4,425.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,425.97 | 4,425.97 | 4,425.97 | 4,425.97 | 0.0M |
| 2025-09-25 | 4,431.02 | 4,431.02 | 4,431.02 | 4,431.02 | 0.0M |
| 2025-09-24 | 4,410.93 | 4,410.93 | 4,410.93 | 4,410.93 | 0.0M |
| 2025-09-23 | 4,398.53 | 4,398.53 | 4,398.53 | 4,398.53 | 0.0M |
| 2025-09-22 | 4,398.53 | 4,398.53 | 4,398.53 | 4,398.53 | 0.0M |
| 2025-09-19 | 4,378.77 | 4,378.77 | 4,378.77 | 4,378.77 | 0.0M |
| 2025-09-18 | 4,404.46 | 4,404.46 | 4,404.46 | 4,404.46 | 0.0M |
| 2025-09-17 | 4,382.32 | 4,382.32 | 4,382.32 | 4,382.32 | 0.0M |
| 2025-09-16 | 4,409.77 | 4,409.77 | 4,409.77 | 4,409.77 | 0.0M |
| 2025-09-15 | 4,396.95 | 4,396.95 | 4,396.95 | 4,396.95 | 0.0M |
| 2025-09-12 | 4,396.95 | 4,396.95 | 4,396.95 | 4,396.95 | 0.0M |
| 2025-09-11 | 4,379.10 | 4,379.10 | 4,379.10 | 4,379.10 | 0.0M |
| 2025-09-10 | 4,360.05 | 4,360.05 | 4,360.05 | 4,360.05 | 0.0M |
| 2025-09-09 | 4,342.59 | 4,342.59 | 4,342.59 | 4,342.59 | 0.0M |
| 2025-09-08 | 4,362.51 | 4,362.51 | 4,362.51 | 4,362.51 | 0.0M |
| 2025-09-06 | 4,313.28 | 4,313.28 | 4,313.28 | 4,313.28 | 0.0M |
| 2025-09-05 | 4,313.28 | 4,313.28 | 4,313.28 | 4,313.28 | 0.0M |
| 2025-09-04 | 4,276.89 | 4,276.89 | 4,276.89 | 4,276.89 | 0.0M |
| 2025-09-03 | 4,239.98 | 4,239.98 | 4,239.98 | 4,239.98 | 0.0M |
| 2025-09-02 | 4,271.76 | 4,271.76 | 4,271.76 | 4,271.76 | 0.0M |
| 2025-09-01 | 4,251.66 | 4,251.66 | 4,251.66 | 4,251.66 | 0.0M |
| 2025-08-29 | 4,266.27 | 4,266.27 | 4,266.27 | 4,266.27 | 0.0M |
| 2025-08-28 | 4,285.75 | 4,285.75 | 4,285.75 | 4,285.75 | 0.0M |
| 2025-08-27 | 4,259.24 | 4,259.24 | 4,259.24 | 4,259.24 | 0.0M |
| 2025-08-26 | 4,256.89 | 4,256.89 | 4,256.89 | 4,256.89 | 0.0M |
| 2025-08-25 | 4,304.64 | 4,304.64 | 4,304.64 | 4,304.64 | 0.0M |
| 2025-08-22 | 4,297.49 | 4,297.49 | 4,297.49 | 4,297.49 | 0.0M |
| 2025-08-21 | 4,280.05 | 4,280.05 | 4,280.05 | 4,280.05 | 0.0M |
| 2025-08-20 | 4,303.43 | 4,303.43 | 4,303.43 | 4,303.43 | 0.0M |
| 2025-08-19 | 4,333.57 | 4,333.57 | 4,333.57 | 4,333.57 | 0.0M |
| 2025-08-18 | 4,328.52 | 4,328.52 | 4,328.52 | 4,328.52 | 0.0M |
| 2025-08-15 | 4,297.00 | 4,297.00 | 4,297.00 | 4,297.00 | 0.0M |
| 2025-08-14 | 4,244.62 | 4,244.62 | 4,244.62 | 4,244.62 | 0.0M |
| 2025-08-13 | 4,303.41 | 4,303.41 | 4,303.41 | 4,303.41 | 0.0M |
| 2025-08-12 | 4,266.54 | 4,266.54 | 4,266.54 | 4,266.54 | 0.0M |
| 2025-08-11 | 4,214.98 | 4,214.98 | 4,214.98 | 4,214.98 | 0.0M |
