4,555.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,500.29 | 4,574.17 | 4,482.50 | 4,555.93 | 10,199.6M |
| 2025-09-26 | 4,513.84 | 4,536.46 | 4,494.96 | 4,495.36 | 7,202.2M |
| 2025-09-25 | 4,521.39 | 4,546.68 | 4,511.40 | 4,528.83 | 8,080.5M |
| 2025-09-24 | 4,479.31 | 4,528.51 | 4,478.78 | 4,524.12 | 8,155.3M |
| 2025-09-23 | 4,522.95 | 4,543.66 | 4,449.78 | 4,501.60 | 10,069.0M |
| 2025-09-22 | 4,501.22 | 4,515.53 | 4,479.95 | 4,512.45 | 7,653.8M |
| 2025-09-19 | 4,489.77 | 4,514.56 | 4,478.74 | 4,490.13 | 8,476.9M |
| 2025-09-18 | 4,538.35 | 4,561.78 | 4,450.85 | 4,488.87 | 11,550.6M |
| 2025-09-17 | 4,509.35 | 4,548.74 | 4,503.77 | 4,541.08 | 9,081.9M |
| 2025-09-16 | 4,539.18 | 4,556.22 | 4,498.16 | 4,521.32 | 10,588.5M |
| 2025-09-15 | 4,536.90 | 4,561.32 | 4,521.59 | 4,530.20 | 9,459.2M |
| 2025-09-12 | 4,551.32 | 4,574.74 | 4,529.28 | 4,534.98 | 10,984.2M |
| 2025-09-11 | 4,464.22 | 4,549.95 | 4,455.93 | 4,549.05 | 8,759.1M |
| 2025-09-10 | 4,463.52 | 4,486.93 | 4,443.05 | 4,464.77 | 7,655.1M |
| 2025-09-09 | 4,467.16 | 4,493.09 | 4,443.10 | 4,465.11 | 8,398.7M |
| 2025-09-08 | 4,472.62 | 4,496.72 | 4,458.91 | 4,480.32 | 10,293.7M |
| 2025-09-05 | 4,398.93 | 4,470.68 | 4,376.38 | 4,462.38 | 9,396.3M |
| 2025-09-04 | 4,474.72 | 4,475.39 | 4,358.10 | 4,402.82 | 10,711.7M |
| 2025-09-03 | 4,529.74 | 4,533.52 | 4,445.98 | 4,478.44 | 9,379.3M |
| 2025-09-02 | 4,550.11 | 4,561.72 | 4,487.40 | 4,517.96 | 11,716.8M |
| 2025-09-01 | 4,545.33 | 4,556.20 | 4,519.22 | 4,549.44 | 13,507.8M |
| 2025-08-29 | 4,503.75 | 4,542.92 | 4,503.07 | 4,521.37 | 14,369.0M |
| 2025-08-28 | 4,426.59 | 4,500.42 | 4,408.78 | 4,499.61 | 11,900.4M |
| 2025-08-27 | 4,504.51 | 4,534.89 | 4,432.56 | 4,432.56 | 13,486.3M |
| 2025-08-26 | 4,524.88 | 4,526.64 | 4,495.35 | 4,500.56 | 11,420.1M |
| 2025-08-25 | 4,487.04 | 4,535.99 | 4,482.47 | 4,535.97 | 13,764.4M |
| 2025-08-22 | 4,379.07 | 4,452.63 | 4,379.07 | 4,452.36 | 11,384.1M |
| 2025-08-21 | 4,378.60 | 4,406.91 | 4,370.25 | 4,383.58 | 10,183.8M |
| 2025-08-20 | 4,300.91 | 4,370.83 | 4,294.76 | 4,369.44 | 9,362.3M |
| 2025-08-19 | 4,317.92 | 4,338.03 | 4,301.55 | 4,313.94 | 9,875.4M |
