6,696.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3,869.75 | 3,870.75 | 3,821.50 | 3,861.00 | 0.9M |
| 2022-12-29 | 3,810.50 | 3,882.75 | 3,806.25 | 3,871.75 | 0.8M |
| 2022-12-28 | 3,857.25 | 3,875.00 | 3,804.50 | 3,807.50 | 1.0M |
| 2022-12-27 | 3,878.00 | 3,900.75 | 3,837.25 | 3,855.00 | 0.9M |
| 2022-12-26 | 3,868.50 | 3,895.00 | 3,868.50 | 3,893.50 | 0.0M |
| 2022-12-25 | 3,868.50 | 3,868.50 | 3,868.50 | 3,868.50 | 0.0M |
| 2022-12-23 | 3,849.75 | 3,872.50 | 3,821.25 | 3,869.75 | 1.1M |
| 2022-12-22 | 3,914.00 | 3,919.75 | 3,788.25 | 3,849.25 | 1.2M |
| 2022-12-21 | 3,855.25 | 3,918.75 | 3,855.25 | 3,905.75 | 1.3M |
| 2022-12-20 | 3,843.50 | 3,866.50 | 3,803.50 | 3,849.25 | 1.4M |
| 2022-12-19 | 3,873.50 | 3,899.00 | 3,827.25 | 3,845.50 | 1.2M |
| 2022-12-16 | 3,890.00 | 3,904.75 | 3,842.00 | 3,871.47 | 0.0M |
| 2022-12-15 | 4,006.25 | 4,010.25 | 3,878.50 | 3,897.00 | 0.2M |
| 2022-12-14 | 4,020.00 | 4,062.00 | 3,965.25 | 3,998.00 | 0.2M |
| 2022-12-13 | 3,987.50 | 4,148.00 | 3,985.00 | 4,022.25 | 0.5M |
| 2022-12-12 | 3,933.00 | 3,994.75 | 3,924.50 | 3,991.75 | 0.3M |
| 2022-12-09 | 3,964.50 | 3,990.00 | 3,925.00 | 3,936.25 | 0.9M |
| 2022-12-08 | 3,935.00 | 3,977.25 | 3,916.00 | 3,965.75 | 1.3M |
| 2022-12-07 | 3,944.00 | 3,961.50 | 3,914.00 | 3,936.75 | 1.3M |
| 2022-12-06 | 4,006.25 | 4,014.75 | 3,921.50 | 3,945.00 | 1.3M |
| 2022-12-05 | 4,073.00 | 4,075.50 | 3,987.50 | 4,003.25 | 1.1M |
| 2022-12-02 | 4,077.50 | 4,085.75 | 4,006.75 | 4,075.50 | 1.3M |
| 2022-12-01 | 4,093.50 | 4,110.00 | 4,054.25 | 4,081.75 | 1.3M |
| 2022-11-30 | 3,962.00 | 4,093.50 | 3,942.75 | 4,081.25 | 1.3M |
| 2022-11-29 | 3,972.00 | 3,990.75 | 3,941.50 | 3,962.00 | 1.2M |
| 2022-11-28 | 4,021.25 | 4,023.50 | 3,960.25 | 3,970.25 | 1.0M |
| 2022-11-25 | 4,038.75 | 4,049.25 | 4,024.75 | 4,032.50 | 0.4M |
| 2022-11-24 | 4,041.00 | 4,049.25 | 4,037.25 | 4,044.00 | 0.1M |
| 2022-11-23 | 4,010.00 | 4,039.50 | 4,001.50 | 4,033.00 | 0.9M |
| 2022-11-22 | 3,958.50 | 4,013.00 | 3,945.25 | 4,010.25 | 0.9M |
| 2022-11-21 | 3,972.25 | 3,982.00 | 3,939.75 | 3,958.00 | 1.0M |
| 2022-11-18 | 3,961.00 | 3,995.00 | 3,942.50 | 3,974.00 | 1.3M |
| 2022-11-17 | 3,977.50 | 3,990.50 | 3,912.50 | 3,955.25 | 1.1M |
| 2022-11-16 | 3,994.25 | 4,016.00 | 3,962.00 | 3,968.50 | 1.1M |
