4,204.27
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4,179.72 | 4,263.63 | 4,156.75 | 4,204.27 | 8,606.4M |
| 2025-09-26 | 4,175.57 | 4,201.42 | 4,149.51 | 4,185.27 | 5,316.6M |
| 2025-09-25 | 4,198.99 | 4,200.93 | 4,168.67 | 4,181.61 | 5,831.4M |
| 2025-09-24 | 4,201.91 | 4,233.38 | 4,186.00 | 4,203.02 | 6,469.9M |
| 2025-09-23 | 4,173.36 | 4,225.75 | 4,152.60 | 4,208.72 | 8,339.3M |
| 2025-09-22 | 4,204.48 | 4,211.79 | 4,171.94 | 4,181.81 | 5,491.2M |
| 2025-09-19 | 4,192.70 | 4,221.66 | 4,176.16 | 4,202.88 | 7,268.3M |
| 2025-09-18 | 4,286.85 | 4,286.85 | 4,183.62 | 4,196.85 | 9,253.0M |
| 2025-09-17 | 4,287.93 | 4,306.25 | 4,278.33 | 4,285.68 | 7,166.6M |
| 2025-09-16 | 4,332.95 | 4,347.48 | 4,285.39 | 4,290.81 | 8,339.6M |
| 2025-09-15 | 4,355.11 | 4,369.24 | 4,319.92 | 4,335.18 | 7,463.2M |
| 2025-09-12 | 4,417.42 | 4,427.36 | 4,352.04 | 4,357.86 | 7,946.9M |
| 2025-09-11 | 4,374.87 | 4,417.90 | 4,358.82 | 4,416.87 | 7,520.1M |
| 2025-09-10 | 4,377.66 | 4,394.50 | 4,362.50 | 4,376.76 | 6,722.2M |
| 2025-09-09 | 4,360.63 | 4,385.88 | 4,357.04 | 4,379.46 | 6,334.2M |
| 2025-09-08 | 4,365.80 | 4,388.98 | 4,354.06 | 4,359.78 | 8,235.6M |
| 2025-09-05 | 4,379.19 | 4,381.06 | 4,343.50 | 4,373.57 | 6,798.9M |
| 2025-09-04 | 4,372.17 | 4,400.83 | 4,325.18 | 4,386.34 | 9,711.3M |
| 2025-09-03 | 4,447.48 | 4,451.38 | 4,361.31 | 4,381.99 | 7,061.9M |
| 2025-09-02 | 4,396.06 | 4,440.79 | 4,393.93 | 4,440.79 | 9,360.2M |
| 2025-09-01 | 4,447.34 | 4,452.23 | 4,394.52 | 4,396.30 | 10,163.3M |
| 2025-08-29 | 4,466.30 | 4,534.66 | 4,442.75 | 4,442.75 | 11,165.8M |
| 2025-08-28 | 4,436.32 | 4,469.34 | 4,416.95 | 4,460.66 | 7,955.5M |
| 2025-08-27 | 4,531.75 | 4,535.25 | 4,439.08 | 4,439.08 | 9,121.7M |
| 2025-08-26 | 4,563.08 | 4,564.17 | 4,535.78 | 4,537.63 | 6,388.2M |
| 2025-08-25 | 4,541.50 | 4,571.81 | 4,526.88 | 4,571.81 | 9,784.5M |
| 2025-08-22 | 4,503.16 | 4,536.31 | 4,480.06 | 4,535.21 | 8,219.1M |
| 2025-08-21 | 4,489.43 | 4,514.90 | 4,474.19 | 4,505.57 | 7,689.3M |
| 2025-08-20 | 4,437.03 | 4,486.50 | 4,424.08 | 4,483.26 | 6,953.3M |
| 2025-08-19 | 4,469.02 | 4,483.32 | 4,437.94 | 4,443.54 | 7,171.8M |