| 2025-08-08 | 4,214.98 | 4,214.98 | 4,214.98 | 4,214.98 | 0.0M |
| 2025-08-07 | 4,160.74 | 4,160.74 | 4,160.74 | 4,160.74 | 0.0M |
| 2025-08-06 | 4,137.61 | 4,137.61 | 4,137.61 | 4,137.61 | 0.0M |
| 2025-08-05 | 4,095.79 | 4,095.79 | 4,095.79 | 4,095.79 | 0.0M |
| 2025-08-04 | 4,070.34 | 4,070.34 | 4,070.34 | 4,070.34 | 0.0M |
| 2025-08-01 | 4,104.10 | 4,104.10 | 4,104.10 | 4,104.10 | 0.0M |
| 2025-07-31 | 4,098.65 | 4,098.65 | 4,098.65 | 4,098.65 | 0.0M |
| 2025-07-30 | 4,069.46 | 4,069.46 | 4,069.46 | 4,069.46 | 0.0M |
| 2025-07-29 | 4,055.17 | 4,055.17 | 4,055.17 | 4,055.17 | 0.0M |
| 2025-07-28 | 4,084.99 | 4,084.99 | 4,084.99 | 4,084.99 | 0.0M |
| 2025-07-25 | 4,104.16 | 4,104.16 | 4,104.16 | 4,104.16 | 0.0M |
| 2025-07-24 | 4,141.58 | 4,141.58 | 4,141.58 | 4,141.58 | 0.0M |
| 2025-07-23 | 4,077.75 | 4,077.75 | 4,077.75 | 4,077.75 | 0.0M |
| 2025-07-22 | 3,957.18 | 3,957.18 | 3,957.18 | 3,957.18 | 0.0M |
| 2025-07-21 | 3,958.30 | 3,958.30 | 3,958.30 | 3,958.30 | 0.0M |
| 2025-07-18 | 3,958.30 | 3,958.30 | 3,958.30 | 3,958.30 | 0.0M |
| 2025-07-17 | 3,967.06 | 3,967.06 | 3,967.06 | 3,967.06 | 0.0M |
| 2025-07-16 | 3,938.69 | 3,938.69 | 3,938.69 | 3,938.69 | 0.0M |
| 2025-07-15 | 3,942.08 | 3,942.08 | 3,942.08 | 3,942.08 | 0.0M |
| 2025-07-14 | 3,940.80 | 3,940.80 | 3,940.80 | 3,940.80 | 0.0M |
| 2025-07-11 | 3,940.60 | 3,940.60 | 3,940.60 | 3,940.60 | 0.0M |
| 2025-07-10 | 3,932.21 | 3,932.21 | 3,932.21 | 3,932.21 | 0.0M |
| 2025-07-09 | 3,957.09 | 3,957.09 | 3,957.09 | 3,957.09 | 0.0M |
| 2025-07-08 | 3,943.95 | 3,943.95 | 3,943.95 | 3,943.95 | 0.0M |
| 2025-07-07 | 3,933.39 | 3,933.39 | 3,933.39 | 3,933.39 | 0.0M |
| 2025-07-04 | 3,948.58 | 3,948.58 | 3,948.58 | 3,948.58 | 0.0M |
| 2025-07-03 | 3,954.71 | 3,954.71 | 3,954.71 | 3,954.71 | 0.0M |
| 2025-07-02 | 3,952.10 | 3,952.10 | 3,952.10 | 3,952.10 | 0.0M |
| 2025-07-01 | 3,960.05 | 3,960.05 | 3,960.05 | 3,960.05 | 0.0M |
| 2025-06-30 | 3,993.16 | 3,993.16 | 3,993.16 | 3,993.16 | 0.0M |
| 2025-06-27 | 3,975.07 | 3,975.07 | 3,975.07 | 3,975.07 | 0.0M |
| 2025-06-26 | 3,914.09 | 3,914.09 | 3,914.09 | 3,914.09 | 0.0M |
| 2025-06-25 | 3,882.21 | 3,882.21 | 3,882.21 | 3,882.21 | 0.0M |
| 2025-06-24 | 3,878.26 | 3,878.26 | 3,878.26 | 3,878.26 | 0.0M |
| 2025-06-23 | 3,852.77 | 3,852.77 | 3,852.77 | 3,852.77 | 0.0M |
| 2025-06-20 | 3,866.58 | 3,866.58 | 3,866.58 | 3,866.58 | 0.0M |
| 2025-06-19 | 3,896.08 | 3,896.08 | 3,896.08 | 3,896.08 | 0.0M |
| 2025-06-18 | 3,920.06 | 3,920.06 | 3,920.06 | 3,920.06 | 0.0M |
