4,008.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,008.00 | 4,012.50 | 4,000.50 | 4,008.00 | 0.0M |
| 2025-09-25 | 4,015.70 | 4,015.70 | 4,001.00 | 4,008.00 | 0.0M |
| 2025-09-24 | 4,007.00 | 4,012.00 | 4,000.75 | 4,007.00 | 0.0M |
| 2025-09-23 | 4,007.00 | 4,011.25 | 4,001.00 | 4,007.00 | 0.0M |
| 2025-09-22 | 4,015.50 | 4,017.70 | 4,000.75 | 4,007.00 | 0.0M |
| 2025-09-21 | 4,024.18 | 4,024.18 | 4,024.18 | 4,024.18 | 0.0M |
| 2025-09-19 | 4,007.00 | 4,019.50 | 4,006.00 | 4,007.00 | 0.0M |
| 2025-09-18 | 4,007.00 | 4,012.00 | 4,000.00 | 4,007.00 | 0.0M |
| 2025-09-17 | 4,007.00 | 4,008.20 | 4,006.00 | 4,007.00 | 0.0M |
| 2025-09-16 | 4,007.00 | 4,012.00 | 4,000.00 | 4,005.00 | 0.0M |
| 2025-09-15 | 4,006.00 | 4,008.75 | 4,003.50 | 4,007.00 | 0.0M |
| 2025-09-12 | 4,008.00 | 4,012.50 | 4,000.50 | 4,006.00 | 0.0M |
| 2025-09-11 | 4,008.00 | 4,012.75 | 4,000.50 | 4,005.00 | 0.0M |
| 2025-09-10 | 4,008.00 | 4,012.50 | 4,000.50 | 4,005.00 | 0.0M |
| 2025-09-09 | 4,009.00 | 4,011.00 | 4,002.00 | 4,008.00 | 0.0M |
| 2025-09-08 | 4,010.00 | 4,013.50 | 3,999.75 | 4,009.00 | 0.0M |
| 2025-09-05 | 4,010.00 | 4,013.50 | 4,000.50 | 4,005.00 | 0.0M |
| 2025-09-04 | 4,010.00 | 4,011.50 | 4,009.00 | 4,010.00 | 0.0M |
| 2025-09-03 | 4,010.00 | 4,011.00 | 4,008.00 | 4,010.00 | 0.0M |
| 2025-09-02 | 4,009.00 | 4,013.00 | 4,001.00 | 4,005.00 | 0.0M |
| 2025-09-01 | 4,008.00 | 4,009.50 | 4,005.00 | 4,009.00 | 0.0M |
| 2025-08-29 | 4,007.50 | 4,012.70 | 4,000.50 | 4,008.00 | 0.0M |
| 2025-08-28 | 4,008.00 | 4,009.50 | 4,006.00 | 4,008.00 | 0.0M |
| 2025-08-27 | 4,008.00 | 4,012.50 | 4,000.50 | 4,008.00 | 0.0M |
| 2025-08-26 | 4,009.00 | 4,016.50 | 4,001.00 | 4,008.00 | 0.0M |
| 2025-08-25 | 4,010.00 | 4,013.70 | 4,001.50 | 4,009.00 | 0.0M |
| 2025-08-22 | 4,010.00 | 4,013.50 | 4,001.50 | 4,010.00 | 0.0M |
| 2025-08-21 | 4,009.00 | 4,013.00 | 4,001.00 | 4,008.95 | 0.0M |
| 2025-08-20 | 4,008.00 | 4,012.50 | 4,000.50 | 4,005.00 | 0.0M |
| 2025-08-19 | 4,008.00 | 4,012.50 | 4,000.50 | 4,008.00 | 0.0M |
| 2025-08-18 | 4,003.50 | 4,009.00 | 4,002.50 | 4,008.00 | 0.0M |
| 2025-08-15 | 4,006.00 | 4,012.50 | 3,999.00 | 4,007.00 | 0.0M |
