4,469.25
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 4,474.00 | 4,507.00 | 4,411.00 | 4,469.25 | 0.0M |
| 2025-09-30 | 4,410.00 | 4,480.00 | 4,365.00 | 4,402.10 | 0.0M |
| 2025-09-29 | 4,524.00 | 4,740.00 | 4,350.00 | 4,372.40 | 0.0M |
| 2025-09-26 | 4,595.00 | 4,631.95 | 4,470.70 | 4,514.95 | 0.0M |
| 2025-09-25 | 4,730.00 | 4,824.00 | 4,575.00 | 4,579.05 | 0.0M |
| 2025-09-24 | 4,800.00 | 4,945.00 | 4,685.00 | 4,729.80 | 0.0M |
| 2025-09-23 | 4,885.00 | 4,938.95 | 4,872.55 | 4,914.35 | 0.0M |
| 2025-09-22 | 4,924.00 | 4,950.00 | 4,824.00 | 4,906.55 | 0.0M |
| 2025-09-19 | 4,850.00 | 4,936.00 | 4,822.05 | 4,903.35 | 0.0M |
| 2025-09-18 | 4,927.00 | 5,071.95 | 4,656.00 | 4,824.90 | 0.1M |
| 2025-09-17 | 4,499.00 | 4,929.00 | 4,491.05 | 4,871.70 | 0.1M |
| 2025-09-16 | 4,400.00 | 4,495.00 | 4,386.00 | 4,460.50 | 0.0M |
| 2025-09-15 | 4,530.00 | 4,599.95 | 4,300.00 | 4,390.30 | 0.0M |
| 2025-09-12 | 4,626.00 | 4,645.95 | 4,505.00 | 4,516.35 | 0.0M |
| 2025-09-11 | 4,700.00 | 4,700.00 | 4,585.05 | 4,624.25 | 0.0M |
| 2025-09-10 | 4,379.95 | 4,743.75 | 4,379.95 | 4,613.35 | 0.0M |
| 2025-09-09 | 4,575.00 | 4,639.90 | 4,343.00 | 4,364.50 | 0.0M |
| 2025-09-08 | 4,651.65 | 4,673.85 | 4,600.00 | 4,605.75 | 0.0M |
| 2025-09-05 | 4,658.00 | 4,870.00 | 4,620.00 | 4,651.65 | 0.0M |
| 2025-09-04 | 4,861.00 | 4,861.00 | 4,560.00 | 4,694.50 | 0.0M |
| 2025-09-03 | 4,670.00 | 4,874.00 | 4,650.00 | 4,800.95 | 0.0M |
| 2025-09-02 | 4,635.00 | 4,655.50 | 4,551.00 | 4,635.85 | 0.0M |
| 2025-09-01 | 4,622.00 | 4,682.50 | 4,561.00 | 4,575.50 | 0.0M |
| 2025-08-29 | 4,683.90 | 4,724.90 | 4,587.25 | 4,601.00 | 0.0M |
| 2025-08-28 | 4,734.00 | 4,875.00 | 4,643.00 | 4,661.85 | 0.0M |
| 2025-08-26 | 4,806.00 | 4,806.00 | 4,761.00 | 4,773.00 | 0.0M |
| 2025-08-25 | 4,898.00 | 4,899.00 | 4,790.00 | 4,806.15 | 0.0M |
| 2025-08-22 | 4,820.00 | 4,875.00 | 4,780.00 | 4,842.00 | 0.0M |
| 2025-08-21 | 4,800.00 | 4,831.10 | 4,718.00 | 4,790.95 | 0.0M |
| 2025-08-20 | 4,950.00 | 4,994.95 | 4,786.60 | 4,831.10 | 0.0M |
| 2025-08-19 | 4,928.00 | 4,962.45 | 4,910.00 | 4,942.90 | 0.0M |
| 2025-08-18 | 4,910.00 | 5,040.00 | 4,910.00 | 4,962.45 | 0.0M |
| 2025-08-14 | 4,974.65 | 5,035.00 | 4,831.30 | 4,874.05 | 0.0M |
| 2025-08-13 | 5,200.00 | 5,253.90 | 4,940.00 | 4,974.65 | 0.1M |
| 2025-08-12 | 5,383.00 | 5,550.00 | 4,911.10 | 5,222.70 | 0.1M |
| 2025-08-11 | 5,200.00 | 5,341.00 | 5,121.00 | 5,279.55 | 0.0M |
| 2025-08-08 | 5,176.00 | 5,296.00 | 5,045.00 | 5,170.60 | 0.0M |
