4,954.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 4,000.00 | 4,050.00 | 3,950.00 | 4,050.00 | 0.0M |
| 2023-12-28 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-12-27 | 3,999.00 | 3,999.00 | 3,900.00 | 3,950.00 | 0.0M |
| 2023-12-26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-22 | 3,800.00 | 3,950.00 | 3,800.00 | 3,950.00 | 0.0M |
| 2023-12-21 | 3,990.00 | 3,990.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-12-20 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-12-19 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-12-18 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-15 | 4,000.00 | 4,000.00 | 3,905.00 | 4,000.00 | 0.0M |
| 2023-12-14 | 3,810.00 | 4,000.00 | 3,810.00 | 4,000.00 | 0.0M |
| 2023-12-13 | 4,050.00 | 4,050.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2023-12-12 | 4,027.00 | 4,027.00 | 3,998.00 | 4,000.00 | 0.0M |
| 2023-12-11 | 3,850.00 | 4,050.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2023-12-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-07 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-06 | 4,056.00 | 4,056.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-12-05 | 4,028.00 | 4,028.00 | 3,863.00 | 3,863.00 | 0.0M |
| 2023-12-04 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0M |
| 2023-12-01 | 4,099.00 | 4,099.00 | 3,901.00 | 3,901.00 | 0.0M |
| 2023-11-30 | 4,090.00 | 4,100.00 | 3,791.00 | 4,100.00 | 0.0M |
| 2023-11-29 | 3,990.00 | 3,990.00 | 3,690.50 | 3,990.00 | 0.0M |
| 2023-11-28 | 4,051.00 | 4,051.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-11-24 | 4,100.00 | 4,100.00 | 3,895.00 | 3,950.00 | 0.0M |
| 2023-11-23 | 4,350.00 | 4,350.00 | 4,010.00 | 4,100.00 | 0.0M |
| 2023-11-22 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.0M |
| 2023-11-21 | 4,147.50 | 4,147.50 | 3,760.00 | 4,020.60 | 0.0M |
| 2023-11-20 | 4,011.00 | 4,011.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-11-17 | 3,915.00 | 4,016.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2023-11-16 | 4,025.00 | 4,025.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-11-15 | 4,100.00 | 4,150.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-11-13 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2023-11-12 | 3,919.00 | 4,325.00 | 3,919.00 | 4,001.00 | 0.0M |
| 2023-11-10 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2023-11-09 | 4,095.00 | 4,100.00 | 4,095.00 | 4,100.00 | 0.0M |
| 2023-11-08 | 4,050.00 | 4,095.00 | 3,771.00 | 4,095.00 | 0.0M |
| 2023-11-07 | 4,029.00 | 4,029.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-11-06 | 3,800.00 | 3,873.30 | 3,755.00 | 3,873.30 | 0.0M |
| 2023-11-03 | 3,952.35 | 3,952.35 | 3,952.35 | 3,952.35 | 0.0M |
| 2023-11-02 | 3,885.00 | 4,085.00 | 3,885.00 | 4,033.00 | 0.0M |
| 2023-11-01 | 3,885.50 | 4,089.00 | 3,885.50 | 4,089.00 | 0.0M |
| 2023-10-31 | 4,120.00 | 4,150.00 | 4,000.00 | 4,090.00 | 0.0M |
| 2023-10-30 | 3,609.10 | 3,988.95 | 3,609.10 | 3,988.95 | 0.0M |
| 2023-10-27 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.0M |
| 2023-10-26 | 3,800.00 | 3,800.00 | 3,767.00 | 3,799.00 | 0.0M |
| 2023-10-25 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2023-10-20 | 4,010.00 | 4,010.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-10-19 | 3,851.00 | 3,851.00 | 3,850.95 | 3,851.00 | 0.0M |
| 2023-10-17 | 3,851.00 | 3,851.00 | 3,851.00 | 3,851.00 | 0.0M |