| 2025-08-14 | 4,006.00 | 4,012.50 | 3,999.00 | 4,006.45 | 0.0M |
| 2025-08-13 | 4,005.00 | 4,011.00 | 3,999.00 | 4,006.00 | 0.0M |
| 2025-08-12 | 4,005.00 | 4,013.50 | 3,999.00 | 4,005.00 | 0.0M |
| 2025-08-11 | 4,004.00 | 4,014.00 | 4,002.00 | 4,005.00 | 0.0M |
| 2025-08-08 | 4,006.00 | 4,014.00 | 4,002.00 | 4,007.40 | 0.0M |
| 2025-08-07 | 4,010.00 | 4,016.50 | 4,002.00 | 4,006.00 | 0.0M |
| 2025-08-06 | 4,010.00 | 4,014.00 | 4,002.00 | 4,006.00 | 0.0M |
| 2025-08-05 | 4,007.00 | 4,014.50 | 4,002.50 | 4,006.00 | 0.0M |
| 2025-08-04 | 3,997.00 | 4,021.50 | 4,002.50 | 4,007.00 | 0.0M |
| 2025-08-01 | 4,007.00 | 4,020.75 | 4,002.50 | 4,007.00 | 0.0M |
| 2025-07-31 | 4,006.00 | 4,011.50 | 4,004.75 | 4,007.00 | 0.0M |
| 2025-07-30 | 4,005.00 | 4,015.50 | 4,001.50 | 4,006.00 | 0.0M |
| 2025-07-29 | 4,005.00 | 4,018.75 | 4,001.50 | 4,012.50 | 0.0M |
| 2025-07-28 | 4,001.50 | 4,018.50 | 4,001.50 | 4,005.00 | 0.0M |
| 2025-07-25 | 4,006.00 | 4,019.00 | 4,004.50 | 4,005.00 | 0.0M |
| 2025-07-24 | 4,007.00 | 4,021.38 | 4,005.00 | 4,006.00 | 0.0M |
| 2025-07-23 | 4,008.00 | 4,020.00 | 4,005.50 | 4,017.50 | 0.0M |
| 2025-07-22 | 4,008.00 | 4,022.25 | 4,005.50 | 4,018.00 | 0.0M |
| 2025-07-21 | 4,008.00 | 4,021.50 | 4,005.50 | 4,008.00 | 0.0M |
| 2025-07-18 | 4,005.50 | 4,020.50 | 4,005.25 | 4,008.00 | 0.0M |
| 2025-07-17 | 4,008.00 | 4,020.00 | 4,005.50 | 4,008.00 | 0.0M |
| 2025-07-16 | 4,017.50 | 4,020.50 | 4,005.00 | 4,009.70 | 0.0M |
| 2025-07-15 | 4,008.70 | 4,022.25 | 4,005.00 | 4,009.00 | 0.0M |
| 2025-07-14 | 4,008.00 | 4,020.20 | 4,005.50 | 4,018.70 | 0.0M |
| 2025-07-11 | 4,009.00 | 4,022.95 | 4,006.00 | 4,008.00 | 0.0M |
| 2025-07-10 | 4,011.00 | 4,022.50 | 4,007.00 | 4,017.50 | 0.0M |
| 2025-07-09 | 4,015.00 | 4,023.50 | 4,008.00 | 4,011.00 | 0.0M |
| 2025-07-08 | 4,015.00 | 4,023.50 | 4,009.00 | 4,013.00 | 0.0M |
| 2025-07-07 | 4,017.50 | 4,024.75 | 4,009.50 | 4,015.00 | 0.0M |
| 2025-07-04 | 4,017.00 | 4,018.25 | 4,016.00 | 4,017.00 | 0.0M |
| 2025-07-03 | 4,008.50 | 4,023.50 | 4,006.75 | 4,017.00 | 0.0M |
| 2025-07-02 | 4,014.00 | 4,023.75 | 4,008.50 | 4,014.00 | 0.0M |
| 2025-07-01 | 4,017.50 | 4,022.00 | 4,007.50 | 4,014.00 | 0.0M |