| 2025-08-18 | 4,302.66 | 4,345.44 | 4,284.27 | 4,315.07 | 11,680.7M |
| 2025-08-15 | 4,244.80 | 4,291.92 | 4,239.88 | 4,282.47 | 10,101.5M |
| 2025-08-14 | 4,273.18 | 4,302.94 | 4,251.54 | 4,255.61 | 8,842.9M |
| 2025-08-13 | 4,266.78 | 4,283.96 | 4,254.95 | 4,271.50 | 8,361.3M |
| 2025-08-12 | 4,252.52 | 4,276.11 | 4,250.42 | 4,262.09 | 7,563.1M |
| 2025-08-11 | 4,266.79 | 4,269.94 | 4,243.81 | 4,252.39 | 8,243.2M |
| 2025-08-08 | 4,257.70 | 4,278.75 | 4,251.98 | 4,263.07 | 8,230.1M |
| 2025-08-07 | 4,266.89 | 4,271.44 | 4,237.66 | 4,265.53 | 9,360.8M |
| 2025-08-06 | 4,248.34 | 4,256.09 | 4,239.54 | 4,253.81 | 8,021.3M |
| 2025-08-05 | 4,210.65 | 4,250.17 | 4,207.77 | 4,248.76 | 8,379.0M |
| 2025-08-04 | 4,168.71 | 4,203.52 | 4,168.71 | 4,203.52 | 7,314.5M |
| 2025-08-01 | 4,201.23 | 4,216.15 | 4,175.02 | 4,189.37 | 8,897.6M |
| 2025-07-31 | 4,265.40 | 4,269.48 | 4,195.27 | 4,208.81 | 12,613.8M |
| 2025-07-30 | 4,272.40 | 4,308.83 | 4,256.71 | 4,284.18 | 12,869.3M |
| 2025-07-29 | 4,258.71 | 4,273.96 | 4,240.30 | 4,269.66 | 11,847.7M |
| 2025-07-28 | 4,252.40 | 4,280.40 | 4,244.17 | 4,263.09 | 10,965.7M |
| 2025-07-25 | 4,271.15 | 4,283.86 | 4,248.69 | 4,256.74 | 15,315.3M |
| 2025-07-24 | 4,229.88 | 4,280.31 | 4,223.75 | 4,274.43 | 17,962.5M |
| 2025-07-23 | 4,258.44 | 4,281.37 | 4,234.23 | 4,238.98 | 14,678.4M |
| 2025-07-22 | 4,217.80 | 4,243.53 | 4,192.65 | 4,239.39 | 11,082.8M |
| 2025-07-21 | 4,189.84 | 4,211.87 | 4,185.51 | 4,210.57 | 10,191.5M |
| 2025-07-18 | 4,148.36 | 4,171.90 | 4,146.80 | 4,169.66 | 8,212.0M |
| 2025-07-17 | 4,117.14 | 4,144.72 | 4,117.14 | 4,144.62 | 6,363.9M |
| 2025-07-16 | 4,121.30 | 4,125.67 | 4,097.30 | 4,116.17 | 6,441.3M |
| 2025-07-15 | 4,149.60 | 4,163.03 | 4,112.49 | 4,130.40 | 8,241.8M |
| 2025-07-14 | 4,134.15 | 4,164.94 | 4,134.15 | 4,142.81 | 10,112.5M |
| 2025-07-11 | 4,142.15 | 4,179.26 | 4,123.05 | 4,123.05 | 10,866.9M |
| 2025-07-10 | 4,128.92 | 4,160.57 | 4,125.30 | 4,134.10 | 8,837.7M |
| 2025-07-09 | 4,147.30 | 4,156.11 | 4,126.95 | 4,129.56 | 6,485.8M |
| 2025-07-08 | 4,128.53 | 4,149.65 | 4,119.30 | 4,145.69 | 6,373.9M |
