7,237.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,135.00 | 7,248.00 | 7,044.00 | 7,237.00 | 0.0M |
| 2025-09-25 | 6,761.00 | 7,163.00 | 6,759.00 | 7,157.00 | 0.0M |
| 2025-09-24 | 6,671.00 | 6,730.00 | 6,610.00 | 6,720.00 | 0.0M |
| 2025-09-22 | 6,355.00 | 6,711.00 | 6,297.00 | 6,692.00 | 0.0M |
| 2025-09-19 | 6,200.00 | 6,375.00 | 6,196.00 | 6,366.00 | 0.0M |
| 2025-09-18 | 6,200.00 | 6,278.00 | 6,192.00 | 6,210.00 | 0.0M |
| 2025-09-17 | 6,176.00 | 6,192.00 | 6,101.00 | 6,145.00 | 0.0M |
| 2025-09-16 | 6,282.00 | 6,300.00 | 6,183.00 | 6,208.00 | 0.0M |
| 2025-09-12 | 6,217.00 | 6,282.00 | 6,215.00 | 6,275.00 | 0.0M |
| 2025-09-11 | 6,183.00 | 6,245.00 | 6,165.00 | 6,221.00 | 0.0M |
| 2025-09-10 | 6,167.00 | 6,215.00 | 6,143.00 | 6,190.00 | 0.0M |
| 2025-09-09 | 6,113.00 | 6,174.00 | 6,056.00 | 6,155.00 | 0.0M |
| 2025-09-08 | 6,176.00 | 6,215.00 | 6,113.00 | 6,121.00 | 0.0M |
| 2025-09-05 | 6,129.00 | 6,174.00 | 6,059.00 | 6,147.00 | 0.0M |
| 2025-09-04 | 6,234.00 | 6,249.00 | 6,070.00 | 6,140.00 | 0.0M |
| 2025-09-03 | 6,175.00 | 6,342.00 | 6,154.00 | 6,235.00 | 0.0M |
| 2025-09-02 | 6,202.00 | 6,269.00 | 6,136.00 | 6,171.00 | 0.0M |
| 2025-09-01 | 6,089.00 | 6,226.00 | 6,055.00 | 6,205.00 | 0.0M |
| 2025-08-29 | 5,881.00 | 6,080.00 | 5,874.00 | 6,078.00 | 0.0M |
| 2025-08-28 | 5,937.00 | 5,973.00 | 5,887.00 | 5,894.00 | 0.0M |
| 2025-08-27 | 5,901.00 | 5,936.00 | 5,890.00 | 5,936.00 | 0.0M |
| 2025-08-26 | 5,932.00 | 5,952.00 | 5,906.00 | 5,906.00 | 0.0M |
| 2025-08-25 | 5,985.00 | 5,987.00 | 5,871.00 | 5,893.00 | 0.0M |
| 2025-08-22 | 5,924.00 | 5,989.00 | 5,882.00 | 5,989.00 | 0.0M |
| 2025-08-21 | 5,870.00 | 5,953.00 | 5,821.00 | 5,920.00 | 0.0M |
| 2025-08-20 | 5,782.00 | 5,887.00 | 5,760.00 | 5,874.00 | 0.0M |
| 2025-08-19 | 5,872.00 | 5,921.00 | 5,734.00 | 5,767.00 | 0.0M |
| 2025-08-18 | 5,904.00 | 5,933.00 | 5,848.00 | 5,853.00 | 0.0M |
| 2025-08-15 | 5,976.00 | 6,001.00 | 5,869.00 | 5,915.00 | 0.0M |
| 2025-08-14 | 5,874.00 | 6,011.00 | 5,851.00 | 6,011.00 | 0.0M |
| 2025-08-13 | 5,910.00 | 5,922.00 | 5,827.00 | 5,865.00 | 0.0M |
| 2025-08-12 | 5,830.00 | 5,912.00 | 5,800.00 | 5,905.00 | 0.0M |
| 2025-08-08 | 5,820.00 | 5,859.00 | 5,755.00 | 5,833.00 | 0.0M |
| 2025-08-07 | 5,830.00 | 5,854.00 | 5,750.00 | 5,820.00 | 0.0M |
| 2025-08-06 | 5,839.00 | 5,856.00 | 5,784.00 | 5,826.00 | 0.0M |
