7,214.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,235.00 | 7,273.00 | 7,198.00 | 7,214.00 | 0.1M |
| 2025-09-25 | 7,307.00 | 7,310.00 | 7,070.00 | 7,222.00 | 0.4M |
| 2025-09-24 | 7,347.00 | 7,400.00 | 7,301.00 | 7,309.00 | 0.1M |
| 2025-09-23 | 7,487.00 | 7,492.00 | 7,280.00 | 7,340.00 | 0.2M |
| 2025-09-22 | 7,441.00 | 7,538.00 | 7,396.00 | 7,490.00 | 0.2M |
| 2025-09-19 | 7,372.00 | 7,532.00 | 7,305.00 | 7,427.00 | 0.4M |
| 2025-09-18 | 7,572.00 | 7,582.00 | 7,250.00 | 7,360.00 | 1.1M |
| 2025-09-17 | 7,506.00 | 7,598.00 | 7,416.00 | 7,591.00 | 0.4M |
| 2025-09-16 | 7,314.00 | 7,367.00 | 7,169.00 | 7,199.00 | 0.2M |
| 2025-09-15 | 7,411.00 | 7,549.00 | 7,238.00 | 7,334.00 | 0.4M |
| 2025-09-12 | 7,616.00 | 7,658.00 | 7,371.00 | 7,412.00 | 0.2M |
| 2025-09-11 | 7,824.00 | 7,887.00 | 7,550.00 | 7,617.00 | 0.3M |
| 2025-09-10 | 7,448.00 | 7,841.00 | 7,403.00 | 7,829.00 | 0.4M |
| 2025-09-09 | 7,546.00 | 7,557.00 | 7,438.00 | 7,442.00 | 0.1M |
| 2025-09-08 | 7,566.00 | 7,577.00 | 7,487.00 | 7,551.00 | 0.1M |
| 2025-09-05 | 7,638.00 | 7,640.00 | 7,529.00 | 7,565.00 | 0.1M |
| 2025-09-04 | 7,611.00 | 7,660.00 | 7,541.00 | 7,631.00 | 0.1M |
| 2025-09-03 | 7,451.00 | 7,685.00 | 7,437.00 | 7,607.00 | 0.2M |
| 2025-09-02 | 7,445.00 | 7,479.00 | 7,374.00 | 7,435.00 | 0.1M |
| 2025-09-01 | 7,533.00 | 7,571.00 | 6,960.00 | 7,453.00 | 0.1M |
| 2025-08-29 | 7,578.00 | 7,659.00 | 7,511.00 | 7,530.00 | 0.1M |
| 2025-08-28 | 7,705.00 | 7,713.00 | 7,531.00 | 7,579.00 | 0.1M |
| 2025-08-27 | 7,755.00 | 7,774.00 | 7,679.00 | 7,704.00 | 0.0M |
| 2025-08-26 | 7,717.00 | 7,782.00 | 7,696.00 | 7,752.00 | 0.1M |
| 2025-08-25 | 7,713.00 | 7,807.00 | 7,688.00 | 7,709.00 | 0.0M |
| 2025-08-22 | 7,804.00 | 7,818.00 | 7,636.00 | 7,708.00 | 0.1M |
| 2025-08-21 | 7,774.00 | 7,851.00 | 7,739.00 | 7,789.00 | 0.1M |
| 2025-08-20 | 7,921.00 | 7,945.00 | 7,719.00 | 7,767.00 | 0.1M |
| 2025-08-19 | 8,079.00 | 8,100.00 | 7,891.00 | 7,935.00 | 0.1M |
| 2025-08-18 | 8,051.00 | 8,201.00 | 8,010.00 | 8,081.00 | 0.1M |
| 2025-08-15 | 8,175.00 | 8,203.00 | 7,978.00 | 8,049.00 | 0.1M |
| 2025-08-14 | 8,119.00 | 8,193.00 | 8,092.00 | 8,180.00 | 0.1M |
| 2025-08-13 | 8,080.00 | 8,142.00 | 8,002.00 | 8,120.00 | 0.1M |
| 2025-08-12 | 8,101.00 | 8,148.00 | 8,033.00 | 8,078.00 | 0.1M |
| 2025-08-11 | 8,112.00 | 8,151.00 | 8,043.00 | 8,108.00 | 0.1M |
| 2025-08-08 | 8,121.00 | 8,344.00 | 8,097.00 | 8,126.00 | 0.3M |
| 2025-08-07 | 8,100.00 | 8,164.00 | 8,045.00 | 8,126.00 | 0.2M |
| 2025-08-06 | 7,975.00 | 8,236.00 | 7,948.00 | 8,079.00 | 0.4M |
