7,219.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,275.20 | 7,318.00 | 7,202.60 | 7,219.60 | 0.0M |
| 2025-09-25 | 7,263.00 | 7,336.80 | 7,260.40 | 7,311.00 | 0.0M |
| 2025-09-24 | 7,053.80 | 7,284.60 | 7,053.60 | 7,260.40 | 0.0M |
| 2025-09-23 | 7,156.80 | 7,160.00 | 6,932.20 | 7,034.00 | 0.1M |
| 2025-09-22 | 7,111.00 | 7,146.60 | 7,057.20 | 7,124.60 | 0.0M |
| 2025-09-19 | 7,120.00 | 7,163.00 | 7,053.40 | 7,117.80 | 0.0M |
| 2025-09-18 | 7,186.00 | 7,296.60 | 7,027.60 | 7,090.80 | 0.0M |
| 2025-09-17 | 7,151.00 | 7,263.40 | 7,128.00 | 7,244.20 | 0.1M |
| 2025-09-16 | 7,140.00 | 7,190.20 | 7,053.60 | 7,162.00 | 0.1M |
| 2025-09-15 | 7,158.20 | 7,168.80 | 7,101.20 | 7,125.80 | 0.1M |
| 2025-09-12 | 7,109.80 | 7,198.00 | 7,107.60 | 7,152.40 | 0.1M |
| 2025-09-11 | 6,863.00 | 7,125.80 | 6,825.00 | 7,097.80 | 0.1M |
| 2025-09-10 | 6,883.80 | 6,948.80 | 6,833.00 | 6,887.80 | 0.1M |
| 2025-09-09 | 6,904.00 | 6,948.40 | 6,832.00 | 6,866.80 | 0.1M |
| 2025-09-08 | 6,906.20 | 6,953.40 | 6,841.60 | 6,925.60 | 0.1M |
| 2025-09-05 | 6,667.00 | 6,905.20 | 6,637.80 | 6,876.80 | 0.1M |
| 2025-09-04 | 6,818.00 | 6,857.20 | 6,550.00 | 6,607.20 | 0.1M |
| 2025-09-03 | 6,928.00 | 6,945.00 | 6,758.20 | 6,812.00 | 0.1M |
| 2025-09-02 | 7,026.00 | 7,031.80 | 6,830.00 | 6,878.00 | 0.1M |
| 2025-09-01 | 7,021.00 | 7,065.00 | 6,975.00 | 7,022.80 | 0.1M |
| 2025-08-29 | 6,960.00 | 7,039.40 | 6,925.20 | 6,983.40 | 0.1M |
| 2025-08-28 | 6,850.00 | 6,977.20 | 6,761.40 | 6,920.40 | 0.1M |
| 2025-08-27 | 6,929.80 | 7,042.80 | 6,813.40 | 6,897.60 | 0.1M |
| 2025-08-26 | 6,886.00 | 6,983.20 | 6,872.00 | 6,942.40 | 0.1M |
| 2025-08-25 | 6,836.00 | 6,958.20 | 6,831.00 | 6,904.00 | 0.1M |
| 2025-08-22 | 6,660.20 | 6,812.00 | 6,660.20 | 6,787.20 | 0.1M |
| 2025-08-21 | 6,703.00 | 6,724.40 | 6,618.40 | 6,644.00 | 0.1M |
| 2025-08-20 | 6,568.00 | 6,699.40 | 6,522.00 | 6,660.40 | 0.1M |
| 2025-08-19 | 6,600.00 | 6,652.00 | 6,583.20 | 6,602.80 | 0.1M |
| 2025-08-18 | 6,552.00 | 6,684.60 | 6,530.00 | 6,608.40 | 0.1M |
| 2025-08-15 | 6,365.00 | 6,541.00 | 6,365.00 | 6,524.40 | 0.1M |
| 2025-08-14 | 6,466.00 | 6,469.20 | 6,358.20 | 6,396.20 | 0.1M |
| 2025-08-13 | 6,419.20 | 6,520.80 | 6,419.20 | 6,503.80 | 0.0M |
| 2025-08-12 | 6,372.20 | 6,413.00 | 6,351.80 | 6,405.20 | 0.0M |
| 2025-08-11 | 6,317.40 | 6,403.20 | 6,311.20 | 6,376.20 | 0.0M |
| 2025-08-08 | 6,288.20 | 6,322.80 | 6,267.80 | 6,304.00 | 0.0M |