| 2025-08-18 | 4,468.13 | 4,489.45 | 4,448.62 | 4,464.64 | 8,481.9M |
| 2025-08-15 | 4,466.94 | 4,475.83 | 4,424.25 | 4,455.53 | 9,156.6M |
| 2025-08-14 | 4,461.13 | 4,510.06 | 4,461.13 | 4,470.21 | 6,555.6M |
| 2025-08-13 | 4,490.45 | 4,501.75 | 4,453.36 | 4,457.47 | 7,200.6M |
| 2025-08-12 | 4,468.06 | 4,508.54 | 4,468.06 | 4,481.03 | 5,532.3M |
| 2025-08-11 | 4,495.50 | 4,498.85 | 4,464.64 | 4,465.08 | 6,117.5M |
| 2025-08-08 | 4,501.37 | 4,517.05 | 4,482.81 | 4,492.88 | 5,393.8M |
| 2025-08-07 | 4,494.86 | 4,515.97 | 4,476.08 | 4,500.14 | 5,285.9M |
| 2025-08-06 | 4,490.36 | 4,510.35 | 4,473.58 | 4,490.11 | 5,359.4M |
| 2025-08-05 | 4,435.05 | 4,495.19 | 4,433.62 | 4,489.42 | 6,176.4M |
| 2025-08-04 | 4,398.98 | 4,444.29 | 4,398.98 | 4,432.10 | 5,778.3M |
| 2025-08-01 | 4,427.94 | 4,447.14 | 4,403.75 | 4,410.97 | 6,595.1M |
| 2025-07-31 | 4,481.55 | 4,485.33 | 4,418.85 | 4,431.91 | 8,208.8M |
| 2025-07-30 | 4,466.21 | 4,523.30 | 4,456.71 | 4,492.37 | 7,866.9M |
| 2025-07-29 | 4,485.77 | 4,502.46 | 4,456.92 | 4,464.41 | 7,567.7M |
| 2025-07-28 | 4,475.66 | 4,524.74 | 4,469.31 | 4,489.80 | 7,328.5M |
| 2025-07-25 | 4,499.69 | 4,512.00 | 4,470.72 | 4,476.52 | 8,632.5M |
| 2025-07-24 | 4,513.76 | 4,532.05 | 4,492.52 | 4,506.22 | 10,446.1M |
| 2025-07-23 | 4,505.63 | 4,556.78 | 4,499.52 | 4,516.32 | 9,225.6M |
| 2025-07-22 | 4,490.61 | 4,499.61 | 4,438.74 | 4,492.90 | 9,287.9M |
| 2025-07-21 | 4,486.83 | 4,497.93 | 4,473.51 | 4,487.21 | 6,739.1M |
| 2025-07-18 | 4,454.58 | 4,485.14 | 4,448.10 | 4,474.08 | 4,974.0M |
| 2025-07-17 | 4,456.11 | 4,468.61 | 4,441.22 | 4,450.00 | 4,327.7M |
| 2025-07-16 | 4,481.35 | 4,486.63 | 4,435.68 | 4,462.75 | 5,028.6M |
| 2025-07-15 | 4,529.96 | 4,543.08 | 4,470.87 | 4,487.62 | 5,470.5M |
| 2025-07-14 | 4,506.88 | 4,556.52 | 4,506.88 | 4,519.86 | 6,714.3M |
| 2025-07-11 | 4,546.69 | 4,601.34 | 4,504.65 | 4,504.65 | 9,966.3M |
| 2025-07-10 | 4,508.74 | 4,589.29 | 4,508.74 | 4,554.68 | 7,422.8M |
| 2025-07-09 | 4,518.96 | 4,546.07 | 4,508.32 | 4,513.25 | 5,517.3M |
| 2025-07-08 | 4,519.23 | 4,532.98 | 4,494.65 | 4,521.40 | 4,575.9M |