| 2025-07-07 | 4,116.65 | 4,127.47 | 4,107.89 | 4,123.95 | 5,230.8M |
| 2025-07-04 | 4,089.77 | 4,141.39 | 4,089.36 | 4,115.82 | 6,283.1M |
| 2025-07-03 | 4,077.28 | 4,092.80 | 4,071.09 | 4,088.66 | 5,291.2M |
| 2025-07-02 | 4,065.68 | 4,082.92 | 4,059.20 | 4,075.51 | 6,085.6M |
| 2025-07-01 | 4,050.90 | 4,067.32 | 4,045.38 | 4,065.43 | 5,102.6M |
| 2025-06-30 | 4,033.28 | 4,053.78 | 4,023.76 | 4,050.66 | 5,511.7M |
| 2025-06-27 | 4,071.58 | 4,093.25 | 4,027.80 | 4,035.00 | 7,412.0M |
| 2025-06-26 | 4,069.61 | 4,087.97 | 4,060.35 | 4,070.62 | 6,044.2M |
| 2025-06-25 | 4,020.35 | 4,074.78 | 4,018.66 | 4,072.04 | 6,709.3M |
| 2025-06-24 | 3,987.02 | 4,022.34 | 3,985.60 | 4,018.59 | 6,275.9M |
| 2025-06-23 | 3,956.23 | 3,996.81 | 3,950.90 | 3,986.96 | 5,251.8M |
| 2025-06-20 | 3,964.61 | 3,978.89 | 3,964.33 | 3,968.06 | 4,433.9M |
| 2025-06-19 | 3,997.91 | 4,002.52 | 3,954.51 | 3,964.79 | 4,971.5M |
| 2025-06-18 | 3,992.66 | 4,005.99 | 3,972.60 | 4,003.17 | 4,781.3M |
| 2025-06-17 | 3,997.94 | 4,006.52 | 3,985.48 | 3,991.66 | 4,979.1M |
| 2025-06-16 | 3,981.89 | 4,001.47 | 3,981.89 | 3,999.58 | 5,497.3M |
| 2025-06-13 | 4,005.54 | 4,011.35 | 3,977.94 | 3,986.84 | 7,183.4M |
| 2025-06-12 | 3,995.67 | 4,012.12 | 3,983.47 | 4,007.26 | 5,687.9M |
| 2025-06-11 | 3,982.36 | 4,016.19 | 3,981.71 | 4,003.25 | 6,413.9M |
| 2025-06-10 | 3,990.38 | 4,001.44 | 3,955.05 | 3,973.78 | 5,912.6M |
| 2025-06-09 | 3,963.74 | 3,985.19 | 3,958.18 | 3,984.29 | 5,509.1M |
| 2025-06-06 | 3,953.24 | 3,966.25 | 3,950.25 | 3,955.10 | 4,401.8M |
| 2025-06-05 | 3,948.95 | 3,956.81 | 3,938.55 | 3,951.34 | 4,630.6M |
| 2025-06-04 | 3,925.38 | 3,945.41 | 3,925.38 | 3,942.76 | 4,530.1M |
| 2025-06-03 | 3,899.17 | 3,933.92 | 3,892.14 | 3,925.11 | 5,613.2M |
| 2025-05-30 | 3,901.25 | 3,913.31 | 3,890.60 | 3,900.77 | 4,129.5M |
| 2025-05-29 | 3,880.32 | 3,910.22 | 3,876.41 | 3,906.85 | 4,052.5M |
| 2025-05-28 | 3,887.25 | 3,891.63 | 3,877.03 | 3,880.86 | 3,352.1M |
| 2025-05-27 | 3,895.61 | 3,901.26 | 3,877.08 | 3,884.98 | 3,766.1M |
| 2025-05-26 | 3,900.90 | 3,915.15 | 3,885.76 | 3,895.68 | 3,981.2M |