| 2025-06-30 | 4,008.00 | 4,022.15 | 4,006.50 | 4,012.00 | 0.0M |
| 2025-06-27 | 4,017.50 | 4,020.50 | 4,006.00 | 4,017.50 | 0.0M |
| 2025-06-26 | 4,017.50 | 4,021.20 | 4,005.95 | 4,009.00 | 0.0M |
| 2025-06-25 | 4,009.00 | 4,021.38 | 4,006.00 | 4,009.00 | 0.0M |
| 2025-06-24 | 4,009.00 | 4,020.50 | 3,985.00 | 4,009.00 | 0.0M |
| 2025-06-23 | 4,012.50 | 4,022.25 | 4,004.70 | 4,009.00 | 0.0M |
| 2025-06-20 | 4,008.00 | 4,020.00 | 4,005.50 | 4,017.50 | 0.0M |
| 2025-06-19 | 4,005.00 | 4,021.38 | 4,003.75 | 4,019.00 | 0.0M |
| 2025-06-18 | 4,005.00 | 4,017.50 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-06-17 | 4,005.00 | 4,008.40 | 4,003.00 | 4,004.20 | 0.0M |
| 2025-06-16 | 4,008.00 | 4,015.00 | 4,000.00 | 4,005.00 | 0.0M |
| 2025-06-13 | 4,010.00 | 4,028.50 | 4,008.00 | 4,008.00 | 0.0M |
| 2025-06-12 | 4,024.00 | 4,025.00 | 4,009.50 | 4,010.00 | 0.0M |
| 2025-06-11 | 4,013.00 | 4,024.50 | 4,011.00 | 4,011.00 | 0.0M |
| 2025-06-10 | 4,014.00 | 4,050.20 | 4,012.25 | 4,048.19 | 0.0M |
| 2025-06-09 | 4,015.00 | 4,025.70 | 4,010.00 | 4,014.00 | 0.0M |
| 2025-06-06 | 4,012.00 | 4,022.75 | 4,009.50 | 4,010.70 | 0.0M |
| 2025-06-05 | 4,011.00 | 4,023.50 | 4,008.00 | 4,010.20 | 0.0M |
| 2025-06-04 | 4,014.50 | 4,014.50 | 4,005.20 | 4,009.20 | 0.0M |
| 2025-06-03 | 4,010.00 | 4,011.50 | 4,009.00 | 4,010.00 | 0.0M |
| 2025-06-02 | 4,002.00 | 4,010.00 | 3,996.50 | 4,010.00 | 0.0M |
| 2025-05-30 | 4,005.00 | 4,006.50 | 4,003.50 | 4,006.00 | 0.0M |
| 2025-05-29 | 4,004.00 | 4,005.50 | 4,002.50 | 4,005.00 | 0.0M |
| 2025-05-28 | 4,002.00 | 4,005.20 | 4,001.50 | 4,004.00 | 0.0M |
| 2025-05-27 | 4,002.00 | 4,004.95 | 4,001.50 | 4,004.95 | 0.0M |
| 2025-05-26 | 3,999.00 | 4,003.00 | 3,994.00 | 4,002.00 | 0.0M |
| 2025-05-23 | 4,003.00 | 4,005.95 | 4,001.50 | 4,004.70 | 0.0M |
| 2025-05-22 | 4,003.00 | 4,015.00 | 4,000.50 | 4,003.00 | 0.0M |
| 2025-05-21 | 4,003.00 | 4,016.00 | 4,001.75 | 4,015.00 | 0.0M |
| 2025-05-20 | 4,003.00 | 4,015.50 | 4,001.75 | 4,005.95 | 0.0M |
| 2025-05-19 | 4,008.50 | 4,016.25 | 4,001.00 | 4,003.00 | 0.0M |
| 2025-05-16 | 4,002.00 | 4,023.25 | 4,000.50 | 4,002.00 | 0.0M |