| 2025-07-07 | 4,508.59 | 4,522.98 | 4,490.22 | 4,519.58 | 4,411.6M |
| 2025-07-04 | 4,456.04 | 4,545.26 | 4,450.80 | 4,514.41 | 5,464.5M |
| 2025-07-03 | 4,458.50 | 4,469.94 | 4,434.33 | 4,456.87 | 4,197.8M |
| 2025-07-02 | 4,435.41 | 4,467.00 | 4,423.72 | 4,454.94 | 4,681.4M |
| 2025-07-01 | 4,401.85 | 4,436.60 | 4,398.23 | 4,428.69 | 4,501.4M |
| 2025-06-30 | 4,386.45 | 4,403.06 | 4,365.59 | 4,394.84 | 4,907.4M |
| 2025-06-27 | 4,487.63 | 4,514.20 | 4,398.10 | 4,408.77 | 7,966.3M |
| 2025-06-26 | 4,486.32 | 4,504.87 | 4,462.42 | 4,493.64 | 5,756.8M |
| 2025-06-25 | 4,427.38 | 4,498.02 | 4,406.44 | 4,492.79 | 6,835.6M |
| 2025-06-24 | 4,388.13 | 4,450.86 | 4,386.23 | 4,435.03 | 6,785.5M |
| 2025-06-23 | 4,345.49 | 4,406.09 | 4,316.74 | 4,393.53 | 5,953.0M |
| 2025-06-20 | 4,314.81 | 4,358.75 | 4,309.84 | 4,353.22 | 4,847.3M |
| 2025-06-19 | 4,345.26 | 4,351.06 | 4,307.43 | 4,323.71 | 4,933.4M |
| 2025-06-18 | 4,346.68 | 4,354.36 | 4,316.96 | 4,348.63 | 4,934.0M |
| 2025-06-17 | 4,340.49 | 4,352.95 | 4,330.54 | 4,347.20 | 4,610.1M |
| 2025-06-16 | 4,306.25 | 4,343.63 | 4,298.96 | 4,341.76 | 5,592.5M |
| 2025-06-13 | 4,327.02 | 4,333.00 | 4,297.96 | 4,308.04 | 6,549.2M |
| 2025-06-12 | 4,320.54 | 4,332.70 | 4,298.59 | 4,323.54 | 4,449.9M |
| 2025-06-11 | 4,294.72 | 4,334.68 | 4,294.72 | 4,322.47 | 4,558.0M |
| 2025-06-10 | 4,292.94 | 4,335.48 | 4,279.41 | 4,292.94 | 5,782.4M |
| 2025-06-09 | 4,288.61 | 4,298.31 | 4,273.14 | 4,291.62 | 4,574.8M |
| 2025-06-06 | 4,280.75 | 4,299.11 | 4,271.24 | 4,282.14 | 4,038.7M |
| 2025-06-05 | 4,282.10 | 4,294.59 | 4,262.89 | 4,276.33 | 4,205.8M |
| 2025-06-04 | 4,274.42 | 4,288.72 | 4,268.77 | 4,279.52 | 3,878.9M |
| 2025-06-03 | 4,232.18 | 4,289.06 | 4,224.52 | 4,273.22 | 5,445.7M |
| 2025-05-30 | 4,227.13 | 4,251.53 | 4,209.80 | 4,234.80 | 4,445.5M |
| 2025-05-29 | 4,222.68 | 4,241.54 | 4,213.63 | 4,227.28 | 3,754.8M |
| 2025-05-28 | 4,226.01 | 4,239.35 | 4,209.74 | 4,220.57 | 3,645.7M |
| 2025-05-27 | 4,223.04 | 4,245.71 | 4,215.08 | 4,223.67 | 3,634.3M |
| 2025-05-26 | 4,231.77 | 4,250.59 | 4,210.37 | 4,218.93 | 3,938.7M |
| 2025-05-23 | 4,279.17 | 4,297.72 | 4,236.42 | 4,236.93 | 4,464.7M |
