6,290.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 6,293.53 | 6,293.53 | 6,293.53 | 6,290.00 | 0.0M |
| 2025-09-24 | 6,254.92 | 6,254.92 | 6,254.92 | 6,270.00 | 0.0M |
| 2025-09-23 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2025-09-22 | 6,252.48 | 6,254.01 | 6,252.48 | 6,400.00 | 0.0M |
| 2025-09-21 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.0M |
| 2025-09-18 | 6,275.00 | 6,340.26 | 6,275.00 | 6,295.00 | 0.0M |
| 2025-09-17 | 6,236.00 | 6,280.00 | 6,236.00 | 6,255.00 | 0.0M |
| 2025-09-15 | 5,908.80 | 5,908.80 | 5,908.80 | 6,011.96 | 0.0M |
| 2025-09-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,049.59 | 0.0M |
| 2025-09-11 | 6,127.94 | 6,127.94 | 6,127.94 | 6,097.00 | 0.0M |
| 2025-09-10 | 6,012.00 | 6,012.00 | 5,897.43 | 6,036.16 | 0.0M |
| 2025-09-09 | 6,011.00 | 6,054.00 | 5,987.52 | 6,036.16 | 0.0M |
| 2025-09-08 | 6,192.72 | 6,192.72 | 6,077.00 | 6,077.00 | 0.0M |
| 2025-09-05 | 6,123.00 | 6,123.00 | 6,123.00 | 6,187.00 | 0.0M |
| 2025-09-04 | 6,088.72 | 6,188.50 | 6,088.72 | 6,187.15 | 0.0M |
| 2025-09-03 | 6,070.00 | 6,070.00 | 6,070.00 | 6,027.51 | 0.0M |
| 2025-09-02 | 6,199.70 | 6,200.00 | 6,110.78 | 6,198.09 | 0.0M |
| 2025-09-01 | 6,179.57 | 6,179.57 | 6,179.57 | 6,179.57 | 0.0M |
| 2025-08-29 | 6,170.00 | 6,179.57 | 6,170.00 | 6,179.57 | 0.0M |
| 2025-08-28 | 6,045.49 | 6,046.17 | 6,045.49 | 6,070.00 | 0.0M |
| 2025-08-27 | 6,030.00 | 6,030.00 | 6,000.00 | 6,020.25 | 0.0M |
| 2025-08-26 | 5,924.53 | 5,956.64 | 5,924.53 | 5,966.50 | 0.0M |
| 2025-08-25 | 5,891.00 | 5,891.00 | 5,752.25 | 5,890.00 | 0.0M |
| 2025-08-22 | 5,852.00 | 5,950.00 | 5,852.00 | 5,931.50 | 0.0M |
| 2025-08-21 | 5,799.86 | 5,799.86 | 5,799.86 | 5,799.86 | 0.0M |
| 2025-08-20 | 5,770.00 | 5,770.00 | 5,750.00 | 5,752.00 | 0.0M |
| 2025-08-19 | 5,795.00 | 5,795.00 | 5,770.80 | 5,770.00 | 0.0M |
| 2025-08-18 | 5,779.96 | 5,779.96 | 5,779.96 | 5,747.00 | 0.0M |
| 2025-08-15 | 5,875.47 | 5,875.47 | 5,711.06 | 5,711.07 | 0.0M |
| 2025-08-14 | 5,747.20 | 5,764.61 | 5,747.20 | 5,657.45 | 0.0M |
| 2025-08-13 | 5,651.03 | 5,651.03 | 5,651.03 | 5,657.45 | 0.0M |
| 2025-08-12 | 5,578.04 | 5,719.48 | 5,578.04 | 5,629.99 | 0.0M |
| 2025-08-11 | 5,539.38 | 5,539.38 | 5,539.38 | 5,557.65 | 0.0M |
| 2025-08-08 | 5,483.00 | 5,483.00 | 5,483.00 | 5,483.00 | 0.0M |
| 2025-08-07 | 5,494.50 | 5,494.50 | 5,460.00 | 5,483.00 | 0.0M |
| 2025-08-06 | 5,492.50 | 5,492.50 | 5,492.50 | 5,492.50 | 0.0M |
| 2025-08-05 | 5,584.00 | 5,584.00 | 5,584.00 | 5,597.00 | 0.0M |
| 2025-08-04 | 5,658.90 | 5,670.00 | 5,651.00 | 5,668.37 | 0.0M |
| 2025-08-01 | 5,451.12 | 5,563.00 | 5,451.12 | 5,536.24 | 0.0M |
| 2025-07-31 | 5,642.56 | 5,667.00 | 5,628.82 | 5,667.00 | 0.0M |
| 2025-07-30 | 5,740.00 | 5,741.20 | 5,700.01 | 5,740.00 | 0.0M |
