6,908.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,909.00 | 6,970.00 | 6,850.00 | 6,908.00 | 0.0M |
| 2025-09-25 | 7,020.00 | 7,130.00 | 6,870.00 | 6,925.00 | 0.0M |
| 2025-09-24 | 6,979.00 | 7,142.00 | 6,960.00 | 7,048.00 | 0.0M |
| 2025-09-23 | 6,901.00 | 7,086.00 | 6,834.00 | 6,992.00 | 0.0M |
| 2025-09-22 | 7,230.00 | 7,230.00 | 6,914.00 | 6,959.00 | 0.0M |
| 2025-09-19 | 7,225.00 | 7,292.00 | 7,196.00 | 7,243.00 | 0.0M |
| 2025-09-18 | 7,340.00 | 7,350.00 | 7,208.00 | 7,233.00 | 0.0M |
| 2025-09-17 | 7,355.00 | 7,455.00 | 7,323.00 | 7,385.00 | 0.0M |
| 2025-09-16 | 7,605.00 | 7,644.00 | 7,347.00 | 7,371.00 | 0.0M |
| 2025-09-15 | 7,539.00 | 7,539.00 | 7,539.00 | 7,539.00 | 0.0M |
| 2025-09-12 | 7,315.00 | 7,315.00 | 7,315.00 | 7,315.00 | 0.0M |
| 2025-09-11 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 0.0M |
| 2025-09-10 | 7,356.00 | 7,356.00 | 7,356.00 | 7,356.00 | 0.0M |
| 2025-09-09 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.0M |
| 2025-09-08 | 7,131.00 | 7,131.00 | 7,131.00 | 7,131.00 | 0.0M |
| 2025-09-05 | 7,382.00 | 7,382.00 | 7,382.00 | 7,382.00 | 0.0M |
| 2025-09-04 | 7,205.00 | 7,205.00 | 7,205.00 | 7,205.00 | 0.0M |
| 2025-09-03 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 0.0M |
| 2025-09-02 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 0.0M |
| 2025-08-29 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0.0M |
| 2025-08-28 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0.0M |
| 2025-08-27 | 7,585.00 | 7,585.00 | 7,585.00 | 7,731.00 | 0.0M |
| 2025-08-26 | 7,668.00 | 7,668.00 | 7,535.00 | 7,532.00 | 0.0M |
| 2025-08-25 | 7,513.00 | 7,935.00 | 7,513.00 | 7,957.00 | 0.0M |
| 2025-08-22 | 7,350.00 | 7,700.00 | 7,337.00 | 7,582.00 | 0.0M |
| 2025-08-21 | 7,767.00 | 7,793.00 | 7,359.00 | 7,435.00 | 0.0M |
| 2025-08-20 | 7,976.00 | 8,062.00 | 7,567.00 | 7,675.00 | 0.0M |
| 2025-08-19 | 8,100.00 | 8,197.00 | 7,899.00 | 8,012.00 | 0.0M |
| 2025-08-18 | 8,279.00 | 8,441.00 | 7,993.00 | 8,047.00 | 0.0M |
| 2025-08-15 | 8,172.00 | 8,317.00 | 8,115.00 | 8,235.00 | 0.0M |
| 2025-08-14 | 8,511.00 | 8,537.00 | 8,157.00 | 8,225.00 | 0.0M |
| 2025-08-13 | 8,793.00 | 8,865.00 | 8,453.00 | 8,566.00 | 0.0M |
| 2025-08-12 | 8,665.00 | 9,056.00 | 8,660.00 | 8,793.00 | 0.0M |
| 2025-08-11 | 8,727.00 | 9,326.00 | 8,679.00 | 8,778.00 | 0.0M |
| 2025-08-08 | 8,672.00 | 8,815.00 | 8,497.00 | 8,526.00 | 0.0M |
| 2025-08-07 | 8,367.00 | 8,749.00 | 8,356.00 | 8,644.00 | 0.0M |
| 2025-08-06 | 8,400.00 | 8,498.00 | 8,292.00 | 8,470.00 | 0.0M |