| 2025-05-22 | 4,259.10 | 4,284.79 | 4,245.42 | 4,281.14 | 3,930.8M |
| 2025-05-21 | 4,244.99 | 4,286.13 | 4,244.99 | 4,262.57 | 3,969.1M |
| 2025-05-20 | 4,239.47 | 4,260.91 | 4,230.98 | 4,240.51 | 3,882.1M |
| 2025-05-19 | 4,238.53 | 4,252.78 | 4,228.71 | 4,229.81 | 3,688.3M |
| 2025-05-16 | 4,273.18 | 4,282.65 | 4,218.14 | 4,238.96 | 4,923.7M |
| 2025-05-15 | 4,288.61 | 4,311.89 | 4,276.61 | 4,279.91 | 5,163.8M |
| 2025-05-14 | 4,225.45 | 4,304.77 | 4,217.51 | 4,295.27 | 6,382.1M |
| 2025-05-13 | 4,203.87 | 4,231.00 | 4,187.51 | 4,229.36 | 5,273.9M |
| 2025-05-12 | 4,175.35 | 4,206.77 | 4,158.73 | 4,189.54 | 4,759.8M |
| 2025-05-09 | 4,141.14 | 4,173.05 | 4,141.14 | 4,167.63 | 4,504.8M |
| 2025-05-08 | 4,108.16 | 4,159.30 | 4,105.68 | 4,141.82 | 4,449.3M |
| 2025-05-07 | 4,113.64 | 4,119.12 | 4,084.43 | 4,119.12 | 5,744.4M |
| 2025-05-06 | 4,068.85 | 4,070.44 | 4,039.26 | 4,067.84 | 5,461.7M |
| 2025-04-30 | 4,095.80 | 4,096.69 | 4,050.75 | 4,055.04 | 6,085.1M |
| 2025-04-29 | 4,117.59 | 4,137.13 | 4,103.51 | 4,106.50 | 3,841.3M |
| 2025-04-28 | 4,093.95 | 4,130.51 | 4,082.78 | 4,120.38 | 4,736.6M |
| 2025-04-25 | 4,120.13 | 4,129.75 | 4,095.78 | 4,104.61 | 4,063.6M |
| 2025-04-24 | 4,087.17 | 4,127.24 | 4,087.17 | 4,117.68 | 4,137.4M |
| 2025-04-23 | 4,110.03 | 4,110.81 | 4,081.42 | 4,087.37 | 3,846.4M |
| 2025-04-22 | 4,084.70 | 4,112.29 | 4,084.26 | 4,100.32 | 4,174.9M |
| 2025-04-21 | 4,109.48 | 4,137.09 | 4,085.18 | 4,085.18 | 4,333.9M |
| 2025-04-18 | 4,087.52 | 4,127.05 | 4,084.68 | 4,116.26 | 3,974.3M |
| 2025-04-17 | 4,086.39 | 4,102.83 | 4,065.26 | 4,101.70 | 4,491.5M |
| 2025-04-16 | 4,055.75 | 4,102.20 | 4,037.77 | 4,098.41 | 6,175.5M |
| 2025-04-15 | 4,019.32 | 4,064.13 | 4,017.98 | 4,059.57 | 5,058.7M |
| 2025-04-14 | 4,006.47 | 4,028.27 | 3,997.76 | 4,020.87 | 5,020.2M |
| 2025-04-11 | 4,008.09 | 4,008.09 | 3,973.87 | 3,998.68 | 5,010.2M |
| 2025-04-10 | 4,018.79 | 4,018.79 | 3,976.16 | 4,007.57 | 6,567.0M |
| 2025-04-09 | 3,965.89 | 3,986.51 | 3,918.39 | 3,986.51 | 8,401.4M |
| 2025-04-08 | 3,895.16 | 3,990.76 | 3,895.16 | 3,990.76 | 10,001.6M |