| 2025-08-05 | 5,790.00 | 5,823.00 | 5,717.00 | 5,819.00 | 0.0M |
| 2025-08-04 | 5,815.00 | 5,936.00 | 5,783.00 | 5,799.00 | 0.0M |
| 2025-08-01 | 5,814.00 | 5,866.00 | 5,686.00 | 5,807.00 | 0.0M |
| 2025-07-31 | 5,855.00 | 5,954.00 | 5,840.00 | 5,876.00 | 0.0M |
| 2025-07-30 | 6,083.00 | 6,130.00 | 5,778.00 | 5,866.00 | 0.0M |
| 2025-07-29 | 6,068.00 | 6,140.00 | 6,065.00 | 6,096.00 | 0.0M |
| 2025-07-28 | 6,190.00 | 6,238.00 | 6,078.00 | 6,103.00 | 0.0M |
| 2025-07-25 | 6,080.00 | 6,235.00 | 6,041.00 | 6,215.00 | 0.0M |
| 2025-07-24 | 6,116.00 | 6,176.00 | 6,040.00 | 6,070.00 | 0.0M |
| 2025-07-23 | 6,280.00 | 6,293.00 | 6,103.00 | 6,103.00 | 0.0M |
| 2025-07-22 | 6,195.00 | 6,280.00 | 6,165.00 | 6,270.00 | 0.0M |
| 2025-07-18 | 6,200.00 | 6,200.00 | 6,133.00 | 6,182.00 | 0.0M |
| 2025-07-17 | 6,073.00 | 6,195.00 | 6,062.00 | 6,188.00 | 0.0M |
| 2025-07-16 | 6,088.00 | 6,127.00 | 6,050.00 | 6,062.00 | 0.0M |
| 2025-07-15 | 6,104.00 | 6,140.00 | 6,066.00 | 6,090.00 | 0.0M |
| 2025-07-14 | 6,148.00 | 6,162.00 | 6,032.00 | 6,103.00 | 0.0M |
| 2025-07-11 | 6,068.00 | 6,193.00 | 6,066.00 | 6,140.00 | 0.0M |
| 2025-07-10 | 6,040.00 | 6,122.00 | 6,014.00 | 6,085.00 | 0.0M |
| 2025-07-09 | 6,060.00 | 6,078.00 | 5,963.00 | 6,028.00 | 0.0M |
| 2025-07-08 | 6,161.00 | 6,200.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2025-07-07 | 6,061.00 | 6,196.00 | 6,032.00 | 6,158.00 | 0.0M |
| 2025-07-04 | 6,098.00 | 6,179.00 | 6,016.00 | 6,020.00 | 0.0M |
| 2025-07-03 | 6,232.00 | 6,263.00 | 6,011.00 | 6,121.00 | 0.0M |
| 2025-07-02 | 5,993.00 | 6,271.00 | 5,979.00 | 6,211.00 | 0.0M |
| 2025-07-01 | 5,893.00 | 6,006.00 | 5,793.00 | 5,982.00 | 0.0M |
| 2025-06-30 | 6,025.00 | 6,054.00 | 5,890.00 | 5,902.00 | 0.0M |
| 2025-06-27 | 6,081.00 | 6,099.00 | 5,866.00 | 5,989.00 | 0.0M |
| 2025-06-26 | 6,125.00 | 6,319.00 | 6,060.00 | 6,100.00 | 0.0M |
| 2025-06-25 | 5,787.00 | 6,149.00 | 5,711.00 | 6,124.00 | 0.0M |
| 2025-06-24 | 5,745.00 | 5,838.00 | 5,644.00 | 5,790.00 | 0.0M |
| 2025-06-23 | 5,739.00 | 5,807.00 | 5,652.00 | 5,652.00 | 0.0M |
| 2025-06-20 | 5,662.00 | 5,713.00 | 5,553.00 | 5,710.00 | 0.0M |
| 2025-06-19 | 5,771.00 | 5,823.00 | 5,575.00 | 5,645.00 | 0.0M |
| 2025-06-18 | 5,598.00 | 5,902.00 | 5,554.00 | 5,761.00 | 0.0M |
| 2025-06-17 | 5,389.00 | 5,621.00 | 5,382.00 | 5,563.00 | 0.0M |
| 2025-06-16 | 5,330.00 | 5,430.00 | 5,308.00 | 5,389.00 | 0.0M |
