4,861.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,861.34 | 4,861.34 | 4,861.34 | 4,861.34 | 81.8M |
| 2025-09-25 | 4,824.86 | 4,824.86 | 4,824.86 | 4,824.86 | 90.0M |
| 2025-09-24 | 4,853.83 | 4,853.83 | 4,853.83 | 4,853.83 | 92.1M |
| 2025-09-22 | 4,826.65 | 4,826.65 | 4,826.65 | 4,826.65 | 0.0M |
| 2025-09-19 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | 0.0M |
| 2025-09-18 | 4,857.55 | 4,857.55 | 4,857.55 | 4,857.55 | 0.0M |
| 2025-09-17 | 4,793.75 | 4,793.75 | 4,793.75 | 4,793.75 | 85.7M |
| 2025-09-16 | 4,785.08 | 4,785.08 | 4,785.08 | 4,785.08 | 94.1M |
| 2025-09-15 | 4,866.89 | 4,866.89 | 4,866.89 | 4,866.89 | 68.7M |
| 2025-09-12 | 4,854.23 | 4,854.23 | 4,854.23 | 4,854.23 | 71.4M |
| 2025-09-11 | 4,854.60 | 4,854.60 | 4,854.60 | 4,854.60 | 78.8M |
| 2025-09-10 | 4,842.52 | 4,842.52 | 4,842.52 | 4,842.52 | 80.9M |
| 2025-09-09 | 4,862.35 | 4,862.35 | 4,862.35 | 4,862.35 | 73.8M |
| 2025-09-08 | 4,881.08 | 4,881.08 | 4,881.08 | 4,881.08 | 75.5M |
| 2025-09-05 | 4,835.30 | 4,835.30 | 4,835.30 | 4,835.30 | 80.0M |
| 2025-09-04 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | 82.2M |
| 2025-09-03 | 4,831.02 | 4,831.02 | 4,831.02 | 4,831.02 | 66.6M |
| 2025-09-02 | 4,809.16 | 4,809.16 | 4,809.16 | 4,809.16 | 94.9M |
| 2025-09-01 | 4,923.28 | 4,923.28 | 4,923.28 | 4,923.28 | 57.1M |
| 2025-08-29 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 80.2M |
| 2025-08-28 | 4,923.32 | 4,923.32 | 4,923.32 | 4,923.32 | 82.7M |
| 2025-08-27 | 4,925.61 | 4,925.61 | 4,925.61 | 4,925.61 | 79.1M |
| 2025-08-26 | 4,949.08 | 4,949.08 | 4,949.08 | 4,949.08 | 125.4M |
| 2025-08-25 | 4,975.03 | 4,975.03 | 4,975.03 | 4,975.03 | 64.7M |
| 2025-08-22 | 4,990.47 | 4,990.47 | 4,990.47 | 4,990.47 | 75.8M |
| 2025-08-21 | 4,971.95 | 4,971.95 | 4,971.95 | 4,971.95 | 66.5M |
| 2025-08-20 | 4,972.00 | 4,972.00 | 4,972.00 | 4,972.00 | 76.7M |
| 2025-08-19 | 5,000.89 | 5,000.89 | 5,000.89 | 5,000.89 | 78.7M |
| 2025-08-18 | 4,980.57 | 4,980.57 | 4,980.57 | 4,980.57 | 75.2M |
| 2025-08-15 | 4,987.88 | 4,987.88 | 4,987.88 | 4,987.88 | 90.0M |
| 2025-08-14 | 4,994.30 | 4,994.30 | 4,994.30 | 4,994.30 | 108.6M |
| 2025-08-13 | 4,956.60 | 4,956.60 | 4,956.60 | 4,956.60 | 101.8M |
| 2025-08-12 | 4,927.93 | 4,927.93 | 4,927.93 | 4,927.93 | 93.7M |
| 2025-08-11 | 4,944.67 | 4,944.67 | 4,944.67 | 4,944.67 | 73.7M |
| 2025-08-08 | 4,963.61 | 4,963.61 | 4,963.61 | 4,963.61 | 94.9M |
| 2025-08-07 | 4,966.85 | 4,966.85 | 4,966.85 | 4,966.85 | 132.4M |
| 2025-08-06 | 4,910.30 | 4,910.30 | 4,910.30 | 4,910.30 | 98.6M |
