7,885.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 6,544.50 | 6,547.50 | 6,458.00 | 6,470.50 | 0.0M |
| 2022-12-29 | 6,490.00 | 6,582.50 | 6,471.50 | 6,572.50 | 0.0M |
| 2022-12-28 | 6,550.50 | 6,572.00 | 6,482.00 | 6,509.00 | 0.0M |
| 2022-12-27 | 6,552.00 | 6,580.00 | 6,534.00 | 6,550.00 | 0.0M |
| 2022-12-23 | 6,530.00 | 6,535.50 | 6,474.50 | 6,503.50 | 0.0M |
| 2022-12-22 | 6,596.00 | 6,615.50 | 6,476.50 | 6,517.50 | 0.0M |
| 2022-12-21 | 6,482.50 | 6,589.00 | 6,466.50 | 6,581.00 | 0.0M |
| 2022-12-20 | 6,416.00 | 6,476.50 | 6,388.50 | 6,452.00 | 0.0M |
| 2022-12-19 | 6,478.00 | 6,512.50 | 6,445.00 | 6,475.50 | 0.0M |
| 2022-12-16 | 6,535.00 | 6,546.00 | 6,421.50 | 6,452.90 | 0.0M |
| 2022-12-15 | 6,702.00 | 6,702.30 | 6,501.50 | 6,522.50 | 0.1M |
| 2022-12-14 | 6,739.00 | 6,745.00 | 6,682.00 | 6,731.50 | 0.1M |
| 2022-12-13 | 6,677.00 | 6,825.00 | 6,642.20 | 6,746.50 | 0.2M |
| 2022-12-12 | 6,651.00 | 6,685.80 | 6,634.50 | 6,652.00 | 0.1M |
| 2022-12-09 | 6,678.50 | 6,686.00 | 6,612.00 | 6,679.00 | 0.1M |
| 2022-12-08 | 6,666.50 | 6,690.00 | 6,629.00 | 6,649.50 | 0.1M |
| 2022-12-07 | 6,698.00 | 6,702.00 | 6,643.50 | 6,663.50 | 0.1M |
| 2022-12-06 | 6,686.50 | 6,709.50 | 6,651.00 | 6,690.50 | 0.1M |
| 2022-12-05 | 6,740.50 | 6,748.50 | 6,675.00 | 6,700.00 | 0.1M |
| 2022-12-02 | 6,727.00 | 6,769.00 | 6,688.50 | 6,743.50 | 0.1M |
| 2022-12-01 | 6,796.50 | 6,797.00 | 6,731.00 | 6,755.50 | 0.1M |
| 2022-11-30 | 6,700.50 | 6,797.50 | 6,676.00 | 6,736.50 | 0.1M |
| 2022-11-29 | 6,686.50 | 6,707.00 | 6,647.00 | 6,667.50 | 0.1M |
| 2022-11-28 | 6,681.50 | 6,693.00 | 6,639.50 | 6,664.00 | 0.1M |
| 2022-11-25 | 6,705.00 | 6,722.00 | 6,685.00 | 6,711.00 | 0.0M |
| 2022-11-24 | 6,678.00 | 6,727.00 | 6,675.50 | 6,703.50 | 0.0M |
| 2022-11-23 | 6,684.50 | 6,687.00 | 6,638.50 | 6,676.50 | 0.0M |
| 2022-11-22 | 6,646.50 | 6,685.50 | 6,612.50 | 6,655.00 | 0.0M |
| 2022-11-21 | 6,624.50 | 6,662.00 | 6,609.50 | 6,632.00 | 0.0M |
| 2022-11-18 | 6,606.50 | 6,670.50 | 6,602.00 | 6,641.50 | 0.0M |
| 2022-11-17 | 6,622.00 | 6,636.50 | 6,522.50 | 6,577.00 | 0.1M |
| 2022-11-16 | 6,628.50 | 6,659.00 | 6,587.50 | 6,608.50 | 0.1M |
