8,040.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,080.00 | 8,081.00 | 8,029.00 | 8,040.00 | 0.0M |
| 2025-09-25 | 7,939.00 | 8,033.00 | 7,939.00 | 8,001.00 | 0.0M |
| 2025-09-24 | 7,911.00 | 7,923.00 | 7,801.00 | 7,914.00 | 0.0M |
| 2025-09-22 | 7,897.00 | 7,897.00 | 7,862.00 | 7,874.00 | 0.0M |
| 2025-09-19 | 7,946.00 | 7,946.00 | 7,898.00 | 7,898.00 | 0.0M |
| 2025-09-18 | 7,951.00 | 7,951.00 | 7,907.00 | 7,907.00 | 0.0M |
| 2025-09-17 | 7,976.00 | 8,034.00 | 7,976.00 | 8,034.00 | 0.0M |
| 2025-09-16 | 7,913.00 | 8,036.00 | 7,826.00 | 7,826.00 | 0.0M |
| 2025-09-12 | 7,736.00 | 7,798.00 | 7,667.00 | 7,708.00 | 0.0M |
| 2025-09-11 | 7,886.00 | 7,886.00 | 7,886.00 | 7,886.00 | 0.0M |
| 2025-09-09 | 7,688.00 | 7,728.00 | 7,683.00 | 7,716.00 | 0.0M |
| 2025-09-08 | 7,784.00 | 8,038.00 | 7,784.00 | 7,827.00 | 0.0M |
| 2025-09-05 | 7,768.00 | 7,881.00 | 7,768.00 | 7,881.00 | 0.0M |
| 2025-09-04 | 7,927.00 | 8,040.00 | 7,777.00 | 7,915.00 | 0.0M |
| 2025-09-03 | 8,000.00 | 8,085.00 | 8,000.00 | 8,041.00 | 0.0M |
| 2025-09-02 | 7,649.00 | 7,700.00 | 7,649.00 | 7,700.00 | 0.0M |
| 2025-09-01 | 7,733.00 | 7,734.00 | 7,679.00 | 7,679.00 | 0.0M |
| 2025-08-29 | 7,766.00 | 7,796.00 | 7,700.00 | 7,790.00 | 0.0M |
| 2025-08-28 | 7,718.00 | 7,719.00 | 7,658.00 | 7,658.00 | 0.0M |
| 2025-08-27 | 7,700.00 | 7,738.00 | 7,700.00 | 7,707.00 | 0.0M |
| 2025-08-26 | 7,885.00 | 7,885.00 | 7,810.00 | 7,810.00 | 0.0M |
| 2025-08-25 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 0.0M |
| 2025-08-22 | 7,712.00 | 7,882.00 | 7,712.00 | 7,868.00 | 0.0M |
| 2025-08-21 | 7,678.00 | 7,727.00 | 7,678.00 | 7,703.00 | 0.0M |
| 2025-08-20 | 7,570.00 | 7,606.00 | 7,550.00 | 7,569.00 | 0.0M |
| 2025-08-19 | 7,662.00 | 7,662.00 | 7,517.00 | 7,572.00 | 0.0M |
| 2025-08-18 | 7,644.00 | 7,644.00 | 7,640.00 | 7,640.00 | 0.0M |
| 2025-08-15 | 7,648.00 | 7,674.00 | 7,595.00 | 7,595.00 | 0.0M |
| 2025-08-14 | 8,145.00 | 8,145.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2025-08-13 | 7,553.00 | 7,565.00 | 7,545.00 | 7,545.00 | 0.0M |
| 2025-08-12 | 7,505.00 | 7,655.00 | 7,505.00 | 7,652.00 | 0.0M |
| 2025-08-08 | 7,504.00 | 7,505.00 | 7,504.00 | 7,505.00 | 0.0M |
| 2025-08-06 | 7,513.00 | 7,610.00 | 7,513.00 | 7,610.00 | 0.0M |
| 2025-08-05 | 7,650.00 | 7,650.00 | 7,645.00 | 7,645.00 | 0.0M |