| 2023-10-16 | 3,897.00 | 3,899.90 | 3,801.10 | 3,801.10 | 0.0M |
| 2023-10-13 | 3,935.00 | 3,935.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-10-12 | 3,744.05 | 4,130.00 | 3,744.05 | 3,750.00 | 0.0M |
| 2023-10-11 | 3,719.00 | 3,941.00 | 3,719.00 | 3,941.00 | 0.0M |
| 2023-10-10 | 4,000.00 | 4,000.00 | 3,750.10 | 3,756.50 | 0.0M |
| 2023-10-09 | 4,180.00 | 4,180.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2023-10-06 | 4,399.00 | 4,399.00 | 3,981.00 | 4,120.40 | 0.0M |
| 2023-10-05 | 4,200.00 | 4,200.00 | 4,150.00 | 4,190.00 | 0.0M |
| 2023-10-04 | 4,105.50 | 4,105.50 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-10-03 | 4,056.00 | 4,056.00 | 3,750.00 | 3,910.00 | 0.0M |
| 2023-09-29 | 3,600.00 | 3,891.30 | 3,600.00 | 3,891.30 | 0.0M |
| 2023-09-27 | 3,999.00 | 4,074.00 | 3,706.00 | 3,706.00 | 0.0M |
| 2023-09-26 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-09-15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-09-14 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-09-13 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-09-12 | 3,999.00 | 3,999.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-09-11 | 3,900.00 | 3,900.00 | 3,899.00 | 3,900.00 | 0.0M |
| 2023-09-08 | 3,800.00 | 3,900.00 | 3,705.00 | 3,900.00 | 0.0M |
| 2023-09-07 | 3,947.00 | 3,947.00 | 3,590.00 | 3,900.00 | 0.0M |
| 2023-09-06 | 3,762.00 | 3,762.00 | 3,761.25 | 3,761.25 | 0.0M |
| 2023-09-05 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 0.0M |
| 2023-09-04 | 3,838.00 | 3,838.00 | 3,690.00 | 3,764.00 | 0.0M |
| 2023-09-01 | 3,874.80 | 3,874.80 | 3,874.80 | 3,874.80 | 0.0M |
| 2023-08-31 | 3,840.00 | 3,885.00 | 3,840.00 | 3,874.90 | 0.0M |
| 2023-08-30 | 3,845.00 | 3,915.00 | 3,550.00 | 3,700.00 | 0.0M |
| 2023-08-29 | 3,530.00 | 3,870.00 | 3,530.00 | 3,730.95 | 0.0M |
| 2023-08-28 | 3,686.00 | 4,074.00 | 3,686.00 | 3,710.00 | 0.0M |
| 2023-08-25 | 3,870.00 | 3,880.00 | 3,676.50 | 3,880.00 | 0.0M |
| 2023-08-24 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2023-08-23 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2023-08-22 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2023-08-21 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2023-08-18 | 3,947.95 | 3,947.95 | 3,600.00 | 3,930.00 | 0.0M |
| 2023-08-17 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2023-08-16 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2023-08-14 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2023-08-11 | 3,365.00 | 3,382.00 | 3,365.00 | 3,382.00 | 0.0M |
| 2023-08-07 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2023-08-04 | 3,560.00 | 3,700.00 | 3,560.00 | 3,700.00 | 0.0M |
| 2023-08-03 | 3,790.00 | 3,790.00 | 3,700.00 | 3,733.00 | 0.0M |
| 2023-07-27 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2023-07-26 | 3,400.00 | 3,725.00 | 3,400.00 | 3,725.00 | 0.0M |
| 2023-07-25 | 3,420.00 | 3,550.00 | 3,420.00 | 3,550.00 | 0.0M |
| 2023-07-24 | 3,591.00 | 3,748.00 | 3,416.00 | 3,416.00 | 0.0M |
| 2023-07-21 | 3,275.00 | 3,591.00 | 3,275.00 | 3,591.00 | 0.0M |
| 2023-07-18 | 3,515.00 | 3,515.00 | 3,420.00 | 3,420.00 | 0.0M |
| 2023-07-17 | 3,525.00 | 3,600.00 | 3,515.00 | 3,600.00 | 0.0M |
| 2023-07-13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-07-11 | 3,500.00 | 3,699.00 | 3,500.00 | 3,577.00 | 0.0M |
| 2023-07-10 | 3,600.00 | 3,600.00 | 3,515.00 | 3,600.00 | 0.0M |