| 2025-08-05 | 4,895.34 | 4,895.34 | 4,895.34 | 4,895.34 | 89.5M |
| 2025-08-04 | 4,874.61 | 4,874.61 | 4,874.61 | 4,874.61 | 88.9M |
| 2025-08-01 | 4,811.30 | 4,811.30 | 4,811.30 | 4,811.30 | 121.3M |
| 2025-07-31 | 4,939.94 | 4,939.94 | 4,939.94 | 4,939.94 | 117.1M |
| 2025-07-30 | 4,976.15 | 4,976.15 | 4,976.15 | 4,976.15 | 99.3M |
| 2025-07-29 | 4,971.19 | 4,971.19 | 4,971.19 | 4,971.19 | 103.1M |
| 2025-07-28 | 4,924.43 | 4,924.43 | 4,924.43 | 4,924.43 | 95.2M |
| 2025-07-25 | 4,975.41 | 4,975.41 | 4,975.41 | 4,975.41 | 90.7M |
| 2025-07-24 | 4,992.30 | 4,992.30 | 4,992.30 | 4,992.30 | 124.5M |
| 2025-07-23 | 4,981.14 | 4,981.14 | 4,981.14 | 4,981.14 | 116.5M |
| 2025-07-22 | 4,940.58 | 4,940.58 | 4,940.58 | 4,940.58 | 80.2M |
| 2025-07-21 | 4,993.08 | 4,993.08 | 4,993.08 | 4,993.08 | 88.2M |
| 2025-07-18 | 4,987.30 | 4,987.30 | 4,987.30 | 4,987.30 | 89.6M |
| 2025-07-17 | 5,001.86 | 5,001.86 | 5,001.86 | 5,001.86 | 84.0M |
| 2025-07-16 | 4,930.17 | 4,930.17 | 4,930.17 | 4,930.17 | 87.3M |
| 2025-07-15 | 4,945.19 | 4,945.19 | 4,945.19 | 4,945.19 | 73.8M |
| 2025-07-14 | 4,963.18 | 4,963.18 | 4,963.18 | 4,963.18 | 76.1M |
| 2025-07-11 | 4,983.65 | 4,983.65 | 4,983.65 | 4,983.65 | 78.6M |
| 2025-07-10 | 5,026.30 | 5,026.30 | 5,026.30 | 5,026.30 | 103.4M |
| 2025-07-09 | 5,039.89 | 5,039.89 | 5,039.89 | 5,039.89 | 107.5M |
| 2025-07-08 | 4,970.15 | 4,970.15 | 4,970.15 | 4,970.15 | 104.3M |
| 2025-07-07 | 4,939.78 | 4,939.78 | 4,939.78 | 4,939.78 | 69.9M |
| 2025-07-04 | 4,880.21 | 4,880.21 | 4,880.21 | 4,880.21 | 57.5M |
| 2025-07-03 | 4,909.17 | 4,909.17 | 4,909.17 | 4,909.17 | 78.9M |
| 2025-07-02 | 4,880.71 | 4,880.71 | 4,880.71 | 4,880.71 | 92.7M |
| 2025-07-01 | 4,858.46 | 4,858.46 | 4,858.46 | 4,858.46 | 103.5M |
| 2025-06-30 | 4,905.27 | 4,905.27 | 4,905.27 | 4,905.27 | 109.2M |
| 2025-06-27 | 4,925.04 | 4,925.04 | 4,925.04 | 4,925.04 | 92.4M |
| 2025-06-26 | 4,849.58 | 4,849.58 | 4,849.58 | 4,849.58 | 79.6M |
| 2025-06-25 | 4,818.86 | 4,818.86 | 4,818.86 | 4,818.86 | 93.9M |
| 2025-06-24 | 4,845.28 | 4,845.28 | 4,845.28 | 4,845.28 | 119.4M |
| 2025-06-23 | 4,765.59 | 4,765.59 | 4,765.59 | 4,765.59 | 83.7M |
| 2025-06-20 | 4,781.30 | 4,781.30 | 4,781.30 | 4,781.30 | 253.4M |
| 2025-06-19 | 4,724.32 | 4,724.32 | 4,724.32 | 4,724.32 | 67.5M |
| 2025-06-18 | 4,781.32 | 4,781.32 | 4,781.32 | 4,781.32 | 107.7M |
| 2025-06-17 | 4,804.04 | 4,804.04 | 4,804.04 | 4,804.04 | 93.1M |
| 2025-06-16 | 4,856.87 | 4,856.87 | 4,856.87 | 4,856.87 | 91.3M |
| 2025-06-13 | 4,819.42 | 4,819.42 | 4,819.42 | 4,819.42 | 122.0M |
