4,599.37
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,585.63 | 4,612.77 | 4,581.26 | 4,599.37 | 4,670.1M |
| 2025-09-25 | 4,609.83 | 4,613.58 | 4,575.87 | 4,589.31 | 4,858.8M |
| 2025-09-24 | 4,599.92 | 4,631.24 | 4,589.65 | 4,618.13 | 5,797.8M |
| 2025-09-23 | 4,603.02 | 4,624.16 | 4,560.48 | 4,612.71 | 6,483.4M |
| 2025-09-22 | 4,621.69 | 4,622.35 | 4,585.25 | 4,603.56 | 5,157.1M |
| 2025-09-19 | 4,626.06 | 4,634.67 | 4,600.51 | 4,615.56 | 6,123.6M |
| 2025-09-18 | 4,699.03 | 4,699.43 | 4,603.54 | 4,626.47 | 8,288.0M |
| 2025-09-17 | 4,678.13 | 4,707.89 | 4,661.95 | 4,704.51 | 6,626.1M |
| 2025-09-16 | 4,682.39 | 4,692.98 | 4,652.98 | 4,683.55 | 6,522.0M |
| 2025-09-15 | 4,690.73 | 4,710.10 | 4,667.28 | 4,676.72 | 6,071.1M |
| 2025-09-12 | 4,703.30 | 4,714.57 | 4,686.54 | 4,693.10 | 6,888.2M |
| 2025-09-11 | 4,676.67 | 4,705.50 | 4,653.73 | 4,705.50 | 5,691.8M |
| 2025-09-10 | 4,684.72 | 4,700.17 | 4,667.12 | 4,688.62 | 5,644.0M |
| 2025-09-09 | 4,703.44 | 4,704.18 | 4,671.69 | 4,686.37 | 5,477.8M |
| 2025-09-08 | 4,645.06 | 4,709.33 | 4,643.00 | 4,705.24 | 7,251.8M |
| 2025-09-05 | 4,609.94 | 4,640.83 | 4,585.77 | 4,637.41 | 5,644.9M |
| 2025-09-04 | 4,615.53 | 4,615.55 | 4,578.11 | 4,612.10 | 6,128.8M |
| 2025-09-03 | 4,687.99 | 4,689.68 | 4,604.50 | 4,620.19 | 6,038.7M |
| 2025-09-02 | 4,685.25 | 4,694.72 | 4,647.95 | 4,680.18 | 6,574.6M |
| 2025-09-01 | 4,697.51 | 4,700.99 | 4,667.53 | 4,680.50 | 7,129.4M |
| 2025-08-29 | 4,706.78 | 4,754.48 | 4,690.38 | 4,693.72 | 7,431.8M |
| 2025-08-28 | 4,698.06 | 4,720.32 | 4,626.90 | 4,704.06 | 7,365.9M |
| 2025-08-27 | 4,773.80 | 4,785.86 | 4,690.68 | 4,690.99 | 8,395.4M |
| 2025-08-26 | 4,780.41 | 4,795.67 | 4,764.75 | 4,774.62 | 6,385.0M |
| 2025-08-25 | 4,747.34 | 4,785.14 | 4,747.14 | 4,785.14 | 8,854.9M |
| 2025-08-22 | 4,721.24 | 4,741.68 | 4,684.81 | 4,741.25 | 7,255.5M |
| 2025-08-21 | 4,691.36 | 4,734.90 | 4,688.82 | 4,723.05 | 7,754.4M |
| 2025-08-20 | 4,658.42 | 4,686.03 | 4,636.40 | 4,686.00 | 5,685.8M |
| 2025-08-19 | 4,669.95 | 4,675.37 | 4,654.65 | 4,659.91 | 5,998.5M |
| 2025-08-18 | 4,654.09 | 4,688.35 | 4,651.35 | 4,664.88 | 6,808.8M |