| 2025-07-29 | 5,850.87 | 5,926.23 | 5,800.14 | 5,850.87 | 0.0M |
| 2025-07-28 | 5,811.27 | 5,811.27 | 5,811.27 | 5,811.27 | 0.0M |
| 2025-07-25 | 5,764.00 | 5,764.00 | 5,764.00 | 5,780.00 | 0.0M |
| 2025-07-24 | 5,660.88 | 5,775.38 | 5,660.88 | 5,722.00 | 0.0M |
| 2025-07-23 | 5,722.00 | 5,722.00 | 5,722.00 | 5,722.00 | 0.0M |
| 2025-07-22 | 5,644.38 | 5,688.00 | 5,644.38 | 5,660.00 | 0.0M |
| 2025-07-21 | 5,735.00 | 5,735.00 | 5,680.00 | 5,726.01 | 0.0M |
| 2025-07-18 | 5,801.76 | 5,801.76 | 5,700.00 | 5,765.04 | 0.0M |
| 2025-07-17 | 5,860.30 | 6,010.29 | 5,860.30 | 5,920.01 | 0.0M |
| 2025-07-16 | 5,771.90 | 5,771.90 | 5,761.08 | 5,842.00 | 0.0M |
| 2025-07-15 | 5,871.00 | 5,871.00 | 5,871.00 | 5,871.00 | 0.0M |
| 2025-07-14 | 5,935.72 | 5,935.72 | 5,935.72 | 5,930.01 | 0.0M |
| 2025-07-11 | 5,930.01 | 5,930.01 | 5,930.01 | 5,930.01 | 0.0M |
| 2025-07-10 | 6,040.00 | 6,040.00 | 6,040.00 | 5,930.01 | 0.0M |
| 2025-07-09 | 5,937.63 | 5,937.63 | 5,937.63 | 5,937.63 | 0.0M |
| 2025-07-08 | 5,991.70 | 5,991.70 | 5,885.22 | 5,978.00 | 0.0M |
| 2025-07-07 | 6,144.51 | 6,144.51 | 6,002.00 | 6,139.97 | 0.0M |
| 2025-07-04 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.0M |
| 2025-07-03 | 6,105.51 | 6,130.00 | 6,105.51 | 6,130.00 | 0.0M |
| 2025-07-02 | 6,080.00 | 6,109.74 | 6,055.00 | 6,109.74 | 0.0M |
| 2025-07-01 | 6,059.20 | 6,059.20 | 6,059.20 | 6,079.99 | 0.0M |
| 2025-06-30 | 6,037.14 | 6,037.14 | 6,037.14 | 6,015.00 | 0.0M |
| 2025-06-27 | 5,917.30 | 5,995.00 | 5,884.00 | 5,950.00 | 0.0M |
| 2025-06-26 | 5,850.00 | 5,850.00 | 5,850.00 | 5,884.00 | 0.0M |
| 2025-06-25 | 5,838.10 | 5,838.10 | 5,838.10 | 5,838.10 | 0.0M |
| 2025-06-24 | 5,764.00 | 5,860.00 | 5,764.00 | 5,820.00 | 0.0M |
| 2025-06-23 | 5,798.28 | 5,798.28 | 5,610.50 | 5,726.00 | 0.0M |
| 2025-06-20 | 5,682.00 | 5,708.00 | 5,682.00 | 5,720.62 | 0.0M |
| 2025-06-19 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.0M |
| 2025-06-18 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 0.0M |
| 2025-06-17 | 5,598.10 | 5,598.10 | 5,560.00 | 5,565.11 | 0.0M |
| 2025-06-16 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.0M |
| 2025-06-13 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | 0.0M |
| 2025-06-12 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-06-11 | 5,707.90 | 5,735.35 | 5,707.90 | 5,710.88 | 0.0M |
| 2025-06-10 | 5,736.00 | 5,736.00 | 5,736.00 | 5,768.11 | 0.0M |
| 2025-06-09 | 5,768.11 | 5,768.11 | 5,768.11 | 5,768.11 | 0.0M |
| 2025-06-06 | 5,702.24 | 5,770.34 | 5,702.24 | 5,680.00 | 0.0M |
| 2025-06-05 | 5,675.00 | 5,747.64 | 5,606.90 | 5,680.00 | 0.0M |
| 2025-06-04 | 5,812.02 | 5,812.02 | 5,601.34 | 5,730.00 | 0.0M |
| 2025-06-03 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0M |
| 2025-06-02 | 5,670.00 | 5,670.00 | 5,657.66 | 5,671.89 | 0.0M |
