8,070.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,810.00 | 8,380.00 | 7,740.00 | 8,070.00 | 1.0M |
| 2025-09-25 | 7,570.00 | 7,670.00 | 7,250.00 | 7,660.00 | 0.4M |
| 2025-09-24 | 7,840.00 | 7,860.00 | 7,610.00 | 7,620.00 | 0.2M |
| 2025-09-22 | 8,010.00 | 8,050.00 | 7,780.00 | 7,840.00 | 0.2M |
| 2025-09-19 | 8,070.00 | 8,080.00 | 7,740.00 | 7,980.00 | 0.4M |
| 2025-09-18 | 8,000.00 | 8,070.00 | 7,870.00 | 7,990.00 | 0.3M |
| 2025-09-17 | 8,210.00 | 8,320.00 | 7,810.00 | 7,850.00 | 0.7M |
| 2025-09-16 | 8,150.00 | 8,420.00 | 8,100.00 | 8,220.00 | 0.5M |
| 2025-09-12 | 8,200.00 | 8,280.00 | 8,020.00 | 8,200.00 | 0.4M |
| 2025-09-11 | 8,200.00 | 8,250.00 | 8,060.00 | 8,140.00 | 0.3M |
| 2025-09-10 | 8,090.00 | 8,210.00 | 7,930.00 | 8,190.00 | 0.3M |
| 2025-09-09 | 8,320.00 | 8,320.00 | 8,030.00 | 8,090.00 | 0.3M |
| 2025-09-08 | 7,850.00 | 8,380.00 | 7,800.00 | 8,170.00 | 0.8M |
| 2025-09-05 | 7,830.00 | 7,850.00 | 7,700.00 | 7,840.00 | 0.2M |
| 2025-09-04 | 7,740.00 | 7,870.00 | 7,620.00 | 7,780.00 | 0.3M |
| 2025-09-03 | 7,700.00 | 7,860.00 | 7,600.00 | 7,720.00 | 0.4M |
| 2025-09-02 | 8,210.00 | 8,260.00 | 7,730.00 | 7,760.00 | 0.8M |
| 2025-09-01 | 8,100.00 | 8,350.00 | 7,930.00 | 8,150.00 | 0.7M |
| 2025-08-29 | 8,000.00 | 8,490.00 | 7,990.00 | 8,150.00 | 1.5M |
| 2025-08-28 | 7,680.00 | 8,000.00 | 7,430.00 | 7,900.00 | 1.0M |
| 2025-08-27 | 7,900.00 | 7,900.00 | 7,630.00 | 7,680.00 | 0.6M |
| 2025-08-26 | 7,530.00 | 7,900.00 | 7,450.00 | 7,860.00 | 0.8M |
| 2025-08-25 | 7,650.00 | 7,680.00 | 7,270.00 | 7,480.00 | 0.7M |
| 2025-08-22 | 7,600.00 | 7,820.00 | 7,500.00 | 7,570.00 | 0.7M |
| 2025-08-21 | 7,310.00 | 7,750.00 | 7,200.00 | 7,690.00 | 1.2M |
| 2025-08-20 | 7,420.00 | 7,490.00 | 7,040.00 | 7,220.00 | 1.3M |
| 2025-08-19 | 6,610.00 | 7,540.00 | 6,610.00 | 7,540.00 | 1.8M |
| 2025-08-18 | 6,830.00 | 6,870.00 | 6,490.00 | 6,540.00 | 0.7M |
| 2025-08-15 | 7,060.00 | 7,250.00 | 6,490.00 | 6,530.00 | 1.7M |
| 2025-08-14 | 6,460.00 | 6,960.00 | 6,390.00 | 6,960.00 | 2.4M |
| 2025-08-13 | 5,850.00 | 6,060.00 | 5,760.00 | 5,960.00 | 0.6M |
| 2025-08-12 | 5,960.00 | 6,000.00 | 5,810.00 | 5,850.00 | 0.5M |
| 2025-08-08 | 6,020.00 | 6,140.00 | 6,000.00 | 6,110.00 | 0.3M |
| 2025-08-07 | 6,040.00 | 6,100.00 | 5,910.00 | 6,030.00 | 0.3M |
| 2025-08-06 | 6,250.00 | 6,260.00 | 5,960.00 | 5,960.00 | 0.4M |