| 2022-11-15 | 3,975.00 | 4,051.00 | 3,960.00 | 3,999.50 | 1.9M |
| 2022-11-14 | 3,984.75 | 4,017.50 | 3,964.25 | 3,966.00 | 1.1M |
| 2022-11-11 | 3,972.75 | 4,009.75 | 3,948.00 | 4,000.25 | 1.5M |
| 2022-11-10 | 3,756.50 | 3,973.50 | 3,750.00 | 3,961.00 | 1.7M |
| 2022-11-09 | 3,830.25 | 3,848.75 | 3,750.00 | 3,755.50 | 1.5M |
| 2022-11-08 | 3,812.75 | 3,867.00 | 3,792.75 | 3,835.25 | 1.4M |
| 2022-11-07 | 3,755.25 | 3,821.75 | 3,738.25 | 3,815.25 | 1.3M |
| 2022-11-04 | 3,725.00 | 3,805.75 | 3,709.75 | 3,779.50 | 2.1M |
| 2022-11-03 | 3,767.25 | 3,782.50 | 3,704.25 | 3,727.75 | 1.6M |
| 2022-11-02 | 3,862.00 | 3,907.25 | 3,760.25 | 3,768.75 | 1.4M |
| 2022-11-01 | 3,883.00 | 3,927.75 | 3,852.50 | 3,866.00 | 1.5M |
| 2022-10-31 | 3,911.75 | 3,914.75 | 3,872.50 | 3,883.00 | 1.3M |
| 2022-10-28 | 3,796.00 | 3,924.25 | 3,776.75 | 3,911.25 | 1.3M |
| 2022-10-27 | 3,845.00 | 3,870.75 | 3,757.25 | 3,819.50 | 1.8M |
| 2022-10-26 | 3,843.25 | 3,897.50 | 3,824.00 | 3,841.00 | 1.7M |
| 2022-10-25 | 3,803.75 | 3,874.25 | 3,790.00 | 3,870.25 | 1.5M |
| 2022-10-24 | 3,771.00 | 3,822.00 | 3,736.75 | 3,809.25 | 1.6M |
| 2022-10-21 | 3,676.50 | 3,774.50 | 3,641.25 | 3,764.00 | 1.9M |
| 2022-10-20 | 3,708.25 | 3,747.75 | 3,665.75 | 3,675.25 | 1.8M |
| 2022-10-19 | 3,759.25 | 3,774.25 | 3,677.00 | 3,707.25 | 1.6M |
| 2022-10-18 | 3,702.25 | 3,777.25 | 3,697.25 | 3,732.75 | 2.0M |
| 2022-10-17 | 3,591.25 | 3,702.50 | 3,588.50 | 3,689.25 | 1.4M |
| 2022-10-14 | 3,680.25 | 3,734.00 | 3,591.25 | 3,597.50 | 1.8M |
| 2022-10-13 | 3,595.00 | 3,697.75 | 3,502.00 | 3,681.75 | 1.9M |
| 2022-10-12 | 3,607.75 | 3,635.50 | 3,585.25 | 3,588.50 | 1.5M |
| 2022-10-11 | 3,625.25 | 3,653.25 | 3,579.00 | 3,599.25 | 1.6M |
| 2022-10-10 | 3,638.75 | 3,667.75 | 3,598.75 | 3,625.25 | 1.4M |
| 2022-10-07 | 3,745.50 | 3,776.00 | 3,632.25 | 3,653.25 | 1.4M |
| 2022-10-06 | 3,795.50 | 3,819.50 | 3,749.75 | 3,756.75 | 1.5M |
| 2022-10-05 | 3,801.50 | 3,820.00 | 3,734.25 | 3,794.00 | 1.3M |
| 2022-10-04 | 3,695.00 | 3,809.00 | 3,686.25 | 3,803.25 | 1.5M |
| 2022-10-03 | 3,595.50 | 3,711.50 | 3,571.00 | 3,690.25 | 1.4M |
| 2022-09-30 | 3,656.75 | 3,693.50 | 3,595.50 | 3,601.50 | 1.8M |
| 2022-09-29 | 3,730.50 | 3,736.25 | 3,622.25 | 3,654.25 | 1.8M |
