6,360.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 6,610.00 | 6,710.00 | 6,310.00 | 6,360.00 | 0.0M |
| 2025-10-01 | 6,650.00 | 6,670.00 | 6,330.00 | 6,410.00 | 0.1M |
| 2025-09-30 | 6,930.00 | 6,990.00 | 6,600.00 | 6,680.00 | 0.1M |
| 2025-09-29 | 7,010.00 | 7,130.00 | 6,890.00 | 6,910.00 | 0.0M |
| 2025-09-26 | 6,990.00 | 7,150.00 | 6,970.00 | 7,010.00 | 0.0M |
| 2025-09-25 | 7,070.00 | 7,150.00 | 6,920.00 | 6,990.00 | 0.0M |
| 2025-09-24 | 7,180.00 | 7,220.00 | 6,950.00 | 7,120.00 | 0.0M |
| 2025-09-22 | 7,150.00 | 7,280.00 | 7,090.00 | 7,130.00 | 0.0M |
| 2025-09-19 | 6,870.00 | 7,140.00 | 6,720.00 | 7,090.00 | 0.1M |
| 2025-09-18 | 7,120.00 | 7,160.00 | 6,810.00 | 6,920.00 | 0.1M |
| 2025-09-17 | 7,260.00 | 7,310.00 | 7,050.00 | 7,120.00 | 0.0M |
| 2025-09-16 | 7,210.00 | 7,380.00 | 7,060.00 | 7,260.00 | 0.0M |
| 2025-09-12 | 7,090.00 | 7,200.00 | 6,920.00 | 7,160.00 | 0.1M |
| 2025-09-11 | 7,110.00 | 7,110.00 | 6,910.00 | 7,010.00 | 0.0M |
| 2025-09-10 | 7,040.00 | 7,140.00 | 6,930.00 | 7,110.00 | 0.0M |
| 2025-09-09 | 7,130.00 | 7,270.00 | 6,880.00 | 7,000.00 | 0.1M |
| 2025-09-08 | 7,150.00 | 7,470.00 | 7,000.00 | 7,000.00 | 0.1M |
| 2025-09-05 | 6,870.00 | 7,050.00 | 6,740.00 | 7,000.00 | 0.1M |
| 2025-09-04 | 6,800.00 | 6,800.00 | 6,480.00 | 6,610.00 | 0.1M |
| 2025-09-03 | 7,080.00 | 7,160.00 | 6,890.00 | 6,900.00 | 0.1M |
| 2025-09-02 | 7,410.00 | 7,500.00 | 7,050.00 | 7,080.00 | 0.1M |
| 2025-09-01 | 7,540.00 | 7,620.00 | 7,310.00 | 7,400.00 | 0.0M |
| 2025-08-29 | 7,750.00 | 7,900.00 | 7,640.00 | 7,690.00 | 0.1M |
| 2025-08-28 | 7,370.00 | 7,730.00 | 7,370.00 | 7,680.00 | 0.1M |
| 2025-08-27 | 7,590.00 | 7,700.00 | 7,280.00 | 7,280.00 | 0.1M |
| 2025-08-26 | 7,560.00 | 7,840.00 | 7,560.00 | 7,590.00 | 0.1M |
| 2025-08-25 | 8,100.00 | 8,170.00 | 7,510.00 | 7,590.00 | 0.1M |
| 2025-08-22 | 7,930.00 | 8,190.00 | 7,800.00 | 7,970.00 | 0.1M |
| 2025-08-21 | 7,910.00 | 7,910.00 | 7,640.00 | 7,890.00 | 0.1M |
| 2025-08-20 | 8,070.00 | 8,140.00 | 7,700.00 | 7,910.00 | 0.1M |
| 2025-08-19 | 7,750.00 | 8,150.00 | 7,620.00 | 8,000.00 | 0.2M |
| 2025-08-18 | 7,700.00 | 7,900.00 | 7,560.00 | 7,600.00 | 0.3M |
| 2025-08-15 | 6,800.00 | 6,980.00 | 6,710.00 | 6,900.00 | 0.1M |
| 2025-08-14 | 6,800.00 | 6,800.00 | 6,590.00 | 6,770.00 | 0.1M |
| 2025-08-13 | 6,500.00 | 6,890.00 | 6,450.00 | 6,800.00 | 0.2M |
| 2025-08-12 | 6,330.00 | 6,440.00 | 6,240.00 | 6,400.00 | 0.0M |