| 2025-05-15 | 4,002.00 | 4,019.00 | 4,002.00 | 4,002.00 | 0.0M |
| 2025-05-14 | 4,002.00 | 4,023.25 | 4,002.00 | 4,020.00 | 0.0M |
| 2025-05-13 | 4,002.00 | 4,024.25 | 4,001.00 | 4,019.00 | 0.0M |
| 2025-05-12 | 4,001.50 | 4,013.00 | 3,998.00 | 4,013.00 | 0.0M |
| 2025-05-09 | 4,007.65 | 4,014.75 | 4,000.50 | 4,003.00 | 0.0M |
| 2025-05-08 | 4,004.00 | 4,005.00 | 4,002.00 | 4,003.00 | 0.0M |
| 2025-05-07 | 4,003.00 | 4,009.00 | 4,002.00 | 4,004.00 | 0.0M |
| 2025-05-06 | 4,005.00 | 4,010.00 | 4,000.00 | 4,008.00 | 0.0M |
| 2025-05-05 | 4,010.00 | 4,010.00 | 4,000.00 | 4,005.00 | 0.0M |
| 2025-05-02 | 4,002.00 | 4,007.38 | 4,000.00 | 4,004.00 | 0.0M |
| 2025-05-01 | 4,002.00 | 4,008.50 | 4,000.00 | 4,002.00 | 0.0M |
| 2025-04-30 | 4,003.00 | 4,005.65 | 4,000.00 | 4,004.95 | 0.0M |
| 2025-04-29 | 4,003.40 | 4,005.00 | 4,001.50 | 4,002.00 | 0.0M |
| 2025-04-28 | 4,009.50 | 4,009.50 | 4,000.50 | 4,003.20 | 0.0M |
| 2025-04-25 | 4,003.00 | 4,009.50 | 4,001.50 | 4,002.00 | 0.0M |
| 2025-04-24 | 4,003.00 | 4,004.70 | 4,001.50 | 4,003.00 | 0.0M |
| 2025-04-23 | 4,003.00 | 4,018.50 | 4,000.50 | 4,017.00 | 0.0M |
| 2025-04-22 | 4,004.00 | 4,018.00 | 4,001.00 | 4,003.00 | 0.0M |
| 2025-04-21 | 4,009.50 | 4,015.75 | 4,002.00 | 4,004.00 | 0.0M |
| 2025-04-18 | 4,005.00 | 4,014.00 | 4,001.50 | 4,003.00 | 0.0M |
| 2025-04-17 | 4,005.00 | 4,015.75 | 4,001.50 | 4,005.00 | 0.0M |
| 2025-04-16 | 4,005.00 | 4,008.85 | 4,003.00 | 4,005.85 | 0.0M |
| 2025-04-15 | 4,005.00 | 4,007.00 | 4,005.00 | 4,005.00 | 0.0M |
| 2025-04-14 | 4,002.00 | 4,016.00 | 4,002.00 | 4,005.00 | 0.0M |
| 2025-04-11 | 4,010.50 | 4,014.50 | 4,002.00 | 4,005.00 | 0.0M |
| 2025-04-10 | 4,005.00 | 4,010.50 | 4,004.00 | 4,010.50 | 0.0M |
| 2025-04-09 | 4,005.00 | 4,010.00 | 4,004.00 | 4,005.00 | 0.0M |
| 2025-04-08 | 4,002.00 | 4,015.00 | 3,983.50 | 4,015.00 | 0.0M |
| 2025-04-07 | 4,015.50 | 4,019.25 | 4,000.00 | 4,002.00 | 0.0M |
| 2025-04-04 | 4,003.00 | 4,014.00 | 3,998.50 | 4,002.00 | 0.0M |
| 2025-04-03 | 4,000.00 | 4,013.00 | 3,974.00 | 4,003.00 | 0.0M |
| 2025-04-02 | 4,000.00 | 4,013.50 | 3,980.00 | 3,980.00 | 0.0M |
| 2025-04-01 | 4,000.00 | 4,013.50 | 3,986.25 | 4,002.20 | 0.0M |
