4,380.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,250.00 | 4,380.00 | 4,250.00 | 4,380.00 | 0.2M |
| 2025-09-25 | 4,345.00 | 4,355.00 | 4,275.00 | 4,320.00 | 0.2M |
| 2025-09-24 | 4,325.00 | 4,355.00 | 4,280.00 | 4,345.00 | 0.1M |
| 2025-09-22 | 4,445.00 | 4,460.00 | 4,355.00 | 4,355.00 | 0.1M |
| 2025-09-19 | 4,415.00 | 4,450.00 | 4,375.00 | 4,445.00 | 0.2M |
| 2025-09-18 | 4,410.00 | 4,455.00 | 4,385.00 | 4,435.00 | 0.1M |
| 2025-09-17 | 4,460.00 | 4,460.00 | 4,365.00 | 4,375.00 | 0.1M |
| 2025-09-16 | 4,530.00 | 4,545.00 | 4,465.00 | 4,510.00 | 0.1M |
| 2025-09-12 | 4,475.00 | 4,555.00 | 4,435.00 | 4,530.00 | 0.1M |
| 2025-09-11 | 4,465.00 | 4,520.00 | 4,430.00 | 4,470.00 | 0.1M |
| 2025-09-10 | 4,545.00 | 4,565.00 | 4,415.00 | 4,515.00 | 0.2M |
| 2025-09-09 | 4,370.00 | 4,505.00 | 4,370.00 | 4,475.00 | 0.3M |
| 2025-09-08 | 4,325.00 | 4,415.00 | 4,305.00 | 4,365.00 | 0.2M |
| 2025-09-05 | 4,240.00 | 4,265.00 | 4,185.00 | 4,265.00 | 0.2M |
| 2025-09-04 | 4,280.00 | 4,300.00 | 4,240.00 | 4,290.00 | 0.2M |
| 2025-09-03 | 4,350.00 | 4,365.00 | 4,235.00 | 4,255.00 | 0.2M |
| 2025-09-02 | 4,490.00 | 4,495.00 | 4,375.00 | 4,415.00 | 0.2M |
| 2025-09-01 | 4,530.00 | 4,600.00 | 4,455.00 | 4,495.00 | 0.2M |
| 2025-08-29 | 4,525.00 | 4,580.00 | 4,510.00 | 4,565.00 | 0.1M |
| 2025-08-28 | 4,525.00 | 4,555.00 | 4,425.00 | 4,550.00 | 0.2M |
| 2025-08-27 | 4,545.00 | 4,590.00 | 4,495.00 | 4,560.00 | 0.2M |
| 2025-08-26 | 4,535.00 | 4,560.00 | 4,460.00 | 4,560.00 | 0.3M |
| 2025-08-25 | 4,655.00 | 4,695.00 | 4,540.00 | 4,600.00 | 0.5M |
| 2025-08-22 | 4,900.00 | 4,900.00 | 4,580.00 | 4,645.00 | 0.9M |
| 2025-08-21 | 4,500.00 | 4,650.00 | 4,485.00 | 4,585.00 | 0.4M |
| 2025-08-20 | 4,460.00 | 4,470.00 | 4,385.00 | 4,435.00 | 0.1M |
| 2025-08-19 | 4,490.00 | 4,520.00 | 4,435.00 | 4,455.00 | 0.2M |
| 2025-08-18 | 4,430.00 | 4,495.00 | 4,405.00 | 4,430.00 | 0.3M |
| 2025-08-15 | 4,465.00 | 4,500.00 | 4,315.00 | 4,320.00 | 0.2M |
| 2025-08-14 | 4,375.00 | 4,480.00 | 4,335.00 | 4,410.00 | 0.3M |
| 2025-08-13 | 4,285.00 | 4,400.00 | 4,255.00 | 4,375.00 | 0.2M |
| 2025-08-12 | 4,340.00 | 4,385.00 | 4,280.00 | 4,335.00 | 0.2M |
| 2025-08-08 | 4,400.00 | 4,425.00 | 4,350.00 | 4,395.00 | 0.2M |
| 2025-08-07 | 4,380.00 | 4,570.00 | 4,360.00 | 4,380.00 | 0.3M |
| 2025-08-06 | 4,295.00 | 4,380.00 | 4,295.00 | 4,360.00 | 0.2M |