| 2025-08-08 | 6,270.00 | 6,390.00 | 6,170.00 | 6,330.00 | 0.0M |
| 2025-08-07 | 6,320.00 | 6,360.00 | 6,180.00 | 6,270.00 | 0.1M |
| 2025-08-06 | 6,480.00 | 6,640.00 | 6,270.00 | 6,320.00 | 0.1M |
| 2025-08-05 | 6,350.00 | 6,830.00 | 6,330.00 | 6,420.00 | 0.2M |
| 2025-08-04 | 6,250.00 | 6,420.00 | 6,040.00 | 6,060.00 | 0.1M |
| 2025-08-01 | 5,890.00 | 6,280.00 | 5,860.00 | 6,250.00 | 0.1M |
| 2025-07-31 | 5,990.00 | 6,080.00 | 5,840.00 | 5,900.00 | 0.1M |
| 2025-07-30 | 5,840.00 | 6,100.00 | 5,810.00 | 5,990.00 | 0.1M |
| 2025-07-29 | 5,820.00 | 5,950.00 | 5,810.00 | 5,840.00 | 0.1M |
| 2025-07-28 | 5,580.00 | 5,970.00 | 5,580.00 | 5,900.00 | 0.1M |
| 2025-07-25 | 5,580.00 | 5,620.00 | 5,490.00 | 5,620.00 | 0.1M |
| 2025-07-24 | 5,650.00 | 5,730.00 | 5,560.00 | 5,590.00 | 0.1M |
| 2025-07-23 | 5,800.00 | 5,850.00 | 5,530.00 | 5,600.00 | 0.1M |
| 2025-07-22 | 5,250.00 | 5,640.00 | 5,250.00 | 5,620.00 | 0.1M |
| 2025-07-18 | 5,340.00 | 5,360.00 | 5,180.00 | 5,220.00 | 0.1M |
| 2025-07-17 | 5,510.00 | 5,510.00 | 5,150.00 | 5,260.00 | 0.1M |
| 2025-07-16 | 5,090.00 | 5,560.00 | 5,070.00 | 5,510.00 | 0.2M |
| 2025-07-15 | 5,900.00 | 6,060.00 | 5,460.00 | 5,460.00 | 0.5M |
| 2025-07-14 | 5,990.00 | 6,460.00 | 5,990.00 | 6,460.00 | 0.2M |
| 2025-07-11 | 6,330.00 | 6,390.00 | 6,040.00 | 6,120.00 | 0.1M |
| 2025-07-10 | 6,210.00 | 6,370.00 | 5,970.00 | 6,330.00 | 0.2M |
| 2025-07-09 | 5,880.00 | 6,170.00 | 5,700.00 | 6,170.00 | 0.2M |
| 2025-07-08 | 5,210.00 | 5,740.00 | 5,170.00 | 5,740.00 | 0.2M |
| 2025-07-07 | 4,875.00 | 5,340.00 | 4,875.00 | 5,280.00 | 0.2M |
| 2025-07-04 | 5,010.00 | 5,170.00 | 4,850.00 | 4,875.00 | 0.1M |
| 2025-07-03 | 4,855.00 | 5,050.00 | 4,830.00 | 4,955.00 | 0.1M |
| 2025-07-02 | 5,250.00 | 5,310.00 | 4,910.00 | 4,910.00 | 0.2M |
| 2025-07-01 | 5,260.00 | 5,350.00 | 5,110.00 | 5,240.00 | 0.1M |
| 2025-06-30 | 5,540.00 | 5,570.00 | 5,150.00 | 5,240.00 | 0.3M |
| 2025-06-27 | 6,250.00 | 6,260.00 | 5,560.00 | 5,740.00 | 0.2M |
| 2025-06-26 | 5,750.00 | 6,430.00 | 5,750.00 | 6,160.00 | 0.4M |
| 2025-06-25 | 5,650.00 | 5,800.00 | 5,350.00 | 5,750.00 | 0.4M |
| 2025-06-24 | 7,120.00 | 7,580.00 | 5,580.00 | 5,950.00 | 1.4M |
| 2025-06-23 | 6,500.00 | 7,160.00 | 6,450.00 | 7,080.00 | 0.3M |
| 2025-06-20 | 6,520.00 | 6,790.00 | 6,480.00 | 6,700.00 | 0.2M |
| 2025-06-19 | 6,090.00 | 6,470.00 | 5,990.00 | 6,420.00 | 0.2M |
| 2025-06-18 | 6,070.00 | 6,290.00 | 5,980.00 | 6,060.00 | 0.2M |
