022-01-17 | 6,150.00 | 6,150.00 | 6,020.00 | 6,120.00 | 0.0M |
| 2022-01-14 | 6,070.00 | 6,150.00 | 5,890.00 | 6,150.00 | 0.0M |
| 2022-01-13 | 5,930.00 | 6,070.00 | 5,930.00 | 6,070.00 | 0.0M |
| 2022-01-12 | 5,780.00 | 5,930.00 | 5,780.00 | 5,930.00 | 0.0M |
| 2022-01-11 | 5,870.00 | 5,870.00 | 5,760.00 | 5,780.00 | 0.0M |
| 2022-01-07 | 6,080.00 | 6,190.00 | 5,890.00 | 5,890.00 | 0.0M |
| 2022-01-06 | 6,030.00 | 6,080.00 | 5,950.00 | 6,030.00 | 0.0M |
| 2022-01-05 | 6,150.00 | 6,230.00 | 6,070.00 | 6,230.00 | 0.0M |
| 2022-01-04 | 6,030.00 | 6,150.00 | 5,960.00 | 6,140.00 | 0.0M |