| 2025-08-05 | 8,104.00 | 8,428.00 | 7,993.00 | 8,363.00 | 0.0M |
| 2025-08-04 | 8,226.00 | 8,226.00 | 7,910.00 | 8,102.00 | 0.0M |
| 2025-08-01 | 8,540.00 | 8,590.00 | 8,149.00 | 8,232.00 | 0.0M |
| 2025-07-31 | 8,248.00 | 8,552.00 | 8,184.00 | 8,506.00 | 0.0M |
| 2025-07-30 | 8,304.00 | 8,514.00 | 8,146.00 | 8,192.00 | 0.0M |
| 2025-07-29 | 8,575.00 | 8,723.00 | 8,200.00 | 8,220.00 | 0.0M |
| 2025-07-28 | 8,304.00 | 8,599.00 | 8,116.00 | 8,518.00 | 0.0M |
| 2025-07-25 | 8,145.00 | 8,363.00 | 8,093.00 | 8,329.00 | 0.0M |
| 2025-07-24 | 8,440.00 | 8,570.00 | 8,066.00 | 8,124.00 | 0.0M |
| 2025-07-23 | 8,150.00 | 8,485.00 | 8,088.00 | 8,440.00 | 0.0M |
| 2025-07-22 | 8,074.00 | 8,247.00 | 8,022.00 | 8,149.00 | 0.0M |
| 2025-07-21 | 7,750.00 | 8,234.00 | 7,708.00 | 8,156.00 | 0.0M |
| 2025-07-18 | 7,444.00 | 7,835.00 | 7,400.00 | 7,800.00 | 0.0M |
| 2025-07-17 | 7,500.00 | 7,500.00 | 7,208.00 | 7,309.00 | 0.0M |
| 2025-07-16 | 8,322.00 | 8,322.00 | 8,322.00 | 8,322.00 | 0.0M |
| 2025-07-15 | 8,567.00 | 8,567.00 | 8,567.00 | 8,567.00 | 0.0M |
| 2025-07-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2025-07-11 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2025-07-10 | 8,742.00 | 8,742.00 | 8,742.00 | 8,742.00 | 0.0M |
| 2025-07-09 | 9,080.00 | 9,080.00 | 9,080.00 | 9,046.00 | 0.0M |
| 2025-07-08 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0M |
| 2025-07-07 | 8,879.00 | 8,879.00 | 8,879.00 | 8,879.00 | 0.0M |
| 2025-07-03 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 0.0M |
| 2025-07-02 | 9,050.00 | 9,050.00 | 9,050.00 | 8,904.00 | 0.0M |
| 2025-07-01 | 9,165.00 | 9,165.00 | 9,165.00 | 9,000.00 | 0.0M |
| 2025-06-30 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | 0.0M |
| 2025-06-27 | 9,231.00 | 9,231.00 | 9,231.00 | 9,231.00 | 0.0M |
| 2025-06-26 | 9,175.00 | 9,176.00 | 9,165.00 | 9,361.00 | 0.0M |
| 2025-06-25 | 9,300.00 | 9,300.00 | 9,138.00 | 9,081.00 | 0.0M |
| 2025-06-24 | 8,621.00 | 9,410.00 | 8,605.00 | 9,436.00 | 0.0M |
| 2025-06-23 | 8,555.00 | 9,216.00 | 8,295.00 | 9,189.00 | 0.0M |
| 2025-06-20 | 9,505.00 | 9,505.00 | 8,331.00 | 8,459.00 | 0.0M |
| 2025-06-18 | 9,951.00 | 10,004.00 | 9,570.00 | 9,680.00 | 0.0M |
| 2025-06-17 | 10,050.00 | 10,288.00 | 9,931.00 | 9,943.00 | 0.0M |
| 2025-06-16 | 9,817.00 | 10,119.00 | 9,600.00 | 10,035.00 | 0.0M |
| 2025-06-13 | 9,803.00 | 9,880.00 | 9,709.00 | 9,768.00 | 0.0M |
| 2025-06-12 | 9,596.00 | 9,882.00 | 9,503.00 | 9,858.00 | 0.0M |
| 2025-06-11 | 9,550.00 | 9,620.00 | 9,326.00 | 9,549.00 | 0.0M |