| 2025-06-12 | 4,874.29 | 4,874.29 | 4,874.29 | 4,874.29 | 116.8M |
| 2025-06-11 | 4,914.08 | 4,914.08 | 4,914.08 | 4,914.08 | 98.6M |
| 2025-06-10 | 4,920.22 | 4,920.22 | 4,920.22 | 4,920.22 | 95.1M |
| 2025-06-09 | 4,958.13 | 4,958.13 | 4,958.13 | 4,958.13 | 62.4M |
| 2025-06-06 | 4,982.10 | 4,982.10 | 4,982.10 | 4,982.10 | 70.3M |
| 2025-06-05 | 4,989.35 | 4,989.35 | 4,989.35 | 4,989.35 | 93.8M |
| 2025-06-04 | 4,979.27 | 4,979.27 | 4,979.27 | 4,979.27 | 100.8M |
| 2025-06-03 | 4,940.97 | 4,940.97 | 4,940.97 | 4,940.97 | 90.4M |
| 2025-06-02 | 4,910.51 | 4,910.51 | 4,910.51 | 4,910.51 | 99.6M |
| 2025-05-30 | 4,920.84 | 4,920.84 | 4,920.84 | 4,920.84 | 167.6M |
| 2025-05-29 | 4,910.42 | 4,910.42 | 4,910.42 | 4,910.42 | 80.8M |
| 2025-05-28 | 4,931.99 | 4,931.99 | 4,931.99 | 4,931.99 | 102.2M |
| 2025-05-27 | 4,969.26 | 4,969.26 | 4,969.26 | 4,969.26 | 95.4M |
| 2025-05-26 | 4,929.25 | 4,929.25 | 4,929.25 | 4,929.25 | 69.7M |
| 2025-05-23 | 4,849.31 | 4,849.31 | 4,849.31 | 4,849.31 | 145.7M |
| 2025-05-22 | 4,925.01 | 4,925.01 | 4,925.01 | 4,925.01 | 97.2M |
| 2025-05-21 | 4,955.77 | 4,955.77 | 4,955.77 | 4,955.77 | 97.5M |
| 2025-05-20 | 4,942.78 | 4,942.78 | 4,942.78 | 4,942.78 | 115.7M |
| 2025-05-19 | 4,918.24 | 4,918.24 | 4,918.24 | 4,918.24 | 85.4M |
| 2025-05-16 | 4,888.03 | 4,888.03 | 4,888.03 | 4,888.03 | 121.8M |
| 2025-05-15 | 4,881.08 | 4,881.08 | 4,881.08 | 4,881.08 | 139.1M |
| 2025-05-14 | 4,852.35 | 4,852.35 | 4,852.35 | 4,852.35 | 147.2M |
| 2025-05-13 | 4,884.94 | 4,884.94 | 4,884.94 | 4,884.94 | 124.9M |
| 2025-05-12 | 4,871.72 | 4,871.72 | 4,871.72 | 4,871.72 | 161.8M |
| 2025-05-09 | 4,855.61 | 4,855.61 | 4,855.61 | 4,855.61 | 113.6M |
| 2025-05-08 | 4,841.41 | 4,841.41 | 4,841.41 | 4,841.41 | 114.5M |
| 2025-05-07 | 4,801.56 | 4,801.56 | 4,801.56 | 4,801.56 | 110.9M |
| 2025-05-06 | 4,830.18 | 4,830.18 | 4,830.18 | 4,830.18 | 124.8M |
| 2025-05-05 | 4,851.98 | 4,851.98 | 4,851.98 | 4,851.98 | 81.5M |
| 2025-05-02 | 4,809.90 | 4,809.90 | 4,809.90 | 4,809.90 | 129.1M |
| 2025-04-30 | 4,699.47 | 4,699.47 | 4,699.47 | 4,699.47 | 145.2M |
| 2025-04-29 | 4,681.70 | 4,681.70 | 4,681.70 | 4,681.70 | 125.9M |
| 2025-04-28 | 4,651.82 | 4,651.82 | 4,651.82 | 4,651.82 | 93.5M |
| 2025-04-25 | 4,647.18 | 4,647.18 | 4,647.18 | 4,647.18 | 106.2M |
| 2025-04-24 | 4,607.89 | 4,607.89 | 4,607.89 | 4,607.89 | 98.5M |
| 2025-04-23 | 4,584.82 | 4,584.82 | 4,584.82 | 4,584.82 | 135.4M |
| 2025-04-22 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 96.8M |
| 2025-04-17 | 4,437.43 | 4,437.43 | 4,437.43 | 4,437.43 | 98.0M |
