4,176.80
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 4,130.00 | 4,224.00 | 4,129.70 | 4,176.80 | 0.0M |
| 2025-10-01 | 4,166.50 | 4,166.50 | 4,104.00 | 4,129.70 | 0.0M |
| 2025-09-30 | 4,064.90 | 4,155.10 | 4,051.60 | 4,134.60 | 0.0M |
| 2025-09-29 | 4,090.90 | 4,122.90 | 4,031.10 | 4,050.70 | 0.0M |
| 2025-09-26 | 4,198.00 | 4,198.00 | 4,063.20 | 4,090.90 | 0.0M |
| 2025-09-25 | 4,210.00 | 4,227.10 | 4,135.50 | 4,185.40 | 0.0M |
| 2025-09-24 | 4,525.00 | 4,537.20 | 4,186.20 | 4,204.10 | 0.1M |
| 2025-09-23 | 4,421.60 | 4,540.00 | 4,409.50 | 4,497.50 | 0.0M |
| 2025-09-22 | 4,430.00 | 4,455.00 | 4,384.80 | 4,405.80 | 0.0M |
| 2025-09-19 | 4,445.00 | 4,463.20 | 4,380.10 | 4,427.80 | 0.0M |
| 2025-09-18 | 4,455.00 | 4,533.00 | 4,421.00 | 4,441.20 | 0.0M |
| 2025-09-17 | 4,410.00 | 4,545.00 | 4,386.20 | 4,456.70 | 0.0M |
| 2025-09-16 | 4,465.00 | 4,465.00 | 4,352.10 | 4,404.60 | 0.0M |
| 2025-09-15 | 4,335.30 | 4,474.00 | 4,280.00 | 4,466.30 | 0.0M |
| 2025-09-12 | 4,298.40 | 4,453.00 | 4,268.50 | 4,309.10 | 0.0M |
| 2025-09-11 | 4,356.80 | 4,369.90 | 4,271.60 | 4,298.40 | 0.0M |
| 2025-09-10 | 4,421.00 | 4,464.00 | 4,330.00 | 4,360.70 | 0.0M |
| 2025-09-09 | 4,439.00 | 4,544.90 | 4,380.90 | 4,421.00 | 0.1M |
| 2025-09-08 | 4,202.80 | 4,457.00 | 4,202.80 | 4,408.50 | 0.1M |
| 2025-09-05 | 4,170.00 | 4,220.00 | 4,082.20 | 4,189.60 | 0.0M |
| 2025-09-04 | 4,170.00 | 4,324.00 | 4,086.20 | 4,127.80 | 0.1M |
| 2025-09-03 | 4,058.70 | 4,093.40 | 4,011.80 | 4,024.40 | 0.0M |
| 2025-09-02 | 4,130.00 | 4,155.70 | 4,042.00 | 4,058.70 | 0.0M |
| 2025-09-01 | 4,034.40 | 4,130.00 | 4,020.00 | 4,107.70 | 0.0M |
| 2025-08-29 | 4,030.00 | 4,056.70 | 4,000.10 | 4,011.60 | 0.0M |
| 2025-08-28 | 4,044.00 | 4,077.90 | 3,971.10 | 4,032.40 | 0.0M |
| 2025-08-26 | 4,105.00 | 4,124.10 | 4,010.00 | 4,020.00 | 0.0M |
| 2025-08-25 | 4,174.80 | 4,174.80 | 4,089.90 | 4,118.50 | 0.0M |
| 2025-08-22 | 4,181.00 | 4,181.00 | 4,077.30 | 4,131.50 | 0.0M |
| 2025-08-21 | 4,209.50 | 4,209.50 | 4,101.10 | 4,121.80 | 0.0M |
| 2025-08-20 | 4,045.00 | 4,121.50 | 4,030.70 | 4,069.20 | 0.0M |