| 2025-06-13 | 5,475.00 | 5,503.00 | 5,238.00 | 5,319.00 | 0.0M |
| 2025-06-12 | 5,425.00 | 5,547.00 | 5,414.00 | 5,490.00 | 0.0M |
| 2025-06-11 | 5,530.00 | 5,548.00 | 5,401.00 | 5,441.00 | 0.0M |
| 2025-06-10 | 5,375.00 | 5,530.00 | 5,298.00 | 5,530.00 | 0.0M |
| 2025-06-09 | 5,337.00 | 5,517.00 | 5,235.00 | 5,389.00 | 0.0M |
| 2025-06-06 | 5,087.00 | 5,376.00 | 5,048.00 | 5,340.00 | 0.0M |
| 2025-06-05 | 4,797.00 | 5,120.00 | 4,790.00 | 5,115.00 | 0.0M |
| 2025-06-04 | 4,771.00 | 4,796.00 | 4,745.00 | 4,776.00 | 0.0M |
| 2025-06-03 | 4,677.00 | 4,786.00 | 4,625.00 | 4,763.00 | 0.0M |
| 2025-06-02 | 4,651.00 | 4,699.00 | 4,601.00 | 4,680.00 | 0.0M |
| 2025-05-30 | 4,747.00 | 4,786.00 | 4,634.00 | 4,650.00 | 0.0M |
| 2025-05-29 | 4,790.00 | 4,805.00 | 4,745.00 | 4,745.00 | 0.0M |
| 2025-05-28 | 4,749.00 | 4,808.00 | 4,720.00 | 4,796.00 | 0.0M |
| 2025-05-27 | 4,677.00 | 4,728.00 | 4,666.00 | 4,712.00 | 0.0M |
| 2025-05-26 | 4,726.00 | 4,728.00 | 4,633.00 | 4,674.00 | 0.0M |
| 2025-05-23 | 4,750.00 | 4,757.00 | 4,600.00 | 4,732.00 | 0.0M |
| 2025-05-22 | 4,751.00 | 4,767.00 | 4,704.00 | 4,764.00 | 0.0M |
| 2025-05-21 | 4,685.00 | 4,780.00 | 4,670.00 | 4,722.00 | 0.0M |
| 2025-05-20 | 4,555.00 | 4,765.00 | 4,552.00 | 4,660.00 | 0.0M |
| 2025-05-19 | 4,490.00 | 4,575.00 | 4,483.00 | 4,554.00 | 0.0M |
| 2025-05-16 | 4,467.00 | 4,525.00 | 4,458.00 | 4,506.00 | 0.0M |
| 2025-05-15 | 4,446.00 | 4,499.00 | 4,437.00 | 4,473.00 | 0.0M |
| 2025-05-14 | 4,545.00 | 4,545.00 | 4,456.00 | 4,458.00 | 0.0M |
| 2025-05-13 | 4,530.00 | 4,546.00 | 4,516.00 | 4,545.00 | 0.0M |
| 2025-05-12 | 4,494.00 | 4,522.00 | 4,453.00 | 4,522.00 | 0.0M |
| 2025-05-09 | 4,448.00 | 4,515.00 | 4,422.00 | 4,500.00 | 0.0M |
| 2025-05-08 | 4,398.00 | 4,443.00 | 4,392.00 | 4,432.00 | 0.0M |
| 2025-05-07 | 4,401.00 | 4,417.00 | 4,384.00 | 4,404.00 | 0.0M |
| 2025-05-02 | 4,403.00 | 4,426.00 | 4,331.00 | 4,400.00 | 0.0M |
| 2025-05-01 | 4,353.00 | 4,422.00 | 4,335.00 | 4,410.00 | 0.0M |
| 2025-04-30 | 4,368.00 | 4,368.00 | 4,327.00 | 4,353.00 | 0.0M |
| 2025-04-28 | 4,390.00 | 4,445.00 | 4,358.00 | 4,390.00 | 0.0M |
| 2025-04-25 | 4,321.00 | 4,380.00 | 4,311.00 | 4,367.00 | 0.0M |
| 2025-04-24 | 4,388.00 | 4,388.00 | 4,329.00 | 4,330.00 | 0.0M |
| 2025-04-23 | 4,326.00 | 4,400.00 | 4,316.00 | 4,385.00 | 0.0M |
| 2025-04-22 | 4,318.00 | 4,334.00 | 4,265.00 | 4,307.00 | 0.0M |