| 2023-07-05 | 3,700.00 | 3,700.00 | 3,620.00 | 3,700.00 | 0.0M |
| 2023-07-04 | 3,605.00 | 3,800.00 | 3,605.00 | 3,800.00 | 0.0M |
| 2023-07-03 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-06-30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-06-28 | 3,750.00 | 3,951.00 | 3,590.00 | 3,716.40 | 0.0M |
| 2023-06-27 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2023-06-26 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-06-23 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-06-22 | 3,750.00 | 3,800.00 | 3,610.00 | 3,800.00 | 0.0M |
| 2023-06-21 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.0M |
| 2023-06-20 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-06-19 | 3,750.00 | 3,800.00 | 3,750.00 | 3,789.55 | 0.0M |
| 2023-06-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-06-15 | 3,750.00 | 3,800.00 | 3,750.00 | 3,800.00 | 0.0M |
| 2023-06-14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-06-13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-06-12 | 3,841.00 | 3,841.00 | 3,841.00 | 3,841.00 | 0.0M |
| 2023-06-09 | 3,842.00 | 3,842.00 | 3,600.00 | 3,676.55 | 0.0M |
| 2023-06-08 | 3,600.00 | 3,748.95 | 3,477.00 | 3,748.95 | 0.0M |
| 2023-06-07 | 3,600.00 | 3,700.00 | 3,600.00 | 3,660.00 | 0.0M |
| 2023-06-06 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2023-06-05 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-06-02 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-06-01 | 3,450.00 | 3,450.05 | 3,450.00 | 3,450.00 | 0.0M |
| 2023-05-31 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.0M |
| 2023-05-30 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-05-29 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-05-26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-05-25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-05-24 | 3,500.00 | 3,500.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2023-05-23 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2023-05-22 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 0.0M |
| 2023-05-17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2023-05-16 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0M |
| 2023-05-12 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0.0M |
| 2023-05-11 | 3,490.00 | 3,500.00 | 3,487.10 | 3,500.00 | 0.0M |
| 2023-05-08 | 3,675.00 | 3,675.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2023-05-05 | 3,506.00 | 3,869.95 | 3,506.00 | 3,861.00 | 0.0M |
| 2023-05-03 | 3,515.10 | 3,689.00 | 3,390.10 | 3,688.95 | 0.0M |
| 2023-05-02 | 3,517.00 | 3,517.00 | 3,515.10 | 3,515.10 | 0.0M |
| 2023-04-28 | 3,699.00 | 3,700.00 | 3,360.05 | 3,699.00 | 0.0M |
| 2023-04-25 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0M |
| 2023-04-21 | 3,421.05 | 3,525.00 | 3,421.05 | 3,525.00 | 0.0M |
| 2023-04-20 | 3,636.00 | 3,636.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2023-04-19 | 3,185.00 | 3,463.00 | 3,185.00 | 3,463.00 | 0.0M |
| 2023-04-17 | 3,195.00 | 3,300.00 | 3,195.00 | 3,300.00 | 0.0M |
| 2023-04-11 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2023-04-10 | 3,539.00 | 3,539.00 | 3,281.00 | 3,300.00 | 0.0M |
| 2023-04-06 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0M |
| 2023-04-05 | 3,100.00 | 3,395.00 | 3,100.00 | 3,395.00 | 0.0M |
| 2023-03-31 | 3,240.00 | 3,240.00 | 3,235.00 | 3,239.75 | 0.0M |
