4,145.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,123.60 | 4,203.28 | 4,123.60 | 4,145.99 | 3,976.2M |
| 2025-09-25 | 4,143.69 | 4,166.48 | 4,111.23 | 4,130.11 | 4,172.1M |
| 2025-09-24 | 4,040.49 | 4,105.97 | 4,030.34 | 4,103.49 | 3,124.6M |
| 2025-09-23 | 4,098.29 | 4,130.82 | 3,994.21 | 4,059.41 | 4,251.4M |
| 2025-09-22 | 4,104.89 | 4,110.05 | 4,036.11 | 4,097.44 | 3,662.5M |
| 2025-09-19 | 4,066.94 | 4,111.00 | 4,066.94 | 4,083.15 | 3,588.8M |
| 2025-09-18 | 4,137.75 | 4,155.17 | 4,026.13 | 4,068.38 | 5,193.7M |
| 2025-09-17 | 4,122.05 | 4,164.99 | 4,102.86 | 4,162.75 | 3,906.8M |
| 2025-09-16 | 4,195.06 | 4,203.92 | 4,056.41 | 4,140.17 | 5,037.5M |
| 2025-09-15 | 4,208.07 | 4,212.20 | 4,166.01 | 4,166.25 | 4,411.2M |
| 2025-09-12 | 4,180.86 | 4,247.51 | 4,160.31 | 4,216.58 | 6,552.0M |
| 2025-09-11 | 4,106.94 | 4,179.85 | 4,090.14 | 4,179.68 | 4,459.7M |
| 2025-09-10 | 4,125.19 | 4,174.28 | 4,081.58 | 4,123.82 | 4,263.5M |
| 2025-09-09 | 4,161.62 | 4,242.25 | 4,159.17 | 4,176.08 | 5,869.8M |
| 2025-09-08 | 4,149.31 | 4,173.62 | 4,111.95 | 4,163.64 | 5,210.8M |
| 2025-09-05 | 3,974.74 | 4,125.63 | 3,974.74 | 4,116.48 | 5,281.9M |
| 2025-09-04 | 4,135.23 | 4,139.98 | 3,935.26 | 3,987.08 | 6,202.9M |
| 2025-09-03 | 4,217.58 | 4,229.27 | 4,105.56 | 4,143.32 | 5,850.9M |
| 2025-09-02 | 4,241.03 | 4,243.54 | 4,132.49 | 4,166.77 | 6,143.8M |
| 2025-09-01 | 4,168.51 | 4,221.93 | 4,128.73 | 4,220.75 | 6,828.2M |
| 2025-08-29 | 4,046.39 | 4,123.29 | 4,034.39 | 4,114.25 | 6,610.0M |
| 2025-08-28 | 3,957.31 | 4,023.53 | 3,925.34 | 4,023.53 | 5,893.3M |
| 2025-08-27 | 4,025.76 | 4,063.89 | 3,962.51 | 3,962.51 | 6,714.3M |
| 2025-08-26 | 4,013.11 | 4,043.90 | 3,976.56 | 4,017.97 | 6,912.0M |
| 2025-08-25 | 3,910.49 | 4,021.62 | 3,908.97 | 4,020.24 | 7,038.9M |
| 2025-08-22 | 3,804.30 | 3,870.98 | 3,804.30 | 3,869.41 | 5,093.3M |
| 2025-08-21 | 3,823.12 | 3,863.66 | 3,791.35 | 3,808.15 | 5,113.7M |
| 2025-08-20 | 3,741.09 | 3,821.11 | 3,741.09 | 3,818.21 | 5,031.7M |
| 2025-08-19 | 3,777.55 | 3,804.71 | 3,746.66 | 3,758.99 | 5,514.1M |
| 2025-08-18 | 3,777.68 | 3,813.94 | 3,731.78 | 3,778.23 | 6,430.0M |
