9,328.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7,469.00 | 7,469.00 | 7,469.00 | 7,469.00 | 0.0M |
| 2022-12-29 | 7,505.00 | 7,505.00 | 7,505.00 | 7,505.00 | 0.1M |
| 2022-12-28 | 7,499.50 | 7,499.50 | 7,499.50 | 7,499.50 | 0.1M |
| 2022-12-23 | 7,469.50 | 7,469.50 | 7,469.50 | 7,469.50 | 0.0M |
| 2022-12-22 | 7,464.50 | 7,464.50 | 7,464.50 | 7,464.50 | 0.1M |
| 2022-12-21 | 7,446.00 | 7,520.50 | 7,446.00 | 7,495.00 | 0.0M |
| 2022-12-20 | 7,330.00 | 7,330.00 | 7,330.00 | 7,371.00 | 0.0M |
| 2022-12-19 | 7,377.50 | 7,377.50 | 7,377.50 | 7,377.50 | 0.1M |
| 2022-12-16 | 7,447.00 | 7,462.50 | 7,300.00 | 7,330.00 | 0.2M |
| 2022-12-15 | 7,490.00 | 7,500.00 | 7,408.00 | 7,420.00 | 0.1M |
| 2022-12-14 | 7,500.50 | 7,510.50 | 7,461.00 | 7,498.00 | 0.2M |
| 2022-12-13 | 7,461.00 | 7,555.50 | 7,429.00 | 7,500.00 | 0.3M |
| 2022-12-12 | 7,475.00 | 7,477.50 | 7,441.50 | 7,453.00 | 0.2M |
| 2022-12-09 | 7,484.00 | 7,502.00 | 7,435.00 | 7,480.00 | 0.1M |
| 2022-12-08 | 7,490.00 | 7,513.50 | 7,465.00 | 7,484.50 | 0.0M |
| 2022-12-07 | 7,559.50 | 7,571.00 | 7,495.00 | 7,509.50 | 0.0M |
| 2022-12-06 | 7,550.00 | 7,570.00 | 7,509.50 | 7,538.50 | 0.0M |
| 2022-12-05 | 7,571.00 | 7,600.00 | 7,560.50 | 7,583.50 | 0.0M |
| 2022-12-02 | 7,540.00 | 7,581.00 | 7,525.00 | 7,572.50 | 0.0M |
| 2022-12-01 | 7,617.50 | 7,688.00 | 7,561.50 | 7,568.50 | 0.0M |
| 2022-11-30 | 7,555.00 | 7,615.00 | 7,555.00 | 7,598.50 | 0.0M |
| 2022-11-29 | 7,501.00 | 7,550.50 | 7,501.00 | 7,524.00 | 0.0M |
| 2022-11-28 | 7,466.00 | 7,509.00 | 7,440.00 | 7,493.50 | 0.0M |
| 2022-11-25 | 7,505.00 | 7,505.00 | 7,500.00 | 7,499.50 | 0.0M |
| 2022-11-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,484.00 | 0.0M |
| 2022-11-23 | 7,480.00 | 7,503.00 | 7,480.00 | 7,478.50 | 0.0M |
| 2022-11-22 | 7,403.50 | 7,471.00 | 7,403.50 | 7,458.00 | 0.0M |
| 2022-11-21 | 7,375.00 | 7,420.00 | 7,370.00 | 7,385.00 | 0.0M |
| 2022-11-18 | 7,390.00 | 7,430.00 | 7,380.00 | 7,390.50 | 0.0M |
| 2022-11-17 | 7,325.00 | 7,354.50 | 7,307.00 | 7,352.00 | 0.0M |
| 2022-11-16 | 7,310.00 | 7,352.50 | 7,310.00 | 7,357.00 | 0.0M |
| 2022-11-15 | 7,395.00 | 7,408.00 | 7,318.00 | 7,361.50 | 0.0M |
| 2022-11-14 | 7,338.00 | 7,410.00 | 7,338.00 | 7,390.00 | 0.0M |
| 2022-11-11 | 7,405.00 | 7,428.00 | 7,323.00 | 7,330.00 | 0.0M |
| 2022-11-10 | 7,293.00 | 7,400.00 | 7,286.00 | 7,395.50 | 0.0M |
| 2022-11-09 | 7,268.50 | 7,270.50 | 7,268.00 | 7,294.00 | 0.0M |
| 2022-11-08 | 7,299.00 | 7,299.00 | 7,299.00 | 7,306.50 | 0.0M |