| 2025-05-23 | 3,935.23 | 3,953.52 | 3,904.81 | 3,904.81 | 4,514.8M |
| 2025-05-22 | 3,935.29 | 3,949.87 | 3,928.49 | 3,939.01 | 4,382.6M |
| 2025-05-21 | 3,929.98 | 3,947.99 | 3,929.68 | 3,940.86 | 4,393.9M |
| 2025-05-20 | 3,921.88 | 3,940.24 | 3,917.70 | 3,929.70 | 4,182.9M |
| 2025-05-19 | 3,923.24 | 3,927.82 | 3,910.10 | 3,918.02 | 4,114.6M |
| 2025-05-16 | 3,931.13 | 3,936.37 | 3,906.18 | 3,925.84 | 4,633.4M |
| 2025-05-15 | 3,961.42 | 3,968.88 | 3,934.22 | 3,936.98 | 5,756.7M |
| 2025-05-14 | 3,933.16 | 3,981.40 | 3,925.02 | 3,970.25 | 6,839.9M |
| 2025-05-13 | 3,946.07 | 3,946.07 | 3,928.31 | 3,935.49 | 5,736.0M |
| 2025-05-12 | 3,902.24 | 3,928.76 | 3,891.49 | 3,927.22 | 6,001.0M |
| 2025-05-09 | 3,896.07 | 3,898.01 | 3,879.43 | 3,888.13 | 4,734.3M |
| 2025-05-08 | 3,876.90 | 3,904.84 | 3,871.93 | 3,901.32 | 4,750.1M |
| 2025-05-07 | 3,917.21 | 3,917.80 | 3,870.38 | 3,891.46 | 6,096.3M |
| 2025-05-06 | 3,835.95 | 3,864.24 | 3,829.45 | 3,863.07 | 6,450.3M |
| 2025-04-30 | 3,820.34 | 3,832.79 | 3,817.38 | 3,819.93 | 5,601.7M |
| 2025-04-29 | 3,817.69 | 3,831.89 | 3,812.38 | 3,826.95 | 4,319.6M |
| 2025-04-28 | 3,819.77 | 3,833.13 | 3,812.00 | 3,825.40 | 5,021.0M |
| 2025-04-25 | 3,819.69 | 3,828.56 | 3,811.71 | 3,822.05 | 4,338.5M |
| 2025-04-24 | 3,819.67 | 3,833.95 | 3,803.42 | 3,811.77 | 4,262.0M |
| 2025-04-23 | 3,830.47 | 3,836.20 | 3,812.92 | 3,817.54 | 4,542.3M |
| 2025-04-22 | 3,818.84 | 3,835.44 | 3,817.51 | 3,821.52 | 4,402.6M |
| 2025-04-21 | 3,798.72 | 3,824.55 | 3,797.59 | 3,820.82 | 4,635.0M |
| 2025-04-18 | 3,796.87 | 3,811.63 | 3,785.03 | 3,801.54 | 3,675.8M |
| 2025-04-17 | 3,795.86 | 3,811.54 | 3,786.00 | 3,811.37 | 4,531.6M |
| 2025-04-16 | 3,794.35 | 3,811.56 | 3,756.03 | 3,811.56 | 5,795.2M |
| 2025-04-15 | 3,784.55 | 3,786.14 | 3,764.18 | 3,785.57 | 4,786.0M |
| 2025-04-14 | 3,791.31 | 3,799.71 | 3,779.11 | 3,786.55 | 5,580.3M |
| 2025-04-11 | 3,775.25 | 3,789.03 | 3,745.04 | 3,776.60 | 6,036.9M |
| 2025-04-10 | 3,790.33 | 3,790.33 | 3,740.93 | 3,773.66 | 7,889.4M |
| 2025-04-09 | 3,630.91 | 3,730.06 | 3,601.80 | 3,730.06 | 9,521.9M |
| 2025-04-08 | 3,608.07 | 3,670.03 | 3,587.32 | 3,670.03 | 10,188.0M |