| 2025-08-07 | 5,205.00 | 5,247.95 | 5,000.00 | 5,146.05 | 0.0M |
| 2025-08-06 | 5,380.00 | 5,380.00 | 5,205.00 | 5,284.50 | 0.0M |
| 2025-08-05 | 5,426.00 | 5,450.00 | 5,286.75 | 5,329.05 | 0.0M |
| 2025-08-04 | 5,290.00 | 5,420.00 | 5,201.30 | 5,390.00 | 0.0M |
| 2025-08-01 | 5,280.50 | 5,370.00 | 5,250.00 | 5,278.40 | 0.0M |
| 2025-07-31 | 4,823.20 | 5,320.00 | 4,823.20 | 5,280.70 | 0.0M |
| 2025-07-30 | 5,300.00 | 5,383.95 | 5,131.00 | 5,235.60 | 0.0M |
| 2025-07-29 | 4,750.00 | 5,281.10 | 4,741.05 | 5,260.50 | 0.0M |
| 2025-07-28 | 4,875.00 | 4,880.00 | 4,710.00 | 4,801.00 | 0.0M |
| 2025-07-25 | 5,136.50 | 5,194.90 | 4,801.00 | 4,898.45 | 0.0M |
| 2025-07-24 | 5,149.00 | 5,195.95 | 5,120.00 | 5,136.85 | 0.0M |
| 2025-07-23 | 5,190.00 | 5,259.95 | 5,121.00 | 5,148.55 | 0.0M |
| 2025-07-22 | 5,263.20 | 5,320.00 | 5,150.00 | 5,182.00 | 0.0M |
| 2025-07-21 | 5,290.00 | 5,350.00 | 5,220.00 | 5,237.00 | 0.0M |
| 2025-07-18 | 5,399.85 | 5,399.85 | 5,270.00 | 5,310.15 | 0.0M |
| 2025-07-17 | 5,437.95 | 5,484.00 | 5,300.10 | 5,348.55 | 0.0M |
| 2025-07-16 | 5,300.00 | 5,509.00 | 5,201.00 | 5,411.55 | 0.0M |
| 2025-07-15 | 5,365.00 | 5,390.00 | 5,300.00 | 5,319.90 | 0.0M |
| 2025-07-14 | 5,495.00 | 5,495.00 | 5,235.50 | 5,330.70 | 0.0M |
| 2025-07-11 | 5,569.95 | 5,569.95 | 5,351.00 | 5,442.15 | 0.0M |
| 2025-07-10 | 5,640.00 | 5,700.00 | 5,500.25 | 5,573.65 | 0.0M |
| 2025-07-09 | 5,650.00 | 5,684.90 | 5,551.30 | 5,604.80 | 0.0M |
| 2025-07-08 | 5,744.90 | 5,767.00 | 5,601.10 | 5,630.20 | 0.0M |
| 2025-07-07 | 5,624.00 | 5,739.00 | 5,600.00 | 5,681.05 | 0.0M |
| 2025-07-04 | 5,400.00 | 5,730.30 | 5,383.05 | 5,594.00 | 0.1M |
| 2025-07-03 | 5,395.00 | 5,395.00 | 5,302.00 | 5,388.30 | 0.0M |
| 2025-07-02 | 5,289.00 | 5,379.95 | 5,263.00 | 5,342.15 | 0.0M |
| 2025-07-01 | 5,280.00 | 5,349.90 | 5,270.00 | 5,281.30 | 0.0M |
| 2025-06-30 | 5,389.00 | 5,418.90 | 5,230.00 | 5,278.65 | 0.0M |
| 2025-06-27 | 5,300.00 | 5,379.00 | 5,300.00 | 5,335.35 | 0.0M |
| 2025-06-26 | 5,380.00 | 5,380.00 | 5,290.00 | 5,304.25 | 0.0M |
| 2025-06-25 | 5,329.00 | 5,355.05 | 5,300.00 | 5,319.60 | 0.0M |
| 2025-06-24 | 5,331.65 | 5,397.45 | 5,213.15 | 5,252.80 | 0.0M |
| 2025-06-23 | 5,271.00 | 5,435.00 | 5,149.95 | 5,218.60 | 0.0M |
| 2025-06-20 | 5,164.95 | 5,330.00 | 5,051.00 | 5,270.35 | 0.0M |
| 2025-06-19 | 5,316.45 | 5,388.95 | 5,110.00 | 5,165.00 | 0.0M |
| 2025-06-18 | 5,350.00 | 5,450.00 | 5,300.00 | 5,316.45 | 0.0M |
| 2025-06-17 | 5,440.00 | 5,519.00 | 5,300.00 | 5,347.25 | 0.0M |