| 2022-11-07 | 7,330.00 | 7,330.00 | 7,330.00 | 7,297.50 | 0.0M |
| 2022-11-04 | 7,318.50 | 7,318.50 | 7,318.50 | 7,355.50 | 0.0M |
| 2022-11-03 | 7,101.00 | 7,140.50 | 7,096.00 | 7,180.50 | 0.0M |
| 2022-11-02 | 7,149.50 | 7,149.50 | 7,149.50 | 7,149.50 | 0.0M |
| 2022-11-01 | 7,158.00 | 7,215.00 | 7,158.00 | 7,185.00 | 0.0M |
| 2022-10-31 | 7,106.50 | 7,106.50 | 7,106.50 | 7,106.50 | 0.1M |
| 2022-10-28 | 7,043.00 | 7,043.00 | 7,043.00 | 7,043.00 | 0.1M |
| 2022-10-27 | 7,074.50 | 7,074.50 | 7,074.50 | 7,074.50 | 0.1M |
| 2022-10-26 | 7,058.00 | 7,058.00 | 7,058.00 | 7,054.50 | 0.0M |
| 2022-10-25 | 7,024.00 | 7,024.00 | 7,024.00 | 7,024.00 | 0.1M |
| 2022-10-24 | 7,031.00 | 7,031.00 | 7,031.00 | 7,031.00 | 0.0M |
| 2022-10-21 | 6,982.00 | 6,982.00 | 6,982.00 | 6,982.00 | 0.1M |
| 2022-10-20 | 6,952.50 | 6,952.50 | 6,952.50 | 6,952.50 | 0.0M |
| 2022-10-19 | 6,958.00 | 6,958.00 | 6,931.00 | 6,941.00 | 0.0M |
| 2022-10-18 | 7,004.00 | 7,007.00 | 6,950.00 | 6,954.00 | 0.0M |
| 2022-10-17 | 6,928.50 | 6,960.00 | 6,928.50 | 6,935.50 | 0.0M |
| 2022-10-14 | 6,932.00 | 6,958.00 | 6,888.00 | 6,895.00 | 0.0M |
| 2022-10-13 | 6,805.50 | 6,854.50 | 6,738.00 | 6,875.00 | 0.0M |
| 2022-10-12 | 6,848.00 | 6,848.00 | 6,848.00 | 6,845.50 | 0.0M |
| 2022-10-11 | 6,898.50 | 6,898.50 | 6,898.50 | 6,910.50 | 0.0M |
| 2022-10-10 | 6,993.00 | 6,993.00 | 6,993.00 | 6,993.00 | 0.1M |
| 2022-10-07 | 7,013.00 | 7,013.00 | 7,013.00 | 7,013.00 | 0.1M |
| 2022-10-06 | 7,022.00 | 7,022.00 | 7,022.00 | 7,022.00 | 0.1M |
| 2022-10-05 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 0.0M |
| 2022-10-04 | 6,992.50 | 7,095.00 | 6,992.50 | 7,105.00 | 0.0M |
| 2022-10-03 | 6,842.00 | 6,892.00 | 6,842.00 | 6,929.50 | 0.0M |
| 2022-09-30 | 6,933.00 | 6,933.00 | 6,933.00 | 6,933.00 | 0.0M |
| 2022-09-29 | 6,888.00 | 6,888.00 | 6,888.00 | 6,896.00 | 0.0M |
| 2022-09-28 | 7,001.00 | 7,048.50 | 7,001.00 | 7,032.00 | 0.0M |
| 2022-09-27 | 7,045.00 | 7,053.50 | 6,966.00 | 7,024.50 | 0.0M |
| 2022-09-26 | 7,035.50 | 7,035.50 | 7,035.50 | 7,035.50 | 0.0M |
| 2022-09-23 | 7,138.00 | 7,138.50 | 7,005.50 | 7,026.50 | 0.0M |
| 2022-09-22 | 7,252.00 | 7,260.00 | 7,252.00 | 7,164.50 | 0.0M |
| 2022-09-21 | 7,255.50 | 7,255.50 | 7,255.50 | 7,255.50 | 0.1M |
| 2022-09-20 | 7,231.00 | 7,231.00 | 7,231.00 | 7,205.00 | 0.0M |
| 2022-09-16 | 7,259.50 | 7,310.00 | 7,233.00 | 7,249.00 | 0.1M |
| 2022-09-15 | 7,339.50 | 7,343.50 | 7,269.50 | 7,305.00 | 0.1M |
| 2022-09-14 | 7,353.00 | 7,363.00 | 7,269.50 | 7,294.00 | 0.2M |
| 2022-09-13 | 7,471.50 | 7,529.50 | 7,333.50 | 7,404.50 | 0.4M |
