4,377.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,334.00 | 4,386.00 | 4,322.00 | 4,377.00 | 3.3M |
| 2025-09-25 | 4,315.00 | 4,344.00 | 4,288.00 | 4,319.00 | 2.9M |
| 2025-09-24 | 4,376.00 | 4,377.00 | 4,283.00 | 4,284.00 | 2.6M |
| 2025-09-22 | 4,284.00 | 4,314.00 | 4,269.00 | 4,306.00 | 2.0M |
| 2025-09-19 | 4,262.00 | 4,325.00 | 4,253.00 | 4,284.00 | 3.5M |
| 2025-09-18 | 4,256.00 | 4,270.00 | 4,221.00 | 4,259.00 | 1.7M |
| 2025-09-17 | 4,232.00 | 4,245.00 | 4,185.00 | 4,239.00 | 2.3M |
| 2025-09-16 | 4,270.00 | 4,277.00 | 4,237.00 | 4,253.00 | 2.0M |
| 2025-09-12 | 4,299.00 | 4,299.00 | 4,260.00 | 4,289.00 | 2.0M |
| 2025-09-11 | 4,290.00 | 4,292.00 | 4,242.00 | 4,260.00 | 1.4M |
| 2025-09-10 | 4,242.00 | 4,313.00 | 4,220.00 | 4,301.00 | 1.9M |
| 2025-09-09 | 4,257.00 | 4,284.00 | 4,230.00 | 4,239.00 | 1.7M |
| 2025-09-08 | 4,229.00 | 4,269.00 | 4,193.00 | 4,259.00 | 1.4M |
| 2025-09-05 | 4,269.00 | 4,274.00 | 4,228.00 | 4,250.00 | 2.1M |
| 2025-09-04 | 4,163.00 | 4,233.00 | 4,151.00 | 4,233.00 | 2.0M |
| 2025-09-03 | 4,236.00 | 4,250.00 | 4,131.00 | 4,153.00 | 2.4M |
| 2025-09-02 | 4,232.00 | 4,283.00 | 4,213.00 | 4,267.00 | 1.5M |
| 2025-09-01 | 4,214.00 | 4,245.00 | 4,183.00 | 4,212.00 | 1.2M |
| 2025-08-29 | 4,206.00 | 4,219.00 | 4,170.00 | 4,219.00 | 2.3M |
| 2025-08-28 | 4,200.00 | 4,244.00 | 4,188.00 | 4,231.00 | 1.7M |
| 2025-08-27 | 4,244.00 | 4,259.00 | 4,216.00 | 4,219.00 | 1.7M |
| 2025-08-26 | 4,296.00 | 4,321.00 | 4,252.00 | 4,261.00 | 2.3M |
| 2025-08-25 | 4,369.00 | 4,373.00 | 4,288.00 | 4,300.00 | 1.2M |
| 2025-08-22 | 4,282.00 | 4,325.00 | 4,251.00 | 4,319.00 | 1.5M |
| 2025-08-21 | 4,221.00 | 4,243.00 | 4,206.00 | 4,233.00 | 1.1M |
| 2025-08-20 | 4,218.00 | 4,252.00 | 4,189.00 | 4,233.00 | 1.5M |
| 2025-08-19 | 4,251.00 | 4,259.00 | 4,190.00 | 4,203.00 | 2.4M |
| 2025-08-18 | 4,284.00 | 4,296.00 | 4,216.00 | 4,228.00 | 1.9M |
| 2025-08-15 | 4,201.00 | 4,333.00 | 4,196.00 | 4,299.00 | 3.7M |
| 2025-08-14 | 4,120.00 | 4,197.00 | 4,115.00 | 4,172.00 | 2.3M |
| 2025-08-13 | 4,166.00 | 4,197.00 | 4,119.00 | 4,152.00 | 2.7M |
| 2025-08-12 | 4,080.00 | 4,185.00 | 4,072.00 | 4,154.00 | 3.7M |
| 2025-08-08 | 4,053.00 | 4,095.00 | 4,031.00 | 4,048.00 | 2.7M |
| 2025-08-07 | 3,968.00 | 4,041.00 | 3,963.00 | 4,041.00 | 2.3M |
| 2025-08-06 | 3,925.00 | 3,965.00 | 3,912.00 | 3,965.00 | 1.9M |