| 2025-08-07 | 6,333.80 | 6,354.40 | 6,265.00 | 6,298.20 | 0.0M |
| 2025-08-06 | 6,255.00 | 6,337.80 | 6,255.00 | 6,331.00 | 0.0M |
| 2025-08-05 | 6,240.40 | 6,267.40 | 6,225.20 | 6,260.20 | 0.0M |
| 2025-08-04 | 6,158.80 | 6,232.00 | 6,146.00 | 6,220.60 | 0.0M |
| 2025-08-01 | 6,182.00 | 6,223.00 | 6,141.20 | 6,173.60 | 0.0M |
| 2025-07-31 | 6,256.00 | 6,286.00 | 6,147.40 | 6,175.60 | 0.0M |
| 2025-07-30 | 6,298.00 | 6,330.00 | 6,226.40 | 6,266.20 | 0.0M |
| 2025-07-29 | 6,258.80 | 6,321.60 | 6,218.40 | 6,298.00 | 0.0M |
| 2025-07-28 | 6,265.20 | 6,300.40 | 6,226.00 | 6,275.00 | 0.0M |
| 2025-07-25 | 6,275.00 | 6,277.40 | 6,238.20 | 6,263.00 | 0.0M |
| 2025-07-24 | 6,158.60 | 6,277.40 | 6,158.60 | 6,262.60 | 0.0M |
| 2025-07-23 | 6,195.40 | 6,229.20 | 6,152.20 | 6,170.20 | 0.0M |
| 2025-07-22 | 6,116.60 | 6,183.20 | 6,104.00 | 6,161.20 | 0.0M |
| 2025-07-21 | 6,077.40 | 6,124.80 | 6,074.00 | 6,110.60 | 0.0M |
| 2025-07-18 | 6,048.20 | 6,074.20 | 6,020.20 | 6,046.60 | 0.0M |
| 2025-07-17 | 5,960.00 | 6,033.00 | 5,946.00 | 6,025.20 | 0.0M |
| 2025-07-16 | 6,012.00 | 6,067.00 | 5,986.00 | 6,012.20 | 0.0M |
| 2025-07-15 | 6,000.00 | 6,047.60 | 5,962.00 | 6,004.00 | 0.0M |
| 2025-07-14 | 6,029.00 | 6,035.00 | 6,001.60 | 6,015.60 | 0.0M |
| 2025-07-11 | 5,965.00 | 6,065.00 | 5,940.00 | 6,026.40 | 0.0M |
| 2025-07-10 | 5,930.00 | 5,987.40 | 5,922.20 | 5,968.00 | 0.0M |
| 2025-07-09 | 5,959.80 | 5,967.20 | 5,924.40 | 5,937.20 | 0.0M |
| 2025-07-08 | 5,863.60 | 5,962.80 | 5,858.80 | 5,952.60 | 0.0M |
| 2025-07-07 | 5,870.20 | 5,882.00 | 5,847.60 | 5,862.80 | 0.0M |
| 2025-07-04 | 5,866.00 | 5,938.00 | 5,836.80 | 5,870.00 | 0.0M |
| 2025-07-03 | 5,877.60 | 5,888.00 | 5,839.80 | 5,874.60 | 0.0M |
| 2025-07-02 | 5,857.40 | 5,865.80 | 5,830.40 | 5,849.60 | 0.0M |
| 2025-07-01 | 5,851.00 | 5,882.80 | 5,828.00 | 5,872.00 | 0.0M |
| 2025-06-30 | 5,864.00 | 5,880.40 | 5,831.60 | 5,867.40 | 0.0M |
| 2025-06-27 | 5,828.80 | 5,882.60 | 5,806.80 | 5,829.80 | 0.0M |
| 2025-06-26 | 5,827.00 | 5,846.20 | 5,805.20 | 5,813.40 | 0.0M |
| 2025-06-25 | 5,736.40 | 5,846.80 | 5,727.00 | 5,826.00 | 0.1M |
| 2025-06-24 | 5,638.20 | 5,737.40 | 5,638.20 | 5,719.80 | 0.0M |
| 2025-06-23 | 5,581.80 | 5,642.60 | 5,563.00 | 5,630.60 | 0.0M |
| 2025-06-20 | 5,617.60 | 5,633.00 | 5,585.80 | 5,590.20 | 0.0M |
| 2025-06-19 | 5,665.00 | 5,679.60 | 5,590.00 | 5,604.20 | 0.0M |