| 2022-09-12 | 7,404.50 | 7,497.50 | 7,384.50 | 7,491.50 | 0.3M |
| 2022-09-09 | 7,276.50 | 7,401.00 | 7,276.50 | 7,379.00 | 0.1M |
| 2022-09-08 | 7,272.50 | 7,288.00 | 7,194.00 | 7,276.50 | 0.0M |
| 2022-09-07 | 7,260.00 | 7,280.50 | 7,205.00 | 7,269.50 | 0.0M |
| 2022-09-06 | 7,312.00 | 7,340.50 | 7,273.00 | 7,315.00 | 0.0M |
| 2022-09-05 | 7,233.50 | 7,308.00 | 7,233.50 | 7,299.50 | 0.0M |
| 2022-09-02 | 7,198.50 | 7,305.00 | 7,179.00 | 7,298.50 | 0.0M |
| 2022-09-01 | 7,258.00 | 7,258.00 | 7,150.00 | 7,154.00 | 0.0M |
| 2022-08-31 | 7,375.00 | 7,388.50 | 7,275.00 | 7,300.50 | 0.0M |
| 2022-08-30 | 7,400.00 | 7,450.00 | 7,345.00 | 7,368.50 | 0.0M |
| 2022-08-26 | 7,501.00 | 7,507.00 | 7,410.00 | 7,439.00 | 0.0M |
| 2022-08-25 | 7,520.00 | 7,545.00 | 7,498.50 | 7,495.50 | 0.0M |
| 2022-08-24 | 7,470.00 | 7,470.00 | 7,415.00 | 7,484.50 | 0.0M |
| 2022-08-23 | 7,485.00 | 7,487.00 | 7,476.00 | 7,486.50 | 0.0M |
| 2022-08-22 | 7,497.50 | 7,545.00 | 7,497.00 | 7,537.00 | 0.0M |
| 2022-08-19 | 7,570.00 | 7,580.00 | 7,570.00 | 7,546.50 | 0.0M |
| 2022-08-18 | 7,525.00 | 7,560.00 | 7,525.00 | 7,545.00 | 0.0M |
| 2022-08-17 | 7,526.00 | 7,526.00 | 7,496.50 | 7,505.00 | 0.0M |
| 2022-08-16 | 7,525.00 | 7,550.00 | 7,522.00 | 7,531.50 | 0.0M |
| 2022-08-15 | 7,460.00 | 7,520.00 | 7,460.00 | 7,494.50 | 0.0M |
| 2022-08-12 | 7,499.00 | 7,520.00 | 7,484.00 | 7,494.00 | 0.0M |
| 2022-08-11 | 7,500.00 | 7,500.00 | 7,449.50 | 7,460.00 | 0.0M |
| 2022-08-10 | 7,480.00 | 7,490.00 | 7,469.00 | 7,483.50 | 0.0M |
| 2022-08-09 | 7,453.50 | 7,457.00 | 7,453.50 | 7,456.00 | 0.0M |
| 2022-08-08 | 7,425.00 | 7,475.00 | 7,425.00 | 7,454.00 | 0.0M |
| 2022-08-05 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 0.1M |
| 2022-08-04 | 7,450.00 | 7,450.00 | 7,449.00 | 7,414.50 | 0.0M |
| 2022-08-03 | 7,402.00 | 7,402.00 | 7,402.00 | 7,398.50 | 0.0M |
| 2022-08-02 | 7,377.50 | 7,377.50 | 7,377.50 | 7,377.50 | 0.1M |
| 2022-08-01 | 7,386.00 | 7,386.00 | 7,386.00 | 7,386.00 | 0.1M |
| 2022-07-29 | 7,384.50 | 7,384.50 | 7,384.50 | 7,384.50 | 0.1M |
| 2022-07-28 | 7,312.50 | 7,312.50 | 7,312.50 | 7,303.00 | 0.0M |
| 2022-07-27 | 7,310.50 | 7,310.50 | 7,310.50 | 7,310.50 | 0.1M |
| 2022-07-26 | 7,300.00 | 7,305.00 | 7,300.00 | 7,266.50 | 0.0M |
| 2022-07-25 | 7,261.50 | 7,261.50 | 7,261.50 | 7,261.50 | 0.1M |
| 2022-07-22 | 7,241.50 | 7,241.50 | 7,241.50 | 7,241.50 | 0.1M |
| 2022-07-21 | 7,213.00 | 7,213.00 | 7,213.00 | 7,214.00 | 0.0M |
| 2022-07-20 | 7,200.00 | 7,200.00 | 7,200.00 | 7,224.50 | 0.0M |