| 2025-08-15 | 3,632.24 | 3,759.83 | 3,632.24 | 3,747.44 | 4,401.8M |
| 2025-08-14 | 3,687.82 | 3,694.06 | 3,638.22 | 3,646.26 | 4,041.2M |
| 2025-08-13 | 3,629.05 | 3,691.55 | 3,629.05 | 3,687.07 | 3,987.4M |
| 2025-08-12 | 3,627.27 | 3,643.35 | 3,605.87 | 3,624.19 | 3,371.7M |
| 2025-08-11 | 3,641.10 | 3,650.12 | 3,603.07 | 3,636.98 | 3,836.1M |
| 2025-08-08 | 3,589.00 | 3,647.60 | 3,586.95 | 3,629.38 | 3,954.8M |
| 2025-08-07 | 3,586.71 | 3,600.80 | 3,535.38 | 3,598.98 | 4,912.2M |
| 2025-08-06 | 3,549.45 | 3,579.23 | 3,545.27 | 3,578.97 | 3,410.2M |
| 2025-08-05 | 3,532.94 | 3,550.41 | 3,526.69 | 3,548.26 | 3,635.4M |
| 2025-08-04 | 3,485.27 | 3,524.47 | 3,485.27 | 3,523.04 | 3,537.7M |
| 2025-08-01 | 3,511.67 | 3,528.57 | 3,484.86 | 3,488.61 | 4,359.9M |
| 2025-07-31 | 3,587.65 | 3,588.84 | 3,506.72 | 3,521.22 | 6,410.3M |
| 2025-07-30 | 3,636.06 | 3,670.09 | 3,597.34 | 3,629.84 | 6,898.0M |
| 2025-07-29 | 3,600.29 | 3,631.92 | 3,593.59 | 3,630.17 | 5,225.6M |
| 2025-07-28 | 3,590.43 | 3,618.08 | 3,553.30 | 3,614.67 | 5,289.8M |
| 2025-07-25 | 3,607.51 | 3,626.79 | 3,587.25 | 3,609.17 | 6,807.4M |
| 2025-07-24 | 3,512.81 | 3,616.76 | 3,512.81 | 3,610.07 | 6,858.6M |
| 2025-07-23 | 3,557.58 | 3,566.94 | 3,523.93 | 3,533.35 | 6,463.6M |
| 2025-07-22 | 3,472.40 | 3,537.30 | 3,470.75 | 3,537.30 | 5,691.2M |
| 2025-07-21 | 3,389.97 | 3,460.07 | 3,389.97 | 3,459.12 | 5,910.7M |
| 2025-07-18 | 3,310.42 | 3,367.87 | 3,310.42 | 3,359.48 | 4,947.6M |
| 2025-07-17 | 3,281.80 | 3,309.80 | 3,276.33 | 3,306.68 | 2,777.5M |
| 2025-07-16 | 3,296.12 | 3,307.67 | 3,276.82 | 3,286.70 | 2,824.0M |
| 2025-07-15 | 3,315.89 | 3,332.91 | 3,278.39 | 3,293.73 | 4,352.5M |
| 2025-07-14 | 3,324.41 | 3,347.43 | 3,321.18 | 3,322.18 | 6,044.2M |
| 2025-07-11 | 3,272.36 | 3,324.95 | 3,269.83 | 3,297.27 | 4,365.0M |
| 2025-07-10 | 3,233.04 | 3,265.56 | 3,233.04 | 3,256.70 | 3,626.1M |
| 2025-07-09 | 3,283.53 | 3,283.53 | 3,215.28 | 3,221.13 | 2,857.0M |
| 2025-07-08 | 3,240.77 | 3,280.32 | 3,240.61 | 3,274.05 | 2,393.5M |
| 2025-07-07 | 3,228.37 | 3,243.14 | 3,222.15 | 3,237.43 | 1,572.8M |