| 2025-08-05 | 6,050.00 | 6,340.00 | 6,000.00 | 6,200.00 | 0.6M |
| 2025-08-04 | 5,830.00 | 6,000.00 | 5,830.00 | 5,960.00 | 0.3M |
| 2025-08-01 | 6,120.00 | 6,160.00 | 5,940.00 | 6,000.00 | 0.3M |
| 2025-07-31 | 6,070.00 | 6,180.00 | 5,980.00 | 6,180.00 | 0.3M |
| 2025-07-30 | 5,870.00 | 6,060.00 | 5,830.00 | 6,020.00 | 0.2M |
| 2025-07-29 | 6,080.00 | 6,090.00 | 5,840.00 | 5,880.00 | 0.4M |
| 2025-07-28 | 6,190.00 | 6,310.00 | 6,050.00 | 6,080.00 | 0.3M |
| 2025-07-25 | 6,270.00 | 6,330.00 | 6,120.00 | 6,160.00 | 0.3M |
| 2025-07-24 | 6,420.00 | 6,500.00 | 6,230.00 | 6,260.00 | 0.5M |
| 2025-07-23 | 6,380.00 | 6,420.00 | 6,240.00 | 6,370.00 | 0.5M |
| 2025-07-22 | 6,200.00 | 6,320.00 | 6,000.00 | 6,320.00 | 0.5M |
| 2025-07-18 | 6,270.00 | 6,270.00 | 6,010.00 | 6,080.00 | 0.4M |
| 2025-07-17 | 6,490.00 | 6,580.00 | 6,130.00 | 6,210.00 | 0.8M |
| 2025-07-16 | 6,070.00 | 6,380.00 | 5,920.00 | 6,330.00 | 1.0M |
| 2025-07-15 | 6,320.00 | 6,330.00 | 5,970.00 | 6,050.00 | 0.8M |
| 2025-07-14 | 6,690.00 | 7,050.00 | 6,350.00 | 6,390.00 | 1.3M |
| 2025-07-11 | 6,310.00 | 6,970.00 | 6,270.00 | 6,690.00 | 2.4M |
| 2025-07-10 | 5,770.00 | 6,370.00 | 5,730.00 | 6,370.00 | 1.7M |
| 2025-07-09 | 5,560.00 | 5,700.00 | 5,410.00 | 5,630.00 | 0.5M |
| 2025-07-08 | 5,240.00 | 5,540.00 | 5,230.00 | 5,530.00 | 0.6M |
| 2025-07-07 | 5,170.00 | 5,380.00 | 5,160.00 | 5,240.00 | 0.5M |
| 2025-07-04 | 5,550.00 | 5,550.00 | 5,210.00 | 5,210.00 | 0.5M |
| 2025-07-03 | 5,540.00 | 5,560.00 | 5,210.00 | 5,400.00 | 0.7M |
| 2025-07-02 | 5,710.00 | 5,730.00 | 5,460.00 | 5,470.00 | 1.1M |
| 2025-07-01 | 6,130.00 | 6,210.00 | 5,880.00 | 5,890.00 | 0.7M |
| 2025-06-30 | 6,000.00 | 6,250.00 | 5,960.00 | 6,120.00 | 0.7M |
| 2025-06-27 | 5,980.00 | 6,020.00 | 5,770.00 | 5,950.00 | 0.8M |
| 2025-06-26 | 6,220.00 | 6,270.00 | 6,000.00 | 6,080.00 | 0.4M |
| 2025-06-25 | 6,100.00 | 6,240.00 | 5,970.00 | 6,140.00 | 0.6M |
| 2025-06-24 | 6,440.00 | 6,510.00 | 6,010.00 | 6,080.00 | 1.2M |
| 2025-06-23 | 6,250.00 | 6,390.00 | 6,130.00 | 6,340.00 | 0.7M |
| 2025-06-20 | 6,650.00 | 6,680.00 | 6,210.00 | 6,320.00 | 1.3M |
| 2025-06-19 | 6,000.00 | 6,580.00 | 5,960.00 | 6,450.00 | 1.9M |
| 2025-06-18 | 5,800.00 | 6,220.00 | 5,800.00 | 5,900.00 | 1.3M |
| 2025-06-17 | 5,530.00 | 5,840.00 | 5,530.00 | 5,710.00 | 0.9M |
| 2025-06-16 | 5,520.00 | 5,650.00 | 5,420.00 | 5,430.00 | 0.6M |