| 2025-06-17 | 3,887.95 | 3,887.95 | 3,887.95 | 3,887.95 | 0.0M |
| 2025-06-16 | 3,872.49 | 3,872.49 | 3,872.49 | 3,872.49 | 0.0M |
| 2025-06-14 | 3,844.98 | 3,844.98 | 3,844.98 | 3,844.98 | 0.0M |
| 2025-06-13 | 3,844.98 | 3,844.98 | 3,844.98 | 3,844.98 | 0.0M |
| 2025-06-12 | 3,880.02 | 3,880.02 | 3,880.02 | 3,880.02 | 0.0M |
| 2025-06-11 | 3,891.63 | 3,891.63 | 3,891.63 | 3,891.63 | 0.0M |
| 2025-06-10 | 3,882.11 | 3,882.11 | 3,882.11 | 3,882.11 | 0.0M |
| 2025-06-09 | 3,873.71 | 3,873.71 | 3,873.71 | 3,873.71 | 0.0M |
| 2025-06-06 | 3,853.52 | 3,853.52 | 3,853.52 | 3,853.52 | 0.0M |
| 2025-06-05 | 3,835.42 | 3,835.42 | 3,835.42 | 3,835.42 | 0.0M |
| 2025-06-04 | 3,871.67 | 3,871.67 | 3,871.67 | 3,871.67 | 0.0M |
| 2025-06-03 | 3,853.97 | 3,853.97 | 3,853.97 | 3,853.97 | 0.0M |
| 2025-06-02 | 3,861.64 | 3,861.64 | 3,861.64 | 3,861.64 | 0.0M |
| 2025-05-30 | 3,898.28 | 3,898.28 | 3,898.28 | 3,898.28 | 0.0M |
| 2025-05-29 | 3,916.62 | 3,916.62 | 3,916.62 | 3,916.62 | 0.0M |
| 2025-05-28 | 3,859.77 | 3,859.77 | 3,859.77 | 3,859.77 | 0.0M |
| 2025-05-27 | 3,860.78 | 3,860.78 | 3,860.78 | 3,860.78 | 0.0M |
| 2025-05-26 | 3,838.43 | 3,838.43 | 3,838.43 | 3,838.43 | 0.0M |
| 2025-05-23 | 3,813.02 | 3,813.02 | 3,813.02 | 3,813.02 | 0.0M |
| 2025-05-22 | 3,786.38 | 3,786.38 | 3,786.38 | 3,786.38 | 0.0M |
| 2025-05-21 | 3,808.59 | 3,808.59 | 3,808.59 | 3,808.59 | 0.0M |
| 2025-05-20 | 3,819.40 | 3,819.40 | 3,819.40 | 3,819.40 | 0.0M |
| 2025-05-19 | 3,822.17 | 3,822.17 | 3,822.17 | 3,822.17 | 0.0M |
| 2025-05-16 | 3,824.84 | 3,824.84 | 3,824.84 | 3,824.84 | 0.0M |
| 2025-05-15 | 3,820.90 | 3,820.90 | 3,820.90 | 3,820.90 | 0.0M |
| 2025-05-14 | 3,848.21 | 3,848.21 | 3,848.21 | 3,848.21 | 0.0M |
| 2025-05-13 | 3,872.61 | 3,872.61 | 3,872.61 | 3,872.61 | 0.0M |
| 2025-05-12 | 3,835.07 | 3,835.07 | 3,835.07 | 3,835.07 | 0.0M |
| 2025-05-09 | 3,829.58 | 3,829.58 | 3,829.58 | 3,829.58 | 0.0M |
| 2025-05-08 | 3,788.79 | 3,788.79 | 3,788.79 | 3,788.79 | 0.0M |
| 2025-05-07 | 3,784.16 | 3,784.16 | 3,784.16 | 3,784.16 | 0.0M |
| 2025-05-02 | 3,780.49 | 3,780.49 | 3,780.49 | 3,780.49 | 0.0M |
| 2025-05-01 | 3,755.48 | 3,755.48 | 3,755.48 | 3,755.48 | 0.0M |
| 2025-04-30 | 3,728.85 | 3,728.85 | 3,728.85 | 3,728.85 | 0.0M |
| 2025-04-28 | 3,710.06 | 3,710.06 | 3,710.06 | 3,710.06 | 0.0M |
| 2025-04-25 | 3,680.62 | 3,680.62 | 3,680.62 | 3,680.62 | 0.0M |
| 2025-04-24 | 3,627.02 | 3,627.02 | 3,627.02 | 3,627.02 | 0.0M |