| 2025-07-04 | 3,253.67 | 3,261.31 | 3,229.20 | 3,234.86 | 2,200.6M |
| 2025-07-03 | 3,264.46 | 3,273.19 | 3,242.77 | 3,261.48 | 2,139.0M |
| 2025-07-02 | 3,231.57 | 3,271.32 | 3,228.96 | 3,264.04 | 2,907.0M |
| 2025-07-01 | 3,205.52 | 3,239.39 | 3,185.63 | 3,238.51 | 2,015.0M |
| 2025-06-30 | 3,197.23 | 3,205.93 | 3,179.34 | 3,202.60 | 2,191.9M |
| 2025-06-27 | 3,168.42 | 3,217.22 | 3,168.42 | 3,193.44 | 2,938.6M |
| 2025-06-26 | 3,158.57 | 3,186.57 | 3,153.53 | 3,162.00 | 1,948.2M |
| 2025-06-25 | 3,138.28 | 3,157.13 | 3,131.33 | 3,155.63 | 1,961.2M |
| 2025-06-24 | 3,114.40 | 3,143.22 | 3,107.12 | 3,134.77 | 1,850.9M |
| 2025-06-23 | 3,109.62 | 3,122.73 | 3,102.31 | 3,114.63 | 1,575.1M |
| 2025-06-20 | 3,126.07 | 3,139.35 | 3,113.85 | 3,118.13 | 1,507.3M |
| 2025-06-19 | 3,166.95 | 3,172.63 | 3,122.89 | 3,133.47 | 1,853.1M |
| 2025-06-18 | 3,192.77 | 3,195.49 | 3,158.33 | 3,177.01 | 1,759.1M |
| 2025-06-17 | 3,183.11 | 3,200.41 | 3,181.22 | 3,189.41 | 1,730.0M |
| 2025-06-16 | 3,180.28 | 3,206.66 | 3,176.74 | 3,184.61 | 2,228.2M |
| 2025-06-13 | 3,189.39 | 3,200.24 | 3,170.82 | 3,185.09 | 2,834.7M |
| 2025-06-12 | 3,169.48 | 3,185.21 | 3,157.75 | 3,183.99 | 2,480.6M |
| 2025-06-11 | 3,132.27 | 3,175.85 | 3,131.79 | 3,167.69 | 2,660.7M |
| 2025-06-10 | 3,148.98 | 3,153.71 | 3,118.90 | 3,135.13 | 1,990.4M |
| 2025-06-09 | 3,143.27 | 3,149.28 | 3,127.84 | 3,149.05 | 2,411.9M |
| 2025-06-06 | 3,119.32 | 3,159.45 | 3,119.32 | 3,149.33 | 2,016.9M |
| 2025-06-05 | 3,129.41 | 3,135.82 | 3,108.14 | 3,113.49 | 1,605.2M |
| 2025-06-04 | 3,095.80 | 3,133.94 | 3,095.80 | 3,126.82 | 1,800.7M |
| 2025-06-03 | 3,078.60 | 3,097.40 | 3,074.77 | 3,094.94 | 1,783.0M |
| 2025-05-30 | 3,090.15 | 3,090.90 | 3,066.83 | 3,068.80 | 1,262.1M |
| 2025-05-29 | 3,061.52 | 3,098.18 | 3,059.27 | 3,092.68 | 1,367.9M |
| 2025-05-28 | 3,078.83 | 3,089.17 | 3,071.45 | 3,075.11 | 1,149.6M |
| 2025-05-27 | 3,108.15 | 3,109.73 | 3,065.34 | 3,076.90 | 1,558.0M |
| 2025-05-26 | 3,099.32 | 3,128.51 | 3,095.51 | 3,109.59 | 1,469.6M |
| 2025-05-23 | 3,102.34 | 3,124.22 | 3,099.91 | 3,099.91 | 1,474.1M |