| 2025-08-19 | 4,121.90 | 4,153.10 | 4,030.00 | 4,055.30 | 0.0M |
| 2025-08-18 | 4,032.50 | 4,190.00 | 4,022.00 | 4,121.90 | 0.0M |
| 2025-08-14 | 4,027.50 | 4,070.00 | 3,981.40 | 4,001.60 | 0.0M |
| 2025-08-13 | 3,972.00 | 4,020.00 | 3,953.80 | 3,996.80 | 0.0M |
| 2025-08-12 | 3,998.00 | 3,998.00 | 3,911.00 | 3,972.90 | 0.0M |
| 2025-08-11 | 3,865.00 | 3,968.40 | 3,852.10 | 3,953.20 | 0.0M |
| 2025-08-08 | 3,959.00 | 3,997.90 | 3,852.00 | 3,887.90 | 0.0M |
| 2025-08-07 | 3,901.00 | 4,000.00 | 3,855.00 | 3,953.50 | 0.0M |
| 2025-08-06 | 3,976.00 | 4,002.80 | 3,905.20 | 3,918.70 | 0.0M |
| 2025-08-05 | 4,002.60 | 4,036.60 | 3,980.00 | 4,002.00 | 0.0M |
| 2025-08-04 | 4,059.00 | 4,072.00 | 3,991.80 | 4,023.30 | 0.0M |
| 2025-08-01 | 4,190.00 | 4,208.90 | 3,994.00 | 4,016.70 | 0.0M |
| 2025-07-31 | 4,200.10 | 4,210.00 | 4,083.80 | 4,194.40 | 0.0M |
| 2025-07-30 | 4,160.80 | 4,270.00 | 4,135.10 | 4,251.60 | 0.0M |
| 2025-07-29 | 4,110.00 | 4,173.90 | 4,035.50 | 4,123.90 | 0.0M |
| 2025-07-28 | 4,257.90 | 4,317.90 | 4,100.00 | 4,130.00 | 0.0M |
| 2025-07-25 | 4,367.00 | 4,370.80 | 4,195.00 | 4,208.30 | 0.0M |
| 2025-07-24 | 4,483.00 | 4,484.50 | 4,340.00 | 4,365.90 | 0.0M |
| 2025-07-23 | 4,430.00 | 4,527.00 | 4,404.30 | 4,482.30 | 0.1M |
| 2025-07-22 | 4,317.20 | 4,447.00 | 4,249.50 | 4,400.60 | 0.1M |
| 2025-07-21 | 4,372.70 | 4,419.90 | 4,275.30 | 4,302.50 | 0.0M |
| 2025-07-18 | 4,468.60 | 4,470.00 | 4,336.10 | 4,350.50 | 0.0M |
| 2025-07-17 | 4,618.00 | 4,625.00 | 4,440.00 | 4,465.70 | 0.1M |
| 2025-07-16 | 4,650.00 | 4,720.00 | 4,569.00 | 4,607.90 | 0.2M |
| 2025-07-15 | 4,176.00 | 4,689.00 | 4,176.00 | 4,596.70 | 0.6M |
| 2025-07-14 | 4,110.00 | 4,188.30 | 4,074.30 | 4,171.30 | 0.0M |
| 2025-07-11 | 4,199.00 | 4,210.70 | 4,072.00 | 4,098.40 | 0.0M |
| 2025-07-10 | 4,265.00 | 4,295.90 | 4,145.00 | 4,172.90 | 0.0M |
| 2025-07-09 | 4,282.40 | 4,296.90 | 4,231.10 | 4,248.90 | 0.0M |
| 2025-07-08 | 4,269.00 | 4,339.10 | 4,176.10 | 4,292.50 | 0.1M |
| 2025-07-07 | 3,975.90 | 4,287.50 | 3,962.00 | 4,245.70 | 0.2M |
| 2025-07-04 | 3,940.20 | 3,970.00 | 3,935.10 | 3,961.60 | 0.0M |