| 2022-09-28 | 3,666.75 | 3,751.25 | 3,613.50 | 3,732.00 | 1.8M |
| 2022-09-27 | 3,667.75 | 3,732.25 | 3,635.25 | 3,661.00 | 2.1M |
| 2022-09-26 | 3,704.75 | 3,730.50 | 3,657.50 | 3,670.00 | 2.1M |
| 2022-09-23 | 3,776.50 | 3,783.75 | 3,660.25 | 3,709.00 | 1.7M |
| 2022-09-22 | 3,794.25 | 3,833.00 | 3,763.25 | 3,772.00 | 1.7M |
| 2022-09-21 | 3,878.75 | 3,925.00 | 3,791.75 | 3,806.25 | 1.6M |
| 2022-09-20 | 3,923.00 | 3,936.25 | 3,843.25 | 3,872.75 | 1.8M |
| 2022-09-19 | 3,892.00 | 3,927.00 | 3,845.75 | 3,917.25 | 1.6M |
| 2022-09-16 | 3,890.00 | 3,890.00 | 3,845.75 | 3,871.24 | 0.0M |
| 2022-09-15 | 3,955.50 | 3,959.75 | 3,887.50 | 3,902.00 | 0.2M |
| 2022-09-14 | 3,939.00 | 3,962.75 | 3,911.25 | 3,947.50 | 0.3M |
| 2022-09-13 | 4,118.50 | 4,162.00 | 3,919.75 | 3,931.25 | 0.4M |
| 2022-09-12 | 4,076.25 | 4,119.50 | 4,062.25 | 4,110.75 | 0.5M |
| 2022-09-09 | 4,010.25 | 4,077.00 | 4,005.75 | 4,067.25 | 0.7M |
| 2022-09-08 | 3,979.25 | 4,011.50 | 3,942.50 | 4,005.50 | 1.5M |
| 2022-09-07 | 3,908.50 | 3,988.75 | 3,883.50 | 3,980.00 | 1.2M |
| 2022-09-06 | 3,929.25 | 3,962.50 | 3,886.50 | 3,910.50 | 1.5M |
| 2022-09-05 | 3,932.75 | 3,946.00 | 3,918.50 | 3,939.00 | 0.2M |
| 2022-09-04 | 3,932.00 | 3,933.75 | 3,915.25 | 3,932.75 | 0.0M |
| 2022-09-02 | 3,968.00 | 4,019.25 | 3,906.00 | 3,924.50 | 1.5M |
| 2022-09-01 | 3,958.25 | 3,971.25 | 3,903.25 | 3,968.75 | 1.4M |
| 2022-08-31 | 3,987.75 | 4,018.50 | 3,953.00 | 3,956.50 | 1.3M |
| 2022-08-30 | 4,035.75 | 4,072.75 | 3,964.50 | 3,987.50 | 1.4M |
| 2022-08-29 | 4,024.50 | 4,064.00 | 4,006.25 | 4,031.25 | 1.3M |
| 2022-08-26 | 4,196.75 | 4,217.00 | 4,043.00 | 4,059.50 | 1.3M |
| 2022-08-25 | 4,149.25 | 4,202.75 | 4,143.00 | 4,201.00 | 1.0M |
| 2022-08-24 | 4,129.00 | 4,158.50 | 4,110.50 | 4,142.75 | 0.9M |
| 2022-08-23 | 4,146.75 | 4,162.00 | 4,118.00 | 4,130.50 | 1.1M |
| 2022-08-22 | 4,221.25 | 4,222.50 | 4,131.50 | 4,141.25 | 1.0M |
| 2022-08-19 | 4,287.50 | 4,288.25 | 4,220.75 | 4,231.50 | 1.1M |
| 2022-08-18 | 4,279.50 | 4,295.50 | 4,258.25 | 4,286.50 | 0.9M |
| 2022-08-17 | 4,308.75 | 4,315.00 | 4,255.00 | 4,276.75 | 1.2M |
| 2022-08-16 | 4,294.75 | 4,327.50 | 4,278.75 | 4,307.75 | 1.1M |
| 2022-08-15 | 4,277.00 | 4,304.50 | 4,249.00 | 4,298.25 | 0.8M |
| 2022-08-12 | 4,219.00 | 4,282.75 | 4,208.25 | 4,281.00 | 0.8M |