| 2025-06-13 | 5,750.00 | 5,770.00 | 5,340.00 | 5,350.00 | 0.7M |
| 2025-06-12 | 5,640.00 | 5,760.00 | 5,530.00 | 5,750.00 | 0.4M |
| 2025-06-11 | 5,770.00 | 5,770.00 | 5,550.00 | 5,600.00 | 0.5M |
| 2025-06-10 | 5,320.00 | 5,750.00 | 5,280.00 | 5,730.00 | 0.9M |
| 2025-06-09 | 5,510.00 | 5,640.00 | 5,200.00 | 5,260.00 | 0.6M |
| 2025-06-06 | 5,550.00 | 5,580.00 | 5,360.00 | 5,510.00 | 0.6M |
| 2025-06-05 | 5,020.00 | 5,610.00 | 4,985.00 | 5,610.00 | 1.0M |
| 2025-06-04 | 5,150.00 | 5,280.00 | 4,975.00 | 5,020.00 | 0.4M |
| 2025-06-03 | 5,340.00 | 5,340.00 | 5,040.00 | 5,180.00 | 0.6M |
| 2025-06-02 | 5,180.00 | 5,380.00 | 5,150.00 | 5,280.00 | 0.8M |
| 2025-05-30 | 4,980.00 | 5,180.00 | 4,945.00 | 5,090.00 | 0.6M |
| 2025-05-29 | 4,795.00 | 5,090.00 | 4,740.00 | 4,910.00 | 0.8M |
| 2025-05-28 | 4,850.00 | 4,885.00 | 4,705.00 | 4,745.00 | 0.6M |
| 2025-05-27 | 4,945.00 | 4,970.00 | 4,835.00 | 4,865.00 | 0.3M |
| 2025-05-26 | 4,920.00 | 4,965.00 | 4,785.00 | 4,880.00 | 0.4M |
| 2025-05-23 | 5,010.00 | 5,070.00 | 4,860.00 | 4,935.00 | 0.5M |
| 2025-05-22 | 5,080.00 | 5,240.00 | 4,985.00 | 4,985.00 | 0.4M |
| 2025-05-21 | 5,350.00 | 5,370.00 | 5,120.00 | 5,140.00 | 0.5M |
| 2025-05-20 | 5,680.00 | 5,680.00 | 5,210.00 | 5,370.00 | 0.7M |
| 2025-05-19 | 5,480.00 | 5,640.00 | 5,310.00 | 5,580.00 | 0.9M |
| 2025-05-16 | 5,200.00 | 5,480.00 | 5,100.00 | 5,380.00 | 1.6M |
| 2025-05-15 | 4,695.00 | 4,975.00 | 4,650.00 | 4,975.00 | 2.6M |
| 2025-05-14 | 4,300.00 | 4,320.00 | 4,205.00 | 4,275.00 | 0.4M |
| 2025-05-13 | 4,265.00 | 4,375.00 | 4,180.00 | 4,330.00 | 0.5M |
| 2025-05-12 | 4,295.00 | 4,305.00 | 4,170.00 | 4,285.00 | 0.2M |
| 2025-05-09 | 4,095.00 | 4,205.00 | 4,060.00 | 4,180.00 | 0.3M |
| 2025-05-08 | 4,095.00 | 4,115.00 | 3,985.00 | 4,020.00 | 0.3M |
| 2025-05-07 | 4,110.00 | 4,225.00 | 4,090.00 | 4,100.00 | 0.2M |
| 2025-05-02 | 4,195.00 | 4,205.00 | 4,075.00 | 4,125.00 | 0.2M |
| 2025-05-01 | 4,285.00 | 4,295.00 | 4,205.00 | 4,240.00 | 0.1M |
| 2025-04-30 | 4,220.00 | 4,325.00 | 4,180.00 | 4,300.00 | 0.2M |
| 2025-04-28 | 4,345.00 | 4,345.00 | 4,190.00 | 4,200.00 | 0.2M |
| 2025-04-25 | 4,300.00 | 4,350.00 | 4,260.00 | 4,295.00 | 0.2M |
| 2025-04-24 | 4,355.00 | 4,420.00 | 4,305.00 | 4,305.00 | 0.2M |
| 2025-04-23 | 4,500.00 | 4,580.00 | 4,370.00 | 4,415.00 | 0.4M |
| 2025-04-22 | 4,510.00 | 4,640.00 | 4,410.00 | 4,500.00 | 0.5M |