| 2025-08-05 | 3,905.00 | 3,946.00 | 3,873.00 | 3,943.00 | 2.1M |
| 2025-08-04 | 3,850.00 | 3,893.00 | 3,832.00 | 3,890.00 | 3.5M |
| 2025-08-01 | 3,958.00 | 4,014.00 | 3,918.00 | 4,006.00 | 2.8M |
| 2025-07-31 | 3,947.00 | 3,977.00 | 3,922.00 | 3,977.00 | 4.1M |
| 2025-07-30 | 3,990.00 | 4,035.00 | 3,988.00 | 4,017.00 | 2.7M |
| 2025-07-29 | 3,986.00 | 3,988.00 | 3,937.00 | 3,967.00 | 1.4M |
| 2025-07-28 | 4,059.00 | 4,062.00 | 3,966.00 | 3,970.00 | 1.8M |
| 2025-07-25 | 4,085.00 | 4,085.00 | 4,050.00 | 4,071.00 | 1.4M |
| 2025-07-24 | 4,050.00 | 4,110.00 | 4,043.00 | 4,089.00 | 2.8M |
| 2025-07-23 | 3,947.00 | 4,025.00 | 3,925.00 | 3,993.00 | 4.0M |
| 2025-07-22 | 3,898.00 | 3,938.00 | 3,870.00 | 3,899.00 | 1.9M |
| 2025-07-18 | 3,876.00 | 3,883.00 | 3,853.00 | 3,855.00 | 1.3M |
| 2025-07-17 | 3,829.00 | 3,857.00 | 3,820.00 | 3,854.00 | 1.2M |
| 2025-07-16 | 3,830.00 | 3,833.00 | 3,795.00 | 3,815.00 | 2.3M |
| 2025-07-15 | 3,868.00 | 3,892.00 | 3,835.00 | 3,849.00 | 1.7M |
| 2025-07-14 | 3,870.00 | 3,879.00 | 3,845.00 | 3,861.00 | 1.5M |
| 2025-07-11 | 3,900.00 | 3,946.00 | 3,885.00 | 3,905.00 | 2.0M |
| 2025-07-10 | 3,872.00 | 3,887.00 | 3,853.00 | 3,879.00 | 2.1M |
| 2025-07-09 | 3,847.00 | 3,883.00 | 3,827.00 | 3,883.00 | 1.8M |
| 2025-07-08 | 3,825.00 | 3,856.00 | 3,815.00 | 3,844.00 | 1.9M |
| 2025-07-07 | 3,930.00 | 3,941.00 | 3,858.00 | 3,858.00 | 1.6M |
| 2025-07-04 | 3,950.00 | 3,968.00 | 3,918.00 | 3,947.00 | 1.9M |
| 2025-07-03 | 3,878.00 | 3,913.00 | 3,858.00 | 3,909.00 | 2.2M |
| 2025-07-02 | 3,860.00 | 3,906.00 | 3,858.00 | 3,880.00 | 2.2M |
| 2025-07-01 | 3,819.00 | 3,866.00 | 3,803.00 | 3,851.00 | 2.1M |
| 2025-06-30 | 3,860.00 | 3,866.00 | 3,815.00 | 3,839.00 | 2.8M |
| 2025-06-27 | 3,840.00 | 3,885.00 | 3,831.00 | 3,854.00 | 2.6M |
| 2025-06-26 | 3,825.00 | 3,850.00 | 3,813.00 | 3,841.00 | 2.1M |
| 2025-06-25 | 3,835.00 | 3,842.00 | 3,780.00 | 3,806.00 | 1.7M |
| 2025-06-24 | 3,828.00 | 3,842.00 | 3,797.00 | 3,819.00 | 1.4M |
| 2025-06-23 | 3,782.00 | 3,819.00 | 3,777.00 | 3,786.00 | 1.6M |
| 2025-06-20 | 3,776.00 | 3,797.00 | 3,744.00 | 3,774.00 | 5.8M |
| 2025-06-19 | 3,837.00 | 3,837.00 | 3,790.00 | 3,799.00 | 1.4M |
| 2025-06-18 | 3,796.00 | 3,830.00 | 3,786.00 | 3,825.00 | 1.7M |
| 2025-06-17 | 3,794.00 | 3,819.00 | 3,791.00 | 3,806.00 | 1.3M |
| 2025-06-16 | 3,782.00 | 3,812.00 | 3,767.00 | 3,806.00 | 1.6M |