| 2025-08-05 | 4,285.00 | 4,345.00 | 4,260.00 | 4,295.00 | 0.2M |
| 2025-08-04 | 4,100.00 | 4,290.00 | 4,090.00 | 4,265.00 | 0.3M |
| 2025-08-01 | 4,140.00 | 4,235.00 | 4,110.00 | 4,220.00 | 0.2M |
| 2025-07-31 | 4,020.00 | 4,185.00 | 4,020.00 | 4,125.00 | 0.4M |
| 2025-07-30 | 3,755.00 | 4,090.00 | 3,750.00 | 4,020.00 | 0.5M |
| 2025-07-29 | 3,675.00 | 3,810.00 | 3,660.00 | 3,760.00 | 0.3M |
| 2025-07-28 | 3,805.00 | 3,815.00 | 3,660.00 | 3,685.00 | 0.2M |
| 2025-07-25 | 3,800.00 | 3,865.00 | 3,790.00 | 3,845.00 | 0.1M |
| 2025-07-24 | 3,765.00 | 3,805.00 | 3,740.00 | 3,800.00 | 0.2M |
| 2025-07-23 | 3,810.00 | 3,820.00 | 3,715.00 | 3,735.00 | 0.1M |
| 2025-07-22 | 3,830.00 | 3,845.00 | 3,765.00 | 3,785.00 | 0.1M |
| 2025-07-18 | 3,870.00 | 3,885.00 | 3,850.00 | 3,855.00 | 0.1M |
| 2025-07-17 | 3,825.00 | 3,890.00 | 3,800.00 | 3,890.00 | 0.1M |
| 2025-07-16 | 3,770.00 | 3,830.00 | 3,745.00 | 3,775.00 | 0.2M |
| 2025-07-15 | 3,840.00 | 3,845.00 | 3,770.00 | 3,785.00 | 0.1M |
| 2025-07-14 | 3,790.00 | 3,820.00 | 3,735.00 | 3,815.00 | 0.1M |
| 2025-07-11 | 3,765.00 | 3,800.00 | 3,745.00 | 3,780.00 | 0.3M |
| 2025-07-10 | 3,895.00 | 3,905.00 | 3,795.00 | 3,820.00 | 0.2M |
| 2025-07-09 | 3,995.00 | 4,000.00 | 3,835.00 | 3,895.00 | 0.3M |
| 2025-07-08 | 3,955.00 | 4,005.00 | 3,935.00 | 3,995.00 | 0.2M |
| 2025-07-07 | 3,930.00 | 3,985.00 | 3,920.00 | 3,975.00 | 0.1M |
| 2025-07-04 | 3,905.00 | 3,910.00 | 3,830.00 | 3,895.00 | 0.1M |
| 2025-07-03 | 3,945.00 | 3,975.00 | 3,895.00 | 3,915.00 | 0.2M |
| 2025-07-02 | 3,925.00 | 3,990.00 | 3,905.00 | 3,935.00 | 0.3M |
| 2025-07-01 | 3,855.00 | 3,945.00 | 3,825.00 | 3,930.00 | 0.1M |
| 2025-06-30 | 3,925.00 | 3,955.00 | 3,905.00 | 3,905.00 | 0.1M |
| 2025-06-27 | 3,830.00 | 3,895.00 | 3,820.00 | 3,885.00 | 0.2M |
| 2025-06-26 | 3,830.00 | 3,895.00 | 3,790.00 | 3,855.00 | 0.1M |
| 2025-06-25 | 3,840.00 | 3,870.00 | 3,810.00 | 3,825.00 | 0.1M |
| 2025-06-24 | 3,845.00 | 3,885.00 | 3,825.00 | 3,840.00 | 0.1M |
| 2025-06-23 | 3,735.00 | 3,845.00 | 3,735.00 | 3,805.00 | 0.2M |
| 2025-06-20 | 3,820.00 | 3,830.00 | 3,735.00 | 3,750.00 | 0.6M |
| 2025-06-19 | 3,790.00 | 3,845.00 | 3,750.00 | 3,820.00 | 0.2M |
| 2025-06-18 | 3,740.00 | 3,810.00 | 3,705.00 | 3,765.00 | 0.2M |
| 2025-06-17 | 3,750.00 | 3,815.00 | 3,720.00 | 3,745.00 | 0.2M |
| 2025-06-16 | 3,780.00 | 3,810.00 | 3,750.00 | 3,785.00 | 0.2M |