| 2022-11-15 | 6,618.00 | 6,688.00 | 6,541.00 | 6,643.00 | 0.2M |
| 2022-11-14 | 6,619.50 | 6,662.50 | 6,579.00 | 6,609.00 | 0.1M |
| 2022-11-11 | 6,624.50 | 6,642.50 | 6,572.50 | 6,594.00 | 0.1M |
| 2022-11-10 | 6,394.00 | 6,579.00 | 6,380.50 | 6,557.50 | 0.1M |
| 2022-11-09 | 6,415.50 | 6,448.00 | 6,387.50 | 6,431.00 | 0.0M |
| 2022-11-08 | 6,414.50 | 6,452.50 | 6,377.50 | 6,442.00 | 0.0M |
| 2022-11-07 | 6,410.00 | 6,444.50 | 6,364.50 | 6,417.50 | 0.1M |
| 2022-11-04 | 6,281.00 | 6,468.00 | 6,271.50 | 6,417.50 | 0.1M |
| 2022-11-03 | 6,224.00 | 6,253.50 | 6,191.50 | 6,244.00 | 0.1M |
| 2022-11-02 | 6,349.50 | 6,379.00 | 6,218.50 | 6,278.00 | 0.1M |
| 2022-11-01 | 6,318.50 | 6,385.50 | 6,306.00 | 6,329.00 | 0.1M |
| 2022-10-31 | 6,286.50 | 6,297.50 | 6,244.50 | 6,268.50 | 0.0M |
| 2022-10-28 | 6,210.00 | 6,323.00 | 6,184.50 | 6,274.50 | 0.1M |
| 2022-10-27 | 6,273.50 | 6,284.00 | 6,195.50 | 6,246.50 | 0.1M |
| 2022-10-26 | 6,247.00 | 6,294.50 | 6,221.00 | 6,278.50 | 0.1M |
| 2022-10-25 | 6,166.00 | 6,269.50 | 6,136.50 | 6,252.50 | 0.1M |
| 2022-10-24 | 6,075.50 | 6,181.00 | 6,042.50 | 6,133.50 | 0.1M |
| 2022-10-21 | 6,031.00 | 6,040.50 | 5,952.50 | 6,014.20 | 0.0M |
| 2022-10-20 | 6,040.00 | 6,105.00 | 6,029.50 | 6,087.50 | 0.1M |
| 2022-10-19 | 6,105.50 | 6,111.50 | 6,007.50 | 6,041.50 | 0.2M |
| 2022-10-18 | 6,101.50 | 6,141.50 | 6,054.50 | 6,067.50 | 0.2M |
| 2022-10-17 | 5,941.00 | 6,069.50 | 5,909.00 | 6,041.00 | 0.1M |
| 2022-10-14 | 5,984.00 | 6,046.50 | 5,897.50 | 5,932.00 | 0.1M |
| 2022-10-13 | 5,804.00 | 5,951.00 | 5,703.00 | 5,879.50 | 0.1M |
| 2022-10-12 | 5,833.00 | 5,874.50 | 5,788.00 | 5,819.00 | 0.1M |
| 2022-10-11 | 5,821.50 | 5,862.00 | 5,770.50 | 5,833.50 | 0.1M |
| 2022-10-10 | 5,805.00 | 5,885.50 | 5,786.50 | 5,841.00 | 0.1M |
| 2022-10-07 | 5,923.50 | 5,961.50 | 5,823.50 | 5,867.50 | 0.1M |
| 2022-10-06 | 6,056.50 | 6,059.50 | 5,916.00 | 5,937.00 | 0.1M |
| 2022-10-05 | 6,021.50 | 6,047.00 | 5,953.50 | 5,986.00 | 0.1M |
| 2022-10-04 | 5,868.00 | 6,042.50 | 5,851.50 | 6,040.50 | 0.1M |
| 2022-10-03 | 5,695.00 | 5,832.50 | 5,654.50 | 5,795.50 | 0.1M |
| 2022-09-30 | 5,669.50 | 5,772.50 | 5,666.50 | 5,763.50 | 0.1M |