| 2025-04-23 | 3,623.92 | 3,623.92 | 3,623.92 | 3,623.92 | 0.0M |
| 2025-04-22 | 3,553.46 | 3,553.46 | 3,553.46 | 3,553.46 | 0.0M |
| 2025-04-21 | 3,546.83 | 3,546.83 | 3,546.83 | 3,546.83 | 0.0M |
| 2025-04-18 | 3,585.46 | 3,585.46 | 3,585.46 | 3,585.46 | 0.0M |
| 2025-04-17 | 3,543.86 | 3,543.86 | 3,543.86 | 3,543.86 | 0.0M |
| 2025-04-16 | 3,505.35 | 3,505.35 | 3,505.35 | 3,505.35 | 0.0M |
| 2025-04-15 | 3,522.36 | 3,522.36 | 3,522.36 | 3,522.36 | 0.0M |
| 2025-04-14 | 3,491.91 | 3,491.91 | 3,491.91 | 3,491.91 | 0.0M |
| 2025-04-11 | 3,462.26 | 3,462.26 | 3,462.26 | 3,462.26 | 0.0M |
| 2025-04-10 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0M |
| 2025-04-09 | 3,291.66 | 3,291.66 | 3,291.66 | 3,291.66 | 0.0M |
| 2025-04-08 | 3,397.97 | 3,397.97 | 3,397.97 | 3,397.97 | 0.0M |
| 2025-04-07 | 3,218.04 | 3,218.04 | 3,218.04 | 3,218.04 | 0.0M |
| 2025-04-04 | 3,474.20 | 3,474.20 | 3,474.20 | 3,474.20 | 0.0M |
| 2025-04-03 | 3,570.36 | 3,570.36 | 3,570.36 | 3,570.36 | 0.0M |
| 2025-04-02 | 3,663.12 | 3,663.12 | 3,663.12 | 3,663.12 | 0.0M |
| 2025-04-01 | 3,677.17 | 3,677.17 | 3,677.17 | 3,677.17 | 0.0M |
| 2025-03-31 | 3,669.23 | 3,669.23 | 3,669.23 | 3,669.23 | 0.0M |
| 2025-03-28 | 3,800.02 | 3,800.02 | 3,800.02 | 3,800.02 | 0.0M |
| 2025-03-27 | 3,835.91 | 3,835.91 | 3,835.91 | 3,835.91 | 0.0M |
| 2025-03-26 | 3,841.12 | 3,841.12 | 3,841.12 | 3,841.12 | 0.0M |
| 2025-03-25 | 3,820.23 | 3,820.23 | 3,820.23 | 3,820.23 | 0.0M |
| 2025-03-24 | 3,805.54 | 3,805.54 | 3,805.54 | 3,805.54 | 0.0M |
| 2025-03-21 | 3,818.23 | 3,818.23 | 3,818.23 | 3,818.23 | 0.0M |
| 2025-03-19 | 3,821.87 | 3,821.87 | 3,821.87 | 3,821.87 | 0.0M |
| 2025-03-18 | 3,803.27 | 3,803.27 | 3,803.27 | 3,803.27 | 0.0M |
| 2025-03-17 | 3,763.82 | 3,763.82 | 3,763.82 | 3,763.82 | 0.0M |
| 2025-03-14 | 3,720.30 | 3,720.30 | 3,720.30 | 3,720.30 | 0.0M |
| 2025-03-13 | 3,701.13 | 3,701.13 | 3,701.13 | 3,701.13 | 0.0M |
| 2025-03-12 | 3,705.19 | 3,705.19 | 3,705.19 | 3,705.19 | 0.0M |
| 2025-03-11 | 3,678.04 | 3,678.04 | 3,678.04 | 3,678.04 | 0.0M |
| 2025-03-10 | 3,715.93 | 3,715.93 | 3,715.93 | 3,715.93 | 0.0M |
| 2025-03-07 | 3,722.49 | 3,722.49 | 3,722.49 | 3,722.49 | 0.0M |
| 2025-03-06 | 3,780.04 | 3,780.04 | 3,780.04 | 3,780.04 | 0.0M |
| 2025-03-05 | 3,736.37 | 3,736.37 | 3,736.37 | 3,736.37 | 0.0M |
| 2025-03-04 | 3,720.76 | 3,720.76 | 3,720.76 | 3,720.76 | 0.0M |
| 2025-03-03 | 3,748.37 | 3,748.37 | 3,748.37 | 3,748.37 | 0.0M |