| 2025-05-22 | 3,132.52 | 3,134.41 | 3,104.60 | 3,106.17 | 1,574.9M |
| 2025-05-21 | 3,120.15 | 3,143.18 | 3,114.98 | 3,142.18 | 1,940.7M |
| 2025-05-20 | 3,106.05 | 3,116.33 | 3,100.48 | 3,109.54 | 1,406.9M |
| 2025-05-19 | 3,118.69 | 3,119.97 | 3,095.50 | 3,107.06 | 1,447.4M |
| 2025-05-16 | 3,115.33 | 3,131.42 | 3,106.68 | 3,117.77 | 1,658.3M |
| 2025-05-15 | 3,136.26 | 3,143.28 | 3,112.57 | 3,118.67 | 1,941.6M |
| 2025-05-14 | 3,120.48 | 3,150.53 | 3,118.89 | 3,143.08 | 1,973.3M |
| 2025-05-13 | 3,138.82 | 3,139.65 | 3,111.55 | 3,124.94 | 1,854.8M |
| 2025-05-12 | 3,113.85 | 3,127.81 | 3,099.59 | 3,125.69 | 1,996.0M |
| 2025-05-09 | 3,116.11 | 3,123.87 | 3,103.02 | 3,113.21 | 1,626.9M |
| 2025-05-08 | 3,130.27 | 3,141.82 | 3,115.55 | 3,121.90 | 1,730.9M |
| 2025-05-07 | 3,149.23 | 3,153.10 | 3,122.64 | 3,142.93 | 2,395.8M |
| 2025-05-06 | 3,080.17 | 3,128.58 | 3,079.20 | 3,128.58 | 2,815.5M |
| 2025-04-30 | 3,068.49 | 3,078.62 | 3,053.27 | 3,054.61 | 1,579.2M |
| 2025-04-29 | 3,069.53 | 3,082.71 | 3,064.13 | 3,071.60 | 1,559.0M |
| 2025-04-28 | 3,079.92 | 3,081.47 | 3,063.94 | 3,070.82 | 2,077.9M |
| 2025-04-25 | 3,083.78 | 3,105.53 | 3,075.08 | 3,084.24 | 1,999.7M |
| 2025-04-24 | 3,100.48 | 3,104.45 | 3,064.68 | 3,075.75 | 1,648.3M |
| 2025-04-23 | 3,107.40 | 3,118.79 | 3,086.78 | 3,093.60 | 2,351.8M |
| 2025-04-22 | 3,126.33 | 3,147.12 | 3,115.48 | 3,124.77 | 2,415.7M |
| 2025-04-21 | 3,060.35 | 3,122.41 | 3,051.46 | 3,121.86 | 2,334.3M |
| 2025-04-18 | 3,043.12 | 3,053.52 | 3,024.46 | 3,048.13 | 1,418.4M |
| 2025-04-17 | 3,063.99 | 3,090.09 | 3,045.99 | 3,053.17 | 2,049.7M |
| 2025-04-16 | 3,073.82 | 3,073.82 | 3,019.74 | 3,060.22 | 2,182.8M |
| 2025-04-15 | 3,077.25 | 3,077.65 | 3,048.86 | 3,065.82 | 2,116.8M |
| 2025-04-14 | 3,056.44 | 3,091.80 | 3,054.01 | 3,082.20 | 2,815.0M |
| 2025-04-11 | 3,027.36 | 3,048.72 | 3,023.40 | 3,035.47 | 2,659.4M |
| 2025-04-10 | 3,002.12 | 3,039.08 | 2,974.05 | 3,015.37 | 3,428.5M |
| 2025-04-09 | 2,868.36 | 2,954.68 | 2,808.30 | 2,953.80 | 3,923.8M |
| 2025-04-08 | 2,858.30 | 2,908.96 | 2,833.15 | 2,908.96 | 4,088.9M |