| 2025-07-03 | 3,916.00 | 3,974.00 | 3,912.00 | 3,940.20 | 0.0M |
| 2025-07-02 | 3,969.00 | 4,005.00 | 3,886.10 | 3,911.20 | 0.0M |
| 2025-07-01 | 3,980.00 | 4,025.00 | 3,950.00 | 3,964.50 | 0.0M |
| 2025-06-30 | 4,100.00 | 4,100.00 | 3,940.00 | 3,948.60 | 0.0M |
| 2025-06-27 | 4,118.00 | 4,118.00 | 4,000.40 | 4,100.50 | 0.0M |
| 2025-06-26 | 4,160.90 | 4,242.00 | 4,115.70 | 4,185.70 | 0.1M |
| 2025-06-25 | 4,160.00 | 4,160.00 | 4,091.10 | 4,142.80 | 0.0M |
| 2025-06-24 | 4,133.50 | 4,149.90 | 4,062.50 | 4,100.00 | 0.0M |
| 2025-06-23 | 4,127.00 | 4,160.00 | 4,034.90 | 4,108.40 | 0.0M |
| 2025-06-20 | 4,059.80 | 4,140.00 | 4,036.70 | 4,124.20 | 0.0M |
| 2025-06-19 | 4,158.00 | 4,175.00 | 4,009.80 | 4,059.80 | 0.0M |
| 2025-06-18 | 4,124.90 | 4,150.00 | 4,059.00 | 4,113.60 | 0.0M |
| 2025-06-17 | 4,020.00 | 4,149.90 | 4,001.40 | 4,079.80 | 0.0M |
| 2025-06-16 | 4,019.00 | 4,053.00 | 3,965.60 | 4,009.10 | 0.0M |
| 2025-06-13 | 3,921.10 | 4,032.40 | 3,921.10 | 4,006.30 | 0.0M |
| 2025-06-12 | 4,069.50 | 4,074.90 | 3,983.40 | 3,998.40 | 0.0M |
| 2025-06-11 | 3,999.00 | 4,096.00 | 3,988.00 | 4,036.50 | 0.0M |
| 2025-06-10 | 3,988.00 | 4,019.90 | 3,975.00 | 3,987.20 | 0.0M |
| 2025-06-09 | 3,975.00 | 4,030.00 | 3,962.20 | 3,985.30 | 0.0M |
| 2025-06-06 | 3,906.00 | 3,980.00 | 3,890.00 | 3,954.60 | 0.0M |
| 2025-06-05 | 3,969.80 | 3,969.80 | 3,900.10 | 3,916.60 | 0.0M |
| 2025-06-04 | 3,897.00 | 3,939.00 | 3,850.00 | 3,921.30 | 0.0M |
| 2025-06-03 | 3,876.00 | 3,933.90 | 3,852.10 | 3,866.90 | 0.0M |
| 2025-06-02 | 3,910.00 | 3,927.50 | 3,837.90 | 3,864.20 | 0.0M |
| 2025-05-30 | 3,980.00 | 3,989.70 | 3,911.00 | 3,928.20 | 0.0M |
| 2025-05-29 | 4,028.00 | 4,028.00 | 3,958.10 | 3,971.90 | 0.0M |
| 2025-05-28 | 4,057.00 | 4,057.00 | 4,000.10 | 4,013.00 | 0.0M |
| 2025-05-27 | 4,094.00 | 4,094.00 | 4,010.00 | 4,026.60 | 0.0M |
| 2025-05-26 | 4,097.00 | 4,101.40 | 4,055.10 | 4,070.30 | 0.0M |
| 2025-05-23 | 4,100.00 | 4,150.00 | 4,020.00 | 4,031.60 | 0.0M |
| 2025-05-22 | 4,086.40 | 4,108.50 | 4,054.20 | 4,089.10 | 0.0M |