| 2022-08-11 | 4,211.00 | 4,260.50 | 4,202.75 | 4,209.75 | 1.3M |
| 2022-08-10 | 4,129.00 | 4,213.75 | 4,113.75 | 4,210.00 | 1.2M |
| 2022-08-09 | 4,149.50 | 4,155.50 | 4,113.00 | 4,124.50 | 1.0M |
| 2022-08-08 | 4,149.00 | 4,188.00 | 4,129.50 | 4,141.75 | 1.2M |
| 2022-08-05 | 4,152.00 | 4,166.25 | 4,103.50 | 4,146.75 | 1.2M |
| 2022-08-04 | 4,151.50 | 4,173.25 | 4,136.00 | 4,152.25 | 1.1M |
| 2022-08-03 | 4,097.75 | 4,170.00 | 4,084.25 | 4,156.25 | 1.2M |
| 2022-08-02 | 4,120.00 | 4,142.75 | 4,080.50 | 4,093.75 | 1.3M |
| 2022-08-01 | 4,136.25 | 4,147.25 | 4,097.00 | 4,120.50 | 1.5M |
| 2022-07-29 | 4,105.00 | 4,144.00 | 4,081.00 | 4,133.50 | 1.3M |
| 2022-07-28 | 4,021.00 | 4,111.00 | 3,994.50 | 4,073.50 | 1.4M |
| 2022-07-27 | 3,939.75 | 4,042.75 | 3,939.25 | 4,024.50 | 1.2M |
| 2022-07-26 | 3,959.25 | 3,964.50 | 3,913.25 | 3,923.25 | 1.2M |
| 2022-07-25 | 3,967.25 | 3,988.75 | 3,946.25 | 3,970.00 | 1.2M |
| 2022-07-22 | 3,989.25 | 4,016.25 | 3,941.50 | 3,965.00 | 1.5M |
| 2022-07-21 | 3,954.00 | 4,004.75 | 3,930.25 | 4,001.25 | 1.5M |
| 2022-07-20 | 3,946.75 | 3,977.50 | 3,922.50 | 3,962.50 | 1.4M |
| 2022-07-19 | 3,839.25 | 3,948.00 | 3,834.25 | 3,937.50 | 1.2M |
| 2022-07-18 | 3,878.50 | 3,909.50 | 3,820.00 | 3,833.75 | 1.1M |
| 2022-07-15 | 3,796.00 | 3,868.50 | 3,780.50 | 3,865.00 | 1.0M |
| 2022-07-14 | 3,796.25 | 3,806.00 | 3,723.75 | 3,793.25 | 1.4M |
| 2022-07-13 | 3,824.00 | 3,869.25 | 3,752.00 | 3,804.50 | 1.6M |
| 2022-07-12 | 3,862.00 | 3,876.50 | 3,804.50 | 3,823.75 | 1.2M |
| 2022-07-11 | 3,900.25 | 3,901.00 | 3,849.75 | 3,856.75 | 1.1M |
| 2022-07-08 | 3,896.00 | 3,922.00 | 3,868.00 | 3,901.25 | 1.0M |
| 2022-07-07 | 3,854.75 | 3,914.25 | 3,832.50 | 3,905.00 | 0.9M |
| 2022-07-06 | 3,837.50 | 3,875.00 | 3,808.75 | 3,848.25 | 1.3M |
| 2022-07-05 | 3,828.25 | 3,857.25 | 3,743.75 | 3,834.00 | 1.5M |
| 2022-07-04 | 3,811.75 | 3,855.75 | 3,793.00 | 3,847.00 | 0.2M |
| 2022-07-03 | 3,827.50 | 3,827.50 | 3,810.00 | 3,812.25 | 0.0M |
| 2022-07-01 | 3,781.50 | 3,833.25 | 3,744.50 | 3,827.25 | 1.3M |
| 2022-06-30 | 3,823.25 | 3,824.25 | 3,741.00 | 3,789.50 | 1.6M |
| 2022-06-29 | 3,828.00 | 3,840.75 | 3,801.25 | 3,821.25 | 1.2M |
| 2022-06-28 | 3,910.25 | 3,950.75 | 3,821.50 | 3,825.50 | 1.2M |