| 2025-08-05 | 7,986.00 | 8,097.00 | 7,894.00 | 7,973.00 | 0.2M |
| 2025-08-04 | 7,861.00 | 8,085.00 | 7,772.00 | 7,979.00 | 0.3M |
| 2025-08-01 | 7,883.00 | 7,884.00 | 7,771.00 | 7,868.00 | 0.1M |
| 2025-07-31 | 7,981.00 | 8,042.00 | 7,833.00 | 7,883.00 | 0.2M |
| 2025-07-30 | 8,047.00 | 8,338.00 | 7,683.00 | 7,978.00 | 0.7M |
| 2025-07-29 | 8,161.00 | 8,169.00 | 7,991.00 | 8,057.00 | 0.1M |
| 2025-07-28 | 8,175.00 | 8,242.00 | 7,955.00 | 8,160.00 | 0.3M |
| 2025-07-25 | 8,529.00 | 8,594.00 | 8,100.00 | 8,171.00 | 0.4M |
| 2025-07-24 | 8,448.00 | 8,679.00 | 8,404.00 | 8,541.00 | 0.3M |
| 2025-07-23 | 8,522.00 | 8,563.00 | 8,414.00 | 8,449.00 | 0.1M |
| 2025-07-22 | 8,498.00 | 8,555.00 | 8,456.00 | 8,525.00 | 0.1M |
| 2025-07-21 | 8,471.00 | 8,541.00 | 8,384.00 | 8,503.00 | 0.1M |
| 2025-07-18 | 8,274.00 | 8,599.00 | 8,267.00 | 8,468.00 | 0.2M |
| 2025-07-17 | 8,115.00 | 8,296.00 | 8,001.00 | 8,274.00 | 0.2M |
| 2025-07-16 | 8,260.00 | 8,320.00 | 8,071.00 | 8,115.00 | 0.2M |
| 2025-07-15 | 8,104.00 | 8,324.00 | 8,102.00 | 8,248.00 | 0.3M |
| 2025-07-14 | 7,721.00 | 8,176.00 | 7,681.00 | 8,110.00 | 0.5M |
| 2025-07-11 | 7,587.00 | 7,773.00 | 7,400.00 | 7,724.00 | 0.5M |
| 2025-07-10 | 7,369.00 | 7,777.00 | 7,330.00 | 7,539.00 | 1.1M |
| 2025-07-09 | 7,310.00 | 7,468.00 | 7,278.00 | 7,359.00 | 0.4M |
| 2025-07-08 | 7,723.00 | 7,732.00 | 7,263.00 | 7,308.00 | 0.5M |
| 2025-07-07 | 7,751.00 | 7,763.00 | 7,489.00 | 7,703.00 | 0.4M |
| 2025-07-04 | 8,080.00 | 8,083.00 | 7,702.00 | 7,745.00 | 0.2M |
| 2025-07-03 | 8,225.00 | 8,239.00 | 7,925.00 | 8,084.00 | 0.3M |
| 2025-07-02 | 8,358.00 | 8,443.00 | 8,193.00 | 8,228.00 | 0.2M |
| 2025-07-01 | 8,590.00 | 8,663.00 | 8,236.00 | 8,364.00 | 0.3M |
| 2025-06-30 | 8,780.00 | 8,853.00 | 8,434.00 | 8,586.00 | 0.3M |
| 2025-06-27 | 8,831.00 | 8,871.00 | 8,681.00 | 8,747.00 | 0.2M |
| 2025-06-26 | 8,788.00 | 8,839.00 | 8,740.00 | 8,816.00 | 0.1M |
| 2025-06-25 | 8,666.00 | 8,879.00 | 8,624.00 | 8,776.00 | 0.1M |
| 2025-06-24 | 8,708.00 | 8,773.00 | 8,642.00 | 8,660.00 | 0.1M |
| 2025-06-23 | 8,558.00 | 8,786.00 | 8,512.00 | 8,715.00 | 0.1M |
| 2025-06-20 | 8,270.00 | 8,579.00 | 8,254.00 | 8,561.00 | 0.2M |
| 2025-06-19 | 8,050.00 | 8,374.00 | 8,014.00 | 8,282.00 | 0.1M |
| 2025-06-18 | 7,952.00 | 8,074.00 | 7,879.00 | 8,050.00 | 0.1M |
| 2025-06-17 | 9,858.00 | 9,878.00 | 9,711.00 | 9,749.00 | 0.0M |
| 2025-06-16 | 9,693.00 | 9,863.00 | 9,635.00 | 9,861.00 | 0.1M |
| 2025-06-13 | 9,825.00 | 9,903.00 | 9,622.00 | 9,706.00 | 0.1M |