| 2025-08-04 | 7,847.00 | 7,949.00 | 7,670.00 | 7,674.00 | 0.0M |
| 2025-08-01 | 8,064.00 | 8,064.00 | 7,944.00 | 7,997.00 | 0.0M |
| 2025-07-31 | 8,055.00 | 8,100.00 | 8,015.00 | 8,038.00 | 0.0M |
| 2025-07-30 | 7,826.00 | 7,997.00 | 7,826.00 | 7,905.00 | 0.0M |
| 2025-07-29 | 7,687.00 | 7,710.00 | 7,614.00 | 7,676.00 | 0.0M |
| 2025-07-28 | 7,440.00 | 7,567.00 | 7,440.00 | 7,537.00 | 0.0M |
| 2025-07-25 | 7,533.00 | 7,539.00 | 7,530.00 | 7,530.00 | 0.0M |
| 2025-07-24 | 7,421.00 | 7,571.00 | 7,421.00 | 7,530.00 | 0.0M |
| 2025-07-23 | 7,634.00 | 7,634.00 | 7,476.00 | 7,476.00 | 0.0M |
| 2025-07-22 | 7,591.00 | 7,657.00 | 7,507.00 | 7,548.00 | 0.0M |
| 2025-07-18 | 7,597.00 | 7,819.00 | 7,597.00 | 7,819.00 | 0.0M |
| 2025-07-17 | 7,607.00 | 7,692.00 | 7,607.00 | 7,692.00 | 0.0M |
| 2025-07-16 | 7,784.00 | 7,784.00 | 7,615.00 | 7,740.00 | 0.0M |
| 2025-07-15 | 7,819.00 | 7,819.00 | 7,669.00 | 7,675.00 | 0.0M |
| 2025-07-14 | 7,688.00 | 7,782.00 | 7,688.00 | 7,782.00 | 0.0M |
| 2025-07-11 | 7,732.00 | 7,732.00 | 7,589.00 | 7,630.00 | 0.0M |
| 2025-07-09 | 7,710.00 | 7,760.00 | 7,710.00 | 7,760.00 | 0.0M |
| 2025-07-08 | 7,531.00 | 7,599.00 | 7,531.00 | 7,540.00 | 0.0M |
| 2025-07-07 | 7,360.00 | 7,400.00 | 7,316.00 | 7,381.00 | 0.0M |
| 2025-07-04 | 7,405.00 | 7,436.00 | 7,360.00 | 7,360.00 | 0.0M |
| 2025-07-03 | 7,280.00 | 7,449.00 | 7,280.00 | 7,340.00 | 0.0M |
| 2025-07-02 | 7,379.00 | 7,379.00 | 7,272.00 | 7,379.00 | 0.0M |
| 2025-07-01 | 7,263.00 | 7,380.00 | 7,263.00 | 7,380.00 | 0.0M |
| 2025-06-30 | 7,310.00 | 7,545.00 | 7,266.00 | 7,350.00 | 0.0M |
| 2025-06-27 | 7,369.00 | 7,574.00 | 7,366.00 | 7,370.00 | 0.0M |
| 2025-06-26 | 7,350.00 | 7,370.00 | 7,233.00 | 7,370.00 | 0.0M |
| 2025-06-25 | 7,555.00 | 7,624.00 | 7,332.00 | 7,370.00 | 0.0M |
| 2025-06-24 | 7,725.00 | 7,800.00 | 7,500.00 | 7,632.00 | 0.0M |
| 2025-06-23 | 8,303.00 | 8,485.00 | 8,297.00 | 8,325.00 | 0.0M |
| 2025-06-20 | 8,064.00 | 8,100.00 | 7,988.00 | 8,069.00 | 0.0M |
| 2025-06-19 | 8,099.00 | 8,099.00 | 7,950.00 | 7,986.00 | 0.0M |
| 2025-06-18 | 7,970.00 | 8,300.00 | 7,938.00 | 7,938.00 | 0.0M |
| 2025-06-17 | 7,769.00 | 7,805.00 | 7,705.00 | 7,721.00 | 0.0M |
| 2025-06-16 | 7,853.00 | 7,919.00 | 7,718.00 | 7,769.00 | 0.0M |
| 2025-06-13 | 7,550.00 | 8,600.00 | 7,400.00 | 7,703.00 | 0.0M |