| 2022-07-19 | 7,201.00 | 7,201.00 | 7,201.00 | 7,253.00 | 0.0M |
| 2022-07-18 | 7,176.00 | 7,176.00 | 7,176.00 | 7,176.00 | 0.1M |
| 2022-07-15 | 7,124.00 | 7,124.00 | 7,124.00 | 7,124.00 | 0.1M |
| 2022-07-14 | 7,035.50 | 7,035.50 | 7,026.00 | 7,011.00 | 0.0M |
| 2022-07-13 | 7,121.50 | 7,121.50 | 7,121.50 | 7,121.50 | 0.0M |
| 2022-07-12 | 7,163.50 | 7,163.50 | 7,163.50 | 7,163.50 | 0.1M |
| 2022-07-11 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.1M |
| 2022-07-08 | 7,157.50 | 7,157.50 | 7,157.50 | 7,157.50 | 0.1M |
| 2022-07-07 | 7,149.00 | 7,149.00 | 7,149.00 | 7,155.50 | 0.0M |
| 2022-07-06 | 7,053.00 | 7,053.00 | 7,053.00 | 7,053.00 | 0.0M |
| 2022-07-05 | 7,040.00 | 7,040.00 | 6,986.00 | 6,968.50 | 0.0M |
| 2022-07-04 | 7,192.50 | 7,192.50 | 7,192.50 | 7,192.50 | 0.1M |
| 2022-07-01 | 7,107.50 | 7,107.50 | 7,107.50 | 7,107.50 | 0.1M |
| 2022-06-30 | 7,127.50 | 7,127.50 | 7,127.50 | 7,127.50 | 0.0M |
| 2022-06-29 | 7,266.50 | 7,266.50 | 7,266.50 | 7,266.50 | 0.1M |
| 2022-06-28 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.1M |
| 2022-06-27 | 7,227.00 | 7,227.00 | 7,227.00 | 7,227.00 | 0.1M |
| 2022-06-24 | 7,165.50 | 7,165.50 | 7,165.50 | 7,165.50 | 0.0M |
| 2022-06-23 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 0.1M |
| 2022-06-22 | 7,019.00 | 7,019.00 | 7,019.00 | 7,051.50 | 0.0M |
| 2022-06-21 | 7,100.50 | 7,100.50 | 7,100.50 | 7,100.50 | 0.1M |
| 2022-06-20 | 7,025.00 | 7,025.00 | 7,025.00 | 7,068.00 | 0.0M |
| 2022-06-17 | 6,958.00 | 7,074.00 | 6,935.50 | 6,947.00 | 0.2M |
| 2022-06-16 | 7,258.00 | 7,281.00 | 6,942.50 | 6,997.50 | 0.1M |
| 2022-06-15 | 7,153.50 | 7,259.50 | 7,128.50 | 7,224.50 | 0.1M |
| 2022-06-14 | 7,154.00 | 7,216.50 | 7,077.00 | 7,137.50 | 0.3M |
| 2022-06-13 | 7,230.00 | 7,246.00 | 7,117.00 | 7,149.00 | 0.3M |
| 2022-06-10 | 7,366.50 | 7,393.50 | 7,236.50 | 7,259.50 | 0.1M |
| 2022-06-09 | 7,513.00 | 7,518.00 | 7,371.00 | 7,426.50 | 0.1M |
| 2022-06-08 | 7,565.00 | 7,570.00 | 7,495.00 | 7,531.00 | 0.0M |
| 2022-06-07 | 7,518.00 | 7,570.50 | 7,516.50 | 7,546.00 | 0.0M |
| 2022-06-06 | 7,550.00 | 7,590.00 | 7,538.00 | 7,561.00 | 0.0M |
| 2022-06-01 | 7,570.00 | 7,582.00 | 7,466.00 | 7,477.00 | 0.0M |
| 2022-05-31 | 7,555.00 | 7,575.00 | 7,535.00 | 7,533.50 | 0.0M |
| 2022-05-30 | 7,538.00 | 7,560.00 | 7,538.00 | 7,539.50 | 0.0M |
| 2022-05-27 | 7,492.00 | 7,535.00 | 7,489.50 | 7,529.50 | 0.0M |
| 2022-05-26 | 7,492.00 | 7,513.00 | 7,490.00 | 7,510.50 | 0.0M |
| 2022-05-25 | 7,461.00 | 7,490.00 | 7,461.00 | 7,470.50 | 0.0M |