| 2025-06-13 | 3,798.00 | 3,801.00 | 3,735.00 | 3,758.00 | 2.8M |
| 2025-06-12 | 3,805.00 | 3,821.00 | 3,784.00 | 3,792.00 | 1.9M |
| 2025-06-11 | 3,828.00 | 3,838.00 | 3,792.00 | 3,805.00 | 1.5M |
| 2025-06-10 | 3,872.00 | 3,892.00 | 3,823.00 | 3,828.00 | 1.9M |
| 2025-06-09 | 3,886.00 | 3,893.00 | 3,852.00 | 3,872.00 | 1.8M |
| 2025-06-06 | 3,855.00 | 3,872.00 | 3,845.00 | 3,852.00 | 1.4M |
| 2025-06-05 | 3,865.00 | 3,883.00 | 3,828.00 | 3,838.00 | 1.8M |
| 2025-06-04 | 3,887.00 | 3,913.00 | 3,879.00 | 3,905.00 | 2.3M |
| 2025-06-03 | 3,867.00 | 3,879.00 | 3,834.00 | 3,862.00 | 2.3M |
| 2025-06-02 | 3,869.00 | 3,872.00 | 3,820.00 | 3,845.00 | 3.2M |
| 2025-05-30 | 3,841.00 | 3,923.00 | 3,833.00 | 3,923.00 | 6.7M |
| 2025-05-29 | 3,824.00 | 3,892.00 | 3,818.00 | 3,880.00 | 4.2M |
| 2025-05-28 | 3,799.00 | 3,808.00 | 3,777.00 | 3,792.00 | 2.2M |
| 2025-05-27 | 3,725.00 | 3,760.00 | 3,695.00 | 3,759.00 | 1.6M |
| 2025-05-26 | 3,725.00 | 3,755.00 | 3,700.00 | 3,717.00 | 2.0M |
| 2025-05-23 | 3,759.00 | 3,774.00 | 3,726.00 | 3,734.00 | 2.1M |
| 2025-05-22 | 3,730.00 | 3,777.00 | 3,714.00 | 3,759.00 | 2.1M |
| 2025-05-21 | 3,778.00 | 3,836.00 | 3,741.00 | 3,749.00 | 2.9M |
| 2025-05-20 | 3,758.00 | 3,777.00 | 3,704.00 | 3,746.00 | 3.9M |
| 2025-05-19 | 3,640.00 | 3,720.00 | 3,618.00 | 3,714.00 | 3.0M |
| 2025-05-16 | 3,665.00 | 3,691.00 | 3,617.00 | 3,650.00 | 3.2M |
| 2025-05-15 | 3,645.00 | 3,698.00 | 3,615.00 | 3,627.00 | 4.6M |
| 2025-05-14 | 3,640.00 | 3,683.00 | 3,599.00 | 3,627.00 | 3.4M |
| 2025-05-13 | 3,660.00 | 3,681.00 | 3,604.00 | 3,604.00 | 3.6M |
| 2025-05-12 | 3,531.00 | 3,552.00 | 3,499.00 | 3,551.00 | 2.0M |
| 2025-05-09 | 3,426.00 | 3,498.00 | 3,421.00 | 3,490.00 | 3.0M |
| 2025-05-08 | 3,400.00 | 3,419.00 | 3,385.00 | 3,399.00 | 3.0M |
| 2025-05-07 | 3,404.00 | 3,455.00 | 3,391.00 | 3,440.00 | 4.0M |
| 2025-05-02 | 3,433.00 | 3,486.00 | 3,402.00 | 3,418.00 | 2.5M |
| 2025-05-01 | 3,538.00 | 3,544.00 | 3,448.00 | 3,457.00 | 2.3M |
| 2025-04-30 | 3,500.00 | 3,553.00 | 3,488.00 | 3,525.00 | 3.0M |
| 2025-04-28 | 3,457.00 | 3,509.00 | 3,456.00 | 3,477.00 | 2.0M |
| 2025-04-25 | 3,456.00 | 3,477.00 | 3,414.00 | 3,436.00 | 2.4M |
| 2025-04-24 | 3,400.00 | 3,434.00 | 3,379.00 | 3,418.00 | 2.5M |
| 2025-04-23 | 3,397.00 | 3,399.00 | 3,338.00 | 3,364.00 | 2.4M |
| 2025-04-22 | 3,253.00 | 3,298.00 | 3,250.00 | 3,286.00 | 1.5M |