| 2025-06-12 | 7,426.00 | 7,490.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2025-06-11 | 7,382.00 | 7,411.00 | 7,215.00 | 7,276.00 | 0.0M |
| 2025-06-10 | 7,470.00 | 8,669.00 | 7,277.00 | 7,344.00 | 0.0M |
| 2025-06-09 | 7,599.00 | 7,599.00 | 7,149.00 | 7,170.00 | 0.0M |
| 2025-06-06 | 7,099.00 | 7,099.00 | 7,078.00 | 7,098.00 | 0.0M |
| 2025-06-05 | 6,987.00 | 7,072.00 | 6,950.00 | 6,966.00 | 0.0M |
| 2025-06-04 | 7,137.00 | 7,137.00 | 7,137.00 | 7,137.00 | 0.0M |
| 2025-06-03 | 7,559.00 | 7,559.00 | 7,032.00 | 7,032.00 | 0.0M |
| 2025-06-02 | 7,021.00 | 7,299.00 | 7,010.00 | 7,022.00 | 0.0M |
| 2025-05-30 | 7,108.00 | 7,249.00 | 6,962.00 | 6,962.00 | 0.0M |
| 2025-05-29 | 7,228.00 | 7,399.00 | 7,228.00 | 7,258.00 | 0.0M |
| 2025-05-27 | 7,091.00 | 7,104.00 | 7,091.00 | 7,104.00 | 0.0M |
| 2025-05-26 | 7,131.00 | 7,131.00 | 7,093.00 | 7,100.00 | 0.0M |
| 2025-05-23 | 7,188.00 | 7,338.00 | 7,188.00 | 7,188.00 | 0.0M |
| 2025-05-21 | 7,325.00 | 7,328.00 | 7,310.00 | 7,310.00 | 0.0M |
| 2025-05-20 | 7,274.00 | 7,274.00 | 7,206.00 | 7,206.00 | 0.0M |
| 2025-05-19 | 7,251.00 | 7,317.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2025-05-16 | 7,577.00 | 7,577.00 | 7,250.00 | 7,250.00 | 0.0M |
| 2025-05-15 | 7,360.00 | 7,360.00 | 7,255.00 | 7,270.00 | 0.0M |
| 2025-05-14 | 7,511.00 | 7,511.00 | 7,497.00 | 7,497.00 | 0.0M |
| 2025-05-13 | 7,430.00 | 7,430.00 | 7,375.00 | 7,400.00 | 0.0M |
| 2025-05-12 | 7,279.00 | 7,343.00 | 6,967.00 | 7,343.00 | 0.0M |
| 2025-05-09 | 7,196.00 | 7,196.00 | 7,011.00 | 7,158.00 | 0.0M |
| 2025-05-08 | 6,885.00 | 6,985.00 | 6,885.00 | 6,891.00 | 0.0M |
| 2025-05-07 | 6,992.00 | 7,185.00 | 6,992.00 | 7,185.00 | 0.0M |
| 2025-05-02 | 7,051.00 | 7,051.00 | 7,007.00 | 7,025.00 | 0.0M |
| 2025-05-01 | 7,198.00 | 7,198.00 | 6,851.00 | 6,851.00 | 0.0M |
| 2025-04-30 | 7,020.00 | 7,020.00 | 6,829.00 | 6,851.00 | 0.0M |
| 2025-04-28 | 7,294.00 | 7,294.00 | 7,110.00 | 7,170.00 | 0.0M |
| 2025-04-25 | 7,179.00 | 7,179.00 | 7,067.00 | 7,147.00 | 0.0M |
| 2025-04-24 | 7,021.00 | 7,321.00 | 6,987.00 | 7,029.00 | 0.0M |
| 2025-04-23 | 7,200.00 | 7,200.00 | 6,990.00 | 7,100.00 | 0.0M |
| 2025-04-22 | 7,240.00 | 7,240.00 | 6,874.00 | 6,874.00 | 0.0M |
| 2025-04-21 | 7,602.00 | 7,602.00 | 6,880.00 | 6,890.00 | 0.0M |
| 2025-04-18 | 6,948.00 | 7,130.00 | 6,848.00 | 7,002.00 | 0.0M |