| 2025-06-13 | 3,900.00 | 3,900.00 | 3,765.00 | 3,795.00 | 0.2M |
| 2025-06-12 | 3,920.00 | 3,960.00 | 3,890.00 | 3,930.00 | 0.1M |
| 2025-06-11 | 3,955.00 | 3,965.00 | 3,940.00 | 3,955.00 | 0.1M |
| 2025-06-10 | 3,900.00 | 3,955.00 | 3,840.00 | 3,930.00 | 0.1M |
| 2025-06-09 | 3,960.00 | 3,975.00 | 3,895.00 | 3,935.00 | 0.1M |
| 2025-06-06 | 3,885.00 | 3,920.00 | 3,865.00 | 3,890.00 | 0.1M |
| 2025-06-05 | 3,795.00 | 3,865.00 | 3,785.00 | 3,865.00 | 0.1M |
| 2025-06-04 | 3,785.00 | 3,825.00 | 3,785.00 | 3,825.00 | 0.1M |
| 2025-06-03 | 3,800.00 | 3,830.00 | 3,770.00 | 3,780.00 | 0.1M |
| 2025-06-02 | 3,780.00 | 3,790.00 | 3,735.00 | 3,790.00 | 0.1M |
| 2025-05-30 | 3,680.00 | 3,770.00 | 3,645.00 | 3,750.00 | 0.2M |
| 2025-05-29 | 3,665.00 | 3,700.00 | 3,650.00 | 3,685.00 | 0.1M |
| 2025-05-28 | 3,740.00 | 3,740.00 | 3,670.00 | 3,690.00 | 0.1M |
| 2025-05-27 | 3,700.00 | 3,710.00 | 3,655.00 | 3,700.00 | 0.1M |
| 2025-05-26 | 3,650.00 | 3,720.00 | 3,645.00 | 3,670.00 | 0.1M |
| 2025-05-23 | 3,600.00 | 3,645.00 | 3,585.00 | 3,620.00 | 0.1M |
| 2025-05-22 | 3,530.00 | 3,655.00 | 3,515.00 | 3,605.00 | 0.1M |
| 2025-05-21 | 3,600.00 | 3,610.00 | 3,525.00 | 3,540.00 | 0.1M |
| 2025-05-20 | 3,575.00 | 3,640.00 | 3,520.00 | 3,570.00 | 0.1M |
| 2025-05-19 | 3,540.00 | 3,585.00 | 3,515.00 | 3,575.00 | 0.1M |
| 2025-05-16 | 3,520.00 | 3,585.00 | 3,515.00 | 3,540.00 | 0.1M |
| 2025-05-15 | 3,490.00 | 3,590.00 | 3,480.00 | 3,550.00 | 0.1M |
| 2025-05-14 | 3,550.00 | 3,560.00 | 3,495.00 | 3,515.00 | 0.1M |
| 2025-05-13 | 3,555.00 | 3,570.00 | 3,520.00 | 3,535.00 | 0.1M |
| 2025-05-12 | 3,550.00 | 3,595.00 | 3,520.00 | 3,565.00 | 0.1M |
| 2025-05-09 | 3,500.00 | 3,605.00 | 3,470.00 | 3,550.00 | 0.2M |
| 2025-05-08 | 3,375.00 | 3,530.00 | 3,370.00 | 3,490.00 | 0.3M |
| 2025-05-07 | 3,400.00 | 3,490.00 | 3,350.00 | 3,425.00 | 0.3M |
| 2025-05-02 | 3,540.00 | 3,540.00 | 3,415.00 | 3,460.00 | 0.5M |
| 2025-05-01 | 3,480.00 | 3,660.00 | 3,425.00 | 3,610.00 | 1.0M |
| 2025-04-30 | 3,055.00 | 3,070.00 | 3,010.00 | 3,015.00 | 0.2M |
| 2025-04-28 | 3,010.00 | 3,060.00 | 2,996.00 | 3,030.00 | 0.1M |
| 2025-04-25 | 2,981.00 | 2,995.00 | 2,955.00 | 2,967.00 | 0.1M |
| 2025-04-24 | 3,025.00 | 3,045.00 | 2,948.00 | 2,983.00 | 0.1M |
| 2025-04-23 | 3,070.00 | 3,085.00 | 2,999.00 | 3,030.00 | 0.1M |
| 2025-04-22 | 3,110.00 | 3,125.00 | 3,045.00 | 3,080.00 | 0.1M |