| 2022-09-29 | 5,767.50 | 5,774.50 | 5,628.50 | 5,678.00 | 0.1M |
| 2022-09-28 | 5,717.50 | 5,821.00 | 5,651.00 | 5,766.50 | 0.1M |
| 2022-09-27 | 5,795.00 | 5,855.00 | 5,694.50 | 5,755.00 | 0.1M |
| 2022-09-26 | 5,738.50 | 5,831.00 | 5,736.00 | 5,771.00 | 0.1M |
| 2022-09-23 | 5,938.00 | 5,948.50 | 5,757.00 | 5,785.50 | 0.1M |
| 2022-09-22 | 5,945.50 | 6,025.50 | 5,917.50 | 5,921.00 | 0.1M |
| 2022-09-21 | 5,945.50 | 6,075.00 | 5,916.00 | 6,034.00 | 0.1M |
| 2022-09-20 | 6,094.00 | 6,116.00 | 5,919.00 | 5,975.00 | 0.1M |
| 2022-09-19 | 6,071.00 | 6,090.50 | 5,969.00 | 6,057.50 | 0.1M |
| 2022-09-16 | 6,114.00 | 6,121.00 | 6,053.00 | 6,075.10 | 0.0M |
| 2022-09-15 | 6,215.00 | 6,249.50 | 6,125.50 | 6,158.00 | 0.1M |
| 2022-09-14 | 6,197.50 | 6,250.50 | 6,182.00 | 6,222.50 | 0.1M |
| 2022-09-13 | 6,337.50 | 6,397.50 | 6,187.00 | 6,246.00 | 0.2M |
| 2022-09-12 | 6,258.50 | 6,353.50 | 6,224.00 | 6,334.00 | 0.2M |
| 2022-09-09 | 6,126.00 | 6,242.50 | 6,118.00 | 6,212.50 | 0.1M |
| 2022-09-08 | 6,142.00 | 6,164.50 | 6,033.50 | 6,125.50 | 0.1M |
| 2022-09-07 | 6,039.00 | 6,137.00 | 6,030.50 | 6,105.50 | 0.1M |
| 2022-09-06 | 6,081.50 | 6,139.00 | 6,059.00 | 6,104.00 | 0.1M |
| 2022-09-05 | 6,044.50 | 6,105.50 | 5,974.50 | 6,092.50 | 0.0M |
| 2022-09-02 | 6,057.00 | 6,178.50 | 6,004.00 | 6,167.50 | 0.1M |
| 2022-09-01 | 6,080.00 | 6,088.00 | 6,007.00 | 6,033.50 | 0.1M |
| 2022-08-31 | 6,228.00 | 6,249.50 | 6,096.50 | 6,124.00 | 0.1M |
| 2022-08-30 | 6,254.00 | 6,305.00 | 6,171.00 | 6,209.50 | 0.1M |
| 2022-08-29 | 6,186.50 | 6,253.50 | 6,151.00 | 6,221.50 | 0.1M |
| 2022-08-26 | 6,409.50 | 6,430.50 | 6,220.00 | 6,273.50 | 0.1M |
| 2022-08-25 | 6,403.50 | 6,447.50 | 6,359.50 | 6,381.00 | 0.0M |
| 2022-08-24 | 6,344.50 | 6,398.00 | 6,317.00 | 6,386.00 | 0.0M |
| 2022-08-23 | 6,360.00 | 6,401.50 | 6,319.50 | 6,361.50 | 0.1M |
| 2022-08-22 | 6,473.00 | 6,476.50 | 6,347.50 | 6,378.50 | 0.1M |
| 2022-08-19 | 6,541.50 | 6,549.50 | 6,501.00 | 6,514.90 | 0.0M |
| 2022-08-18 | 6,525.00 | 6,577.50 | 6,518.00 | 6,557.50 | 0.1M |
| 2022-08-17 | 6,623.50 | 6,626.50 | 6,511.50 | 6,528.50 | 0.1M |
| 2022-08-16 | 6,591.50 | 6,623.50 | 6,567.00 | 6,593.00 | 0.2M |