| 2025-06-10 | 10,237.00 | 10,250.00 | 9,501.00 | 9,602.00 | 0.0M |
| 2025-06-09 | 10,150.00 | 10,278.00 | 9,938.00 | 10,174.00 | 0.0M |
| 2025-06-06 | 10,200.00 | 10,531.00 | 10,026.00 | 10,259.00 | 0.0M |
| 2025-06-05 | 9,855.00 | 10,190.00 | 9,761.00 | 10,076.00 | 0.0M |
| 2025-06-04 | 9,786.00 | 9,990.00 | 9,552.00 | 9,948.00 | 0.0M |
| 2025-06-03 | 9,476.00 | 9,877.00 | 9,350.00 | 9,775.00 | 0.0M |
| 2025-06-02 | 9,625.00 | 10,075.00 | 9,401.00 | 9,474.00 | 0.0M |
| 2025-05-30 | 9,213.00 | 9,818.00 | 9,213.00 | 9,791.00 | 0.0M |
| 2025-05-29 | 9,561.00 | 9,572.00 | 9,054.00 | 9,110.00 | 0.0M |
| 2025-05-28 | 9,764.00 | 9,805.00 | 9,407.00 | 9,634.00 | 0.0M |
| 2025-05-27 | 9,817.00 | 10,163.00 | 9,700.00 | 9,739.00 | 0.0M |
| 2025-05-23 | 10,300.00 | 10,425.00 | 9,630.00 | 9,764.00 | 0.0M |
| 2025-05-22 | 10,596.00 | 10,700.00 | 10,145.00 | 10,278.00 | 0.0M |
| 2025-05-21 | 10,807.00 | 10,949.00 | 10,410.00 | 10,719.00 | 0.0M |
| 2025-05-20 | 10,910.00 | 11,280.00 | 10,752.00 | 10,874.00 | 0.0M |
| 2025-05-19 | 10,706.00 | 11,007.00 | 10,410.00 | 10,974.00 | 0.0M |
| 2025-05-16 | 10,375.00 | 11,068.00 | 10,308.00 | 10,898.00 | 0.0M |
| 2025-05-15 | 9,900.00 | 10,681.00 | 9,651.00 | 10,257.00 | 0.0M |
| 2025-05-14 | 10,129.00 | 10,129.00 | 10,129.00 | 10,129.00 | 0.0M |
| 2025-05-13 | 9,689.00 | 9,689.00 | 9,689.00 | 10,171.00 | 0.0M |
| 2025-05-12 | 9,350.00 | 9,350.00 | 9,276.00 | 9,340.00 | 0.0M |
| 2025-05-09 | 9,387.00 | 9,387.00 | 9,387.00 | 9,387.00 | 0.0M |
| 2025-05-08 | 9,268.00 | 9,268.00 | 9,268.00 | 9,268.00 | 0.0M |
| 2025-05-07 | 9,285.00 | 9,285.00 | 9,285.00 | 9,398.00 | 0.0M |
| 2025-05-06 | 9,157.00 | 9,157.00 | 9,157.00 | 9,175.00 | 0.0M |
| 2025-05-05 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 0.0M |
| 2025-05-02 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | 0.0M |
| 2025-05-01 | 8,973.00 | 8,973.00 | 8,973.00 | 8,973.00 | 0.0M |
| 2025-04-30 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | 0.0M |
| 2025-04-29 | 9,475.00 | 9,476.00 | 9,120.00 | 9,146.00 | 0.0M |
| 2025-04-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,217.00 | 0.0M |
| 2025-04-25 | 9,652.00 | 9,652.00 | 9,652.00 | 9,652.00 | 0.0M |
| 2025-04-24 | 9,418.00 | 9,418.00 | 9,418.00 | 9,391.00 | 0.0M |
| 2025-04-23 | 9,350.00 | 9,515.00 | 8,927.00 | 9,104.00 | 0.0M |
| 2025-04-22 | 8,700.00 | 9,329.00 | 8,678.00 | 9,310.00 | 0.0M |
| 2025-04-21 | 8,380.00 | 8,970.00 | 8,380.00 | 8,810.00 | 0.0M |