| 2025-06-18 | 5,742.00 | 5,755.00 | 5,700.00 | 5,736.80 | 0.0M |
| 2025-06-17 | 5,756.20 | 5,768.80 | 5,726.40 | 5,736.40 | 0.0M |
| 2025-06-16 | 5,724.00 | 5,773.40 | 5,718.40 | 5,760.20 | 0.0M |
| 2025-06-13 | 5,770.00 | 5,774.00 | 5,705.00 | 5,729.80 | 0.1M |
| 2025-06-12 | 5,752.80 | 5,787.60 | 5,731.40 | 5,777.00 | 0.0M |
| 2025-06-11 | 5,729.20 | 5,800.00 | 5,725.20 | 5,768.00 | 0.0M |
| 2025-06-10 | 5,766.00 | 5,774.00 | 5,685.60 | 5,718.40 | 0.1M |
| 2025-06-09 | 5,739.80 | 5,801.00 | 5,729.80 | 5,768.80 | 0.0M |
| 2025-06-06 | 5,725.00 | 5,734.60 | 5,708.00 | 5,720.60 | 0.0M |
| 2025-06-05 | 5,690.00 | 5,741.00 | 5,671.00 | 5,726.40 | 0.0M |
| 2025-06-04 | 5,643.80 | 5,706.00 | 5,641.40 | 5,688.80 | 0.0M |
| 2025-06-03 | 5,618.00 | 5,670.80 | 5,603.20 | 5,646.00 | 0.0M |
| 2025-05-30 | 5,641.80 | 5,645.00 | 5,590.20 | 5,619.80 | 0.1M |
| 2025-05-29 | 5,585.00 | 5,685.20 | 5,572.00 | 5,662.40 | 0.1M |
| 2025-05-28 | 5,587.20 | 5,596.00 | 5,549.00 | 5,563.60 | 0.0M |
| 2025-05-27 | 5,591.40 | 5,599.80 | 5,545.20 | 5,582.60 | 0.1M |
| 2025-05-26 | 5,561.80 | 5,622.00 | 5,560.00 | 5,591.60 | 0.1M |
| 2025-05-23 | 5,608.00 | 5,664.80 | 5,557.00 | 5,576.40 | 0.1M |
| 2025-05-22 | 5,650.40 | 5,686.60 | 5,598.00 | 5,615.40 | 0.1M |
| 2025-05-21 | 5,638.20 | 5,665.80 | 5,628.00 | 5,654.40 | 0.0M |
| 2025-05-20 | 5,630.20 | 5,663.00 | 5,596.60 | 5,648.20 | 0.0M |
| 2025-05-19 | 5,600.00 | 5,628.00 | 5,548.20 | 5,618.20 | 0.1M |
| 2025-05-16 | 5,615.80 | 5,641.60 | 5,601.20 | 5,610.00 | 0.0M |
| 2025-05-15 | 5,685.00 | 5,689.80 | 5,602.60 | 5,615.80 | 0.1M |
| 2025-05-14 | 5,770.20 | 5,844.20 | 5,741.00 | 5,786.40 | 0.0M |
| 2025-05-13 | 5,815.20 | 5,815.20 | 5,754.00 | 5,767.20 | 0.0M |
| 2025-05-12 | 5,753.60 | 5,791.00 | 5,722.20 | 5,773.80 | 0.0M |
| 2025-05-09 | 5,741.00 | 5,751.00 | 5,680.00 | 5,704.80 | 0.0M |
| 2025-05-08 | 5,704.60 | 5,772.40 | 5,704.00 | 5,751.80 | 0.0M |
| 2025-05-07 | 5,818.00 | 5,818.00 | 5,684.00 | 5,704.60 | 0.0M |
| 2025-05-06 | 5,620.40 | 5,710.00 | 5,620.40 | 5,704.20 | 0.0M |
| 2025-04-30 | 5,580.80 | 5,618.40 | 5,570.20 | 5,598.80 | 0.0M |
| 2025-04-29 | 5,546.80 | 5,591.80 | 5,527.00 | 5,572.80 | 0.0M |
| 2025-04-28 | 5,580.20 | 5,594.80 | 5,534.20 | 5,560.40 | 0.0M |
| 2025-04-25 | 5,579.60 | 5,630.40 | 5,553.00 | 5,585.80 | 0.0M |
| 2025-04-24 | 5,575.00 | 5,602.60 | 5,530.80 | 5,563.00 | 0.0M |