| 2025-04-07 | 2,923.43 | 2,966.22 | 2,818.71 | 2,860.17 | 4,125.5M |
| 2025-04-03 | 3,132.59 | 3,146.59 | 3,106.50 | 3,115.15 | 2,117.2M |
| 2025-04-02 | 3,159.03 | 3,174.66 | 3,139.65 | 3,147.42 | 1,538.3M |
| 2025-04-01 | 3,153.34 | 3,178.37 | 3,145.51 | 3,166.90 | 1,867.5M |
| 2025-03-31 | 3,162.33 | 3,177.92 | 3,122.95 | 3,146.37 | 2,314.5M |
| 2025-03-28 | 3,197.87 | 3,203.94 | 3,157.58 | 3,174.46 | 2,597.8M |
| 2025-03-27 | 3,187.47 | 3,209.81 | 3,165.86 | 3,191.55 | 2,358.5M |
| 2025-03-26 | 3,232.34 | 3,257.41 | 3,203.88 | 3,209.14 | 2,936.6M |
| 2025-03-25 | 3,201.38 | 3,227.34 | 3,191.57 | 3,224.39 | 2,631.6M |
| 2025-03-24 | 3,163.10 | 3,206.45 | 3,156.90 | 3,199.69 | 2,878.8M |
| 2025-03-21 | 3,204.34 | 3,221.49 | 3,151.08 | 3,160.36 | 2,504.1M |
| 2025-03-20 | 3,233.59 | 3,240.27 | 3,207.77 | 3,211.74 | 2,166.9M |
| 2025-03-19 | 3,229.26 | 3,234.77 | 3,207.01 | 3,224.12 | 1,999.7M |
| 2025-03-18 | 3,216.07 | 3,252.02 | 3,211.37 | 3,232.33 | 2,548.5M |
| 2025-03-17 | 3,216.51 | 3,228.65 | 3,205.51 | 3,207.36 | 2,586.2M |
| 2025-03-14 | 3,212.41 | 3,220.70 | 3,179.12 | 3,214.27 | 3,177.3M |
| 2025-03-13 | 3,182.88 | 3,194.88 | 3,159.71 | 3,184.22 | 2,781.2M |
| 2025-03-12 | 3,208.76 | 3,209.57 | 3,173.15 | 3,175.44 | 2,903.5M |
| 2025-03-11 | 3,139.56 | 3,202.18 | 3,139.56 | 3,202.18 | 3,400.2M |
| 2025-03-10 | 3,162.19 | 3,177.72 | 3,145.11 | 3,177.06 | 3,254.2M |
| 2025-03-07 | 3,102.64 | 3,160.87 | 3,100.05 | 3,140.07 | 3,162.7M |
| 2025-03-06 | 3,089.49 | 3,108.66 | 3,077.61 | 3,105.83 | 2,702.8M |
| 2025-03-05 | 3,072.42 | 3,076.99 | 3,042.74 | 3,074.91 | 2,176.8M |
| 2025-03-04 | 3,057.17 | 3,079.42 | 3,050.00 | 3,071.54 | 2,177.0M |
| 2025-03-03 | 3,034.79 | 3,091.18 | 3,034.79 | 3,065.37 | 2,636.1M |
| 2025-02-28 | 3,062.72 | 3,068.64 | 3,018.62 | 3,022.28 | 2,412.7M |
| 2025-02-27 | 3,074.46 | 3,080.82 | 3,040.56 | 3,067.95 | 2,728.3M |
| 2025-02-26 | 3,043.89 | 3,075.81 | 3,043.89 | 3,075.29 | 2,901.3M |
| 2025-02-25 | 3,061.33 | 3,066.26 | 3,034.51 | 3,038.15 | 2,440.1M |
| 2025-02-24 | 3,059.54 | 3,081.78 | 3,058.14 | 3,075.22 | 2,657.5M |
| 2025-02-21 | 3,075.73 | 3,086.52 | 3,059.15 | 3,067.52 | 3,195.8M |