| 2025-04-21 | 4,368.00 | 4,383.00 | 4,314.00 | 4,320.00 | 0.0M |
| 2025-04-18 | 4,404.00 | 4,412.00 | 4,331.00 | 4,375.00 | 0.0M |
| 2025-04-17 | 4,387.00 | 4,410.00 | 4,330.00 | 4,410.00 | 0.0M |
| 2025-04-16 | 4,325.00 | 4,402.00 | 4,324.00 | 4,380.00 | 0.0M |
| 2025-04-15 | 4,333.00 | 4,370.00 | 4,321.00 | 4,323.00 | 0.0M |
| 2025-04-14 | 4,303.00 | 4,327.00 | 4,282.00 | 4,314.00 | 0.0M |
| 2025-04-11 | 4,277.00 | 4,310.00 | 4,227.00 | 4,274.00 | 0.0M |
| 2025-04-10 | 4,307.00 | 4,313.00 | 4,212.00 | 4,255.00 | 0.0M |
| 2025-04-09 | 4,230.00 | 4,329.00 | 4,153.00 | 4,307.00 | 0.0M |
| 2025-04-08 | 4,294.00 | 4,303.00 | 4,147.00 | 4,202.00 | 0.0M |
| 2025-04-07 | 4,156.00 | 4,321.00 | 4,140.00 | 4,307.00 | 0.0M |
| 2025-04-04 | 4,362.00 | 4,374.00 | 4,071.00 | 4,181.00 | 0.0M |
| 2025-04-03 | 4,527.00 | 4,543.00 | 4,368.00 | 4,368.00 | 0.0M |
| 2025-04-02 | 4,587.00 | 4,608.00 | 4,517.00 | 4,530.00 | 0.0M |
| 2025-04-01 | 4,633.00 | 4,659.00 | 4,595.00 | 4,598.00 | 0.0M |
| 2025-03-31 | 4,680.00 | 4,716.00 | 4,641.00 | 4,648.00 | 0.0M |
| 2025-03-28 | 4,681.00 | 4,682.00 | 4,605.00 | 4,667.00 | 0.0M |
| 2025-03-27 | 4,614.00 | 4,690.00 | 4,608.00 | 4,684.00 | 0.0M |
| 2025-03-26 | 4,619.00 | 4,625.00 | 4,594.00 | 4,611.00 | 0.0M |
| 2025-03-25 | 4,604.00 | 4,629.00 | 4,601.00 | 4,617.00 | 0.0M |
| 2025-03-24 | 4,585.00 | 4,616.00 | 4,560.00 | 4,607.00 | 0.0M |
| 2025-03-21 | 4,595.00 | 4,605.00 | 4,550.00 | 4,587.00 | 0.0M |
| 2025-03-19 | 4,625.00 | 4,655.00 | 4,588.00 | 4,603.00 | 0.0M |
| 2025-03-18 | 4,726.00 | 4,736.00 | 4,637.00 | 4,655.00 | 0.0M |
| 2025-03-17 | 4,659.00 | 4,727.00 | 4,626.00 | 4,724.00 | 0.0M |
| 2025-03-14 | 4,647.00 | 4,662.00 | 4,610.00 | 4,662.00 | 0.0M |
| 2025-03-13 | 4,556.00 | 4,651.00 | 4,545.00 | 4,637.00 | 0.0M |
| 2025-03-12 | 4,595.00 | 4,613.00 | 4,561.00 | 4,561.00 | 0.0M |
| 2025-03-11 | 4,468.00 | 4,570.00 | 4,460.00 | 4,555.00 | 0.0M |
| 2025-03-10 | 4,531.00 | 4,556.00 | 4,451.00 | 4,468.00 | 0.0M |
| 2025-03-07 | 4,536.00 | 4,552.00 | 4,499.00 | 4,531.00 | 0.0M |
| 2025-03-06 | 4,539.00 | 4,579.00 | 4,525.00 | 4,533.00 | 0.0M |
| 2025-03-05 | 4,557.00 | 4,586.00 | 4,533.00 | 4,555.00 | 0.0M |
| 2025-03-04 | 4,522.00 | 4,556.00 | 4,501.00 | 4,548.00 | 0.0M |
| 2025-03-03 | 4,495.00 | 4,566.00 | 4,492.00 | 4,516.00 | 0.0M |
| 2025-02-28 | 4,496.00 | 4,551.00 | 4,459.00 | 4,498.00 | 0.0M |