| 2025-06-16 | 5,425.00 | 5,599.90 | 5,310.00 | 5,385.15 | 0.0M |
| 2025-06-13 | 5,193.00 | 5,532.90 | 5,151.00 | 5,456.45 | 0.0M |
| 2025-06-12 | 5,350.00 | 5,535.00 | 5,315.00 | 5,420.80 | 0.0M |
| 2025-06-11 | 5,475.00 | 5,568.90 | 5,200.00 | 5,316.45 | 0.1M |
| 2025-06-10 | 5,668.00 | 5,670.00 | 5,521.05 | 5,575.00 | 0.0M |
| 2025-06-09 | 6,088.00 | 6,125.00 | 5,500.00 | 5,723.85 | 0.0M |
| 2025-06-06 | 5,870.00 | 6,080.00 | 5,555.00 | 6,007.75 | 0.1M |
| 2025-06-05 | 5,546.00 | 5,623.77 | 5,454.14 | 5,525.17 | 0.0M |
| 2025-06-04 | 5,516.67 | 5,666.67 | 5,401.34 | 5,528.00 | 0.1M |
| 2025-06-03 | 5,352.50 | 5,509.90 | 5,268.00 | 5,450.27 | 0.1M |
| 2025-06-02 | 5,065.34 | 5,247.54 | 5,020.00 | 5,247.54 | 0.0M |
| 2025-05-30 | 5,116.67 | 5,116.67 | 4,934.00 | 4,997.67 | 0.0M |
| 2025-05-29 | 5,010.17 | 5,040.00 | 4,926.64 | 5,024.64 | 0.0M |
| 2025-05-28 | 4,916.67 | 5,049.97 | 4,898.00 | 4,996.84 | 0.0M |
| 2025-05-27 | 5,046.67 | 5,066.67 | 4,934.00 | 4,951.34 | 0.0M |
| 2025-05-26 | 4,786.64 | 4,998.04 | 4,783.34 | 4,964.50 | 0.0M |
| 2025-05-23 | 4,819.04 | 4,833.34 | 4,726.67 | 4,760.04 | 0.0M |
| 2025-05-22 | 4,796.00 | 4,899.97 | 4,743.37 | 4,771.34 | 0.0M |
| 2025-05-21 | 4,808.00 | 4,922.67 | 4,713.67 | 4,793.87 | 0.0M |
| 2025-05-20 | 4,960.00 | 5,083.27 | 4,800.00 | 4,843.87 | 0.1M |
| 2025-05-19 | 4,616.67 | 4,847.67 | 4,506.64 | 4,847.67 | 0.1M |
| 2025-05-16 | 4,666.67 | 4,690.00 | 4,566.70 | 4,616.84 | 0.0M |
| 2025-05-15 | 4,666.67 | 4,699.94 | 4,486.67 | 4,637.97 | 0.0M |
| 2025-05-14 | 4,606.87 | 4,733.34 | 4,606.67 | 4,658.24 | 0.0M |
| 2025-05-13 | 4,446.67 | 4,562.94 | 4,363.34 | 4,556.54 | 0.0M |
| 2025-05-12 | 4,345.67 | 4,345.67 | 4,299.97 | 4,345.67 | 0.0M |
| 2025-05-09 | 4,016.67 | 4,203.34 | 4,016.67 | 4,138.74 | 0.0M |
| 2025-05-08 | 4,363.34 | 4,393.97 | 4,120.00 | 4,147.34 | 0.0M |
| 2025-05-07 | 4,040.70 | 4,332.67 | 4,040.70 | 4,316.27 | 0.0M |
| 2025-05-06 | 4,433.34 | 4,433.34 | 4,174.27 | 4,178.00 | 0.0M |
| 2025-05-05 | 4,350.00 | 4,433.27 | 4,225.90 | 4,393.94 | 0.0M |
| 2025-05-02 | 4,405.34 | 4,498.00 | 4,263.30 | 4,334.74 | 0.0M |
| 2025-04-30 | 4,600.00 | 4,600.00 | 4,380.00 | 4,403.84 | 0.0M |
| 2025-04-29 | 4,699.34 | 4,760.00 | 4,546.67 | 4,606.37 | 0.0M |
| 2025-04-28 | 4,424.00 | 4,646.67 | 4,318.30 | 4,625.40 | 0.0M |
| 2025-04-25 | 4,600.00 | 4,634.64 | 4,340.60 | 4,451.64 | 0.1M |
| 2025-04-24 | 7,150.00 | 7,325.00 | 6,750.00 | 6,853.55 | 0.1M |