| 2025-08-15 | 4,619.30 | 4,654.72 | 4,614.56 | 4,646.42 | 5,642.1M |
| 2025-08-14 | 4,668.89 | 4,677.64 | 4,626.74 | 4,627.39 | 5,832.5M |
| 2025-08-13 | 4,670.04 | 4,675.81 | 4,658.41 | 4,666.96 | 5,359.8M |
| 2025-08-12 | 4,668.93 | 4,678.45 | 4,661.10 | 4,666.51 | 4,779.8M |
| 2025-08-11 | 4,681.36 | 4,683.25 | 4,651.47 | 4,670.07 | 5,169.8M |
| 2025-08-08 | 4,648.28 | 4,678.91 | 4,642.25 | 4,675.55 | 5,559.1M |
| 2025-08-07 | 4,645.38 | 4,653.13 | 4,627.79 | 4,649.50 | 4,539.8M |
| 2025-08-06 | 4,646.50 | 4,646.50 | 4,625.04 | 4,643.06 | 4,269.6M |
| 2025-08-05 | 4,623.20 | 4,647.76 | 4,621.99 | 4,647.48 | 4,669.2M |
| 2025-08-04 | 4,601.09 | 4,624.69 | 4,594.81 | 4,622.37 | 4,048.2M |
| 2025-08-01 | 4,618.65 | 4,634.62 | 4,607.16 | 4,613.17 | 4,342.5M |
| 2025-07-31 | 4,685.36 | 4,685.48 | 4,610.84 | 4,623.83 | 6,675.5M |
| 2025-07-30 | 4,689.08 | 4,723.17 | 4,678.26 | 4,695.64 | 6,647.3M |
| 2025-07-29 | 4,698.63 | 4,702.84 | 4,662.64 | 4,700.14 | 6,557.8M |
| 2025-07-28 | 4,737.04 | 4,740.85 | 4,696.41 | 4,702.35 | 6,943.2M |
| 2025-07-25 | 4,795.89 | 4,797.02 | 4,740.46 | 4,743.93 | 10,012.2M |
| 2025-07-24 | 4,745.80 | 4,793.65 | 4,718.53 | 4,793.65 | 9,756.2M |
| 2025-07-23 | 4,810.21 | 4,817.49 | 4,744.47 | 4,747.23 | 9,745.7M |
| 2025-07-22 | 4,706.35 | 4,763.50 | 4,687.92 | 4,763.50 | 8,680.8M |
| 2025-07-21 | 4,661.32 | 4,690.97 | 4,659.57 | 4,689.72 | 8,033.8M |
| 2025-07-18 | 4,602.73 | 4,623.63 | 4,597.50 | 4,621.35 | 5,193.4M |
| 2025-07-17 | 4,610.96 | 4,614.63 | 4,593.60 | 4,604.42 | 5,177.4M |
| 2025-07-16 | 4,617.75 | 4,632.50 | 4,603.31 | 4,615.92 | 5,874.6M |
| 2025-07-15 | 4,665.76 | 4,667.34 | 4,599.27 | 4,617.95 | 5,794.6M |
| 2025-07-14 | 4,660.20 | 4,698.29 | 4,660.20 | 4,674.41 | 5,746.9M |
| 2025-07-11 | 4,668.34 | 4,693.02 | 4,655.35 | 4,655.35 | 6,010.6M |
| 2025-07-10 | 4,663.54 | 4,686.33 | 4,656.79 | 4,669.98 | 5,431.1M |
| 2025-07-09 | 4,652.87 | 4,691.04 | 4,650.81 | 4,668.61 | 5,573.4M |
| 2025-07-08 | 4,662.21 | 4,662.21 | 4,628.43 | 4,652.78 | 5,146.8M |
| 2025-07-07 | 4,628.64 | 4,656.80 | 4,613.79 | 4,655.58 | 4,998.4M |