| 2025-04-23 | 5,598.00 | 5,644.00 | 5,560.00 | 5,580.20 | 0.0M |
| 2025-04-22 | 5,582.40 | 5,599.00 | 5,553.00 | 5,579.80 | 0.0M |
| 2025-04-21 | 5,477.00 | 5,602.20 | 5,457.60 | 5,587.00 | 0.0M |
| 2025-04-18 | 5,473.00 | 5,525.60 | 5,447.00 | 5,502.40 | 0.0M |
| 2025-04-17 | 5,429.80 | 5,536.80 | 5,429.80 | 5,500.40 | 0.0M |
| 2025-04-16 | 5,571.00 | 5,571.00 | 5,483.80 | 5,525.20 | 0.0M |
| 2025-04-15 | 5,581.00 | 5,598.80 | 5,542.20 | 5,571.60 | 0.0M |
| 2025-04-14 | 5,615.60 | 5,638.00 | 5,580.20 | 5,591.40 | 0.0M |
| 2025-04-11 | 5,500.00 | 5,620.00 | 5,492.00 | 5,569.80 | 0.0M |
| 2025-04-10 | 5,545.00 | 5,598.80 | 5,467.00 | 5,528.60 | 0.1M |
| 2025-04-09 | 5,200.00 | 5,442.60 | 5,101.40 | 5,408.40 | 0.1M |
| 2025-04-08 | 5,301.00 | 5,351.40 | 5,172.00 | 5,271.00 | 0.1M |
| 2025-04-07 | 5,659.80 | 5,659.80 | 5,236.20 | 5,236.20 | 0.1M |
| 2025-04-03 | 5,827.60 | 5,887.80 | 5,788.00 | 5,818.00 | 0.1M |
| 2025-04-02 | 5,854.40 | 5,910.80 | 5,843.40 | 5,868.20 | 0.0M |
| 2025-04-01 | 5,836.00 | 5,898.20 | 5,825.00 | 5,854.40 | 0.0M |
| 2025-03-31 | 5,848.80 | 5,875.00 | 5,751.20 | 5,812.00 | 0.1M |
| 2025-03-28 | 5,919.80 | 5,941.40 | 5,855.80 | 5,882.40 | 0.0M |
| 2025-03-27 | 5,894.00 | 5,967.00 | 5,836.40 | 5,924.60 | 0.1M |
| 2025-03-26 | 5,893.60 | 5,949.80 | 5,893.60 | 5,909.40 | 0.0M |
| 2025-03-25 | 5,900.00 | 5,936.00 | 5,864.00 | 5,890.20 | 0.0M |
| 2025-03-24 | 5,913.00 | 5,933.40 | 5,838.60 | 5,880.80 | 0.1M |
| 2025-03-21 | 5,988.80 | 6,020.00 | 5,880.40 | 5,904.40 | 0.1M |
| 2025-03-20 | 6,057.20 | 6,057.20 | 5,994.80 | 6,010.00 | 0.0M |
| 2025-03-19 | 6,099.80 | 6,121.00 | 6,058.20 | 6,083.80 | 0.1M |
| 2025-03-18 | 6,105.00 | 6,165.00 | 6,094.60 | 6,113.40 | 0.1M |
| 2025-03-17 | 6,109.00 | 6,110.00 | 6,077.20 | 6,092.40 | 0.1M |
| 2025-03-14 | 5,970.20 | 6,099.20 | 5,951.40 | 6,088.00 | 0.1M |
| 2025-03-13 | 6,013.40 | 6,027.80 | 5,914.60 | 5,950.60 | 0.1M |
| 2025-03-12 | 6,028.60 | 6,079.80 | 5,998.60 | 6,026.40 | 0.1M |
| 2025-03-11 | 5,906.00 | 6,011.80 | 5,901.00 | 5,996.20 | 0.1M |
| 2025-03-10 | 5,985.00 | 6,008.40 | 5,920.20 | 5,961.40 | 0.1M |
| 2025-03-07 | 6,006.00 | 6,036.00 | 5,968.20 | 5,986.80 | 0.1M |
| 2025-03-06 | 5,941.00 | 6,047.00 | 5,940.00 | 6,027.40 | 0.1M |
| 2025-03-05 | 5,900.00 | 5,919.00 | 5,837.00 | 5,904.60 | 0.1M |
| 2025-03-04 | 5,810.60 | 5,921.40 | 5,810.00 | 5,901.20 | 0.1M |
| 2025-03-03 | 5,853.00 | 5,938.00 | 5,822.20 | 5,847.00 | 0.1M |