| 2025-04-21 | 3,330.00 | 3,335.00 | 3,252.00 | 3,272.00 | 1.5M |
| 2025-04-18 | 3,334.00 | 3,353.00 | 3,312.00 | 3,343.00 | 1.8M |
| 2025-04-17 | 3,261.00 | 3,329.00 | 3,241.00 | 3,308.00 | 2.3M |
| 2025-04-16 | 3,315.00 | 3,334.00 | 3,230.00 | 3,251.00 | 2.5M |
| 2025-04-15 | 3,292.00 | 3,328.00 | 3,270.00 | 3,308.00 | 2.6M |
| 2025-04-14 | 3,232.00 | 3,311.00 | 3,227.00 | 3,235.00 | 2.4M |
| 2025-04-11 | 3,192.00 | 3,230.00 | 3,121.00 | 3,203.00 | 3.6M |
| 2025-04-10 | 3,536.00 | 3,536.00 | 3,329.00 | 3,350.00 | 4.5M |
| 2025-04-09 | 3,147.00 | 3,190.00 | 3,058.00 | 3,116.00 | 3.6M |
| 2025-04-08 | 3,150.00 | 3,271.00 | 3,150.00 | 3,233.00 | 4.2M |
| 2025-04-07 | 2,840.00 | 3,036.00 | 2,828.00 | 2,979.50 | 7.0M |
| 2025-04-04 | 3,362.00 | 3,397.00 | 3,186.00 | 3,290.00 | 6.6M |
| 2025-04-03 | 3,502.00 | 3,555.00 | 3,461.00 | 3,502.00 | 5.4M |
| 2025-04-02 | 3,727.00 | 3,730.00 | 3,664.00 | 3,701.00 | 2.0M |
| 2025-04-01 | 3,790.00 | 3,793.00 | 3,692.00 | 3,719.00 | 2.6M |
| 2025-03-31 | 3,773.00 | 3,792.00 | 3,712.00 | 3,720.00 | 3.9M |
| 2025-03-28 | 3,963.00 | 3,966.00 | 3,894.00 | 3,913.00 | 3.2M |
| 2025-03-27 | 4,018.00 | 4,055.00 | 4,009.00 | 4,052.00 | 3.1M |
| 2025-03-26 | 4,006.00 | 4,030.00 | 3,965.00 | 4,018.00 | 2.4M |
| 2025-03-25 | 3,998.00 | 4,029.00 | 3,967.00 | 3,996.00 | 2.0M |
| 2025-03-24 | 4,050.00 | 4,066.00 | 3,994.00 | 3,994.00 | 2.7M |
| 2025-03-21 | 3,947.00 | 4,058.00 | 3,945.00 | 4,047.00 | 3.7M |
| 2025-03-19 | 3,944.00 | 3,967.00 | 3,932.00 | 3,948.00 | 1.8M |
| 2025-03-18 | 3,899.00 | 3,973.00 | 3,893.00 | 3,947.00 | 2.8M |
| 2025-03-17 | 3,861.00 | 3,894.00 | 3,854.00 | 3,878.00 | 1.9M |
| 2025-03-14 | 3,785.00 | 3,842.00 | 3,761.00 | 3,827.00 | 2.3M |
| 2025-03-13 | 3,794.00 | 3,808.00 | 3,784.00 | 3,795.00 | 2.2M |
| 2025-03-12 | 3,730.00 | 3,803.00 | 3,725.00 | 3,774.00 | 2.6M |
| 2025-03-11 | 3,650.00 | 3,708.00 | 3,601.00 | 3,708.00 | 3.1M |
| 2025-03-10 | 3,780.00 | 3,790.00 | 3,737.00 | 3,738.00 | 2.1M |
| 2025-03-07 | 3,808.00 | 3,825.00 | 3,771.00 | 3,782.00 | 2.4M |
| 2025-03-06 | 3,836.00 | 3,871.00 | 3,828.00 | 3,871.00 | 1.7M |
| 2025-03-05 | 3,811.00 | 3,827.00 | 3,775.00 | 3,807.00 | 2.1M |
| 2025-03-04 | 3,873.00 | 3,893.00 | 3,801.00 | 3,838.00 | 1.9M |
| 2025-03-03 | 3,894.00 | 3,936.00 | 3,865.00 | 3,874.00 | 2.3M |
| 2025-02-28 | 3,851.00 | 3,874.00 | 3,805.00 | 3,825.00 | 2.8M |