| 2025-04-07 | 3,971.05 | 3,998.74 | 3,803.13 | 3,889.22 | 12,534.5M |
| 2025-04-03 | 4,074.44 | 4,127.81 | 4,074.44 | 4,113.74 | 4,824.2M |
| 2025-04-02 | 4,087.84 | 4,116.67 | 4,087.84 | 4,109.67 | 4,542.7M |
| 2025-04-01 | 4,097.59 | 4,104.13 | 4,076.68 | 4,092.19 | 5,568.9M |
| 2025-03-31 | 4,104.87 | 4,132.24 | 4,081.73 | 4,097.61 | 6,987.5M |
| 2025-03-28 | 4,126.28 | 4,128.16 | 4,095.40 | 4,104.35 | 4,503.8M |
| 2025-03-27 | 4,109.73 | 4,146.53 | 4,109.73 | 4,123.90 | 4,240.6M |
| 2025-03-26 | 4,139.91 | 4,140.51 | 4,107.92 | 4,110.01 | 4,286.7M |
| 2025-03-25 | 4,133.68 | 4,150.94 | 4,130.63 | 4,146.76 | 4,440.6M |
| 2025-03-24 | 4,105.78 | 4,136.03 | 4,105.78 | 4,131.88 | 5,038.3M |
| 2025-03-21 | 4,135.00 | 4,159.10 | 4,095.49 | 4,105.50 | 5,627.1M |
| 2025-03-20 | 4,174.12 | 4,176.61 | 4,135.27 | 4,140.95 | 4,747.4M |
| 2025-03-19 | 4,155.62 | 4,179.38 | 4,145.33 | 4,173.94 | 5,326.3M |
| 2025-03-18 | 4,169.87 | 4,170.96 | 4,150.39 | 4,157.10 | 4,167.5M |
| 2025-03-17 | 4,155.74 | 4,172.51 | 4,146.68 | 4,158.32 | 5,246.8M |
| 2025-03-14 | 4,083.21 | 4,166.56 | 4,083.21 | 4,150.11 | 7,127.3M |
| 2025-03-13 | 4,061.73 | 4,099.29 | 4,061.36 | 4,079.77 | 4,920.0M |
| 2025-03-12 | 4,073.51 | 4,080.63 | 4,052.05 | 4,062.40 | 4,702.4M |
| 2025-03-11 | 4,031.25 | 4,076.78 | 4,031.15 | 4,076.78 | 4,260.7M |
| 2025-03-10 | 4,084.81 | 4,086.64 | 4,041.57 | 4,055.83 | 4,799.9M |
| 2025-03-07 | 4,087.63 | 4,102.52 | 4,079.18 | 4,088.82 | 4,810.2M |
| 2025-03-06 | 4,084.24 | 4,099.62 | 4,056.32 | 4,092.43 | 6,481.4M |
| 2025-03-05 | 4,036.13 | 4,082.28 | 4,026.90 | 4,077.36 | 5,754.7M |
| 2025-03-04 | 4,035.24 | 4,049.88 | 4,029.17 | 4,035.36 | 4,788.6M |
| 2025-03-03 | 4,057.94 | 4,069.84 | 4,038.60 | 4,049.86 | 5,708.5M |
| 2025-02-28 | 4,084.36 | 4,104.70 | 4,046.64 | 4,046.64 | 6,493.8M |
| 2025-02-27 | 4,071.54 | 4,094.28 | 4,050.08 | 4,092.78 | 6,150.1M |
| 2025-02-26 | 4,046.24 | 4,084.02 | 4,046.24 | 4,068.93 | 6,143.5M |
| 2025-02-25 | 4,062.86 | 4,083.40 | 4,029.67 | 4,038.37 | 5,957.2M |
| 2025-02-24 | 4,081.22 | 4,099.52 | 4,066.68 | 4,081.99 | 8,022.0M |
| 2025-02-21 | 4,100.90 | 4,109.96 | 4,066.54 | 4,089.72 | 7,794.8M |