| 2025-07-04 | 4,609.82 | 4,636.82 | 4,605.23 | 4,617.03 | 4,742.7M |
| 2025-07-03 | 4,620.93 | 4,623.72 | 4,598.06 | 4,610.76 | 3,935.5M |
| 2025-07-02 | 4,609.51 | 4,624.40 | 4,600.12 | 4,618.95 | 4,824.8M |
| 2025-07-01 | 4,590.72 | 4,611.74 | 4,585.55 | 4,606.72 | 4,269.3M |
| 2025-06-30 | 4,592.42 | 4,603.99 | 4,580.66 | 4,590.49 | 3,416.0M |
| 2025-06-27 | 4,618.06 | 4,629.45 | 4,585.23 | 4,591.73 | 4,007.6M |
| 2025-06-26 | 4,624.27 | 4,631.10 | 4,614.00 | 4,619.83 | 3,574.0M |
| 2025-06-25 | 4,597.77 | 4,630.78 | 4,588.26 | 4,628.04 | 4,058.9M |
| 2025-06-24 | 4,565.01 | 4,599.53 | 4,562.93 | 4,596.09 | 4,259.1M |
| 2025-06-23 | 4,550.70 | 4,570.69 | 4,528.33 | 4,561.35 | 3,353.3M |
| 2025-06-20 | 4,551.23 | 4,577.38 | 4,551.23 | 4,560.36 | 3,038.2M |
| 2025-06-19 | 4,594.79 | 4,597.95 | 4,540.50 | 4,554.73 | 3,803.2M |
| 2025-06-18 | 4,617.63 | 4,623.73 | 4,594.40 | 4,602.83 | 3,231.2M |
| 2025-06-17 | 4,599.24 | 4,624.86 | 4,588.65 | 4,621.61 | 3,580.2M |
| 2025-06-16 | 4,601.64 | 4,605.01 | 4,585.60 | 4,599.70 | 3,551.5M |
| 2025-06-13 | 4,603.38 | 4,623.00 | 4,600.29 | 4,603.93 | 5,004.5M |
| 2025-06-12 | 4,632.60 | 4,636.16 | 4,604.92 | 4,614.68 | 3,858.4M |
| 2025-06-11 | 4,632.68 | 4,653.09 | 4,626.57 | 4,640.22 | 4,628.8M |
| 2025-06-10 | 4,638.75 | 4,654.97 | 4,610.45 | 4,632.57 | 5,510.5M |
| 2025-06-09 | 4,640.74 | 4,646.13 | 4,625.47 | 4,638.70 | 4,345.1M |
| 2025-06-06 | 4,620.73 | 4,643.83 | 4,616.00 | 4,637.65 | 4,045.6M |
| 2025-06-05 | 4,630.68 | 4,642.17 | 4,612.40 | 4,620.08 | 3,485.5M |
| 2025-06-04 | 4,632.35 | 4,635.58 | 4,616.39 | 4,624.48 | 3,682.3M |
| 2025-06-03 | 4,631.68 | 4,636.01 | 4,607.31 | 4,635.65 | 4,051.3M |
| 2025-05-30 | 4,655.71 | 4,665.79 | 4,641.81 | 4,646.74 | 3,999.9M |
| 2025-05-29 | 4,641.62 | 4,662.88 | 4,628.01 | 4,656.04 | 4,351.6M |
| 2025-05-28 | 4,647.19 | 4,655.96 | 4,636.02 | 4,642.48 | 3,778.2M |
| 2025-05-27 | 4,643.45 | 4,665.67 | 4,635.85 | 4,647.84 | 3,522.2M |
| 2025-05-26 | 4,613.43 | 4,651.54 | 4,613.43 | 4,644.99 | 3,847.4M |
| 2025-05-23 | 4,672.25 | 4,683.30 | 4,612.98 | 4,612.98 | 4,631.4M |