| 2022-08-15 | 6,588.00 | 6,603.00 | 6,533.00 | 6,571.00 | 0.1M |
| 2022-08-12 | 6,540.50 | 6,605.00 | 6,537.50 | 6,554.00 | 0.1M |
| 2022-08-11 | 6,543.00 | 6,571.00 | 6,499.00 | 6,544.50 | 0.0M |
| 2022-08-10 | 6,474.50 | 6,548.00 | 6,451.50 | 6,523.00 | 0.1M |
| 2022-08-09 | 6,510.50 | 6,529.50 | 6,475.50 | 6,489.50 | 0.0M |
| 2022-08-08 | 6,499.50 | 6,566.50 | 6,495.00 | 6,524.00 | 0.0M |
| 2022-08-05 | 6,521.00 | 6,524.50 | 6,448.00 | 6,472.00 | 0.0M |
| 2022-08-04 | 6,485.50 | 6,556.00 | 6,473.00 | 6,512.50 | 0.0M |
| 2022-08-03 | 6,406.00 | 6,490.50 | 6,396.00 | 6,471.00 | 0.0M |
| 2022-08-02 | 6,415.00 | 6,434.00 | 6,379.00 | 6,409.00 | 0.0M |
| 2022-08-01 | 6,452.00 | 6,483.50 | 6,412.50 | 6,436.00 | 0.1M |
| 2022-07-29 | 6,381.50 | 6,492.50 | 6,381.00 | 6,447.50 | 0.1M |
| 2022-07-28 | 6,301.00 | 6,388.50 | 6,234.50 | 6,338.00 | 0.1M |
| 2022-07-27 | 6,201.50 | 6,303.00 | 6,198.50 | 6,257.00 | 0.0M |
| 2022-07-26 | 6,227.50 | 6,243.50 | 6,172.50 | 6,210.00 | 0.1M |
| 2022-07-25 | 6,177.00 | 6,258.00 | 6,171.50 | 6,235.00 | 0.1M |
| 2022-07-22 | 6,166.50 | 6,246.50 | 6,161.00 | 6,214.00 | 0.1M |
| 2022-07-21 | 6,183.50 | 6,233.50 | 6,139.00 | 6,198.50 | 0.1M |
| 2022-07-20 | 6,222.00 | 6,245.50 | 6,118.50 | 6,181.50 | 0.1M |
| 2022-07-19 | 6,039.00 | 6,222.00 | 6,022.50 | 6,197.50 | 0.1M |
| 2022-07-18 | 6,075.50 | 6,132.50 | 6,024.50 | 6,087.50 | 0.0M |
| 2022-07-15 | 5,958.00 | 5,988.50 | 5,900.00 | 5,974.90 | 0.0M |
| 2022-07-14 | 6,002.00 | 6,008.50 | 5,873.00 | 5,915.00 | 0.1M |
| 2022-07-13 | 6,028.00 | 6,036.50 | 5,921.00 | 6,000.00 | 0.1M |
| 2022-07-12 | 5,946.50 | 6,064.00 | 5,928.00 | 6,044.00 | 0.2M |
| 2022-07-11 | 5,952.50 | 6,025.50 | 5,907.00 | 5,996.00 | 0.1M |
| 2022-07-08 | 6,002.50 | 6,055.00 | 5,950.50 | 6,032.50 | 0.1M |
| 2022-07-07 | 5,969.50 | 6,024.50 | 5,962.00 | 6,006.00 | 0.1M |
| 2022-07-06 | 5,852.50 | 5,958.00 | 5,838.50 | 5,911.00 | 0.1M |
| 2022-07-05 | 5,985.00 | 5,996.50 | 5,782.00 | 5,792.00 | 0.1M |
| 2022-07-04 | 5,965.50 | 5,997.00 | 5,938.00 | 5,948.50 | 0.0M |
| 2022-07-01 | 5,871.50 | 5,988.00 | 5,845.50 | 5,922.50 | 0.1M |
