8,850.44
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,780.00 | 8,870.31 | 8,780.00 | 8,850.44 | 0.0M |
| 2025-09-25 | 8,780.00 | 8,870.31 | 8,780.00 | 8,850.44 | 0.0M |
| 2025-09-24 | 8,840.00 | 9,022.59 | 8,780.00 | 8,788.00 | 0.0M |
| 2025-09-23 | 9,115.16 | 9,115.16 | 8,875.00 | 8,875.00 | 0.0M |
| 2025-09-22 | 9,012.00 | 9,125.00 | 9,012.00 | 9,125.00 | 0.0M |
| 2025-09-21 | 9,012.00 | 9,125.00 | 9,012.00 | 9,125.00 | 0.0M |
| 2025-09-19 | 9,314.00 | 9,314.00 | 9,010.98 | 9,239.29 | 0.0M |
| 2025-09-18 | 8,555.01 | 9,239.00 | 8,555.01 | 9,231.99 | 0.0M |
| 2025-09-17 | 8,196.09 | 8,202.59 | 8,011.00 | 8,202.59 | 0.0M |
| 2025-09-15 | 8,200.00 | 8,252.00 | 8,145.00 | 8,145.00 | 0.0M |
| 2025-09-12 | 8,020.00 | 8,150.00 | 8,020.00 | 8,051.20 | 0.0M |
| 2025-09-11 | 8,050.00 | 8,100.00 | 8,010.50 | 8,015.00 | 0.0M |
| 2025-09-10 | 8,000.00 | 8,040.00 | 7,884.00 | 7,884.00 | 0.0M |
| 2025-09-09 | 7,850.80 | 7,895.60 | 7,840.00 | 7,895.60 | 0.0M |
| 2025-09-08 | 7,846.00 | 7,993.75 | 7,846.00 | 7,986.33 | 0.0M |
| 2025-09-05 | 7,679.00 | 7,800.00 | 7,679.00 | 7,808.11 | 0.0M |
| 2025-09-04 | 7,700.00 | 7,792.98 | 7,700.00 | 7,774.00 | 0.0M |
| 2025-09-03 | 7,629.00 | 7,712.00 | 7,629.00 | 7,696.00 | 0.0M |
| 2025-09-02 | 7,809.80 | 7,809.80 | 7,685.00 | 7,718.66 | 0.0M |
| 2025-09-01 | 7,899.46 | 7,899.46 | 7,899.46 | 7,899.46 | 0.0M |
| 2025-08-29 | 8,313.60 | 8,313.60 | 7,861.87 | 7,868.72 | 0.0M |
| 2025-08-28 | 8,000.00 | 8,235.00 | 8,000.00 | 8,228.92 | 0.0M |
| 2025-08-27 | 7,943.25 | 8,105.76 | 7,856.16 | 7,899.38 | 0.0M |
| 2025-08-26 | 7,811.00 | 7,937.68 | 7,800.00 | 7,815.00 | 0.0M |
| 2025-08-25 | 7,833.00 | 7,876.00 | 7,821.00 | 7,844.09 | 0.0M |
| 2025-08-22 | 7,805.42 | 7,942.59 | 7,805.42 | 7,815.37 | 0.0M |
| 2025-08-21 | 7,798.00 | 7,800.00 | 7,774.00 | 7,779.32 | 0.0M |
| 2025-08-20 | 7,790.00 | 7,857.50 | 7,790.00 | 7,856.15 | 0.0M |
| 2025-08-19 | 7,850.00 | 7,897.12 | 7,800.97 | 7,897.12 | 0.0M |
| 2025-08-18 | 8,014.35 | 8,014.35 | 8,014.35 | 8,014.35 | 0.0M |
| 2025-08-15 | 8,031.00 | 8,031.00 | 8,006.00 | 8,006.00 | 0.0M |
| 2025-08-14 | 8,107.96 | 8,107.96 | 7,953.40 | 7,953.40 | 0.0M |