| 2022-06-27 | 3,915.50 | 3,948.00 | 3,892.50 | 3,903.75 | 1.1M |
| 2022-06-24 | 3,785.00 | 3,919.50 | 3,781.25 | 3,916.25 | 0.8M |
| 2022-06-23 | 3,762.00 | 3,806.00 | 3,735.00 | 3,799.75 | 1.2M |
| 2022-06-22 | 3,769.00 | 3,805.50 | 3,693.25 | 3,762.75 | 1.4M |
| 2022-06-21 | 3,683.75 | 3,783.75 | 3,662.00 | 3,767.75 | 1.3M |
| 2022-06-20 | 3,705.50 | 3,723.25 | 3,662.25 | 3,716.75 | 0.3M |
| 2022-06-19 | 3,682.75 | 3,707.50 | 3,682.75 | 3,706.00 | 0.0M |
| 2022-06-17 | 3,678.00 | 3,710.50 | 3,665.00 | 3,663.76 | 0.0M |
| 2022-06-16 | 3,794.00 | 3,828.75 | 3,638.75 | 3,668.25 | 0.2M |
| 2022-06-15 | 3,738.50 | 3,838.75 | 3,720.00 | 3,789.25 | 0.3M |
| 2022-06-14 | 3,757.75 | 3,805.00 | 3,705.25 | 3,736.75 | 0.4M |
| 2022-06-13 | 3,881.25 | 3,881.25 | 3,732.50 | 3,750.50 | 0.7M |
| 2022-06-10 | 4,024.25 | 4,029.25 | 3,895.00 | 3,899.00 | 0.9M |
| 2022-06-09 | 4,118.25 | 4,144.00 | 4,014.75 | 4,016.25 | 1.5M |
| 2022-06-08 | 4,151.50 | 4,159.75 | 4,105.00 | 4,114.00 | 1.1M |
| 2022-06-07 | 4,121.25 | 4,164.25 | 4,075.75 | 4,158.75 | 1.1M |
| 2022-06-06 | 4,110.25 | 4,168.25 | 4,104.25 | 4,120.50 | 1.2M |
| 2022-06-03 | 4,177.50 | 4,189.00 | 4,096.75 | 4,107.00 | 1.4M |
| 2022-06-02 | 4,098.50 | 4,179.00 | 4,072.00 | 4,175.25 | 1.3M |
| 2022-06-01 | 4,137.75 | 4,165.00 | 4,071.50 | 4,099.00 | 1.5M |
| 2022-05-31 | 4,164.75 | 4,202.25 | 4,102.75 | 4,131.25 | 1.8M |
| 2022-05-30 | 4,167.50 | 4,202.25 | 4,161.50 | 4,177.75 | 0.2M |
| 2022-05-29 | 4,165.50 | 4,173.00 | 4,157.75 | 4,167.50 | 0.0M |
| 2022-05-27 | 4,049.00 | 4,168.25 | 4,041.50 | 4,155.75 | 1.1M |
| 2022-05-26 | 3,970.25 | 4,073.25 | 3,960.50 | 4,055.75 | 1.1M |
| 2022-05-25 | 3,949.50 | 3,997.75 | 3,913.50 | 3,976.75 | 1.5M |
| 2022-05-24 | 3,958.00 | 3,958.50 | 3,871.75 | 3,940.50 | 1.6M |
| 2022-05-23 | 3,909.50 | 3,982.50 | 3,906.25 | 3,971.75 | 1.5M |
| 2022-05-20 | 3,900.00 | 3,949.50 | 3,807.50 | 3,899.50 | 1.7M |
| 2022-05-19 | 3,916.00 | 3,943.75 | 3,856.00 | 3,897.75 | 1.8M |
| 2022-05-18 | 4,090.50 | 4,095.00 | 3,905.50 | 3,922.75 | 1.4M |
| 2022-05-17 | 4,001.00 | 4,091.75 | 4,000.25 | 4,084.75 | 1.2M |
| 2022-05-16 | 4,025.50 | 4,043.50 | 3,979.25 | 4,004.75 | 1.4M |
| 2022-05-14 | 4,014.25 | 4,014.25 | 4,014.25 | 4,014.25 | 0.0M |
| 2022-05-13 | 3,914.00 | 4,036.00 | 3,914.00 | 4,019.75 | 1.3M |