| 2025-06-17 | 5,920.00 | 6,010.00 | 5,810.00 | 5,970.00 | 0.1M |
| 2025-06-16 | 5,800.00 | 5,970.00 | 5,700.00 | 5,860.00 | 0.1M |
| 2025-06-13 | 5,830.00 | 5,840.00 | 5,640.00 | 5,790.00 | 0.1M |
| 2025-06-12 | 5,520.00 | 5,850.00 | 5,500.00 | 5,730.00 | 0.1M |
| 2025-06-11 | 5,740.00 | 5,780.00 | 5,530.00 | 5,540.00 | 0.1M |
| 2025-06-10 | 5,640.00 | 5,870.00 | 5,510.00 | 5,650.00 | 0.1M |
| 2025-06-09 | 5,620.00 | 5,750.00 | 5,430.00 | 5,610.00 | 0.2M |
| 2025-06-06 | 5,070.00 | 5,420.00 | 5,040.00 | 5,420.00 | 0.2M |
| 2025-06-05 | 4,865.00 | 5,330.00 | 4,815.00 | 5,170.00 | 0.3M |
| 2025-06-04 | 4,470.00 | 4,745.00 | 4,470.00 | 4,665.00 | 0.1M |
| 2025-06-03 | 4,590.00 | 4,600.00 | 4,390.00 | 4,500.00 | 0.1M |
| 2025-06-02 | 4,460.00 | 4,600.00 | 4,360.00 | 4,585.00 | 0.1M |
| 2025-05-30 | 4,440.00 | 4,545.00 | 4,380.00 | 4,390.00 | 0.1M |
| 2025-05-29 | 4,435.00 | 4,640.00 | 4,340.00 | 4,425.00 | 0.1M |
| 2025-05-28 | 4,525.00 | 4,575.00 | 4,350.00 | 4,395.00 | 0.2M |
| 2025-05-27 | 4,175.00 | 4,320.00 | 4,145.00 | 4,185.00 | 0.0M |
| 2025-05-26 | 4,300.00 | 4,360.00 | 4,130.00 | 4,170.00 | 0.1M |
| 2025-05-23 | 4,350.00 | 4,400.00 | 4,020.00 | 4,240.00 | 0.1M |
| 2025-05-22 | 4,365.00 | 4,480.00 | 4,265.00 | 4,420.00 | 0.1M |
| 2025-05-21 | 4,360.00 | 4,470.00 | 4,265.00 | 4,265.00 | 0.1M |
| 2025-05-20 | 4,350.00 | 4,500.00 | 4,190.00 | 4,375.00 | 0.1M |
| 2025-05-19 | 4,230.00 | 4,290.00 | 4,100.00 | 4,155.00 | 0.1M |
| 2025-05-16 | 4,340.00 | 4,385.00 | 4,220.00 | 4,245.00 | 0.1M |
| 2025-05-15 | 4,330.00 | 4,400.00 | 4,230.00 | 4,305.00 | 0.1M |
| 2025-05-14 | 3,900.00 | 4,450.00 | 3,860.00 | 4,365.00 | 0.2M |
| 2025-05-13 | 3,735.00 | 3,810.00 | 3,665.00 | 3,810.00 | 0.0M |
| 2025-05-12 | 3,705.00 | 3,810.00 | 3,680.00 | 3,720.00 | 0.1M |
| 2025-05-09 | 3,670.00 | 3,730.00 | 3,635.00 | 3,690.00 | 0.0M |
| 2025-05-08 | 3,830.00 | 3,880.00 | 3,680.00 | 3,705.00 | 0.1M |
| 2025-05-07 | 3,500.00 | 3,830.00 | 3,460.00 | 3,815.00 | 0.1M |
| 2025-05-02 | 3,500.00 | 3,560.00 | 3,435.00 | 3,500.00 | 0.1M |
| 2025-05-01 | 3,570.00 | 3,680.00 | 3,430.00 | 3,505.00 | 0.1M |
| 2025-04-30 | 3,710.00 | 3,710.00 | 3,530.00 | 3,570.00 | 0.0M |
| 2025-04-28 | 3,570.00 | 3,635.00 | 3,525.00 | 3,600.00 | 0.0M |
| 2025-04-25 | 3,665.00 | 3,780.00 | 3,600.00 | 3,600.00 | 0.1M |
| 2025-04-24 | 3,805.00 | 3,805.00 | 3,550.00 | 3,625.00 | 0.1M |
| 2025-04-23 | 3,875.00 | 3,940.00 | 3,700.00 | 3,780.00 | 0.1M |