| 2025-08-13 | 8,090.00 | 8,090.00 | 7,990.00 | 8,020.00 | 0.0M |
| 2025-08-12 | 8,060.00 | 8,204.56 | 8,040.00 | 8,098.00 | 0.0M |
| 2025-08-11 | 8,097.00 | 8,097.00 | 7,975.00 | 7,975.00 | 0.0M |
| 2025-08-08 | 7,854.00 | 7,854.00 | 7,854.00 | 7,860.00 | 0.0M |
| 2025-08-07 | 8,233.00 | 8,233.00 | 7,873.40 | 7,988.08 | 0.0M |
| 2025-08-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-08-05 | 8,320.00 | 8,320.00 | 8,255.00 | 8,268.88 | 0.0M |
| 2025-08-04 | 8,611.00 | 8,611.00 | 8,611.00 | 8,611.00 | 0.0M |
| 2025-08-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,500.00 | 0.0M |
| 2025-07-31 | 8,675.00 | 8,675.00 | 8,655.00 | 8,660.00 | 0.0M |
| 2025-07-30 | 8,667.60 | 8,745.20 | 8,667.60 | 8,700.00 | 0.0M |
| 2025-07-29 | 9,007.00 | 9,007.00 | 8,545.00 | 8,545.00 | 0.0M |
| 2025-07-28 | 8,994.24 | 8,994.24 | 8,825.00 | 8,831.00 | 0.0M |
| 2025-07-25 | 8,668.00 | 8,695.00 | 8,640.00 | 8,694.13 | 0.0M |
| 2025-07-24 | 8,446.05 | 8,446.05 | 8,446.05 | 8,446.05 | 0.0M |
| 2025-07-23 | 8,621.50 | 8,621.50 | 8,506.30 | 8,538.00 | 0.0M |
| 2025-07-22 | 8,860.00 | 8,860.00 | 8,807.75 | 8,807.75 | 0.0M |
| 2025-07-21 | 9,032.00 | 9,032.00 | 9,032.00 | 8,918.00 | 0.0M |
| 2025-07-18 | 8,780.00 | 8,892.00 | 8,770.00 | 8,892.00 | 0.0M |
| 2025-07-17 | 8,780.00 | 8,891.00 | 8,780.00 | 8,833.00 | 0.0M |
| 2025-07-16 | 8,867.00 | 8,867.00 | 8,804.00 | 8,850.00 | 0.0M |
| 2025-07-15 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0M |
| 2025-07-14 | 8,905.37 | 8,969.54 | 8,900.00 | 8,900.00 | 0.0M |
| 2025-07-11 | 9,048.00 | 9,048.00 | 9,048.00 | 9,045.00 | 0.0M |
| 2025-07-10 | 9,177.00 | 9,179.00 | 9,112.00 | 9,112.00 | 0.0M |
| 2025-07-09 | 9,485.00 | 9,485.00 | 9,480.90 | 9,450.00 | 0.0M |
| 2025-07-08 | 9,436.84 | 9,436.84 | 9,436.84 | 9,436.84 | 0.0M |
| 2025-07-07 | 9,384.10 | 9,384.10 | 9,368.00 | 9,368.00 | 0.0M |
| 2025-07-04 | 9,595.78 | 9,595.78 | 9,595.78 | 9,595.78 | 0.0M |
| 2025-07-03 | 9,623.00 | 9,623.00 | 9,578.64 | 9,397.00 | 0.0M |
| 2025-07-02 | 9,365.22 | 9,365.22 | 9,247.54 | 9,281.00 | 0.0M |
| 2025-07-01 | 9,090.00 | 9,465.96 | 9,090.00 | 9,234.00 | 0.0M |