| 2022-06-30 | 5,960.50 | 5,961.50 | 5,842.00 | 5,914.00 | 0.1M |
| 2022-06-29 | 6,030.00 | 6,065.00 | 5,983.00 | 6,022.50 | 0.1M |
| 2022-06-28 | 6,037.50 | 6,133.00 | 6,011.50 | 6,076.50 | 0.1M |
| 2022-06-27 | 6,107.00 | 6,148.50 | 6,009.50 | 6,037.50 | 0.1M |
| 2022-06-24 | 5,938.00 | 6,118.50 | 5,902.00 | 6,064.00 | 0.1M |
| 2022-06-23 | 5,885.50 | 5,947.00 | 5,819.50 | 5,872.50 | 0.1M |
| 2022-06-22 | 5,867.00 | 5,928.50 | 5,821.50 | 5,906.00 | 0.1M |
| 2022-06-21 | 5,932.00 | 6,021.50 | 5,916.00 | 5,953.50 | 0.0M |
| 2022-06-20 | 5,853.00 | 5,910.50 | 5,837.50 | 5,902.00 | 0.0M |
| 2022-06-17 | 5,921.00 | 5,973.00 | 5,870.00 | 5,936.70 | 0.0M |
| 2022-06-16 | 6,041.50 | 6,054.50 | 5,840.50 | 5,886.00 | 0.1M |
| 2022-06-15 | 5,986.50 | 6,100.00 | 5,969.50 | 6,030.00 | 0.2M |
| 2022-06-14 | 6,073.50 | 6,091.50 | 5,905.00 | 5,949.00 | 0.2M |
| 2022-06-13 | 6,084.00 | 6,124.00 | 6,003.50 | 6,021.00 | 0.2M |
| 2022-06-10 | 6,306.00 | 6,324.50 | 6,168.50 | 6,185.50 | 0.1M |
| 2022-06-09 | 6,397.00 | 6,459.00 | 6,298.00 | 6,356.50 | 0.1M |
| 2022-06-08 | 6,523.00 | 6,525.00 | 6,397.00 | 6,446.50 | 0.1M |
| 2022-06-07 | 6,510.50 | 6,526.50 | 6,457.50 | 6,498.00 | 0.1M |
| 2022-06-06 | 6,505.50 | 6,587.50 | 6,505.00 | 6,542.50 | 0.1M |
| 2022-06-03 | 6,540.00 | 6,545.50 | 6,462.50 | 6,475.50 | 0.0M |
| 2022-06-02 | 6,419.50 | 6,545.00 | 6,415.00 | 6,491.00 | 0.0M |
| 2022-06-01 | 6,472.00 | 6,501.00 | 6,391.50 | 6,408.00 | 0.1M |
| 2022-05-31 | 6,534.00 | 6,535.00 | 6,437.00 | 6,456.50 | 0.1M |
| 2022-05-30 | 6,537.00 | 6,570.00 | 6,524.00 | 6,549.50 | 0.0M |
| 2022-05-27 | 6,390.00 | 6,511.00 | 6,385.00 | 6,493.00 | 0.1M |
| 2022-05-26 | 6,275.00 | 6,417.50 | 6,263.50 | 6,387.50 | 0.1M |
| 2022-05-25 | 6,278.00 | 6,325.00 | 6,204.00 | 6,274.00 | 0.1M |
| 2022-05-24 | 6,266.00 | 6,293.00 | 6,211.50 | 6,222.00 | 0.1M |
| 2022-05-23 | 6,307.00 | 6,337.00 | 6,232.00 | 6,327.50 | 0.1M |
| 2022-05-20 | 6,320.00 | 6,376.00 | 6,288.50 | 6,343.40 | 0.0M |
| 2022-05-19 | 6,302.50 | 6,318.00 | 6,194.00 | 6,272.00 | 0.1M |
| 2022-05-18 | 6,438.00 | 6,454.50 | 6,286.00 | 6,351.50 | 0.2M |
| 2022-05-17 | 6,382.00 | 6,458.50 | 6,371.00 | 6,429.00 | 0.2M |