| 2025-02-27 | 3,866.00 | 3,889.00 | 3,854.00 | 3,888.00 | 1.8M |
| 2025-02-26 | 3,856.00 | 3,861.00 | 3,802.00 | 3,846.00 | 2.1M |
| 2025-02-25 | 3,866.00 | 3,911.00 | 3,842.00 | 3,881.00 | 2.3M |
| 2025-02-21 | 3,891.00 | 3,930.00 | 3,876.00 | 3,902.00 | 1.9M |
| 2025-02-20 | 3,929.00 | 3,953.00 | 3,869.00 | 3,911.00 | 2.6M |
| 2025-02-19 | 3,960.00 | 3,995.00 | 3,903.00 | 3,919.00 | 2.9M |
| 2025-02-18 | 3,930.00 | 3,987.00 | 3,898.00 | 3,914.00 | 2.3M |
| 2025-02-17 | 3,875.00 | 3,908.00 | 3,860.00 | 3,908.00 | 1.5M |
| 2025-02-14 | 3,894.00 | 3,900.00 | 3,873.00 | 3,876.00 | 1.7M |
| 2025-02-13 | 3,854.00 | 3,888.00 | 3,839.00 | 3,886.00 | 2.1M |
| 2025-02-12 | 3,793.00 | 3,815.00 | 3,783.00 | 3,815.00 | 2.2M |
| 2025-02-10 | 3,832.00 | 3,844.00 | 3,777.00 | 3,792.00 | 1.9M |
| 2025-02-07 | 3,898.00 | 3,898.00 | 3,814.00 | 3,831.00 | 1.7M |
| 2025-02-06 | 3,860.00 | 3,865.00 | 3,826.00 | 3,862.00 | 2.0M |
| 2025-02-05 | 3,920.00 | 3,937.00 | 3,836.00 | 3,855.00 | 3.0M |
| 2025-02-04 | 3,935.00 | 3,964.00 | 3,906.00 | 3,920.00 | 3.6M |
| 2025-02-03 | 3,875.00 | 3,943.00 | 3,820.00 | 3,865.00 | 5.4M |
| 2025-01-31 | 3,880.00 | 3,906.00 | 3,841.00 | 3,882.00 | 3.1M |
| 2025-01-30 | 3,830.00 | 3,873.00 | 3,818.00 | 3,868.00 | 2.7M |
| 2025-01-29 | 3,869.00 | 3,871.00 | 3,806.00 | 3,842.00 | 2.4M |
| 2025-01-28 | 3,788.00 | 3,863.00 | 3,784.00 | 3,833.00 | 2.0M |
| 2025-01-27 | 3,775.00 | 3,822.00 | 3,770.00 | 3,788.00 | 2.4M |
| 2025-01-24 | 3,760.00 | 3,776.00 | 3,705.00 | 3,730.00 | 2.2M |
| 2025-01-23 | 3,710.00 | 3,736.00 | 3,688.00 | 3,729.00 | 2.0M |
| 2025-01-22 | 3,714.00 | 3,714.00 | 3,691.00 | 3,700.00 | 1.6M |
| 2025-01-21 | 3,759.00 | 3,760.00 | 3,662.00 | 3,694.00 | 2.1M |
| 2025-01-20 | 3,728.00 | 3,745.00 | 3,705.00 | 3,745.00 | 1.9M |
| 2025-01-17 | 3,640.00 | 3,708.00 | 3,590.00 | 3,697.00 | 2.3M |
| 2025-01-16 | 3,672.00 | 3,702.00 | 3,635.00 | 3,668.00 | 2.2M |
| 2025-01-15 | 3,653.00 | 3,669.00 | 3,620.00 | 3,668.00 | 2.2M |
| 2025-01-14 | 3,639.00 | 3,645.00 | 3,585.00 | 3,600.00 | 2.1M |
| 2025-01-10 | 3,677.00 | 3,690.00 | 3,623.00 | 3,639.00 | 1.8M |
| 2025-01-09 | 3,740.00 | 3,744.00 | 3,675.00 | 3,675.00 | 1.9M |
| 2025-01-08 | 3,717.00 | 3,757.00 | 3,701.00 | 3,754.00 | 2.6M |
| 2025-01-07 | 3,759.00 | 3,778.00 | 3,703.00 | 3,743.00 | 2.1M |
| 2025-01-06 | 3,720.00 | 3,741.00 | 3,690.00 | 3,721.00 | 2.4M |