| 2025-04-23 | 7,043.45 | 7,043.45 | 6,930.00 | 7,043.45 | 0.1M |
| 2025-04-22 | 6,708.05 | 6,708.05 | 6,708.05 | 6,708.05 | 0.0M |
| 2025-04-21 | 6,388.65 | 6,388.65 | 6,388.65 | 6,388.65 | 0.0M |
| 2025-04-17 | 6,089.95 | 6,100.00 | 5,937.05 | 6,084.45 | 0.0M |
| 2025-04-16 | 6,078.85 | 6,167.00 | 5,805.00 | 5,877.25 | 0.1M |
| 2025-04-15 | 5,410.55 | 5,632.60 | 5,325.20 | 5,632.60 | 0.1M |
| 2025-04-11 | 5,050.00 | 5,120.55 | 4,820.00 | 5,120.55 | 0.0M |
| 2025-04-09 | 4,420.00 | 4,920.00 | 4,409.95 | 4,655.05 | 0.0M |
| 2025-04-08 | 4,643.00 | 4,890.00 | 4,206.00 | 4,504.05 | 0.1M |
| 2025-04-07 | 4,489.80 | 4,489.80 | 4,489.80 | 4,489.80 | 0.0M |
| 2025-04-04 | 5,340.00 | 5,340.00 | 4,988.65 | 4,988.65 | 0.0M |
| 2025-04-03 | 5,320.00 | 5,449.50 | 5,241.05 | 5,251.20 | 0.0M |
| 2025-04-02 | 5,400.05 | 5,544.90 | 5,320.00 | 5,492.20 | 0.0M |
| 2025-04-01 | 5,260.00 | 5,480.00 | 5,200.05 | 5,425.80 | 0.0M |
| 2025-03-28 | 5,141.00 | 5,387.00 | 5,141.00 | 5,270.20 | 0.0M |
| 2025-03-27 | 5,294.00 | 5,358.50 | 5,098.05 | 5,146.55 | 0.0M |
| 2025-03-26 | 5,450.00 | 5,627.50 | 5,222.00 | 5,253.90 | 0.0M |
| 2025-03-25 | 5,640.00 | 5,749.95 | 5,416.75 | 5,465.75 | 0.0M |
| 2025-03-24 | 5,788.00 | 5,869.95 | 5,600.00 | 5,653.95 | 0.0M |
| 2025-03-21 | 5,580.00 | 5,740.00 | 5,300.00 | 5,688.30 | 0.0M |
| 2025-03-20 | 5,649.90 | 5,656.45 | 5,411.45 | 5,468.85 | 0.0M |
| 2025-03-19 | 5,240.00 | 5,387.10 | 5,200.00 | 5,387.10 | 0.0M |
| 2025-03-18 | 5,109.95 | 5,310.90 | 4,958.00 | 5,130.60 | 0.0M |
| 2025-03-17 | 5,369.95 | 5,470.00 | 5,042.65 | 5,058.00 | 0.0M |
| 2025-03-13 | 5,389.00 | 5,500.00 | 5,270.00 | 5,308.00 | 0.0M |
| 2025-03-12 | 5,355.05 | 5,696.95 | 5,225.55 | 5,294.10 | 0.0M |
| 2025-03-11 | 5,478.45 | 5,478.45 | 5,478.45 | 5,478.45 | 0.0M |
| 2025-03-10 | 5,861.65 | 6,158.00 | 5,766.75 | 5,766.75 | 0.0M |
| 2025-03-07 | 5,882.00 | 6,101.15 | 5,526.85 | 6,070.25 | 0.0M |
| 2025-03-06 | 5,750.00 | 5,814.10 | 5,700.00 | 5,810.65 | 0.0M |
| 2025-03-05 | 5,389.00 | 5,537.25 | 5,300.05 | 5,537.25 | 0.0M |
| 2025-03-04 | 5,251.00 | 5,604.10 | 5,106.15 | 5,273.60 | 0.0M |
| 2025-03-03 | 5,330.00 | 5,500.00 | 5,242.65 | 5,337.25 | 0.0M |
| 2025-02-28 | 5,595.75 | 5,633.85 | 5,518.55 | 5,518.55 | 0.0M |
| 2025-02-27 | 6,340.00 | 6,340.00 | 5,808.95 | 5,808.95 | 0.0M |
| 2025-02-25 | 6,047.90 | 6,114.65 | 6,001.00 | 6,114.65 | 0.0M |
| 2025-02-24 | 5,370.00 | 5,823.50 | 5,370.00 | 5,823.50 | 0.0M |
| 2025-02-21 | 5,399.00 | 5,546.90 | 5,350.00 | 5,546.20 | 0.0M |