| 2025-04-07 | 3,692.53 | 3,730.61 | 3,527.31 | 3,603.18 | 11,648.3M |
| 2025-04-03 | 3,863.38 | 3,898.08 | 3,863.38 | 3,875.95 | 5,060.1M |
| 2025-04-02 | 3,891.40 | 3,905.43 | 3,886.34 | 3,894.33 | 4,601.7M |
| 2025-04-01 | 3,882.33 | 3,902.82 | 3,878.41 | 3,896.55 | 5,755.8M |
| 2025-03-31 | 3,895.08 | 3,913.81 | 3,859.36 | 3,875.75 | 6,891.3M |
| 2025-03-28 | 3,924.57 | 3,927.82 | 3,898.04 | 3,905.91 | 5,154.8M |
| 2025-03-27 | 3,912.79 | 3,941.76 | 3,900.01 | 3,925.44 | 4,989.3M |
| 2025-03-26 | 3,926.34 | 3,939.01 | 3,917.80 | 3,921.17 | 4,999.1M |
| 2025-03-25 | 3,926.90 | 3,939.07 | 3,919.28 | 3,930.35 | 5,726.7M |
| 2025-03-24 | 3,910.08 | 3,929.26 | 3,892.15 | 3,926.83 | 5,728.2M |
| 2025-03-21 | 3,948.03 | 3,971.30 | 3,897.28 | 3,908.84 | 6,642.5M |
| 2025-03-20 | 3,975.91 | 3,978.96 | 3,951.55 | 3,955.85 | 5,107.7M |
| 2025-03-19 | 3,974.92 | 3,987.29 | 3,960.96 | 3,974.57 | 5,152.8M |
| 2025-03-18 | 3,986.89 | 3,988.55 | 3,973.53 | 3,980.80 | 5,245.0M |
| 2025-03-17 | 3,989.78 | 3,993.21 | 3,974.41 | 3,977.37 | 6,442.4M |
| 2025-03-14 | 3,924.49 | 3,989.90 | 3,924.49 | 3,985.21 | 7,928.3M |
| 2025-03-13 | 3,923.80 | 3,939.87 | 3,901.77 | 3,919.72 | 6,179.5M |
| 2025-03-12 | 3,943.23 | 3,952.86 | 3,925.13 | 3,927.81 | 6,023.5M |
| 2025-03-11 | 3,890.43 | 3,938.40 | 3,890.35 | 3,938.40 | 5,682.9M |
| 2025-03-10 | 3,936.38 | 3,939.80 | 3,905.63 | 3,927.55 | 5,317.6M |
| 2025-03-07 | 3,938.59 | 3,959.94 | 3,926.28 | 3,937.06 | 6,362.5M |
| 2025-03-06 | 3,928.33 | 3,953.66 | 3,913.20 | 3,946.35 | 7,065.5M |
| 2025-03-05 | 3,899.31 | 3,915.88 | 3,881.76 | 3,911.38 | 5,915.9M |
| 2025-03-04 | 3,869.11 | 3,900.90 | 3,867.05 | 3,899.34 | 5,581.2M |
| 2025-03-03 | 3,891.49 | 3,916.01 | 3,871.09 | 3,885.84 | 6,613.3M |
| 2025-02-28 | 3,935.10 | 3,948.39 | 3,877.02 | 3,879.98 | 7,180.2M |
| 2025-02-27 | 3,947.10 | 3,957.48 | 3,913.19 | 3,951.63 | 7,399.2M |
| 2025-02-26 | 3,911.15 | 3,950.86 | 3,911.15 | 3,950.32 | 7,360.0M |
| 2025-02-25 | 3,916.83 | 3,933.75 | 3,900.49 | 3,908.75 | 6,372.8M |
| 2025-02-24 | 3,942.54 | 3,964.57 | 3,926.98 | 3,944.49 | 7,635.1M |