| 2025-02-20 | 4,110.04 | 4,111.62 | 4,084.86 | 4,093.01 | 5,297.1M |
| 2025-02-19 | 4,122.69 | 4,141.45 | 4,110.21 | 4,118.10 | 6,308.0M |
| 2025-02-18 | 4,121.25 | 4,163.07 | 4,119.64 | 4,129.19 | 7,915.5M |
| 2025-02-17 | 4,136.92 | 4,140.31 | 4,101.02 | 4,129.76 | 7,718.3M |
| 2025-02-14 | 4,099.36 | 4,130.22 | 4,083.11 | 4,128.38 | 6,035.1M |
| 2025-02-13 | 4,093.51 | 4,126.64 | 4,089.14 | 4,101.23 | 5,290.3M |
| 2025-02-12 | 4,075.20 | 4,100.13 | 4,057.14 | 4,100.13 | 4,987.8M |
| 2025-02-11 | 4,066.48 | 4,081.93 | 4,058.11 | 4,078.33 | 5,814.7M |
| 2025-02-10 | 4,053.34 | 4,088.23 | 4,051.75 | 4,061.36 | 6,120.3M |
| 2025-02-07 | 4,023.06 | 4,068.75 | 4,008.15 | 4,050.39 | 6,287.9M |
| 2025-02-06 | 4,011.77 | 4,033.40 | 3,994.06 | 4,027.78 | 4,488.5M |
| 2025-02-05 | 4,091.04 | 4,091.04 | 4,004.84 | 4,011.95 | 5,159.2M |
| 2025-01-27 | 4,055.97 | 4,094.67 | 4,055.97 | 4,080.01 | 5,093.1M |
| 2025-01-24 | 4,012.15 | 4,064.61 | 3,990.71 | 4,043.80 | 4,890.1M |
| 2025-01-23 | 3,983.60 | 4,044.28 | 3,983.60 | 4,023.06 | 6,422.0M |
| 2025-01-22 | 4,001.90 | 4,002.74 | 3,942.17 | 3,952.03 | 4,579.9M |
| 2025-01-21 | 4,038.36 | 4,041.04 | 4,002.93 | 4,009.36 | 4,010.1M |
| 2025-01-20 | 4,054.24 | 4,062.04 | 4,021.57 | 4,023.53 | 4,262.5M |
| 2025-01-17 | 4,045.05 | 4,069.87 | 4,015.75 | 4,038.90 | 3,935.8M |
| 2025-01-16 | 4,040.53 | 4,065.07 | 4,028.82 | 4,053.81 | 4,234.6M |
| 2025-01-15 | 4,012.35 | 4,069.02 | 4,007.84 | 4,026.39 | 4,599.7M |
| 2025-01-14 | 3,962.41 | 4,026.88 | 3,951.30 | 4,017.17 | 5,015.7M |
| 2025-01-13 | 3,969.47 | 3,987.40 | 3,927.32 | 3,957.85 | 4,797.9M |
| 2025-01-10 | 4,029.32 | 4,043.10 | 3,985.25 | 3,988.16 | 4,309.1M |
| 2025-01-09 | 4,066.95 | 4,066.95 | 4,017.49 | 4,026.72 | 4,398.1M |
| 2025-01-08 | 4,054.98 | 4,088.14 | 4,031.63 | 4,073.35 | 5,750.1M |
| 2025-01-07 | 4,048.28 | 4,065.49 | 4,019.74 | 4,062.69 | 4,572.3M |
| 2025-01-06 | 4,060.34 | 4,065.46 | 3,995.02 | 4,059.05 | 5,494.7M |
| 2025-01-03 | 4,090.88 | 4,104.17 | 4,042.29 | 4,052.26 | 5,976.9M |
| 2025-01-02 | 4,201.31 | 4,216.28 | 4,064.66 | 4,082.86 | 7,824.7M |