| 2025-06-30 | 9,541.00 | 9,541.00 | 9,541.00 | 9,541.00 | 0.0M |
| 2025-06-27 | 9,461.20 | 9,552.76 | 9,410.00 | 9,552.76 | 0.0M |
| 2025-06-26 | 9,526.20 | 9,546.40 | 9,505.00 | 9,505.00 | 0.0M |
| 2025-06-25 | 9,465.00 | 9,465.00 | 9,337.28 | 9,337.28 | 0.0M |
| 2025-06-24 | 9,172.80 | 9,392.48 | 9,155.00 | 9,228.00 | 0.0M |
| 2025-06-23 | 8,975.00 | 9,466.45 | 8,975.00 | 9,380.92 | 0.0M |
| 2025-06-20 | 9,237.50 | 9,237.50 | 9,180.01 | 9,152.00 | 0.0M |
| 2025-06-19 | 9,220.32 | 9,220.32 | 9,220.32 | 9,220.32 | 0.0M |
| 2025-06-18 | 9,210.00 | 9,242.00 | 9,095.68 | 9,242.00 | 0.0M |
| 2025-06-17 | 9,069.75 | 9,322.00 | 9,069.75 | 9,330.00 | 0.0M |
| 2025-06-16 | 9,031.00 | 9,031.00 | 9,031.00 | 9,025.00 | 0.0M |
| 2025-06-13 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.0M |
| 2025-06-12 | 9,142.40 | 9,189.00 | 9,093.00 | 9,093.00 | 0.0M |
| 2025-06-11 | 9,038.66 | 9,038.66 | 9,038.66 | 9,038.66 | 0.0M |
| 2025-06-10 | 8,875.00 | 8,927.00 | 8,875.00 | 8,913.00 | 0.0M |
| 2025-06-09 | 8,961.48 | 8,961.48 | 8,961.48 | 8,961.48 | 0.0M |
| 2025-06-06 | 9,053.80 | 9,090.00 | 8,882.10 | 8,932.50 | 0.0M |
| 2025-06-05 | 8,936.00 | 8,936.48 | 8,704.00 | 8,874.67 | 0.0M |
| 2025-06-04 | 8,914.00 | 9,242.08 | 8,740.00 | 8,850.64 | 0.0M |
| 2025-06-03 | 9,293.57 | 9,499.93 | 9,293.57 | 9,392.27 | 0.0M |
| 2025-06-02 | 9,136.00 | 9,136.00 | 9,136.00 | 9,136.00 | 0.0M |
| 2025-05-30 | 8,990.76 | 9,068.11 | 8,925.00 | 9,044.83 | 0.0M |
| 2025-05-29 | 8,960.00 | 8,960.00 | 8,960.00 | 8,910.30 | 0.0M |
| 2025-05-28 | 9,088.00 | 9,194.64 | 9,063.00 | 9,194.64 | 0.0M |
| 2025-05-27 | 9,060.00 | 9,100.00 | 9,060.00 | 9,083.00 | 0.0M |
| 2025-05-26 | 8,781.41 | 8,781.41 | 8,781.41 | 8,781.41 | 0.0M |
| 2025-05-23 | 8,738.00 | 8,883.70 | 8,738.00 | 8,883.70 | 0.0M |
| 2025-05-22 | 8,616.00 | 8,624.00 | 8,616.00 | 8,624.00 | 0.0M |
| 2025-05-21 | 8,327.22 | 8,503.00 | 8,327.22 | 8,400.00 | 0.0M |
| 2025-05-20 | 8,534.00 | 8,534.00 | 8,455.70 | 8,455.70 | 0.0M |
| 2025-05-19 | 8,556.00 | 8,619.00 | 8,550.00 | 8,553.75 | 0.0M |
| 2025-05-16 | 8,575.00 | 8,575.00 | 8,532.00 | 8,532.00 | 0.0M |
| 2025-05-15 | 8,310.00 | 8,310.00 | 8,310.00 | 8,376.00 | 0.0M |