| 2023-03-29 | 3,300.00 | 3,300.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2023-03-27 | 3,497.00 | 3,497.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2023-03-24 | 3,564.00 | 3,564.00 | 3,333.00 | 3,333.00 | 0.0M |
| 2023-03-21 | 3,380.00 | 3,400.00 | 3,380.00 | 3,400.00 | 0.0M |
| 2023-03-20 | 3,399.00 | 3,399.00 | 3,235.05 | 3,244.00 | 0.0M |
| 2023-03-17 | 3,420.00 | 3,420.00 | 3,400.00 | 3,401.00 | 0.0M |
| 2023-03-16 | 3,595.00 | 3,595.00 | 3,326.00 | 3,356.00 | 0.0M |
| 2023-03-15 | 3,450.00 | 3,500.00 | 3,406.00 | 3,500.00 | 0.0M |
| 2023-03-14 | 3,535.00 | 3,535.00 | 3,410.00 | 3,451.00 | 0.0M |
| 2023-03-10 | 3,430.00 | 3,531.00 | 3,425.00 | 3,531.00 | 0.0M |
| 2023-03-09 | 3,588.00 | 3,588.00 | 3,455.00 | 3,484.25 | 0.0M |
| 2023-03-08 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0M |
| 2023-03-06 | 3,440.00 | 3,619.00 | 3,425.00 | 3,599.95 | 0.0M |
| 2023-03-03 | 3,500.00 | 3,650.00 | 3,425.00 | 3,451.25 | 0.0M |
| 2023-03-02 | 3,600.00 | 3,849.25 | 3,591.00 | 3,600.05 | 0.0M |
| 2023-02-27 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0M |
| 2023-02-24 | 3,583.90 | 3,795.75 | 3,525.00 | 3,660.40 | 0.0M |
| 2023-02-23 | 3,657.00 | 3,657.00 | 3,525.00 | 3,657.00 | 0.0M |
| 2023-02-22 | 3,596.00 | 3,700.00 | 3,455.00 | 3,700.00 | 0.0M |
| 2023-02-21 | 3,600.00 | 3,749.85 | 3,595.15 | 3,604.05 | 0.0M |
| 2023-02-20 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2023-02-17 | 3,555.00 | 3,600.00 | 3,525.00 | 3,525.00 | 0.0M |
| 2023-02-15 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 0.0M |
| 2023-02-14 | 3,551.00 | 3,551.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2023-02-13 | 3,530.00 | 3,690.00 | 3,530.00 | 3,690.00 | 0.0M |
| 2023-02-10 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2023-02-09 | 3,743.00 | 3,899.85 | 3,625.10 | 3,625.10 | 0.0M |
| 2023-02-08 | 3,790.00 | 3,800.00 | 3,790.00 | 3,796.15 | 0.0M |
| 2023-02-07 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2023-02-06 | 3,615.15 | 3,800.00 | 3,615.15 | 3,660.00 | 0.0M |
| 2023-02-02 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-01-31 | 3,750.00 | 3,785.00 | 3,750.00 | 3,785.00 | 0.0M |
| 2023-01-27 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2023-01-25 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2023-01-24 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-01-23 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2023-01-20 | 3,780.00 | 3,836.00 | 3,780.00 | 3,780.00 | 0.0M |
| 2023-01-19 | 3,800.00 | 3,800.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2023-01-18 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2023-01-17 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2023-01-16 | 3,650.00 | 3,800.00 | 3,650.00 | 3,710.05 | 0.0M |
| 2023-01-13 | 3,690.85 | 3,800.00 | 3,690.85 | 3,800.00 | 0.0M |
| 2023-01-12 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2023-01-11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0M |
| 2023-01-10 | 3,755.00 | 3,999.95 | 3,741.10 | 3,984.55 | 0.0M |
| 2023-01-09 | 3,810.00 | 3,938.00 | 3,800.00 | 3,938.00 | 0.0M |
| 2023-01-06 | 3,920.00 | 3,940.00 | 3,920.00 | 3,938.00 | 0.0M |
| 2023-01-05 | 3,750.00 | 4,010.00 | 3,750.00 | 3,755.00 | 0.0M |
| 2023-01-04 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2023-01-03 | 3,815.00 | 3,989.00 | 3,815.00 | 3,988.00 | 0.0M |
| 2023-01-02 | 3,820.00 | 3,979.95 | 3,815.00 | 3,979.95 | 0.0M |