| 2022-05-12 | 3,941.75 | 3,961.75 | 3,855.00 | 3,927.25 | 2.0M |
| 2022-05-11 | 3,991.00 | 4,050.50 | 3,923.75 | 3,930.25 | 1.9M |
| 2022-05-10 | 3,993.25 | 4,065.50 | 3,952.50 | 3,996.75 | 2.0M |
| 2022-05-09 | 4,087.50 | 4,098.75 | 3,970.25 | 3,987.50 | 1.6M |
| 2022-05-07 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 0.0M |
| 2022-05-06 | 4,149.75 | 4,153.25 | 4,062.00 | 4,119.50 | 2.0M |
| 2022-05-05 | 4,289.25 | 4,300.75 | 4,099.25 | 4,143.25 | 2.0M |
| 2022-05-04 | 4,171.75 | 4,303.00 | 4,142.75 | 4,295.25 | 1.1M |
| 2022-05-03 | 4,146.25 | 4,195.50 | 4,128.00 | 4,169.25 | 1.2M |
| 2022-05-02 | 4,143.75 | 4,165.75 | 4,056.00 | 4,151.00 | 1.7M |
| 2022-04-29 | 4,247.00 | 4,279.75 | 4,118.75 | 4,127.50 | 1.2M |
| 2022-04-28 | 4,213.50 | 4,303.50 | 4,182.50 | 4,283.50 | 1.3M |
| 2022-04-27 | 4,147.25 | 4,236.25 | 4,147.25 | 4,180.25 | 1.7M |
| 2022-04-26 | 4,293.50 | 4,303.75 | 4,136.50 | 4,170.50 | 1.4M |
| 2022-04-25 | 4,258.25 | 4,296.50 | 4,195.25 | 4,292.75 | 1.6M |
| 2022-04-22 | 4,386.00 | 4,393.25 | 4,247.75 | 4,267.25 | 1.4M |
| 2022-04-21 | 4,468.75 | 4,509.00 | 4,380.00 | 4,390.50 | 1.3M |
| 2022-04-20 | 4,441.25 | 4,484.25 | 4,432.75 | 4,455.50 | 1.2M |
| 2022-04-19 | 4,399.25 | 4,467.50 | 4,371.50 | 4,459.25 | 1.0M |
| 2022-04-18 | 4,391.50 | 4,406.25 | 4,355.50 | 4,386.75 | 0.9M |
| 2022-04-14 | 4,438.75 | 4,455.75 | 4,384.75 | 4,387.50 | 0.9M |
| 2022-04-13 | 4,397.00 | 4,449.50 | 4,384.00 | 4,442.25 | 1.0M |
| 2022-04-12 | 4,410.50 | 4,466.75 | 4,375.50 | 4,393.00 | 1.2M |
| 2022-04-11 | 4,487.25 | 4,491.25 | 4,403.50 | 4,409.00 | 1.0M |
| 2022-04-08 | 4,495.00 | 4,519.75 | 4,468.75 | 4,483.50 | 1.0M |
| 2022-04-07 | 4,471.50 | 4,516.50 | 4,444.50 | 4,496.25 | 1.2M |
| 2022-04-06 | 4,526.50 | 4,528.25 | 4,444.50 | 4,475.75 | 1.4M |
| 2022-04-05 | 4,576.00 | 4,588.50 | 4,507.50 | 4,520.25 | 1.0M |
| 2022-04-04 | 4,538.00 | 4,579.75 | 4,527.75 | 4,577.75 | 0.7M |
| 2022-04-02 | 4,539.75 | 4,539.75 | 4,539.75 | 4,539.75 | 0.0M |
| 2022-04-01 | 4,542.00 | 4,555.25 | 4,501.25 | 4,539.25 | 1.0M |
| 2022-03-31 | 4,599.75 | 4,614.25 | 4,526.25 | 4,530.75 | 1.0M |
| 2022-03-30 | 4,621.50 | 4,627.75 | 4,574.75 | 4,596.00 | 0.9M |
| 2022-03-29 | 4,570.25 | 4,631.00 | 4,565.25 | 4,625.50 | 1.1M |