| 2025-05-21 | 4,051.10 | 4,109.00 | 4,010.10 | 4,086.40 | 0.0M |
| 2025-05-20 | 4,023.00 | 4,090.60 | 4,001.00 | 4,029.20 | 0.0M |
| 2025-05-19 | 4,155.00 | 4,155.00 | 4,000.10 | 4,012.50 | 0.0M |
| 2025-05-16 | 4,132.50 | 4,190.00 | 4,083.20 | 4,107.70 | 0.0M |
| 2025-05-15 | 4,199.00 | 4,199.00 | 4,118.10 | 4,139.60 | 0.0M |
| 2025-05-14 | 4,167.00 | 4,195.80 | 4,071.10 | 4,153.20 | 0.0M |
| 2025-05-13 | 4,146.70 | 4,215.20 | 4,100.00 | 4,142.60 | 0.0M |
| 2025-05-12 | 4,054.80 | 4,160.00 | 4,011.10 | 4,147.80 | 0.0M |
| 2025-05-09 | 3,975.00 | 4,001.90 | 3,865.90 | 3,915.10 | 0.0M |
| 2025-05-08 | 3,992.60 | 4,105.80 | 3,959.00 | 4,004.10 | 0.0M |
| 2025-05-07 | 3,831.00 | 3,967.20 | 3,831.00 | 3,955.80 | 0.0M |
| 2025-05-06 | 4,061.90 | 4,061.90 | 3,890.00 | 3,907.20 | 0.0M |
| 2025-05-05 | 4,130.00 | 4,130.00 | 4,010.00 | 4,025.00 | 0.0M |
| 2025-05-02 | 4,079.90 | 4,157.90 | 4,076.00 | 4,101.30 | 0.0M |
| 2025-04-30 | 4,145.00 | 4,189.40 | 4,051.40 | 4,071.20 | 0.0M |
| 2025-04-29 | 4,161.10 | 4,235.80 | 4,149.30 | 4,158.20 | 0.0M |
| 2025-04-28 | 4,199.90 | 4,217.00 | 4,138.40 | 4,166.60 | 0.0M |
| 2025-04-25 | 4,300.00 | 4,300.00 | 4,062.50 | 4,171.20 | 0.0M |
| 2025-04-24 | 4,199.40 | 4,311.50 | 4,180.10 | 4,209.00 | 0.0M |
| 2025-04-23 | 4,165.00 | 4,235.00 | 4,085.30 | 4,209.60 | 0.0M |
| 2025-04-22 | 4,150.00 | 4,174.00 | 4,080.00 | 4,118.40 | 0.0M |
| 2025-04-21 | 4,175.00 | 4,219.00 | 4,065.50 | 4,089.40 | 0.0M |
| 2025-04-17 | 4,254.90 | 4,313.90 | 4,111.10 | 4,137.00 | 0.1M |
| 2025-04-16 | 4,075.20 | 4,470.00 | 4,000.10 | 4,184.80 | 0.2M |
| 2025-04-15 | 3,900.00 | 4,050.60 | 3,852.40 | 3,999.00 | 0.0M |
| 2025-04-11 | 3,665.00 | 3,899.00 | 3,665.00 | 3,869.70 | 0.0M |
| 2025-04-09 | 3,824.95 | 3,830.05 | 3,640.00 | 3,660.20 | 0.0M |
| 2025-04-08 | 3,734.55 | 3,895.00 | 3,734.55 | 3,844.15 | 0.0M |
| 2025-04-07 | 3,480.00 | 3,720.00 | 3,480.00 | 3,662.35 | 0.0M |
| 2025-04-04 | 4,010.00 | 4,010.00 | 3,713.35 | 3,732.50 | 0.0M |
| 2025-04-03 | 3,900.00 | 3,980.00 | 3,884.45 | 3,957.75 | 0.0M |
| 2025-04-02 | 3,968.75 | 4,001.15 | 3,890.00 | 3,944.00 | 0.0M |