| 2025-04-21 | 4,410.00 | 4,595.00 | 4,220.00 | 4,485.00 | 0.9M |
| 2025-04-18 | 4,350.00 | 4,395.00 | 4,250.00 | 4,270.00 | 0.3M |
| 2025-04-17 | 4,500.00 | 4,580.00 | 4,285.00 | 4,350.00 | 0.5M |
| 2025-04-16 | 4,250.00 | 4,595.00 | 4,240.00 | 4,460.00 | 0.8M |
| 2025-04-15 | 4,000.00 | 4,185.00 | 3,980.00 | 4,150.00 | 0.3M |
| 2025-04-14 | 3,850.00 | 4,170.00 | 3,840.00 | 4,055.00 | 0.5M |
| 2025-04-11 | 3,720.00 | 3,775.00 | 3,580.00 | 3,750.00 | 0.4M |
| 2025-04-10 | 3,945.00 | 3,945.00 | 3,715.00 | 3,790.00 | 0.4M |
| 2025-04-09 | 3,585.00 | 3,625.00 | 3,460.00 | 3,595.00 | 0.3M |
| 2025-04-08 | 3,710.00 | 3,785.00 | 3,605.00 | 3,620.00 | 0.3M |
| 2025-04-07 | 3,165.00 | 3,605.00 | 3,160.00 | 3,430.00 | 0.6M |
| 2025-04-04 | 3,795.00 | 3,845.00 | 3,450.00 | 3,725.00 | 0.6M |
| 2025-04-03 | 3,675.00 | 3,960.00 | 3,675.00 | 3,865.00 | 0.3M |
| 2025-04-02 | 3,955.00 | 3,955.00 | 3,815.00 | 3,885.00 | 0.4M |
| 2025-04-01 | 4,145.00 | 4,310.00 | 3,845.00 | 3,945.00 | 0.7M |
| 2025-03-31 | 4,090.00 | 4,170.00 | 3,985.00 | 4,080.00 | 0.4M |
| 2025-03-28 | 4,155.00 | 4,265.00 | 4,115.00 | 4,155.00 | 0.3M |
| 2025-03-27 | 4,310.00 | 4,350.00 | 4,080.00 | 4,105.00 | 0.4M |
| 2025-03-26 | 4,120.00 | 4,380.00 | 4,035.00 | 4,375.00 | 0.3M |
| 2025-03-25 | 4,035.00 | 4,055.00 | 3,940.00 | 4,055.00 | 0.3M |
| 2025-03-24 | 4,250.00 | 4,310.00 | 3,995.00 | 4,035.00 | 0.4M |
| 2025-03-21 | 4,050.00 | 4,240.00 | 3,990.00 | 4,210.00 | 0.3M |
| 2025-03-19 | 4,045.00 | 4,185.00 | 3,985.00 | 4,025.00 | 0.4M |
| 2025-03-18 | 4,145.00 | 4,285.00 | 3,980.00 | 3,990.00 | 0.5M |
| 2025-03-17 | 4,235.00 | 4,235.00 | 4,065.00 | 4,125.00 | 0.3M |
| 2025-03-14 | 4,120.00 | 4,320.00 | 4,035.00 | 4,115.00 | 0.4M |
| 2025-03-13 | 4,120.00 | 4,200.00 | 3,995.00 | 4,075.00 | 0.5M |
| 2025-03-12 | 3,645.00 | 4,050.00 | 3,640.00 | 3,995.00 | 0.5M |
| 2025-03-11 | 3,805.00 | 3,865.00 | 3,600.00 | 3,640.00 | 0.5M |
| 2025-03-10 | 3,950.00 | 4,095.00 | 3,830.00 | 3,855.00 | 0.4M |
| 2025-03-07 | 3,905.00 | 4,015.00 | 3,785.00 | 3,810.00 | 0.5M |
| 2025-03-06 | 3,850.00 | 4,000.00 | 3,730.00 | 3,950.00 | 0.4M |
| 2025-03-05 | 3,800.00 | 3,845.00 | 3,700.00 | 3,770.00 | 0.3M |
| 2025-03-04 | 3,785.00 | 3,855.00 | 3,595.00 | 3,790.00 | 0.5M |
| 2025-03-03 | 3,790.00 | 4,090.00 | 3,785.00 | 3,895.00 | 0.7M |
| 2025-02-28 | 3,605.00 | 3,770.00 | 3,570.00 | 3,655.00 | 0.4M |