| 2025-02-28 | 3,685.15 | 3,685.15 | 3,685.15 | 3,685.15 | 0.0M |
| 2025-02-27 | 3,763.31 | 3,763.31 | 3,763.31 | 3,763.31 | 0.0M |
| 2025-02-26 | 3,739.22 | 3,739.22 | 3,739.22 | 3,739.22 | 0.0M |
| 2025-02-25 | 3,744.98 | 3,744.98 | 3,744.98 | 3,744.98 | 0.0M |
| 2025-02-21 | 3,763.92 | 3,763.92 | 3,763.92 | 3,763.92 | 0.0M |
| 2025-02-20 | 3,758.19 | 3,758.19 | 3,758.19 | 3,758.19 | 0.0M |
| 2025-02-19 | 3,800.89 | 3,800.89 | 3,800.89 | 3,800.89 | 0.0M |
| 2025-02-18 | 3,813.28 | 3,813.28 | 3,813.28 | 3,813.28 | 0.0M |
| 2025-02-17 | 3,807.14 | 3,807.14 | 3,807.14 | 3,807.14 | 0.0M |
| 2025-02-14 | 3,800.93 | 3,800.93 | 3,800.93 | 3,800.93 | 0.0M |
| 2025-02-13 | 3,812.50 | 3,812.50 | 3,812.50 | 3,812.50 | 0.0M |
| 2025-02-12 | 3,770.96 | 3,770.96 | 3,770.96 | 3,770.96 | 0.0M |
| 2025-02-10 | 3,770.19 | 3,770.19 | 3,770.19 | 3,770.19 | 0.0M |
| 2025-02-07 | 3,774.68 | 3,774.68 | 3,774.68 | 3,774.68 | 0.0M |
| 2025-02-06 | 3,796.91 | 3,796.91 | 3,796.91 | 3,796.91 | 0.0M |
| 2025-02-05 | 3,785.10 | 3,785.10 | 3,785.10 | 3,785.10 | 0.0M |
| 2025-02-04 | 3,771.31 | 3,771.31 | 3,771.31 | 3,771.31 | 0.0M |
| 2025-02-03 | 3,746.59 | 3,746.59 | 3,746.59 | 3,746.59 | 0.0M |
| 2025-01-31 | 3,841.31 | 3,841.31 | 3,841.31 | 3,841.31 | 0.0M |
| 2025-01-30 | 3,832.67 | 3,832.67 | 3,832.67 | 3,832.67 | 0.0M |
| 2025-01-29 | 3,824.04 | 3,824.04 | 3,824.04 | 3,824.04 | 0.0M |
| 2025-01-28 | 3,796.67 | 3,796.67 | 3,796.67 | 3,796.67 | 0.0M |
| 2025-01-27 | 3,807.90 | 3,807.90 | 3,807.90 | 3,807.90 | 0.0M |
| 2025-01-24 | 3,802.89 | 3,802.89 | 3,802.89 | 3,802.89 | 0.0M |
| 2025-01-23 | 3,805.07 | 3,805.07 | 3,805.07 | 3,805.07 | 0.0M |
| 2025-01-22 | 3,782.89 | 3,782.89 | 3,782.89 | 3,782.89 | 0.0M |
| 2025-01-21 | 3,741.49 | 3,741.49 | 3,741.49 | 3,741.49 | 0.0M |
| 2025-01-20 | 3,734.84 | 3,734.84 | 3,734.84 | 3,734.84 | 0.0M |
| 2025-01-17 | 3,693.72 | 3,693.72 | 3,693.72 | 3,693.72 | 0.0M |
| 2025-01-16 | 3,703.63 | 3,703.63 | 3,703.63 | 3,703.63 | 0.0M |
| 2025-01-15 | 3,709.55 | 3,709.55 | 3,709.55 | 3,709.55 | 0.0M |
| 2025-01-14 | 3,706.46 | 3,706.46 | 3,706.46 | 3,706.46 | 0.0M |
| 2025-01-10 | 3,752.67 | 3,752.67 | 3,752.67 | 3,752.67 | 0.0M |
| 2025-01-09 | 3,779.11 | 3,779.11 | 3,779.11 | 3,779.11 | 0.0M |
| 2025-01-08 | 3,825.14 | 3,825.14 | 3,825.14 | 3,825.14 | 0.0M |
| 2025-01-07 | 3,848.00 | 3,848.00 | 3,848.00 | 3,848.00 | 0.0M |
| 2025-01-06 | 3,809.55 | 3,809.55 | 3,809.55 | 3,809.55 | 0.0M |