| 2025-04-17 | 6,848.00 | 6,973.00 | 6,848.00 | 6,945.00 | 0.0M |
| 2025-04-16 | 6,845.00 | 6,846.00 | 6,748.00 | 6,748.00 | 0.0M |
| 2025-04-15 | 6,861.00 | 6,879.00 | 6,833.00 | 6,847.00 | 0.0M |
| 2025-04-14 | 6,954.00 | 6,954.00 | 6,751.00 | 6,761.00 | 0.0M |
| 2025-04-11 | 7,925.00 | 7,925.00 | 6,615.00 | 6,854.00 | 0.0M |
| 2025-04-10 | 7,110.00 | 7,110.00 | 6,856.00 | 7,025.00 | 0.0M |
| 2025-04-09 | 7,800.00 | 7,800.00 | 6,584.00 | 6,685.00 | 0.0M |
| 2025-04-08 | 7,670.00 | 7,970.00 | 6,999.00 | 7,200.00 | 0.0M |
| 2025-04-07 | 6,850.00 | 7,085.00 | 6,710.00 | 6,970.00 | 0.0M |
| 2025-04-04 | 7,430.00 | 7,581.00 | 7,300.00 | 7,395.00 | 0.0M |
| 2025-04-03 | 8,043.00 | 8,043.00 | 7,751.00 | 7,797.00 | 0.0M |
| 2025-04-02 | 8,133.00 | 8,193.00 | 8,101.00 | 8,102.00 | 0.0M |
| 2025-04-01 | 8,193.00 | 8,194.00 | 8,044.00 | 8,103.00 | 0.0M |
| 2025-03-31 | 8,010.00 | 8,010.00 | 7,857.00 | 7,857.00 | 0.0M |
| 2025-03-28 | 7,989.00 | 8,012.00 | 7,968.00 | 8,011.00 | 0.0M |
| 2025-03-27 | 7,909.00 | 7,997.00 | 7,909.00 | 7,912.00 | 0.0M |
| 2025-03-26 | 7,831.00 | 7,868.00 | 7,831.00 | 7,851.00 | 0.0M |
| 2025-03-25 | 7,716.00 | 7,866.00 | 7,716.00 | 7,853.00 | 0.0M |
| 2025-03-24 | 7,721.00 | 7,722.00 | 7,681.00 | 7,681.00 | 0.0M |
| 2025-03-21 | 7,999.00 | 7,999.00 | 7,670.00 | 7,710.00 | 0.0M |
| 2025-03-19 | 7,668.00 | 7,810.00 | 7,604.00 | 7,604.00 | 0.0M |
| 2025-03-18 | 7,634.00 | 7,958.00 | 7,634.00 | 7,675.00 | 0.0M |
| 2025-03-17 | 7,567.00 | 7,630.00 | 7,549.00 | 7,591.00 | 0.0M |
| 2025-03-14 | 7,437.00 | 7,530.00 | 7,400.00 | 7,530.00 | 0.0M |
| 2025-03-13 | 7,411.00 | 7,630.00 | 7,411.00 | 7,476.00 | 0.0M |
| 2025-03-12 | 7,500.00 | 7,500.00 | 7,379.00 | 7,379.00 | 0.0M |
| 2025-03-11 | 7,529.00 | 7,529.00 | 7,300.00 | 7,310.00 | 0.0M |
| 2025-03-10 | 7,410.00 | 7,560.00 | 7,410.00 | 7,530.00 | 0.0M |
| 2025-03-07 | 7,948.00 | 7,948.00 | 7,500.00 | 7,501.00 | 0.0M |
| 2025-03-06 | 7,624.00 | 8,039.00 | 7,500.00 | 7,950.00 | 0.0M |
| 2025-03-05 | 7,876.00 | 7,912.00 | 7,700.00 | 7,911.00 | 0.0M |
| 2025-03-04 | 7,925.00 | 7,925.00 | 7,799.00 | 7,925.00 | 0.0M |
| 2025-03-03 | 7,921.00 | 8,150.00 | 7,921.00 | 7,997.00 | 0.0M |
| 2025-02-28 | 7,950.00 | 8,180.00 | 7,870.00 | 8,168.00 | 0.0M |
| 2025-02-27 | 7,816.00 | 7,965.00 | 7,665.00 | 7,950.00 | 0.0M |