| 2025-02-20 | 3,062.72 | 3,074.27 | 3,043.34 | 3,067.69 | 2,595.0M |
| 2025-02-19 | 3,043.72 | 3,057.27 | 3,034.97 | 3,056.38 | 2,322.2M |
| 2025-02-18 | 3,063.24 | 3,076.04 | 3,024.97 | 3,034.47 | 2,162.4M |
| 2025-02-17 | 3,082.44 | 3,082.93 | 3,050.27 | 3,064.92 | 2,732.6M |
| 2025-02-14 | 3,100.70 | 3,111.51 | 3,082.12 | 3,100.95 | 2,352.3M |
| 2025-02-13 | 3,112.19 | 3,127.82 | 3,097.05 | 3,097.05 | 2,600.0M |
| 2025-02-12 | 3,091.40 | 3,114.91 | 3,084.75 | 3,113.84 | 2,610.6M |
| 2025-02-11 | 3,107.52 | 3,114.38 | 3,090.17 | 3,105.68 | 2,552.4M |
| 2025-02-10 | 3,103.69 | 3,110.65 | 3,084.74 | 3,103.51 | 2,789.7M |
| 2025-02-07 | 3,054.12 | 3,107.95 | 3,044.71 | 3,100.31 | 3,147.0M |
| 2025-02-06 | 3,037.04 | 3,059.16 | 3,024.08 | 3,058.40 | 2,842.0M |
| 2025-02-05 | 3,071.70 | 3,071.74 | 3,025.81 | 3,037.88 | 2,383.5M |
| 2025-01-27 | 3,044.69 | 3,073.13 | 3,039.42 | 3,045.18 | 2,093.1M |
| 2025-01-24 | 3,010.99 | 3,045.14 | 3,006.90 | 3,042.50 | 2,016.1M |
| 2025-01-23 | 3,039.51 | 3,067.44 | 3,011.93 | 3,011.93 | 2,196.8M |
| 2025-01-22 | 3,019.67 | 3,027.53 | 2,995.97 | 3,024.98 | 1,615.4M |
| 2025-01-21 | 3,040.79 | 3,042.24 | 3,000.09 | 3,023.26 | 1,589.6M |
| 2025-01-20 | 3,056.15 | 3,059.89 | 3,024.55 | 3,030.85 | 1,924.1M |
| 2025-01-17 | 3,021.56 | 3,057.29 | 3,009.43 | 3,047.91 | 2,005.7M |
| 2025-01-16 | 3,001.85 | 3,041.35 | 2,996.82 | 3,023.97 | 2,570.8M |
| 2025-01-15 | 3,017.08 | 3,020.34 | 2,974.15 | 2,984.88 | 2,226.9M |
| 2025-01-14 | 2,965.24 | 3,026.98 | 2,951.58 | 3,024.59 | 2,355.8M |
| 2025-01-13 | 2,916.25 | 2,990.06 | 2,912.96 | 2,970.05 | 2,123.9M |
| 2025-01-10 | 2,965.17 | 2,993.83 | 2,938.42 | 2,938.42 | 1,923.4M |
| 2025-01-09 | 2,948.38 | 2,979.30 | 2,936.78 | 2,960.56 | 1,674.8M |
| 2025-01-08 | 2,990.86 | 2,992.33 | 2,912.60 | 2,958.25 | 2,370.1M |
| 2025-01-07 | 2,955.87 | 2,996.39 | 2,934.74 | 2,995.43 | 2,386.3M |
| 2025-01-06 | 2,936.74 | 2,983.25 | 2,921.68 | 2,958.15 | 2,373.9M |
| 2025-01-03 | 2,949.77 | 3,013.13 | 2,927.30 | 2,936.64 | 2,897.6M |
| 2025-01-02 | 2,995.67 | 3,007.74 | 2,921.42 | 2,941.48 | 2,564.7M |