| 2025-05-22 | 4,681.99 | 4,687.01 | 4,661.72 | 4,679.54 | 5,316.7M |
| 2025-05-21 | 4,673.26 | 4,703.70 | 4,673.26 | 4,690.08 | 5,703.6M |
| 2025-05-20 | 4,669.13 | 4,678.59 | 4,652.07 | 4,674.97 | 5,533.2M |
| 2025-05-19 | 4,622.81 | 4,670.80 | 4,622.81 | 4,665.40 | 4,860.1M |
| 2025-05-16 | 4,631.21 | 4,645.58 | 4,601.77 | 4,620.66 | 4,795.6M |
| 2025-05-15 | 4,648.68 | 4,677.36 | 4,636.57 | 4,640.66 | 5,479.8M |
| 2025-05-14 | 4,624.92 | 4,651.44 | 4,603.78 | 4,649.96 | 5,573.6M |
| 2025-05-13 | 4,628.87 | 4,633.82 | 4,610.12 | 4,627.39 | 5,038.0M |
| 2025-05-12 | 4,607.00 | 4,617.07 | 4,589.78 | 4,617.07 | 4,892.4M |
| 2025-05-09 | 4,586.29 | 4,605.76 | 4,585.75 | 4,595.76 | 5,158.1M |
| 2025-05-08 | 4,562.11 | 4,590.68 | 4,552.74 | 4,588.72 | 4,859.4M |
| 2025-05-07 | 4,586.56 | 4,589.82 | 4,550.45 | 4,577.12 | 5,750.9M |
| 2025-05-06 | 4,515.20 | 4,553.58 | 4,505.69 | 4,553.58 | 6,034.7M |
| 2025-04-30 | 4,514.77 | 4,520.96 | 4,495.93 | 4,498.10 | 5,189.5M |
| 2025-04-29 | 4,554.15 | 4,554.58 | 4,521.33 | 4,531.45 | 5,682.1M |
| 2025-04-28 | 4,570.74 | 4,579.88 | 4,544.70 | 4,560.58 | 5,852.8M |
| 2025-04-25 | 4,547.96 | 4,560.69 | 4,536.17 | 4,556.80 | 5,314.0M |
| 2025-04-24 | 4,525.11 | 4,563.14 | 4,525.11 | 4,540.87 | 4,627.9M |
| 2025-04-23 | 4,551.22 | 4,552.21 | 4,522.39 | 4,526.62 | 4,358.9M |
| 2025-04-22 | 4,539.64 | 4,568.84 | 4,538.73 | 4,547.50 | 4,421.8M |
| 2025-04-21 | 4,538.01 | 4,559.65 | 4,532.99 | 4,541.53 | 3,845.6M |
| 2025-04-18 | 4,555.02 | 4,555.02 | 4,524.49 | 4,545.52 | 4,255.8M |
| 2025-04-17 | 4,556.87 | 4,571.30 | 4,537.85 | 4,571.26 | 4,676.7M |
| 2025-04-16 | 4,517.95 | 4,575.35 | 4,511.75 | 4,575.35 | 5,722.0M |
| 2025-04-15 | 4,530.65 | 4,530.65 | 4,497.18 | 4,524.03 | 4,824.5M |
| 2025-04-14 | 4,512.61 | 4,531.46 | 4,504.61 | 4,528.92 | 5,535.1M |
| 2025-04-11 | 4,519.23 | 4,524.51 | 4,494.29 | 4,507.55 | 5,354.7M |
| 2025-04-10 | 4,548.16 | 4,548.16 | 4,494.30 | 4,531.97 | 6,557.5M |
| 2025-04-09 | 4,431.15 | 4,537.28 | 4,360.40 | 4,537.28 | 7,804.7M |
| 2025-04-08 | 4,320.72 | 4,456.56 | 4,320.72 | 4,456.56 | 7,371.1M |