| 2025-04-01 | 3,889.95 | 4,200.05 | 3,840.00 | 3,968.75 | 0.0M |
| 2025-03-28 | 3,925.00 | 3,976.45 | 3,845.00 | 3,899.45 | 0.0M |
| 2025-03-27 | 3,806.50 | 4,000.00 | 3,806.50 | 3,910.30 | 0.0M |
| 2025-03-26 | 3,840.85 | 3,900.00 | 3,786.40 | 3,845.65 | 0.0M |
| 2025-03-25 | 3,970.00 | 4,025.90 | 3,702.70 | 3,840.85 | 0.1M |
| 2025-03-24 | 3,772.00 | 4,062.45 | 3,731.10 | 3,955.85 | 0.1M |
| 2025-03-21 | 3,756.60 | 3,780.00 | 3,684.50 | 3,749.10 | 0.0M |
| 2025-03-20 | 3,702.40 | 3,797.90 | 3,625.65 | 3,719.45 | 0.1M |
| 2025-03-19 | 3,300.00 | 3,790.00 | 3,290.55 | 3,742.70 | 0.1M |
| 2025-03-18 | 3,260.00 | 3,298.75 | 3,215.05 | 3,285.50 | 0.0M |
| 2025-03-17 | 3,158.95 | 3,296.85 | 3,158.95 | 3,252.20 | 0.0M |
| 2025-03-13 | 3,057.50 | 3,170.00 | 3,010.75 | 3,158.95 | 0.0M |
| 2025-03-12 | 3,020.20 | 3,079.00 | 2,951.40 | 3,065.00 | 0.0M |
| 2025-03-11 | 3,030.00 | 3,030.00 | 2,900.00 | 3,005.15 | 0.0M |
| 2025-03-10 | 3,047.70 | 3,100.00 | 3,000.70 | 3,030.20 | 0.0M |
| 2025-03-07 | 3,050.10 | 3,120.00 | 2,996.00 | 3,028.80 | 0.0M |
| 2025-03-06 | 2,815.30 | 3,087.65 | 2,810.20 | 3,065.85 | 0.0M |
| 2025-03-05 | 2,662.55 | 2,880.00 | 2,662.55 | 2,815.30 | 0.0M |
| 2025-03-04 | 2,655.00 | 2,709.90 | 2,634.15 | 2,662.55 | 0.0M |
| 2025-03-03 | 2,621.00 | 2,700.70 | 2,545.55 | 2,688.80 | 0.0M |
| 2025-02-28 | 2,667.80 | 2,683.35 | 2,602.35 | 2,615.25 | 0.0M |
| 2025-02-27 | 2,764.00 | 2,794.95 | 2,680.00 | 2,694.70 | 0.0M |
| 2025-02-25 | 2,866.30 | 2,866.30 | 2,752.60 | 2,764.00 | 0.0M |
| 2025-02-24 | 2,820.70 | 2,880.00 | 2,800.05 | 2,852.00 | 0.0M |
| 2025-02-21 | 2,804.95 | 2,869.70 | 2,801.00 | 2,845.35 | 0.0M |
| 2025-02-20 | 2,600.80 | 2,854.00 | 2,597.30 | 2,798.30 | 0.0M |
| 2025-02-19 | 2,645.55 | 2,684.75 | 2,517.00 | 2,598.95 | 0.0M |
| 2025-02-18 | 2,750.00 | 2,792.40 | 2,633.00 | 2,648.25 | 0.0M |
| 2025-02-17 | 2,850.00 | 2,850.05 | 2,751.05 | 2,769.00 | 0.0M |
| 2025-02-14 | 2,999.90 | 2,999.90 | 2,803.60 | 2,831.25 | 0.0M |
| 2025-02-13 | 2,990.00 | 3,049.65 | 2,930.00 | 2,949.65 | 0.0M |