| 2025-04-16 | 4,459.18 | 4,459.18 | 4,459.18 | 4,459.18 | 100.9M |
| 2025-04-15 | 4,449.64 | 4,449.64 | 4,449.64 | 4,449.64 | 107.6M |
| 2025-04-14 | 4,382.99 | 4,382.99 | 4,382.99 | 4,382.99 | 114.0M |
| 2025-04-11 | 4,260.73 | 4,260.73 | 4,260.73 | 4,260.73 | 154.4M |
| 2025-04-10 | 4,294.58 | 4,294.58 | 4,294.58 | 4,294.58 | 204.1M |
| 2025-04-09 | 4,121.40 | 4,121.40 | 4,121.40 | 4,121.40 | 210.9M |
| 2025-04-08 | 4,249.08 | 4,249.08 | 4,249.08 | 4,249.08 | 205.7M |
| 2025-04-07 | 4,142.07 | 4,142.07 | 4,142.07 | 4,142.07 | 367.7M |
| 2025-04-04 | 4,313.90 | 4,313.90 | 4,313.90 | 4,313.90 | 298.0M |
| 2025-04-03 | 4,539.38 | 4,539.38 | 4,539.38 | 4,539.38 | 180.3M |
| 2025-04-02 | 4,677.08 | 4,677.08 | 4,677.08 | 4,677.08 | 97.8M |
| 2025-04-01 | 4,708.40 | 4,708.40 | 4,708.40 | 4,708.40 | 115.2M |
| 2025-03-31 | 4,632.62 | 4,632.62 | 4,632.62 | 4,632.62 | 149.6M |
| 2025-03-28 | 4,697.18 | 4,697.18 | 4,697.18 | 4,697.18 | 132.5M |
| 2025-03-27 | 4,750.31 | 4,750.31 | 4,750.31 | 4,750.31 | 127.0M |
| 2025-03-26 | 4,783.88 | 4,783.88 | 4,783.88 | 4,783.88 | 112.2M |
| 2025-03-25 | 4,836.65 | 4,836.65 | 4,836.65 | 4,836.65 | 105.8M |
| 2025-03-24 | 4,785.81 | 4,785.81 | 4,785.81 | 4,785.81 | 111.9M |
| 2025-03-21 | 4,793.21 | 4,793.21 | 4,793.21 | 4,793.21 | 255.6M |
| 2025-03-20 | 4,817.74 | 4,817.74 | 4,817.74 | 4,817.74 | 157.4M |
| 2025-03-19 | 4,879.74 | 4,879.74 | 4,879.74 | 4,879.74 | 156.4M |
| 2025-03-18 | 4,900.74 | 4,900.74 | 4,900.74 | 4,900.74 | 172.1M |
| 2025-03-17 | 4,850.34 | 4,850.34 | 4,850.34 | 4,850.34 | 128.2M |
| 2025-03-14 | 4,810.23 | 4,810.23 | 4,810.23 | 4,810.23 | 166.6M |
| 2025-03-13 | 4,719.28 | 4,719.28 | 4,719.28 | 4,719.28 | 137.2M |
| 2025-03-12 | 4,744.95 | 4,744.95 | 4,744.95 | 4,744.95 | 145.4M |
| 2025-03-11 | 4,677.43 | 4,677.43 | 4,677.43 | 4,677.43 | 164.7M |
| 2025-03-10 | 4,741.74 | 4,741.74 | 4,741.74 | 4,741.74 | 168.7M |
| 2025-03-07 | 4,825.70 | 4,825.70 | 4,825.70 | 4,825.70 | 176.5M |
| 2025-03-06 | 4,913.68 | 4,913.68 | 4,913.68 | 4,913.68 | 286.2M |
| 2025-03-05 | 4,844.01 | 4,844.01 | 4,844.01 | 4,844.01 | 263.7M |
| 2025-03-04 | 4,675.29 | 4,675.29 | 4,675.29 | 4,675.29 | 176.2M |
| 2025-03-03 | 4,845.40 | 4,845.40 | 4,845.40 | 4,845.40 | 165.9M |
| 2025-02-28 | 4,723.00 | 4,723.00 | 4,723.00 | 4,723.00 | 194.4M |
| 2025-02-27 | 4,728.24 | 4,728.24 | 4,728.24 | 4,728.24 | 136.1M |
| 2025-02-26 | 4,776.51 | 4,776.51 | 4,776.51 | 4,776.51 | 138.4M |
| 2025-02-25 | 4,696.94 | 4,696.94 | 4,696.94 | 4,696.94 | 128.7M |