| 2025-02-21 | 3,931.40 | 3,948.44 | 3,905.50 | 3,948.44 | 7,960.0M |
| 2025-02-20 | 3,931.16 | 3,939.38 | 3,918.97 | 3,929.68 | 6,205.3M |
| 2025-02-19 | 3,912.51 | 3,939.33 | 3,912.51 | 3,936.15 | 6,063.4M |
| 2025-02-18 | 3,952.12 | 3,967.83 | 3,905.19 | 3,914.93 | 7,123.0M |
| 2025-02-17 | 3,976.24 | 3,977.24 | 3,935.26 | 3,957.81 | 7,315.4M |
| 2025-02-14 | 3,935.88 | 3,966.95 | 3,933.38 | 3,962.95 | 5,494.4M |
| 2025-02-13 | 3,952.85 | 3,966.40 | 3,937.86 | 3,937.86 | 5,956.8M |
| 2025-02-12 | 3,938.47 | 3,958.95 | 3,926.07 | 3,958.95 | 5,805.8M |
| 2025-02-11 | 3,955.71 | 3,956.98 | 3,930.16 | 3,948.60 | 5,985.3M |
| 2025-02-10 | 3,953.84 | 3,963.89 | 3,943.13 | 3,957.65 | 6,751.3M |
| 2025-02-07 | 3,909.28 | 3,975.97 | 3,901.75 | 3,950.72 | 7,948.7M |
| 2025-02-06 | 3,864.99 | 3,913.61 | 3,863.97 | 3,912.79 | 6,484.9M |
| 2025-02-05 | 3,905.61 | 3,905.68 | 3,857.63 | 3,869.13 | 5,709.4M |
| 2025-01-27 | 3,894.03 | 3,912.51 | 3,877.66 | 3,877.66 | 5,789.4M |
| 2025-01-24 | 3,836.32 | 3,891.34 | 3,834.96 | 3,884.69 | 5,743.4M |
| 2025-01-23 | 3,870.48 | 3,906.18 | 3,845.17 | 3,847.31 | 6,469.9M |
| 2025-01-22 | 3,846.17 | 3,846.41 | 3,817.47 | 3,837.94 | 4,661.5M |
| 2025-01-21 | 3,878.89 | 3,880.26 | 3,839.67 | 3,855.19 | 4,220.5M |
| 2025-01-20 | 3,878.94 | 3,892.66 | 3,853.26 | 3,860.60 | 4,767.9M |
| 2025-01-17 | 3,840.65 | 3,875.99 | 3,833.78 | 3,860.62 | 4,387.4M |
| 2025-01-16 | 3,849.59 | 3,879.80 | 3,823.61 | 3,851.25 | 5,152.0M |
| 2025-01-15 | 3,842.54 | 3,853.44 | 3,827.23 | 3,833.32 | 5,047.0M |
| 2025-01-14 | 3,757.08 | 3,856.40 | 3,749.39 | 3,852.58 | 6,262.1M |
| 2025-01-13 | 3,737.13 | 3,771.58 | 3,736.07 | 3,752.14 | 5,108.8M |
| 2025-01-10 | 3,804.53 | 3,820.53 | 3,765.12 | 3,765.12 | 5,028.9M |
| 2025-01-09 | 3,814.72 | 3,832.70 | 3,802.59 | 3,813.45 | 4,794.2M |
| 2025-01-08 | 3,821.56 | 3,845.81 | 3,761.64 | 3,826.97 | 6,072.1M |
| 2025-01-07 | 3,800.82 | 3,832.32 | 3,786.80 | 3,831.10 | 4,820.3M |
| 2025-01-06 | 3,798.88 | 3,817.87 | 3,772.55 | 3,800.27 | 5,534.2M |
| 2025-01-03 | 3,858.29 | 3,871.77 | 3,795.76 | 3,802.27 | 6,306.7M |
| 2025-01-02 | 3,973.13 | 3,975.97 | 3,830.31 | 3,854.24 | 8,074.5M |