| 2025-04-07 | 4,459.92 | 4,495.48 | 4,231.80 | 4,324.21 | 8,540.6M |
| 2025-04-03 | 4,514.64 | 4,596.56 | 4,514.64 | 4,591.26 | 4,685.4M |
| 2025-04-02 | 4,561.73 | 4,563.75 | 4,533.82 | 4,542.31 | 3,422.1M |
| 2025-04-01 | 4,515.03 | 4,566.82 | 4,510.76 | 4,563.66 | 4,528.3M |
| 2025-03-31 | 4,521.31 | 4,553.88 | 4,493.30 | 4,511.47 | 4,740.5M |
| 2025-03-28 | 4,557.01 | 4,558.15 | 4,518.69 | 4,528.48 | 4,076.4M |
| 2025-03-27 | 4,580.07 | 4,583.82 | 4,551.43 | 4,554.03 | 4,096.6M |
| 2025-03-26 | 4,582.01 | 4,593.30 | 4,561.03 | 4,581.29 | 4,493.8M |
| 2025-03-25 | 4,538.72 | 4,589.45 | 4,521.61 | 4,588.22 | 5,396.0M |
| 2025-03-24 | 4,542.48 | 4,556.33 | 4,505.80 | 4,541.31 | 5,088.0M |
| 2025-03-21 | 4,546.35 | 4,588.46 | 4,523.83 | 4,541.92 | 5,364.6M |
| 2025-03-20 | 4,560.30 | 4,578.09 | 4,545.47 | 4,551.60 | 4,728.6M |
| 2025-03-19 | 4,563.88 | 4,579.01 | 4,542.71 | 4,562.50 | 5,295.2M |
| 2025-03-18 | 4,582.02 | 4,585.19 | 4,557.69 | 4,570.64 | 4,445.4M |
| 2025-03-17 | 4,576.88 | 4,594.49 | 4,567.95 | 4,571.99 | 4,598.0M |
| 2025-03-14 | 4,525.84 | 4,569.75 | 4,525.84 | 4,569.75 | 5,157.3M |
| 2025-03-13 | 4,522.91 | 4,539.33 | 4,506.61 | 4,527.25 | 5,073.0M |
| 2025-03-12 | 4,528.58 | 4,541.88 | 4,509.67 | 4,525.30 | 4,498.7M |
| 2025-03-11 | 4,482.78 | 4,523.80 | 4,477.74 | 4,523.80 | 3,648.5M |
| 2025-03-10 | 4,526.51 | 4,527.75 | 4,497.43 | 4,505.94 | 3,822.7M |
| 2025-03-07 | 4,553.64 | 4,556.59 | 4,523.53 | 4,530.27 | 4,395.3M |
| 2025-03-06 | 4,548.71 | 4,563.42 | 4,523.99 | 4,559.55 | 5,121.0M |
| 2025-03-05 | 4,516.24 | 4,535.98 | 4,497.69 | 4,533.65 | 3,908.4M |
| 2025-03-04 | 4,495.36 | 4,516.50 | 4,488.41 | 4,513.23 | 3,617.5M |
| 2025-03-03 | 4,534.44 | 4,544.84 | 4,493.39 | 4,506.67 | 4,368.4M |
| 2025-02-28 | 4,566.08 | 4,582.73 | 4,521.00 | 4,525.19 | 4,920.1M |
| 2025-02-27 | 4,575.82 | 4,592.21 | 4,546.45 | 4,577.94 | 5,320.7M |
| 2025-02-26 | 4,566.45 | 4,583.75 | 4,559.38 | 4,580.33 | 4,651.6M |
| 2025-02-25 | 4,569.71 | 4,596.10 | 4,548.77 | 4,557.38 | 4,952.3M |
| 2025-02-24 | 4,573.54 | 4,608.16 | 4,560.85 | 4,593.94 | 6,540.8M |
| 2025-02-21 | 4,561.53 | 4,583.08 | 4,541.44 | 4,574.06 | 5,833.6M |