| 2025-06-11 | 9,450.00 | 9,859.00 | 9,377.00 | 9,827.00 | 0.1M |
| 2025-06-10 | 9,465.00 | 9,490.00 | 9,356.00 | 9,454.00 | 0.0M |
| 2025-06-09 | 9,379.00 | 9,526.00 | 9,376.00 | 9,454.00 | 0.0M |
| 2025-06-06 | 9,417.00 | 9,500.00 | 9,352.00 | 9,379.00 | 0.0M |
| 2025-06-05 | 9,652.00 | 9,928.00 | 9,386.00 | 9,414.00 | 0.2M |
| 2025-06-04 | 9,659.00 | 9,716.00 | 9,585.00 | 9,638.00 | 0.0M |
| 2025-06-03 | 9,623.00 | 9,795.00 | 9,556.00 | 9,644.00 | 0.1M |
| 2025-06-02 | 9,515.00 | 9,652.00 | 9,440.00 | 9,612.00 | 0.1M |
| 2025-05-30 | 9,484.00 | 9,535.00 | 9,313.00 | 9,513.00 | 0.1M |
| 2025-05-29 | 9,640.00 | 9,789.00 | 9,462.00 | 9,484.00 | 0.1M |
| 2025-05-28 | 9,655.00 | 9,726.00 | 9,601.00 | 9,630.00 | 0.0M |
| 2025-05-27 | 9,554.00 | 9,721.00 | 9,481.00 | 9,634.00 | 0.1M |
| 2025-05-26 | 9,352.00 | 9,578.00 | 9,237.00 | 9,548.00 | 0.1M |
| 2025-05-23 | 9,687.00 | 9,718.00 | 9,313.00 | 9,353.00 | 0.1M |
| 2025-05-22 | 9,784.00 | 9,784.00 | 9,655.00 | 9,678.00 | 0.0M |
| 2025-05-21 | 9,740.00 | 9,848.00 | 9,586.00 | 9,789.00 | 0.1M |
| 2025-05-20 | 9,840.00 | 9,890.00 | 9,712.00 | 9,737.00 | 0.0M |
| 2025-05-19 | 9,976.00 | 10,031.00 | 9,810.00 | 9,847.00 | 0.0M |
| 2025-05-16 | 9,898.00 | 10,049.00 | 9,891.00 | 9,963.00 | 0.0M |
| 2025-05-15 | 9,914.00 | 9,999.00 | 9,616.00 | 9,908.00 | 0.1M |
| 2025-05-14 | 10,134.00 | 10,142.00 | 9,823.00 | 9,917.00 | 0.1M |
| 2025-05-13 | 10,175.00 | 10,191.00 | 10,058.00 | 10,133.00 | 0.0M |
| 2025-05-12 | 10,200.00 | 10,234.00 | 10,121.00 | 10,162.00 | 0.0M |
| 2025-05-08 | 10,017.00 | 10,247.00 | 9,994.00 | 10,196.00 | 0.1M |
| 2025-05-07 | 10,055.00 | 10,127.00 | 9,981.00 | 10,009.00 | 0.0M |
| 2025-05-06 | 9,995.00 | 10,092.00 | 9,935.00 | 10,043.00 | 0.1M |
| 2025-05-05 | 9,850.00 | 10,025.00 | 9,829.00 | 9,997.00 | 0.1M |
| 2025-05-02 | 9,927.00 | 10,055.00 | 9,808.00 | 9,852.00 | 0.1M |
| 2025-04-30 | 10,031.00 | 10,135.00 | 9,871.00 | 9,932.00 | 0.1M |
| 2025-04-29 | 10,020.00 | 10,099.00 | 9,770.00 | 10,042.00 | 0.2M |
| 2025-04-28 | 10,303.00 | 10,365.00 | 9,982.00 | 10,031.00 | 0.2M |
| 2025-04-25 | 8,947.00 | 11,214.00 | 8,832.00 | 10,310.00 | 0.6M |
| 2025-04-24 | 8,826.00 | 9,022.00 | 8,773.00 | 8,940.00 | 0.1M |
| 2025-04-23 | 8,826.00 | 8,968.00 | 8,746.00 | 8,823.00 | 0.1M |
| 2025-04-22 | 8,860.00 | 9,081.00 | 8,592.00 | 8,808.00 | 0.2M |
| 2025-04-21 | 8,780.00 | 8,886.00 | 8,705.00 | 8,836.00 | 0.1M |
| 2025-04-18 | 8,601.00 | 8,791.00 | 8,560.00 | 8,757.00 | 0.1M |
| 2025-04-17 | 8,384.00 | 8,675.00 | 8,306.00 | 8,634.00 | 0.2M |