| 2025-04-21 | 3,000.00 | 3,120.00 | 2,994.00 | 3,115.00 | 0.2M |
| 2025-04-18 | 2,919.00 | 3,035.00 | 2,919.00 | 3,010.00 | 0.1M |
| 2025-04-17 | 2,904.00 | 2,935.00 | 2,882.00 | 2,919.00 | 0.1M |
| 2025-04-16 | 2,850.00 | 2,899.00 | 2,828.00 | 2,875.00 | 0.1M |
| 2025-04-15 | 2,879.00 | 2,899.00 | 2,835.00 | 2,850.00 | 0.1M |
| 2025-04-14 | 2,847.00 | 2,890.00 | 2,833.00 | 2,850.00 | 0.1M |
| 2025-04-11 | 2,790.00 | 2,854.00 | 2,707.00 | 2,844.00 | 0.1M |
| 2025-04-10 | 2,787.00 | 2,837.00 | 2,703.00 | 2,793.00 | 0.1M |
| 2025-04-09 | 2,628.00 | 2,652.00 | 2,579.00 | 2,637.00 | 0.1M |
| 2025-04-08 | 2,601.00 | 2,700.00 | 2,601.00 | 2,678.00 | 0.2M |
| 2025-04-07 | 2,504.00 | 2,620.00 | 2,485.00 | 2,518.00 | 0.2M |
| 2025-04-04 | 2,695.00 | 2,751.00 | 2,680.00 | 2,711.00 | 0.1M |
| 2025-04-03 | 2,646.00 | 2,760.00 | 2,646.00 | 2,706.00 | 0.1M |
| 2025-04-02 | 2,773.00 | 2,793.00 | 2,749.00 | 2,772.00 | 0.1M |
| 2025-04-01 | 2,790.00 | 2,828.00 | 2,766.00 | 2,773.00 | 0.1M |
| 2025-03-31 | 2,849.00 | 2,849.00 | 2,771.00 | 2,790.00 | 0.1M |
| 2025-03-28 | 2,886.00 | 2,887.00 | 2,847.00 | 2,875.00 | 0.1M |
| 2025-03-27 | 2,875.00 | 2,932.00 | 2,873.00 | 2,929.00 | 0.1M |
| 2025-03-26 | 2,931.00 | 2,957.00 | 2,914.00 | 2,925.00 | 0.1M |
| 2025-03-25 | 2,940.00 | 2,951.00 | 2,904.00 | 2,930.00 | 0.1M |
| 2025-03-24 | 2,938.00 | 2,944.00 | 2,885.00 | 2,898.00 | 0.1M |
| 2025-03-21 | 2,910.00 | 2,977.00 | 2,885.00 | 2,922.00 | 0.2M |
| 2025-03-19 | 2,914.00 | 2,919.00 | 2,883.00 | 2,895.00 | 0.1M |
| 2025-03-18 | 2,904.00 | 2,976.00 | 2,880.00 | 2,928.00 | 0.1M |
| 2025-03-17 | 2,900.00 | 2,910.00 | 2,866.00 | 2,886.00 | 0.1M |
| 2025-03-14 | 2,845.00 | 2,870.00 | 2,804.00 | 2,850.00 | 0.1M |
| 2025-03-13 | 2,848.00 | 2,911.00 | 2,838.00 | 2,876.00 | 0.2M |
| 2025-03-12 | 2,764.00 | 2,824.00 | 2,733.00 | 2,798.00 | 0.2M |
| 2025-03-11 | 2,805.00 | 2,842.00 | 2,756.00 | 2,777.00 | 0.1M |
| 2025-03-10 | 2,899.00 | 2,923.00 | 2,847.00 | 2,851.00 | 0.1M |
| 2025-03-07 | 2,798.00 | 2,884.00 | 2,798.00 | 2,855.00 | 0.2M |
| 2025-03-06 | 2,913.00 | 2,929.00 | 2,811.00 | 2,848.00 | 0.2M |
| 2025-03-05 | 2,854.00 | 2,861.00 | 2,729.00 | 2,782.00 | 0.2M |
| 2025-03-04 | 2,733.00 | 2,778.00 | 2,701.00 | 2,719.00 | 0.1M |
| 2025-03-03 | 2,718.00 | 2,747.00 | 2,700.00 | 2,728.00 | 0.1M |
| 2025-02-28 | 2,701.00 | 2,715.00 | 2,660.00 | 2,668.00 | 0.1M |