| 2025-04-17 | 8,132.00 | 8,550.00 | 8,132.00 | 8,365.00 | 0.0M |
| 2025-04-16 | 7,994.00 | 8,178.00 | 7,853.00 | 8,096.00 | 0.0M |
| 2025-04-15 | 8,216.00 | 8,361.00 | 7,956.00 | 8,002.00 | 0.0M |
| 2025-04-14 | 8,426.00 | 8,625.00 | 8,202.00 | 8,247.00 | 0.0M |
| 2025-04-11 | 8,150.00 | 8,538.00 | 8,088.00 | 8,511.00 | 0.0M |
| 2025-04-10 | 8,473.00 | 8,576.00 | 8,045.00 | 8,088.00 | 0.0M |
| 2025-04-09 | 7,656.00 | 8,500.00 | 7,656.00 | 8,447.00 | 0.0M |
| 2025-04-08 | 8,096.00 | 8,200.00 | 7,677.00 | 7,755.00 | 0.0M |
| 2025-04-07 | 8,430.00 | 8,729.00 | 7,963.00 | 8,053.00 | 0.0M |
| 2025-04-04 | 9,265.00 | 9,335.00 | 8,450.00 | 8,512.00 | 0.0M |
| 2025-04-03 | 8,884.00 | 9,492.00 | 8,884.00 | 9,291.00 | 0.0M |
| 2025-04-02 | 8,341.00 | 9,035.00 | 8,326.00 | 8,968.00 | 0.0M |
| 2025-04-01 | 7,998.00 | 8,422.00 | 7,981.00 | 8,177.00 | 0.0M |
| 2025-03-31 | 7,973.00 | 8,115.00 | 7,808.00 | 7,902.00 | 0.0M |
| 2025-03-28 | 7,933.00 | 8,104.00 | 7,880.00 | 8,042.00 | 0.0M |
| 2025-03-27 | 7,970.00 | 8,225.00 | 7,900.00 | 7,979.00 | 0.0M |
| 2025-03-26 | 8,061.00 | 8,200.00 | 7,940.00 | 8,044.00 | 0.0M |
| 2025-03-25 | 8,075.00 | 8,147.00 | 7,912.00 | 7,995.00 | 0.0M |
| 2025-03-24 | 7,807.00 | 8,171.00 | 7,806.00 | 8,079.00 | 0.0M |
| 2025-03-21 | 8,036.00 | 8,146.00 | 7,639.00 | 7,765.00 | 0.0M |
| 2025-03-20 | 8,084.00 | 8,356.00 | 7,916.00 | 8,071.00 | 0.0M |
| 2025-03-19 | 7,930.00 | 8,249.00 | 7,884.00 | 8,121.00 | 0.0M |
| 2025-03-18 | 7,837.00 | 8,212.00 | 7,784.00 | 8,021.00 | 0.0M |
| 2025-03-17 | 7,830.00 | 7,988.00 | 7,777.00 | 7,827.00 | 0.0M |
| 2025-03-14 | 7,728.00 | 7,728.00 | 7,728.00 | 7,728.00 | 0.0M |
| 2025-03-13 | 8,415.00 | 8,415.00 | 8,415.00 | 8,031.00 | 0.0M |
| 2025-03-12 | 8,204.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.0M |
| 2025-03-11 | 8,151.00 | 8,151.00 | 8,151.00 | 8,151.00 | 0.0M |
| 2025-03-10 | 8,279.00 | 8,279.00 | 8,279.00 | 8,279.00 | 0.0M |
| 2025-03-07 | 8,141.00 | 8,141.00 | 8,141.00 | 8,141.00 | 0.0M |
| 2025-03-06 | 8,036.00 | 8,036.00 | 8,036.00 | 8,036.00 | 0.0M |
| 2025-03-05 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 0.0M |
| 2025-03-04 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0.0M |
| 2025-03-03 | 8,082.00 | 8,082.00 | 8,082.00 | 8,082.00 | 0.0M |
| 2025-02-28 | 8,890.00 | 8,890.00 | 8,890.00 | 9,014.00 | 0.0M |
| 2025-02-27 | 8,863.00 | 8,863.00 | 8,836.00 | 9,130.00 | 0.0M |
| 2025-02-26 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2025-02-25 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 0.0M |