| 2025-02-26 | 7,882.00 | 7,970.00 | 7,789.00 | 7,966.00 | 0.0M |
| 2025-02-25 | 8,050.00 | 8,405.00 | 8,001.00 | 8,032.00 | 0.0M |
| 2025-02-21 | 8,200.00 | 8,398.00 | 8,151.00 | 8,200.00 | 0.0M |
| 2025-02-20 | 8,266.00 | 8,416.00 | 8,151.00 | 8,193.00 | 0.0M |
| 2025-02-19 | 8,280.00 | 8,430.00 | 8,262.00 | 8,266.00 | 0.0M |
| 2025-02-18 | 8,234.00 | 8,299.00 | 8,210.00 | 8,251.00 | 0.0M |
| 2025-02-17 | 8,343.00 | 8,343.00 | 8,199.00 | 8,200.00 | 0.0M |
| 2025-02-14 | 8,240.00 | 8,344.00 | 8,240.00 | 8,344.00 | 0.0M |
| 2025-02-13 | 8,518.00 | 8,518.00 | 8,240.00 | 8,278.00 | 0.0M |
| 2025-02-12 | 8,343.00 | 8,527.00 | 8,343.00 | 8,519.00 | 0.0M |
| 2025-02-10 | 8,339.00 | 8,415.00 | 8,240.00 | 8,240.00 | 0.0M |
| 2025-02-07 | 8,199.00 | 8,199.00 | 8,021.00 | 8,189.00 | 0.0M |
| 2025-02-06 | 8,171.00 | 8,240.00 | 8,045.00 | 8,091.00 | 0.0M |
| 2025-02-05 | 8,390.00 | 8,390.00 | 8,286.00 | 8,350.00 | 0.0M |
| 2025-02-04 | 8,373.00 | 8,375.00 | 8,290.00 | 8,320.00 | 0.0M |
| 2025-02-03 | 8,615.00 | 8,630.00 | 8,481.00 | 8,523.00 | 0.0M |
| 2025-01-31 | 8,295.00 | 8,340.00 | 8,295.00 | 8,315.00 | 0.0M |
| 2025-01-30 | 8,273.00 | 8,300.00 | 8,179.00 | 8,216.00 | 0.0M |
| 2025-01-29 | 8,427.00 | 8,427.00 | 8,350.00 | 8,350.00 | 0.0M |
| 2025-01-28 | 8,302.00 | 8,302.00 | 8,132.00 | 8,277.00 | 0.0M |
| 2025-01-27 | 8,314.00 | 8,452.00 | 8,243.00 | 8,338.00 | 0.0M |
| 2025-01-24 | 8,417.00 | 8,550.00 | 8,331.00 | 8,419.00 | 0.0M |
| 2025-01-23 | 8,460.00 | 8,460.00 | 8,398.00 | 8,417.00 | 0.0M |
| 2025-01-22 | 8,475.00 | 8,520.00 | 8,452.00 | 8,457.00 | 0.0M |
| 2025-01-21 | 8,650.00 | 8,650.00 | 8,506.00 | 8,548.00 | 0.0M |
| 2025-01-20 | 8,830.00 | 8,830.00 | 8,624.00 | 8,624.00 | 0.0M |
| 2025-01-17 | 8,759.00 | 8,759.00 | 8,611.00 | 8,645.00 | 0.0M |
| 2025-01-16 | 8,896.00 | 8,896.00 | 8,787.00 | 8,820.00 | 0.0M |
| 2025-01-15 | 8,849.00 | 8,849.00 | 8,710.00 | 8,746.00 | 0.0M |
| 2025-01-14 | 8,665.00 | 8,809.00 | 8,501.00 | 8,699.00 | 0.0M |
| 2025-01-10 | 8,458.00 | 8,458.00 | 8,420.00 | 8,440.00 | 0.0M |
| 2025-01-09 | 8,460.00 | 8,460.00 | 8,231.00 | 8,330.00 | 0.0M |
| 2025-01-08 | 8,400.00 | 8,427.00 | 8,386.00 | 8,419.00 | 0.0M |
| 2025-01-07 | 8,428.00 | 8,428.00 | 8,350.00 | 8,360.00 | 0.0M |
| 2025-01-06 | 8,440.00 | 8,442.00 | 8,341.00 | 8,371.00 | 0.0M |