| 2025-02-24 | 4,699.16 | 4,699.16 | 4,699.16 | 4,699.16 | 128.0M |
| 2025-02-21 | 4,667.61 | 4,667.61 | 4,667.61 | 4,667.61 | 116.4M |
| 2025-02-20 | 4,672.51 | 4,672.51 | 4,672.51 | 4,672.51 | 118.5M |
| 2025-02-19 | 4,697.48 | 4,697.48 | 4,697.48 | 4,697.48 | 136.8M |
| 2025-02-18 | 4,784.55 | 4,784.55 | 4,784.55 | 4,784.55 | 121.7M |
| 2025-02-17 | 4,774.08 | 4,774.08 | 4,774.08 | 4,774.08 | 105.0M |
| 2025-02-14 | 4,713.61 | 4,713.61 | 4,713.61 | 4,713.61 | 115.7M |
| 2025-02-13 | 4,743.69 | 4,743.69 | 4,743.69 | 4,743.69 | 157.6M |
| 2025-02-12 | 4,649.92 | 4,649.92 | 4,649.92 | 4,649.92 | 128.4M |
| 2025-02-11 | 4,630.34 | 4,630.34 | 4,630.34 | 4,630.34 | 114.9M |
| 2025-02-10 | 4,605.42 | 4,605.42 | 4,605.42 | 4,605.42 | 87.6M |
| 2025-02-07 | 4,577.42 | 4,577.42 | 4,577.42 | 4,577.42 | 113.0M |
| 2025-02-06 | 4,601.08 | 4,601.08 | 4,601.08 | 4,601.08 | 125.9M |
| 2025-02-05 | 4,535.95 | 4,535.95 | 4,535.95 | 4,535.95 | 92.6M |
| 2025-02-04 | 4,516.55 | 4,516.55 | 4,516.55 | 4,516.55 | 96.4M |
| 2025-02-03 | 4,500.30 | 4,500.30 | 4,500.30 | 4,500.30 | 122.7M |
| 2025-01-31 | 4,564.01 | 4,564.01 | 4,564.01 | 4,564.01 | 102.5M |
| 2025-01-30 | 4,563.28 | 4,563.28 | 4,563.28 | 4,563.28 | 116.2M |
| 2025-01-29 | 4,537.20 | 4,537.20 | 4,537.20 | 4,537.20 | 102.8M |
| 2025-01-28 | 4,498.58 | 4,498.58 | 4,498.58 | 4,498.58 | 105.9M |
| 2025-01-27 | 4,468.55 | 4,468.55 | 4,468.55 | 4,468.55 | 117.6M |
| 2025-01-24 | 4,490.28 | 4,490.28 | 4,490.28 | 4,490.28 | 109.2M |
| 2025-01-23 | 4,489.82 | 4,489.82 | 4,489.82 | 4,489.82 | 101.7M |
| 2025-01-22 | 4,461.97 | 4,461.97 | 4,461.97 | 4,461.97 | 102.8M |
| 2025-01-21 | 4,420.01 | 4,420.01 | 4,420.01 | 4,420.01 | 77.5M |
| 2025-01-20 | 4,410.60 | 4,410.60 | 4,410.60 | 4,410.60 | 80.3M |
| 2025-01-17 | 4,392.24 | 4,392.24 | 4,392.24 | 4,392.24 | 107.0M |
| 2025-01-16 | 4,340.49 | 4,340.49 | 4,340.49 | 4,340.49 | 98.1M |
| 2025-01-15 | 4,326.41 | 4,326.41 | 4,326.41 | 4,326.41 | 118.1M |
| 2025-01-14 | 4,262.23 | 4,262.23 | 4,262.23 | 4,262.23 | 105.3M |
| 2025-01-13 | 4,234.09 | 4,234.09 | 4,234.09 | 4,234.09 | 91.0M |
| 2025-01-10 | 4,255.54 | 4,255.54 | 4,255.54 | 4,255.54 | 115.8M |
| 2025-01-09 | 4,277.91 | 4,277.91 | 4,277.91 | 4,277.91 | 87.8M |
| 2025-01-08 | 4,279.57 | 4,279.57 | 4,279.57 | 4,279.57 | 100.4M |
| 2025-01-07 | 4,284.92 | 4,284.92 | 4,284.92 | 4,284.92 | 97.9M |
| 2025-01-06 | 4,259.64 | 4,259.64 | 4,259.64 | 4,259.64 | 110.3M |
| 2025-01-03 | 4,196.84 | 4,196.84 | 4,196.84 | 4,196.84 | 73.4M |
| 2025-01-02 | 4,223.20 | 4,223.20 | 4,223.20 | 4,223.20 | 80.4M |