| 2025-02-20 | 4,572.68 | 4,574.21 | 4,543.98 | 4,553.26 | 4,868.6M |
| 2025-02-19 | 4,573.48 | 4,592.42 | 4,562.95 | 4,580.24 | 5,340.7M |
| 2025-02-18 | 4,609.61 | 4,623.40 | 4,564.35 | 4,574.71 | 6,456.2M |
| 2025-02-17 | 4,572.07 | 4,614.28 | 4,547.89 | 4,612.53 | 6,655.6M |
| 2025-02-14 | 4,535.73 | 4,566.41 | 4,519.96 | 4,565.27 | 5,431.1M |
| 2025-02-13 | 4,536.33 | 4,560.11 | 4,529.01 | 4,536.61 | 4,778.4M |
| 2025-02-12 | 4,520.27 | 4,536.68 | 4,502.34 | 4,536.68 | 4,441.7M |
| 2025-02-11 | 4,551.92 | 4,552.60 | 4,511.47 | 4,523.91 | 4,554.4M |
| 2025-02-10 | 4,534.65 | 4,564.31 | 4,533.38 | 4,551.62 | 5,554.9M |
| 2025-02-07 | 4,482.15 | 4,545.02 | 4,466.22 | 4,523.59 | 5,455.4M |
| 2025-02-06 | 4,452.99 | 4,488.09 | 4,439.67 | 4,486.16 | 4,163.3M |
| 2025-02-05 | 4,513.92 | 4,515.52 | 4,435.38 | 4,449.03 | 4,141.1M |
| 2025-01-27 | 4,476.51 | 4,525.82 | 4,476.51 | 4,503.89 | 3,584.9M |
| 2025-01-24 | 4,447.03 | 4,478.53 | 4,429.27 | 4,468.38 | 3,248.4M |
| 2025-01-23 | 4,455.63 | 4,509.57 | 4,448.65 | 4,448.65 | 3,890.6M |
| 2025-01-22 | 4,454.04 | 4,456.97 | 4,415.37 | 4,428.93 | 3,051.1M |
| 2025-01-21 | 4,495.54 | 4,498.83 | 4,454.70 | 4,462.12 | 3,331.6M |
| 2025-01-20 | 4,501.74 | 4,519.52 | 4,467.40 | 4,473.23 | 3,309.8M |
| 2025-01-17 | 4,476.06 | 4,499.18 | 4,446.05 | 4,480.88 | 2,985.3M |
| 2025-01-16 | 4,486.56 | 4,521.97 | 4,460.13 | 4,483.00 | 3,483.2M |
| 2025-01-15 | 4,495.84 | 4,521.65 | 4,470.93 | 4,473.90 | 3,342.4M |
| 2025-01-14 | 4,391.31 | 4,503.37 | 4,391.31 | 4,498.89 | 4,557.1M |
| 2025-01-13 | 4,385.46 | 4,395.00 | 4,349.60 | 4,388.54 | 4,053.7M |
| 2025-01-10 | 4,478.55 | 4,486.07 | 4,405.11 | 4,405.11 | 3,438.8M |
| 2025-01-09 | 4,519.35 | 4,519.35 | 4,473.94 | 4,478.75 | 3,224.3M |
| 2025-01-08 | 4,523.06 | 4,549.99 | 4,466.54 | 4,534.63 | 4,189.9M |
| 2025-01-07 | 4,540.14 | 4,544.77 | 4,492.83 | 4,530.91 | 3,617.8M |
| 2025-01-06 | 4,556.77 | 4,557.64 | 4,503.49 | 4,539.65 | 4,051.7M |
| 2025-01-03 | 4,627.18 | 4,636.81 | 4,548.86 | 4,559.07 | 4,965.5M |
| 2025-01-02 | 4,758.56 | 4,767.21 | 4,594.43 | 4,619.66 | 6,012.5M |