| 2025-02-27 | 4,516.00 | 4,555.00 | 4,477.00 | 4,483.00 | 0.0M |
| 2025-02-26 | 4,519.00 | 4,567.00 | 4,509.00 | 4,521.00 | 0.0M |
| 2025-02-25 | 4,560.00 | 4,582.00 | 4,502.00 | 4,502.00 | 0.0M |
| 2025-02-21 | 4,649.00 | 4,679.00 | 4,580.00 | 4,580.00 | 0.0M |
| 2025-02-20 | 4,667.00 | 4,681.00 | 4,640.00 | 4,641.00 | 0.0M |
| 2025-02-19 | 4,687.00 | 4,700.00 | 4,656.00 | 4,668.00 | 0.0M |
| 2025-02-18 | 4,727.00 | 4,734.00 | 4,666.00 | 4,686.00 | 0.0M |
| 2025-02-17 | 4,734.00 | 4,736.00 | 4,699.00 | 4,723.00 | 0.0M |
| 2025-02-14 | 4,771.00 | 4,792.00 | 4,706.00 | 4,724.00 | 0.0M |
| 2025-02-13 | 4,801.00 | 4,810.00 | 4,769.00 | 4,778.00 | 0.0M |
| 2025-02-12 | 4,780.00 | 4,804.00 | 4,758.00 | 4,800.00 | 0.0M |
| 2025-02-10 | 4,733.00 | 4,780.00 | 4,730.00 | 4,780.00 | 0.0M |
| 2025-02-07 | 4,727.00 | 4,761.00 | 4,691.00 | 4,718.00 | 0.0M |
| 2025-02-06 | 4,730.00 | 4,745.00 | 4,725.00 | 4,731.00 | 0.0M |
| 2025-02-05 | 4,727.00 | 4,742.00 | 4,712.00 | 4,729.00 | 0.0M |
| 2025-02-04 | 4,744.00 | 4,749.00 | 4,710.00 | 4,724.00 | 0.0M |
| 2025-02-03 | 4,752.00 | 4,776.00 | 4,701.00 | 4,737.00 | 0.0M |
| 2025-01-31 | 4,800.00 | 4,826.00 | 4,721.00 | 4,757.00 | 0.0M |
| 2025-01-30 | 4,731.00 | 4,815.00 | 4,720.00 | 4,811.00 | 0.0M |
| 2025-01-29 | 4,687.00 | 4,735.00 | 4,679.00 | 4,718.00 | 0.0M |
| 2025-01-28 | 4,680.00 | 4,701.00 | 4,666.00 | 4,692.00 | 0.0M |
| 2025-01-27 | 4,662.00 | 4,709.00 | 4,645.00 | 4,681.00 | 0.0M |
| 2025-01-24 | 4,697.00 | 4,749.00 | 4,695.00 | 4,725.00 | 0.0M |
| 2025-01-23 | 4,713.00 | 4,722.00 | 4,704.00 | 4,704.00 | 0.0M |
| 2025-01-22 | 4,656.00 | 4,743.00 | 4,656.00 | 4,728.00 | 0.0M |
| 2025-01-21 | 4,643.00 | 4,662.00 | 4,643.00 | 4,662.00 | 0.0M |
| 2025-01-20 | 4,666.00 | 4,670.00 | 4,654.00 | 4,654.00 | 0.0M |
| 2025-01-17 | 4,651.00 | 4,654.00 | 4,646.00 | 4,646.00 | 0.0M |
| 2025-01-16 | 4,698.00 | 4,698.00 | 4,697.00 | 4,697.00 | 0.0M |
| 2025-01-15 | 4,800.00 | 4,800.00 | 4,726.00 | 4,726.00 | 0.0M |
| 2025-01-14 | 4,802.00 | 4,802.00 | 4,751.00 | 4,772.00 | 0.0M |
| 2025-01-10 | 4,799.00 | 4,824.00 | 4,793.00 | 4,816.00 | 0.0M |
| 2025-01-09 | 4,787.00 | 4,843.00 | 4,787.00 | 4,805.00 | 0.0M |
| 2025-01-08 | 4,747.00 | 4,803.00 | 4,747.00 | 4,797.00 | 0.0M |
| 2025-01-07 | 4,705.00 | 4,757.00 | 4,705.00 | 4,729.00 | 0.0M |
| 2025-01-06 | 4,658.00 | 4,712.00 | 4,544.00 | 4,705.00 | 0.0M |