| 2022-05-24 | 7,385.50 | 7,461.00 | 7,385.50 | 7,420.00 | 0.0M |
| 2022-05-23 | 7,380.00 | 7,453.00 | 7,380.00 | 7,441.50 | 0.0M |
| 2022-05-20 | 7,319.00 | 7,370.00 | 7,318.50 | 7,322.50 | 0.0M |
| 2022-05-19 | 7,317.00 | 7,317.00 | 7,175.00 | 7,229.00 | 0.0M |
| 2022-05-18 | 7,461.00 | 7,461.00 | 7,320.00 | 7,370.00 | 0.0M |
| 2022-05-17 | 7,430.00 | 7,455.00 | 7,430.00 | 7,436.50 | 0.0M |
| 2022-05-16 | 7,365.00 | 7,425.00 | 7,285.00 | 7,373.50 | 0.0M |
| 2022-05-13 | 7,246.00 | 7,350.00 | 7,246.00 | 7,341.00 | 0.0M |
| 2022-05-12 | 7,153.00 | 7,153.00 | 7,085.00 | 7,166.50 | 0.0M |
| 2022-05-11 | 7,180.00 | 7,268.00 | 7,180.00 | 7,264.00 | 0.0M |
| 2022-05-10 | 7,110.00 | 7,228.00 | 7,100.00 | 7,176.00 | 0.0M |
| 2022-05-09 | 7,290.00 | 7,300.00 | 7,130.00 | 7,153.50 | 0.0M |
| 2022-05-06 | 7,393.00 | 7,393.00 | 7,300.00 | 7,337.50 | 0.0M |
| 2022-05-05 | 7,525.00 | 7,540.00 | 7,390.00 | 7,432.50 | 0.0M |
| 2022-05-04 | 7,492.50 | 7,492.50 | 7,480.00 | 7,430.00 | 0.0M |
| 2022-05-03 | 7,500.00 | 7,500.00 | 7,500.00 | 7,482.50 | 0.0M |
| 2022-04-29 | 7,500.00 | 7,500.00 | 7,380.00 | 7,466.00 | 0.0M |
| 2022-04-28 | 7,449.50 | 7,490.00 | 7,449.50 | 7,426.50 | 0.0M |
| 2022-04-27 | 7,362.50 | 7,362.50 | 7,362.50 | 7,362.50 | 0.1M |
| 2022-04-26 | 7,314.00 | 7,314.00 | 7,314.00 | 7,314.50 | 0.0M |
| 2022-04-25 | 7,315.00 | 7,315.00 | 7,270.00 | 7,321.50 | 0.0M |
| 2022-04-22 | 7,471.00 | 7,471.00 | 7,434.00 | 7,455.50 | 0.0M |
| 2022-04-21 | 7,556.50 | 7,556.50 | 7,556.50 | 7,556.50 | 0.1M |
| 2022-04-20 | 7,540.50 | 7,540.50 | 7,540.50 | 7,540.50 | 0.1M |
| 2022-04-19 | 7,525.50 | 7,525.50 | 7,525.50 | 7,525.50 | 0.0M |
| 2022-04-14 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.1M |
| 2022-04-13 | 7,491.50 | 7,491.50 | 7,491.50 | 7,491.50 | 0.1M |
| 2022-04-12 | 7,502.00 | 7,502.00 | 7,502.00 | 7,502.00 | 0.1M |
| 2022-04-11 | 7,569.50 | 7,569.50 | 7,569.50 | 7,532.00 | 0.0M |
| 2022-04-08 | 7,575.50 | 7,575.50 | 7,575.50 | 7,575.50 | 0.1M |
| 2022-04-07 | 7,461.00 | 7,461.00 | 7,461.00 | 7,461.00 | 0.1M |
| 2022-04-06 | 7,511.50 | 7,511.50 | 7,511.50 | 7,486.50 | 0.0M |
| 2022-04-05 | 7,504.00 | 7,504.00 | 7,504.00 | 7,504.00 | 0.0M |
| 2022-04-04 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | 0.1M |
| 2022-04-01 | 7,446.50 | 7,446.50 | 7,446.50 | 7,446.50 | 0.1M |
| 2022-03-31 | 7,439.00 | 7,439.00 | 7,439.00 | 7,439.00 | 0.1M |
| 2022-03-30 | 7,441.00 | 7,441.00 | 7,441.00 | 7,466.50 | 0.0M |
| 2022-03-29 | 7,479.00 | 7,479.00 | 7,477.50 | 7,441.50 | 0.0M |