| 2025-05-30 | 5,717.07 | 5,717.07 | 5,687.56 | 5,715.00 | 0.0M |
| 2025-05-29 | 5,704.56 | 5,704.56 | 5,697.00 | 5,700.00 | 0.0M |
| 2025-05-28 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | 0.0M |
| 2025-05-27 | 5,615.00 | 5,645.00 | 5,615.00 | 5,636.00 | 0.0M |
| 2025-05-26 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0M |
| 2025-05-23 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0M |
| 2025-05-22 | 5,540.00 | 5,540.00 | 5,540.00 | 5,552.02 | 0.0M |
| 2025-05-21 | 5,672.64 | 5,672.64 | 5,560.00 | 5,635.00 | 0.0M |
| 2025-05-20 | 5,594.82 | 5,698.00 | 5,594.82 | 5,699.00 | 0.0M |
| 2025-05-19 | 5,744.10 | 5,828.30 | 5,744.10 | 5,772.42 | 0.0M |
| 2025-05-16 | 5,842.17 | 5,844.60 | 5,758.11 | 5,844.60 | 0.0M |
| 2025-05-15 | 5,813.00 | 5,844.60 | 5,813.00 | 5,844.60 | 0.0M |
| 2025-05-14 | 5,838.00 | 5,898.50 | 5,799.80 | 5,818.60 | 0.0M |
| 2025-05-13 | 5,865.00 | 5,880.33 | 5,849.70 | 5,869.53 | 0.0M |
| 2025-05-12 | 5,771.10 | 5,861.00 | 5,771.10 | 5,841.92 | 0.0M |
| 2025-05-09 | 5,524.87 | 5,524.87 | 5,524.87 | 5,524.87 | 0.0M |
| 2025-05-08 | 5,487.00 | 5,667.97 | 5,487.00 | 5,567.00 | 0.0M |
| 2025-05-07 | 5,424.00 | 5,486.11 | 5,424.00 | 5,455.00 | 0.0M |
| 2025-05-06 | 5,476.50 | 5,476.50 | 5,476.50 | 5,424.26 | 0.0M |
| 2025-05-05 | 5,495.00 | 5,515.07 | 5,495.00 | 5,500.00 | 0.0M |
| 2025-05-02 | 5,386.62 | 5,444.80 | 5,386.62 | 5,428.66 | 0.0M |
| 2025-04-30 | 5,146.37 | 5,230.00 | 5,146.37 | 5,230.00 | 0.0M |
| 2025-04-29 | 5,278.80 | 5,278.80 | 5,278.80 | 5,230.00 | 0.0M |
| 2025-04-28 | 5,100.55 | 5,199.67 | 5,100.55 | 5,185.00 | 0.0M |
| 2025-04-25 | 5,201.00 | 5,201.00 | 5,201.00 | 5,223.03 | 0.0M |
| 2025-04-24 | 5,131.50 | 5,235.19 | 5,131.50 | 5,230.01 | 0.0M |
| 2025-04-23 | 5,258.88 | 5,258.88 | 5,152.00 | 5,141.77 | 0.0M |
| 2025-04-22 | 4,881.00 | 4,881.00 | 4,881.00 | 4,764.55 | 0.0M |
| 2025-04-21 | 4,753.00 | 4,764.55 | 4,753.00 | 4,764.55 | 0.0M |
| 2025-04-16 | 5,183.35 | 5,183.35 | 5,027.00 | 5,080.00 | 0.0M |
| 2025-04-15 | 5,297.20 | 5,297.20 | 5,157.00 | 5,184.00 | 0.0M |
| 2025-04-14 | 5,113.50 | 5,181.60 | 5,113.50 | 5,144.80 | 0.0M |
| 2025-04-11 | 5,005.56 | 5,130.00 | 5,000.98 | 5,108.42 | 0.0M |
| 2025-04-10 | 5,000.00 | 5,085.00 | 4,970.00 | 4,986.16 | 0.0M |
| 2025-04-09 | 4,800.00 | 5,345.00 | 4,800.00 | 5,310.00 | 0.0M |
| 2025-04-08 | 4,976.00 | 4,976.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2025-04-07 | 4,797.92 | 4,920.16 | 4,735.00 | 4,800.00 | 0.0M |
| 2025-04-04 | 4,801.00 | 4,835.00 | 4,700.00 | 4,799.11 | 0.0M |
| 2025-04-03 | 5,060.00 | 5,060.00 | 4,965.69 | 4,960.00 | 0.0M |
| 2025-04-02 | 5,617.00 | 5,715.60 | 5,460.40 | 5,597.00 | 0.0M |
| 2025-04-01 | 5,506.43 | 5,506.43 | 5,483.97 | 5,450.00 | 0.0M |
| 2025-03-26 | 5,666.20 | 5,668.00 | 5,564.16 | 5,600.00 | 0.0M |