| 2025-02-24 | 9,044.00 | 9,044.00 | 8,390.00 | 8,352.00 | 0.0M |
| 2025-02-21 | 10,100.00 | 10,107.00 | 8,925.00 | 8,934.00 | 0.0M |
| 2025-02-20 | 10,163.00 | 10,208.00 | 10,008.00 | 10,075.00 | 0.0M |
| 2025-02-19 | 10,274.00 | 10,352.00 | 10,121.00 | 10,218.00 | 0.0M |
| 2025-02-18 | 10,114.00 | 10,344.00 | 10,059.00 | 10,301.00 | 0.0M |
| 2025-02-14 | 10,400.00 | 10,545.00 | 10,079.00 | 10,159.00 | 0.0M |
| 2025-02-13 | 10,100.00 | 10,470.00 | 10,098.00 | 10,381.00 | 0.0M |
| 2025-02-12 | 10,108.00 | 10,281.00 | 9,914.00 | 10,006.00 | 0.0M |
| 2025-02-11 | 9,734.00 | 10,150.00 | 9,720.00 | 10,131.00 | 0.0M |
| 2025-02-10 | 9,799.00 | 9,947.00 | 9,582.00 | 9,714.00 | 0.0M |
| 2025-02-07 | 9,999.00 | 10,349.00 | 9,557.00 | 10,018.00 | 0.0M |
| 2025-02-06 | 10,500.00 | 10,505.00 | 9,850.00 | 10,094.00 | 0.0M |
| 2025-02-05 | 10,838.00 | 10,856.00 | 10,426.00 | 10,514.00 | 0.0M |
| 2025-02-04 | 11,002.00 | 11,144.00 | 10,713.00 | 10,913.00 | 0.0M |
| 2025-02-03 | 11,020.00 | 11,324.00 | 10,819.00 | 11,002.00 | 0.0M |
| 2025-01-31 | 11,094.00 | 11,200.00 | 10,533.00 | 10,987.00 | 0.0M |
| 2025-01-30 | 11,694.00 | 11,733.00 | 11,047.00 | 11,207.00 | 0.0M |
| 2025-01-29 | 11,498.00 | 11,788.00 | 11,553.00 | 11,684.00 | 0.0M |
| 2025-01-28 | 11,396.00 | 11,455.00 | 11,166.00 | 11,404.00 | 0.0M |
| 2025-01-27 | 11,499.00 | 11,613.00 | 11,296.00 | 11,433.00 | 0.0M |
| 2025-01-24 | 11,508.00 | 11,700.00 | 11,346.00 | 11,623.00 | 0.0M |
| 2025-01-23 | 11,666.00 | 11,754.00 | 11,431.00 | 11,561.00 | 0.0M |
| 2025-01-22 | 11,528.00 | 11,776.00 | 11,419.00 | 11,682.00 | 0.0M |
| 2025-01-21 | 11,298.00 | 11,690.00 | 11,345.00 | 11,540.00 | 0.0M |
| 2025-01-17 | 10,538.00 | 11,224.00 | 10,503.00 | 11,173.00 | 0.0M |
| 2025-01-16 | 10,674.00 | 10,906.00 | 10,451.00 | 10,468.00 | 0.0M |
| 2025-01-15 | 10,889.00 | 11,141.00 | 10,756.00 | 10,900.00 | 0.0M |
| 2025-01-14 | 11,034.00 | 11,291.00 | 10,767.00 | 10,929.00 | 0.0M |
| 2025-01-13 | 10,500.00 | 11,027.00 | 10,483.00 | 10,929.00 | 0.0M |
| 2025-01-10 | 10,823.00 | 10,920.00 | 10,525.00 | 10,579.00 | 0.0M |
| 2025-01-09 | 11,103.00 | 11,513.00 | 10,605.00 | 10,978.00 | 0.0M |
| 2025-01-08 | 11,009.00 | 11,289.00 | 10,345.00 | 11,183.00 | 0.0M |
| 2025-01-07 | 11,291.00 | 11,568.00 | 11,164.00 | 11,223.00 | 0.0M |
| 2025-01-06 | 11,423.00 | 11,867.00 | 11,074.00 | 11,199.00 | 0.0M |
| 2025-01-03 | 11,195.00 | 11,615.00 | 11,029.00 | 11,567.00 | 0.0M |
| 2025-01-02 | 11,632.00 | 11,743.00 | 10,802.00 | 11,216.00 | 0.0M |