| 2025-03-31 | 3,980.00 | 4,017.20 | 3,980.00 | 4,000.00 | 0.0M |
| 2025-03-28 | 4,003.00 | 4,013.50 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-03-27 | 4,002.00 | 4,014.63 | 4,001.00 | 4,003.00 | 0.0M |
| 2025-03-26 | 4,008.00 | 4,014.50 | 4,001.50 | 4,004.40 | 0.0M |
| 2025-03-25 | 4,004.00 | 4,013.50 | 4,002.50 | 4,004.70 | 0.0M |
| 2025-03-24 | 4,006.00 | 4,014.00 | 4,001.00 | 4,005.70 | 0.0M |
| 2025-03-21 | 4,005.00 | 4,013.50 | 4,004.00 | 4,013.50 | 0.0M |
| 2025-03-20 | 4,005.00 | 4,013.50 | 4,004.50 | 4,011.70 | 0.0M |
| 2025-03-19 | 4,008.00 | 4,013.50 | 4,003.00 | 4,006.20 | 0.0M |
| 2025-03-18 | 4,007.00 | 4,012.88 | 4,005.75 | 4,008.00 | 0.0M |
| 2025-03-17 | 4,007.00 | 4,015.00 | 4,002.00 | 4,012.50 | 0.0M |
| 2025-03-14 | 4,007.00 | 4,008.00 | 4,005.00 | 4,007.00 | 0.0M |
| 2025-03-13 | 4,008.00 | 4,009.00 | 4,006.50 | 4,008.00 | 0.0M |
| 2025-03-12 | 4,008.00 | 4,015.00 | 4,006.50 | 4,008.00 | 0.0M |
| 2025-03-11 | 4,008.00 | 4,015.00 | 4,006.50 | 4,008.00 | 0.0M |
| 2025-03-10 | 4,010.00 | 4,020.00 | 4,006.00 | 4,008.00 | 0.0M |
| 2025-03-07 | 4,008.00 | 4,011.00 | 4,006.50 | 4,007.00 | 0.0M |
| 2025-03-06 | 4,011.00 | 4,012.40 | 4,008.00 | 4,008.00 | 0.0M |
| 2025-03-05 | 4,011.00 | 4,012.00 | 4,008.00 | 4,011.00 | 0.0M |
| 2025-03-04 | 4,011.00 | 4,012.00 | 4,007.50 | 4,010.00 | 0.0M |
| 2025-03-03 | 4,011.00 | 4,015.95 | 4,004.00 | 4,009.00 | 0.0M |
| 2025-02-28 | 4,011.00 | 4,012.50 | 4,009.50 | 4,011.00 | 0.0M |
| 2025-02-27 | 4,010.00 | 4,015.20 | 4,008.75 | 4,010.00 | 0.0M |
| 2025-02-26 | 4,010.00 | 4,015.00 | 4,009.00 | 4,010.00 | 0.0M |
| 2025-02-25 | 4,011.00 | 4,020.00 | 4,009.25 | 4,010.00 | 0.0M |
| 2025-02-24 | 4,011.00 | 4,013.00 | 4,001.75 | 4,011.00 | 0.0M |
| 2025-02-21 | 4,012.00 | 4,013.50 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-02-20 | 4,016.00 | 4,017.00 | 4,012.00 | 4,013.70 | 0.0M |
| 2025-02-19 | 4,016.00 | 4,017.00 | 4,014.50 | 4,016.00 | 0.0M |
| 2025-02-18 | 4,013.00 | 4,016.20 | 4,011.50 | 4,014.45 | 0.0M |
| 2025-02-17 | 4,005.00 | 4,013.00 | 3,997.50 | 4,013.00 | 0.0M |
| 2025-02-14 | 4,004.00 | 4,012.13 | 3,999.00 | 4,009.50 | 0.0M |