| 2025-04-22 | 3,860.00 | 3,960.00 | 3,765.00 | 3,805.00 | 0.1M |
| 2025-04-21 | 3,790.00 | 3,915.00 | 3,665.00 | 3,860.00 | 0.1M |
| 2025-04-18 | 3,855.00 | 3,955.00 | 3,705.00 | 3,750.00 | 0.1M |
| 2025-04-17 | 3,455.00 | 3,875.00 | 3,455.00 | 3,825.00 | 0.2M |
| 2025-04-16 | 3,665.00 | 3,710.00 | 3,425.00 | 3,490.00 | 0.1M |
| 2025-04-15 | 3,340.00 | 3,830.00 | 3,300.00 | 3,650.00 | 0.3M |
| 2025-04-14 | 3,600.00 | 3,600.00 | 3,460.00 | 3,480.00 | 0.1M |
| 2025-04-11 | 3,505.00 | 3,620.00 | 3,450.00 | 3,620.00 | 0.1M |
| 2025-04-10 | 3,645.00 | 3,645.00 | 3,410.00 | 3,510.00 | 0.1M |
| 2025-04-09 | 3,400.00 | 3,670.00 | 3,275.00 | 3,365.00 | 0.1M |
| 2025-04-08 | 3,165.00 | 3,425.00 | 3,105.00 | 3,415.00 | 0.2M |
| 2025-04-07 | 2,745.00 | 3,255.00 | 2,745.00 | 2,924.00 | 0.1M |
| 2025-04-04 | 2,950.00 | 3,070.00 | 2,800.00 | 3,065.00 | 0.1M |
| 2025-04-03 | 2,840.00 | 3,030.00 | 2,832.00 | 2,987.00 | 0.1M |
| 2025-04-02 | 3,040.00 | 3,050.00 | 2,878.00 | 2,990.00 | 0.1M |
| 2025-04-01 | 3,140.00 | 3,160.00 | 2,984.00 | 2,994.00 | 0.0M |
| 2025-03-31 | 3,200.00 | 3,255.00 | 3,025.00 | 3,080.00 | 0.1M |
| 2025-03-28 | 3,310.00 | 3,355.00 | 3,225.00 | 3,265.00 | 0.0M |
| 2025-03-27 | 3,375.00 | 3,375.00 | 3,200.00 | 3,310.00 | 0.1M |
| 2025-03-26 | 3,080.00 | 3,375.00 | 2,990.00 | 3,375.00 | 0.1M |
| 2025-03-25 | 3,230.00 | 3,255.00 | 3,050.00 | 3,080.00 | 0.1M |
| 2025-03-24 | 3,290.00 | 3,290.00 | 3,200.00 | 3,220.00 | 0.0M |
| 2025-03-21 | 3,275.00 | 3,420.00 | 3,235.00 | 3,290.00 | 0.1M |
| 2025-03-19 | 3,280.00 | 3,310.00 | 3,170.00 | 3,240.00 | 0.1M |
| 2025-03-18 | 2,977.00 | 3,260.00 | 2,925.00 | 3,245.00 | 0.1M |
| 2025-03-17 | 3,020.00 | 3,050.00 | 2,888.00 | 2,986.00 | 0.1M |
| 2025-03-14 | 2,775.00 | 2,970.00 | 2,691.00 | 2,931.00 | 0.1M |
| 2025-03-13 | 2,762.00 | 2,840.00 | 2,741.00 | 2,771.00 | 0.1M |
| 2025-03-12 | 2,832.00 | 2,939.00 | 2,806.00 | 2,818.00 | 0.1M |
| 2025-03-11 | 2,518.00 | 2,870.00 | 2,451.00 | 2,826.00 | 0.1M |
| 2025-03-10 | 2,968.00 | 2,968.00 | 2,550.00 | 2,618.00 | 0.2M |
| 2025-03-07 | 3,020.00 | 3,295.00 | 2,824.00 | 2,892.00 | 0.2M |
| 2025-03-06 | 3,015.00 | 3,185.00 | 2,962.00 | 3,065.00 | 0.1M |
| 2025-03-05 | 3,035.00 | 3,045.00 | 2,941.00 | 3,030.00 | 0.0M |
| 2025-03-04 | 2,942.00 | 3,035.00 | 2,939.00 | 3,035.00 | 0.1M |
| 2025-03-03 | 3,180.00 | 3,180.00 | 2,871.00 | 2,989.00 | 0.1M |