| 2025-02-12 | 3,000.05 | 3,020.85 | 2,890.10 | 2,984.65 | 0.0M |
| 2025-02-11 | 3,027.05 | 3,075.00 | 2,970.00 | 3,000.90 | 0.0M |
| 2025-02-10 | 3,230.50 | 3,230.50 | 3,000.10 | 3,027.50 | 0.0M |
| 2025-02-07 | 3,160.00 | 3,244.95 | 3,115.05 | 3,191.35 | 0.0M |
| 2025-02-06 | 3,197.50 | 3,200.05 | 3,150.00 | 3,163.90 | 0.0M |
| 2025-02-05 | 3,237.70 | 3,237.70 | 3,180.00 | 3,197.50 | 0.0M |
| 2025-02-04 | 3,218.40 | 3,268.00 | 3,151.00 | 3,189.85 | 0.0M |
| 2025-02-03 | 3,350.00 | 3,358.20 | 3,166.00 | 3,242.35 | 0.0M |
| 2025-02-01 | 3,449.95 | 3,449.95 | 3,223.40 | 3,290.00 | 0.0M |
| 2025-01-31 | 3,353.40 | 3,430.00 | 3,338.00 | 3,409.90 | 0.0M |
| 2025-01-30 | 3,250.00 | 3,344.00 | 3,236.00 | 3,333.35 | 0.0M |
| 2025-01-29 | 3,080.00 | 3,239.00 | 3,080.00 | 3,229.55 | 0.0M |
| 2025-01-28 | 3,130.00 | 3,130.00 | 2,995.00 | 3,076.50 | 0.0M |
| 2025-01-27 | 3,070.00 | 3,169.80 | 3,059.55 | 3,099.20 | 0.0M |
| 2025-01-24 | 3,163.05 | 3,188.95 | 3,055.05 | 3,084.10 | 0.0M |
| 2025-01-23 | 3,105.85 | 3,224.00 | 3,075.85 | 3,182.25 | 0.0M |
| 2025-01-22 | 3,284.75 | 3,284.75 | 3,026.00 | 3,088.10 | 0.0M |
| 2025-01-21 | 3,318.00 | 3,365.00 | 3,221.90 | 3,284.75 | 0.0M |
| 2025-01-20 | 3,202.00 | 3,333.00 | 3,202.00 | 3,318.80 | 0.1M |
| 2025-01-17 | 3,043.75 | 3,263.45 | 3,005.20 | 3,224.95 | 0.1M |
| 2025-01-16 | 2,969.00 | 3,277.00 | 2,919.40 | 3,043.75 | 0.0M |
| 2025-01-15 | 2,918.25 | 2,926.95 | 2,876.70 | 2,909.70 | 0.0M |
| 2025-01-14 | 2,826.75 | 2,919.95 | 2,812.00 | 2,899.20 | 0.0M |
| 2025-01-13 | 2,908.00 | 2,949.95 | 2,795.05 | 2,816.45 | 0.0M |
| 2025-01-10 | 2,986.40 | 3,040.00 | 2,925.00 | 2,929.85 | 0.0M |
| 2025-01-09 | 2,970.00 | 3,037.90 | 2,970.00 | 3,018.95 | 0.0M |
| 2025-01-08 | 3,059.85 | 3,059.85 | 2,978.45 | 3,005.85 | 0.0M |
| 2025-01-07 | 3,021.20 | 3,057.60 | 3,021.00 | 3,041.55 | 0.0M |
| 2025-01-06 | 3,150.00 | 3,166.95 | 3,005.55 | 3,021.35 | 0.0M |
| 2025-01-03 | 3,090.00 | 3,163.45 | 3,090.00 | 3,142.55 | 0.0M |
| 2025-01-02 | 3,021.00 | 3,129.00 | 3,021.00 | 3,094.55 | 0.0M |
| 2025-01-01 | 2,952.60 | 3,017.95 | 2,944.45 | 3,007.65 | 0.0M |