| 2025-02-20 | 5,095.00 | 5,282.80 | 4,952.00 | 5,282.80 | 0.0M |
| 2025-02-19 | 4,770.00 | 5,198.05 | 4,703.05 | 5,031.25 | 0.0M |
| 2025-02-18 | 5,040.00 | 5,100.00 | 4,950.55 | 4,950.55 | 0.0M |
| 2025-02-17 | 5,320.50 | 5,444.95 | 5,211.10 | 5,211.10 | 0.0M |
| 2025-02-14 | 5,776.00 | 5,998.95 | 5,485.35 | 5,485.35 | 0.0M |
| 2025-02-13 | 6,160.00 | 6,160.00 | 5,740.00 | 5,774.05 | 0.0M |
| 2025-02-12 | 5,691.00 | 5,978.20 | 5,408.90 | 5,878.65 | 0.0M |
| 2025-02-11 | 5,850.00 | 5,979.20 | 5,691.00 | 5,693.55 | 0.0M |
| 2025-02-10 | 6,350.00 | 6,350.00 | 5,950.05 | 5,990.50 | 0.0M |
| 2025-02-07 | 6,500.00 | 6,635.00 | 6,096.00 | 6,262.30 | 0.0M |
| 2025-02-06 | 6,340.00 | 6,415.20 | 6,298.00 | 6,415.20 | 0.0M |
| 2025-02-05 | 5,990.00 | 6,109.75 | 5,980.00 | 6,109.75 | 0.0M |
| 2025-02-04 | 5,788.00 | 6,300.00 | 5,788.00 | 5,818.85 | 0.1M |
| 2025-02-03 | 6,150.15 | 6,200.00 | 6,092.60 | 6,092.60 | 0.0M |
| 2025-02-01 | 6,550.05 | 6,650.00 | 6,413.25 | 6,413.25 | 0.0M |
| 2025-01-31 | 6,750.75 | 6,939.95 | 6,750.75 | 6,750.75 | 0.0M |
| 2025-01-30 | 6,788.00 | 7,141.20 | 6,650.00 | 7,106.05 | 0.0M |
| 2025-01-29 | 6,400.00 | 6,804.30 | 6,204.25 | 6,801.15 | 0.0M |
| 2025-01-28 | 6,521.15 | 6,747.85 | 6,461.60 | 6,480.30 | 0.0M |
| 2025-01-27 | 6,905.15 | 7,039.90 | 6,801.65 | 6,801.65 | 0.0M |
| 2025-01-24 | 7,647.95 | 7,680.15 | 7,159.60 | 7,159.60 | 0.0M |
| 2025-01-23 | 7,670.00 | 7,948.00 | 7,420.00 | 7,536.40 | 0.0M |
| 2025-01-22 | 7,913.00 | 7,975.00 | 7,586.70 | 7,674.15 | 0.0M |
| 2025-01-21 | 8,206.00 | 8,229.70 | 7,926.00 | 7,986.00 | 0.0M |
| 2025-01-20 | 8,295.70 | 8,295.70 | 8,100.00 | 8,222.95 | 0.0M |
| 2025-01-17 | 8,065.00 | 8,392.75 | 8,065.00 | 8,173.35 | 0.0M |
| 2025-01-16 | 8,180.00 | 8,180.00 | 7,832.20 | 8,114.05 | 0.0M |
| 2025-01-15 | 8,150.00 | 8,349.95 | 7,875.00 | 7,953.50 | 0.0M |
| 2025-01-14 | 7,802.00 | 8,096.80 | 7,612.15 | 8,002.45 | 0.0M |
| 2025-01-13 | 8,100.05 | 8,234.95 | 7,906.35 | 7,906.35 | 0.0M |
| 2025-01-10 | 8,487.00 | 8,580.00 | 8,200.00 | 8,322.45 | 0.0M |
| 2025-01-09 | 8,860.00 | 8,860.00 | 8,360.00 | 8,451.10 | 0.0M |
| 2025-01-08 | 8,389.95 | 8,666.10 | 8,113.05 | 8,666.10 | 0.0M |
| 2025-01-07 | 8,000.00 | 8,400.00 | 8,000.00 | 8,253.45 | 0.0M |
| 2025-01-06 | 8,520.00 | 8,650.00 | 8,010.00 | 8,046.85 | 0.0M |
| 2025-01-03 | 8,690.00 | 8,690.00 | 8,352.00 | 8,429.30 | 0.0M |
| 2025-01-02 | 8,240.00 | 8,469.65 | 8,239.95 | 8,469.65 | 0.0M |
| 2025-01-01 | 7,835.95 | 8,066.35 | 7,835.90 | 8,066.35 | 0.0M |