| 2025-03-25 | 5,585.00 | 5,603.00 | 5,585.00 | 5,603.00 | 0.0M |
| 2025-03-24 | 5,488.14 | 5,650.00 | 5,488.14 | 5,650.00 | 0.0M |
| 2025-03-21 | 5,460.02 | 5,460.02 | 5,460.02 | 5,460.02 | 0.0M |
| 2025-03-20 | 5,530.78 | 5,530.78 | 5,514.00 | 5,460.01 | 0.0M |
| 2025-03-14 | 5,285.96 | 5,285.96 | 5,265.00 | 5,265.00 | 0.0M |
| 2025-03-13 | 5,217.00 | 5,262.50 | 5,102.52 | 5,153.84 | 0.0M |
| 2025-03-12 | 5,154.33 | 5,306.00 | 5,154.33 | 5,263.00 | 0.0M |
| 2025-03-11 | 5,216.16 | 5,255.00 | 5,166.69 | 5,198.00 | 0.0M |
| 2025-03-10 | 5,506.49 | 5,506.49 | 5,231.83 | 5,315.00 | 0.0M |
| 2025-03-07 | 5,472.50 | 5,587.50 | 5,452.50 | 5,537.50 | 0.0M |
| 2025-03-06 | 5,650.72 | 5,730.40 | 5,590.00 | 5,590.00 | 0.0M |
| 2025-03-05 | 5,779.15 | 5,898.21 | 5,779.15 | 5,793.02 | 0.0M |
| 2025-03-04 | 5,800.00 | 5,941.35 | 5,800.00 | 5,876.16 | 0.0M |
| 2025-03-03 | 6,100.00 | 6,100.00 | 6,100.00 | 6,133.83 | 0.0M |
| 2025-02-28 | 6,118.80 | 6,145.00 | 5,981.62 | 6,119.99 | 0.0M |
| 2025-02-27 | 6,100.00 | 6,100.00 | 6,059.68 | 6,050.02 | 0.0M |
| 2025-02-26 | 6,200.00 | 6,200.00 | 6,168.00 | 6,168.98 | 0.0M |
| 2025-02-21 | 6,199.70 | 6,199.70 | 6,050.00 | 6,062.00 | 0.0M |
| 2025-02-20 | 6,160.00 | 6,173.00 | 6,110.00 | 6,150.00 | 0.0M |
| 2025-02-19 | 6,370.56 | 6,370.56 | 6,190.47 | 6,345.00 | 0.0M |
| 2025-02-18 | 6,408.45 | 6,408.45 | 6,340.00 | 6,340.00 | 0.0M |
| 2025-02-17 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 0.0M |
| 2025-02-14 | 6,268.00 | 6,315.16 | 6,268.00 | 6,310.00 | 0.0M |
| 2025-02-13 | 6,281.45 | 6,322.50 | 6,281.45 | 6,322.50 | 0.0M |
| 2025-02-12 | 6,287.00 | 6,408.31 | 6,287.00 | 6,310.00 | 0.0M |
| 2025-02-11 | 6,363.00 | 6,363.00 | 6,363.00 | 6,363.00 | 0.0M |
| 2025-02-10 | 6,370.00 | 6,559.39 | 6,370.00 | 6,394.00 | 0.0M |
| 2025-01-22 | 6,714.75 | 6,714.75 | 6,594.00 | 6,599.03 | 0.0M |
| 2025-01-21 | 6,547.85 | 6,597.18 | 6,547.85 | 6,507.01 | 0.0M |
| 2025-01-20 | 6,506.99 | 6,506.99 | 6,506.99 | 6,506.99 | 0.0M |
| 2025-01-17 | 6,550.00 | 6,638.01 | 6,488.00 | 6,488.00 | 0.0M |
| 2025-01-16 | 6,491.15 | 6,491.15 | 6,464.15 | 6,479.00 | 0.0M |
| 2025-01-15 | 6,200.00 | 6,410.00 | 6,200.00 | 6,401.15 | 0.0M |
| 2025-01-14 | 6,119.00 | 6,119.00 | 6,119.00 | 6,119.00 | 0.0M |
| 2025-01-13 | 6,215.94 | 6,215.94 | 6,160.00 | 6,160.00 | 0.0M |
| 2025-01-10 | 6,217.47 | 6,217.47 | 6,090.00 | 6,097.35 | 0.0M |
| 2025-01-09 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.0M |
| 2025-01-08 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0.0M |
| 2025-01-07 | 6,122.77 | 6,122.77 | 6,122.77 | 6,124.38 | 0.0M |
| 2025-01-06 | 6,260.00 | 6,260.00 | 6,030.00 | 6,124.35 | 0.0M |
| 2025-01-03 | 6,093.31 | 6,093.31 | 6,093.31 | 6,253.12 | 0.0M |
| 2025-01-02 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.0M |