| 2025-02-27 | 2,717.00 | 2,770.00 | 2,697.00 | 2,721.00 | 0.2M |
| 2025-02-26 | 2,781.00 | 2,805.00 | 2,713.00 | 2,720.00 | 0.3M |
| 2025-02-25 | 2,761.00 | 2,899.00 | 2,757.00 | 2,799.00 | 0.1M |
| 2025-02-21 | 2,801.00 | 2,813.00 | 2,765.00 | 2,798.00 | 0.1M |
| 2025-02-20 | 2,903.00 | 2,916.00 | 2,783.00 | 2,799.00 | 0.2M |
| 2025-02-19 | 2,907.00 | 2,946.00 | 2,904.00 | 2,936.00 | 0.1M |
| 2025-02-18 | 2,912.00 | 2,939.00 | 2,883.00 | 2,915.00 | 0.1M |
| 2025-02-17 | 2,900.00 | 2,919.00 | 2,862.00 | 2,862.00 | 0.1M |
| 2025-02-14 | 2,900.00 | 2,950.00 | 2,888.00 | 2,891.00 | 0.1M |
| 2025-02-13 | 2,850.00 | 2,941.00 | 2,834.00 | 2,900.00 | 0.1M |
| 2025-02-12 | 2,860.00 | 2,869.00 | 2,831.00 | 2,842.00 | 0.1M |
| 2025-02-10 | 2,832.00 | 2,890.00 | 2,791.00 | 2,846.00 | 0.2M |
| 2025-02-07 | 2,799.00 | 2,847.00 | 2,756.00 | 2,807.00 | 0.1M |
| 2025-02-06 | 2,851.00 | 2,859.00 | 2,758.00 | 2,784.00 | 0.3M |
| 2025-02-05 | 2,869.00 | 2,905.00 | 2,843.00 | 2,891.00 | 0.2M |
| 2025-02-04 | 2,960.00 | 3,000.00 | 2,934.00 | 2,964.00 | 0.3M |
| 2025-02-03 | 2,900.00 | 2,960.00 | 2,816.00 | 2,946.00 | 0.4M |
| 2025-01-31 | 2,750.00 | 2,964.00 | 2,678.00 | 2,911.00 | 0.7M |
| 2025-01-30 | 2,449.00 | 2,489.00 | 2,428.00 | 2,468.00 | 0.1M |
| 2025-01-29 | 2,461.00 | 2,480.00 | 2,442.00 | 2,447.00 | 0.1M |
| 2025-01-28 | 2,416.00 | 2,480.00 | 2,389.00 | 2,460.00 | 0.1M |
| 2025-01-27 | 2,423.00 | 2,424.00 | 2,378.00 | 2,398.00 | 0.1M |
| 2025-01-24 | 2,390.00 | 2,407.00 | 2,368.00 | 2,400.00 | 0.1M |
| 2025-01-23 | 2,400.00 | 2,400.00 | 2,360.00 | 2,378.00 | 0.1M |
| 2025-01-22 | 2,364.00 | 2,386.00 | 2,356.00 | 2,376.00 | 0.1M |
| 2025-01-21 | 2,388.00 | 2,394.00 | 2,367.00 | 2,376.00 | 0.1M |
| 2025-01-20 | 2,389.00 | 2,402.00 | 2,375.00 | 2,384.00 | 0.1M |
| 2025-01-17 | 2,386.00 | 2,394.00 | 2,324.00 | 2,352.00 | 0.1M |
| 2025-01-16 | 2,403.00 | 2,426.00 | 2,394.00 | 2,397.00 | 0.1M |
| 2025-01-15 | 2,370.00 | 2,390.00 | 2,353.00 | 2,371.00 | 0.1M |
| 2025-01-14 | 2,350.00 | 2,369.00 | 2,328.00 | 2,347.00 | 0.1M |
| 2025-01-10 | 2,418.00 | 2,435.00 | 2,362.00 | 2,365.00 | 0.1M |
| 2025-01-09 | 2,399.00 | 2,422.00 | 2,383.00 | 2,409.00 | 0.1M |
| 2025-01-08 | 2,432.00 | 2,460.00 | 2,394.00 | 2,394.00 | 0.1M |
| 2025-01-07 | 2,425.00 | 2,455.00 | 2,418.00 | 2,432.00 | 0.1M |
| 2025-01-06 | 2,488.00 | 2,492.00 | 2,404.00 | 2,414.00 | 0.1M |