| 2022-05-16 | 6,330.50 | 6,386.50 | 6,274.00 | 6,336.00 | 0.1M |
| 2022-05-13 | 6,243.50 | 6,364.00 | 6,219.50 | 6,345.50 | 0.1M |
| 2022-05-12 | 6,104.50 | 6,221.00 | 6,078.00 | 6,188.00 | 0.1M |
| 2022-05-11 | 6,148.00 | 6,277.50 | 6,114.50 | 6,251.00 | 0.1M |
| 2022-05-10 | 6,089.00 | 6,190.00 | 6,073.00 | 6,098.00 | 0.1M |
| 2022-05-09 | 6,161.00 | 6,237.50 | 6,041.00 | 6,060.50 | 0.1M |
| 2022-05-06 | 6,298.00 | 6,322.00 | 6,187.50 | 6,233.50 | 0.1M |
| 2022-05-05 | 6,493.00 | 6,507.00 | 6,259.50 | 6,316.00 | 0.1M |
| 2022-05-04 | 6,412.50 | 6,490.50 | 6,335.00 | 6,342.50 | 0.1M |
| 2022-05-03 | 6,411.00 | 6,455.00 | 6,369.50 | 6,423.50 | 0.1M |
| 2022-05-02 | 6,361.00 | 6,418.00 | 6,260.00 | 6,367.50 | 0.1M |
| 2022-04-29 | 6,520.50 | 6,544.50 | 6,367.00 | 6,476.50 | 0.1M |
| 2022-04-28 | 6,422.00 | 6,520.00 | 6,377.00 | 6,450.50 | 0.1M |
| 2022-04-27 | 6,358.00 | 6,418.50 | 6,278.00 | 6,387.00 | 0.1M |
| 2022-04-26 | 6,468.00 | 6,476.50 | 6,302.50 | 6,351.50 | 0.1M |
| 2022-04-25 | 6,401.50 | 6,458.00 | 6,330.00 | 6,372.00 | 0.1M |
| 2022-04-22 | 6,521.50 | 6,571.00 | 6,443.00 | 6,496.50 | 0.1M |
| 2022-04-21 | 6,556.50 | 6,675.50 | 6,501.50 | 6,631.00 | 0.1M |
| 2022-04-20 | 6,489.50 | 6,555.00 | 6,450.50 | 6,540.50 | 0.1M |
| 2022-04-19 | 6,469.50 | 6,495.50 | 6,407.00 | 6,449.00 | 0.1M |
| 2022-04-14 | 6,556.00 | 6,611.50 | 6,540.00 | 6,598.30 | 0.0M |
| 2022-04-13 | 6,560.00 | 6,567.50 | 6,475.50 | 6,542.00 | 0.1M |
| 2022-04-12 | 6,477.50 | 6,572.00 | 6,421.50 | 6,536.50 | 0.2M |
| 2022-04-11 | 6,508.50 | 6,614.00 | 6,498.00 | 6,554.50 | 0.3M |
| 2022-04-08 | 6,518.00 | 6,581.50 | 6,491.00 | 6,545.50 | 0.1M |
| 2022-04-07 | 6,480.50 | 6,586.00 | 6,429.50 | 6,459.00 | 0.1M |
| 2022-04-06 | 6,625.50 | 6,643.50 | 6,439.00 | 6,496.50 | 0.1M |
| 2022-04-05 | 6,732.50 | 6,743.00 | 6,599.00 | 6,642.50 | 0.1M |
| 2022-04-04 | 6,710.00 | 6,754.00 | 6,637.00 | 6,729.00 | 0.0M |
| 2022-04-01 | 6,648.00 | 6,707.00 | 6,630.00 | 6,682.00 | 0.1M |
| 2022-03-31 | 6,740.50 | 6,773.00 | 6,616.00 | 6,657.50 | 0.1M |
| 2022-03-30 | 6,785.00 | 6,786.00 | 6,701.50 | 6,738.50 | 0.0M |
| 2022-03-29 | 6,670.50 | 6,829.00 | 6,644.50 | 6,789.00 | 0.1M |