| 2025-02-28 | 3,095.00 | 3,130.00 | 2,970.00 | 3,050.00 | 0.1M |
| 2025-02-27 | 3,145.00 | 3,420.00 | 3,040.00 | 3,165.00 | 0.2M |
| 2025-02-26 | 3,020.00 | 3,330.00 | 3,020.00 | 3,190.00 | 0.3M |
| 2025-02-25 | 3,140.00 | 3,165.00 | 2,858.00 | 2,930.00 | 0.2M |
| 2025-02-21 | 2,836.00 | 3,200.00 | 2,831.00 | 3,125.00 | 0.2M |
| 2025-02-20 | 2,860.00 | 2,877.00 | 2,811.00 | 2,827.00 | 0.0M |
| 2025-02-19 | 2,822.00 | 2,859.00 | 2,795.00 | 2,858.00 | 0.0M |
| 2025-02-18 | 2,877.00 | 2,977.00 | 2,776.00 | 2,825.00 | 0.1M |
| 2025-02-17 | 2,954.00 | 3,125.00 | 2,871.00 | 2,878.00 | 0.2M |
| 2025-02-14 | 2,745.00 | 3,145.00 | 2,702.00 | 2,884.00 | 0.2M |
| 2025-02-13 | 2,878.00 | 2,878.00 | 2,695.00 | 2,762.00 | 0.1M |
| 2025-02-12 | 2,879.00 | 2,917.00 | 2,693.00 | 2,845.00 | 0.2M |
| 2025-02-10 | 2,810.00 | 3,050.00 | 2,755.00 | 2,878.00 | 0.2M |
| 2025-02-07 | 2,850.00 | 2,920.00 | 2,668.00 | 2,810.00 | 0.1M |
| 2025-02-06 | 2,690.00 | 2,870.00 | 2,660.00 | 2,803.00 | 0.3M |
| 2025-02-05 | 2,255.00 | 2,660.00 | 2,225.00 | 2,640.00 | 0.3M |
| 2025-02-04 | 2,200.00 | 2,270.00 | 2,155.00 | 2,221.00 | 0.1M |
| 2025-02-03 | 2,155.00 | 2,211.00 | 2,151.00 | 2,193.00 | 0.0M |
| 2025-01-31 | 2,180.00 | 2,200.00 | 2,071.00 | 2,200.00 | 0.1M |
| 2025-01-30 | 2,275.00 | 2,305.00 | 2,160.00 | 2,200.00 | 0.1M |
| 2025-01-29 | 2,295.00 | 2,430.00 | 2,257.00 | 2,305.00 | 0.2M |
| 2025-01-28 | 2,210.00 | 2,312.00 | 2,163.00 | 2,250.00 | 0.1M |
| 2025-01-27 | 2,301.00 | 2,323.00 | 2,197.00 | 2,215.00 | 0.1M |
| 2025-01-24 | 2,145.00 | 2,285.00 | 2,108.00 | 2,285.00 | 0.2M |
| 2025-01-23 | 2,363.00 | 2,400.00 | 2,167.00 | 2,195.00 | 0.4M |
| 2025-01-22 | 2,281.00 | 2,593.00 | 2,268.00 | 2,440.00 | 0.8M |
| 2025-01-21 | 2,377.00 | 2,377.00 | 2,244.00 | 2,300.00 | 0.5M |
| 2025-01-20 | 2,222.00 | 2,490.00 | 2,133.00 | 2,432.00 | 1.6M |
| 2025-01-17 | 2,036.00 | 2,327.00 | 1,920.00 | 2,235.00 | 2.9M |
| 2025-01-16 | 1,972.00 | 1,972.00 | 1,905.00 | 1,972.00 | 0.2M |
| 2025-01-15 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0M |
| 2025-01-14 | 1,392.00 | 1,427.00 | 1,262.00 | 1,272.00 | 0.2M |
| 2025-01-10 | 1,423.00 | 1,435.00 | 1,347.00 | 1,375.00 | 0.2M |
| 2025-01-09 | 1,560.00 | 1,699.00 | 1,407.00 | 1,471.00 | 0.5M |
| 2025-01-08 | 1,323.00 | 1,557.00 | 1,321.00 | 1,523.00 | 0.5M |
| 2025-01-07 | 1,363.00 | 1,380.00 | 1,300.00 | 1,323.00 | 0.1M |
| 2025-01-06 | 1,389.00 | 1,468.00 | 1,324.00 | 1,380.00 | 0.3M |