| 2025-02-28 | 5,961.20 | 5,965.00 | 5,808.40 | 5,829.20 | 0.1M |
| 2025-02-27 | 5,990.60 | 6,014.40 | 5,888.60 | 5,961.20 | 0.1M |
| 2025-02-26 | 5,962.40 | 6,029.60 | 5,922.60 | 5,990.60 | 0.1M |
| 2025-02-25 | 5,948.00 | 5,998.80 | 5,916.60 | 5,954.40 | 0.1M |
| 2025-02-24 | 6,025.00 | 6,030.00 | 5,958.00 | 5,984.20 | 0.1M |
| 2025-02-21 | 5,933.00 | 6,048.20 | 5,909.00 | 6,033.80 | 0.1M |
| 2025-02-20 | 5,895.00 | 5,948.80 | 5,881.80 | 5,930.00 | 0.1M |
| 2025-02-19 | 5,838.00 | 5,948.80 | 5,832.40 | 5,935.20 | 0.0M |
| 2025-02-18 | 5,933.80 | 5,947.40 | 5,812.20 | 5,841.20 | 0.0M |
| 2025-02-17 | 5,985.20 | 5,985.20 | 5,891.00 | 5,925.60 | 0.0M |
| 2025-02-14 | 5,910.40 | 5,958.20 | 5,879.20 | 5,939.60 | 0.0M |
| 2025-02-13 | 5,908.60 | 5,944.40 | 5,875.80 | 5,905.80 | 0.0M |
| 2025-02-12 | 5,838.20 | 5,938.80 | 5,835.60 | 5,915.60 | 0.0M |
| 2025-02-11 | 5,868.20 | 5,871.80 | 5,808.00 | 5,845.80 | 0.0M |
| 2025-02-10 | 5,858.00 | 5,886.80 | 5,822.00 | 5,871.40 | 0.0M |
| 2025-02-07 | 5,745.00 | 5,892.60 | 5,716.40 | 5,798.20 | 0.0M |
| 2025-02-06 | 5,576.00 | 5,745.40 | 5,575.00 | 5,728.80 | 0.0M |
| 2025-02-05 | 5,620.00 | 5,631.80 | 5,565.00 | 5,588.40 | 0.0M |
| 2025-01-27 | 5,653.00 | 5,674.20 | 5,554.20 | 5,588.00 | 0.0M |
| 2025-01-24 | 5,568.60 | 5,665.00 | 5,560.20 | 5,644.20 | 0.0M |
| 2025-01-23 | 5,640.00 | 5,717.80 | 5,558.40 | 5,571.40 | 0.0M |
| 2025-01-22 | 5,589.00 | 5,605.00 | 5,533.20 | 5,584.80 | 0.0M |
| 2025-01-21 | 5,626.00 | 5,639.80 | 5,557.00 | 5,607.00 | 0.0M |
| 2025-01-20 | 5,601.80 | 5,659.40 | 5,582.00 | 5,597.40 | 0.0M |
| 2025-01-17 | 5,526.60 | 5,620.20 | 5,519.60 | 5,594.90 | 0.0M |
| 2025-01-16 | 5,550.20 | 5,644.00 | 5,505.40 | 5,539.00 | 0.0M |
| 2025-01-15 | 5,566.00 | 5,567.60 | 5,511.40 | 5,524.40 | 0.0M |
| 2025-01-14 | 5,401.00 | 5,594.60 | 5,369.80 | 5,564.80 | 0.1M |
| 2025-01-13 | 5,321.00 | 5,425.60 | 5,321.00 | 5,374.00 | 0.1M |
| 2025-01-10 | 5,432.00 | 5,496.00 | 5,365.20 | 5,387.00 | 0.0M |
| 2025-01-09 | 5,440.00 | 5,485.80 | 5,427.60 | 5,449.60 | 0.0M |
| 2025-01-08 | 5,455.00 | 5,498.80 | 5,308.60 | 5,463.40 | 0.1M |
| 2025-01-07 | 5,416.00 | 5,482.00 | 5,395.00 | 5,459.20 | 0.1M |
| 2025-01-06 | 5,421.20 | 5,476.00 | 5,381.00 | 5,409.80 | 0.1M |
| 2025-01-03 | 5,545.20 | 5,567.00 | 5,408.00 | 5,436.40 | 0.1M |
| 2025-01-02 | 5,695.20 | 5,706.80 | 5,477.20 | 5,523.60 | 0.1M |