| 2025-02-13 | 4,005.00 | 4,009.20 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-02-12 | 4,009.00 | 4,016.25 | 4,005.00 | 4,010.00 | 0.0M |
| 2025-02-11 | 4,013.00 | 4,015.00 | 4,009.00 | 4,009.00 | 0.0M |
| 2025-02-10 | 4,017.00 | 4,032.50 | 4,013.00 | 4,013.00 | 0.0M |
| 2025-02-07 | 4,017.00 | 4,018.25 | 4,014.50 | 4,015.70 | 0.0M |
| 2025-02-06 | 4,017.00 | 4,021.69 | 4,015.00 | 4,017.00 | 0.0M |
| 2025-02-05 | 4,020.00 | 4,021.50 | 4,017.00 | 4,017.00 | 0.0M |
| 2025-02-04 | 4,003.00 | 4,022.70 | 4,003.00 | 4,020.00 | 0.0M |
| 2025-02-03 | 4,051.50 | 4,069.00 | 4,020.00 | 4,021.00 | 0.0M |
| 2025-01-31 | 4,024.00 | 4,025.70 | 4,022.00 | 4,022.00 | 0.0M |
| 2025-01-30 | 4,020.00 | 4,024.00 | 4,019.00 | 4,020.00 | 0.0M |
| 2025-01-29 | 4,020.00 | 4,034.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2025-01-28 | 4,021.00 | 4,026.50 | 4,020.00 | 4,020.00 | 0.0M |
| 2025-01-27 | 4,020.00 | 4,028.00 | 4,020.00 | 4,021.00 | 0.0M |
| 2025-01-24 | 4,024.00 | 4,025.50 | 4,021.49 | 4,024.00 | 0.0M |
| 2025-01-23 | 4,027.00 | 4,029.00 | 4,024.00 | 4,024.00 | 0.0M |
| 2025-01-22 | 4,029.00 | 4,032.13 | 4,027.00 | 4,029.44 | 0.0M |
| 2025-01-21 | 4,029.00 | 4,035.69 | 4,028.00 | 4,029.00 | 0.0M |
| 2025-01-20 | 4,035.00 | 4,039.50 | 4,029.00 | 4,029.00 | 0.0M |
| 2025-01-17 | 4,027.00 | 4,038.50 | 4,024.00 | 4,035.00 | 0.0M |
| 2025-01-16 | 4,025.00 | 4,034.50 | 4,021.00 | 4,027.00 | 0.0M |
| 2025-01-15 | 4,034.00 | 4,041.75 | 4,025.00 | 4,027.19 | 0.0M |
| 2025-01-14 | 4,037.00 | 4,039.50 | 4,034.00 | 4,036.94 | 0.0M |
| 2025-01-13 | 4,042.00 | 4,054.00 | 4,037.00 | 4,037.00 | 0.0M |
| 2025-01-10 | 4,042.00 | 4,043.50 | 4,041.00 | 4,042.00 | 0.0M |
| 2025-01-09 | 4,041.00 | 4,044.70 | 4,038.00 | 4,042.00 | 0.0M |
| 2025-01-08 | 4,036.00 | 4,044.20 | 4,034.50 | 4,039.00 | 0.0M |
| 2025-01-07 | 4,036.00 | 4,040.00 | 4,033.49 | 4,036.00 | 0.0M |
| 2025-01-06 | 4,033.00 | 4,038.00 | 4,030.50 | 4,036.00 | 0.0M |
| 2025-01-03 | 4,032.00 | 4,047.00 | 4,028.50 | 4,033.00 | 0.0M |
| 2025-01-02 | 4,027.00 | 4,034.13 | 4,024.99 | 4,032.00 | 0.0M |
| 2025-01-01 | 4,027.00 | 4,027.00 | 4,027.00 | 4,027.00 | 0.0M |