| 2025-02-27 | 3,455.00 | 3,675.00 | 3,395.00 | 3,675.00 | 0.4M |
| 2025-02-26 | 3,280.00 | 3,510.00 | 3,160.00 | 3,500.00 | 0.5M |
| 2025-02-25 | 3,270.00 | 3,430.00 | 3,240.00 | 3,285.00 | 0.3M |
| 2025-02-21 | 3,420.00 | 3,505.00 | 3,325.00 | 3,340.00 | 0.3M |
| 2025-02-20 | 3,265.00 | 3,510.00 | 3,240.00 | 3,400.00 | 0.7M |
| 2025-02-19 | 3,245.00 | 3,280.00 | 3,065.00 | 3,255.00 | 0.5M |
| 2025-02-18 | 3,235.00 | 3,335.00 | 3,185.00 | 3,200.00 | 0.5M |
| 2025-02-17 | 3,215.00 | 3,535.00 | 3,145.00 | 3,200.00 | 1.3M |
| 2025-02-14 | 3,510.00 | 3,615.00 | 3,460.00 | 3,565.00 | 0.4M |
| 2025-02-13 | 3,700.00 | 3,700.00 | 3,510.00 | 3,580.00 | 0.4M |
| 2025-02-12 | 3,590.00 | 3,720.00 | 3,565.00 | 3,700.00 | 0.3M |
| 2025-02-10 | 3,400.00 | 3,560.00 | 3,360.00 | 3,540.00 | 0.2M |
| 2025-02-07 | 3,550.00 | 3,550.00 | 3,405.00 | 3,425.00 | 0.3M |
| 2025-02-06 | 3,410.00 | 3,565.00 | 3,385.00 | 3,550.00 | 0.2M |
| 2025-02-05 | 3,450.00 | 3,465.00 | 3,400.00 | 3,410.00 | 0.1M |
| 2025-02-04 | 3,410.00 | 3,495.00 | 3,390.00 | 3,430.00 | 0.2M |
| 2025-02-03 | 3,385.00 | 3,435.00 | 3,325.00 | 3,370.00 | 0.2M |
| 2025-01-31 | 3,335.00 | 3,450.00 | 3,290.00 | 3,405.00 | 0.2M |
| 2025-01-30 | 3,345.00 | 3,370.00 | 3,280.00 | 3,325.00 | 0.1M |
| 2025-01-29 | 3,315.00 | 3,370.00 | 3,285.00 | 3,320.00 | 0.1M |
| 2025-01-28 | 3,250.00 | 3,340.00 | 3,225.00 | 3,285.00 | 0.2M |
| 2025-01-27 | 3,345.00 | 3,345.00 | 3,220.00 | 3,290.00 | 0.3M |
| 2025-01-24 | 3,145.00 | 3,430.00 | 3,115.00 | 3,415.00 | 0.5M |
| 2025-01-23 | 3,090.00 | 3,145.00 | 3,060.00 | 3,100.00 | 0.1M |
| 2025-01-22 | 3,200.00 | 3,250.00 | 3,105.00 | 3,115.00 | 0.2M |
| 2025-01-21 | 3,140.00 | 3,170.00 | 3,050.00 | 3,165.00 | 0.3M |
| 2025-01-20 | 3,340.00 | 3,360.00 | 3,135.00 | 3,155.00 | 0.6M |
| 2025-01-17 | 3,265.00 | 3,265.00 | 3,105.00 | 3,200.00 | 0.3M |
| 2025-01-16 | 3,335.00 | 3,375.00 | 3,225.00 | 3,320.00 | 0.4M |
| 2025-01-15 | 3,200.00 | 3,285.00 | 3,145.00 | 3,265.00 | 0.3M |
| 2025-01-14 | 3,075.00 | 3,240.00 | 3,070.00 | 3,145.00 | 0.5M |
| 2025-01-10 | 3,100.00 | 3,130.00 | 2,996.00 | 3,005.00 | 0.1M |
| 2025-01-09 | 2,999.00 | 3,110.00 | 2,960.00 | 3,085.00 | 0.1M |
| 2025-01-08 | 3,050.00 | 3,135.00 | 3,005.00 | 3,045.00 | 0.1M |
| 2025-01-07 | 3,140.00 | 3,150.00 | 3,015.00 | 3,070.00 | 0.2M |
| 2025-01-06 | 3,220.00 | 3,260.00 | 3,065.00 | 3,120.00 | 0.2M |