| 2025-05-14 | 8,412.00 | 8,412.00 | 8,412.00 | 8,412.00 | 0.0M |
| 2025-05-13 | 8,595.00 | 8,648.00 | 8,576.18 | 8,554.65 | 0.0M |
| 2025-05-12 | 8,428.41 | 8,428.41 | 8,262.27 | 8,275.05 | 0.0M |
| 2025-05-09 | 8,039.00 | 8,039.00 | 7,952.90 | 7,996.00 | 0.0M |
| 2025-05-08 | 8,334.58 | 8,432.00 | 8,334.58 | 8,432.00 | 0.0M |
| 2025-05-07 | 8,333.00 | 8,333.00 | 8,290.00 | 8,280.00 | 0.0M |
| 2025-05-06 | 8,758.03 | 8,758.03 | 8,750.00 | 8,755.00 | 0.0M |
| 2025-05-05 | 8,562.90 | 8,830.00 | 8,562.90 | 8,797.06 | 0.0M |
| 2025-05-02 | 8,549.30 | 8,685.00 | 8,549.30 | 8,694.26 | 0.0M |
| 2025-04-30 | 8,300.00 | 8,485.66 | 8,300.00 | 8,370.00 | 0.0M |
| 2025-04-29 | 8,466.51 | 8,466.51 | 8,380.00 | 8,380.00 | 0.0M |
| 2025-04-28 | 8,413.47 | 8,413.47 | 8,170.00 | 8,270.00 | 0.0M |
| 2025-04-25 | 8,200.00 | 8,218.00 | 8,200.00 | 8,248.85 | 0.0M |
| 2025-04-24 | 7,762.86 | 8,110.00 | 7,762.86 | 8,110.00 | 0.0M |
| 2025-04-23 | 7,752.80 | 7,752.80 | 7,563.00 | 7,562.13 | 0.0M |
| 2025-04-22 | 7,207.50 | 7,327.18 | 7,190.00 | 7,190.00 | 0.0M |
| 2025-04-21 | 7,139.75 | 7,275.68 | 7,100.00 | 7,100.00 | 0.0M |
| 2025-04-16 | 7,840.00 | 7,840.00 | 7,558.00 | 7,558.00 | 0.0M |
| 2025-04-15 | 7,973.00 | 7,973.00 | 7,920.00 | 7,939.00 | 0.0M |
| 2025-04-14 | 7,730.00 | 7,730.00 | 7,525.00 | 7,525.00 | 0.0M |
| 2025-04-11 | 7,497.00 | 7,584.85 | 7,359.00 | 7,681.00 | 0.0M |
| 2025-04-10 | 7,486.80 | 7,530.00 | 7,444.72 | 7,444.72 | 0.0M |
| 2025-04-09 | 7,148.98 | 7,676.00 | 6,990.00 | 7,692.25 | 0.0M |
| 2025-04-08 | 7,138.00 | 7,153.50 | 6,910.00 | 6,817.60 | 0.0M |
| 2025-04-07 | 6,727.54 | 6,760.00 | 6,727.54 | 6,790.20 | 0.0M |
| 2025-04-04 | 6,680.00 | 6,691.00 | 6,555.00 | 6,691.00 | 0.0M |
| 2025-04-03 | 7,112.00 | 7,112.00 | 6,914.53 | 6,934.70 | 0.0M |
| 2025-04-02 | 7,377.59 | 7,377.59 | 7,377.59 | 7,377.59 | 0.0M |
| 2025-04-01 | 7,342.00 | 7,366.50 | 7,342.00 | 7,366.50 | 0.0M |
| 2025-03-26 | 7,527.00 | 7,527.00 | 7,523.23 | 7,523.23 | 0.0M |
| 2025-03-25 | 7,796.82 | 7,796.82 | 7,715.00 | 7,734.24 | 0.0M |
| 2025-03-24 | 7,495.99 | 7,495.99 | 7,495.99 | 7,475.00 | 0.0M |
| 2025-03-21 | 7,375.00 | 7,487.00 | 7,375.00 | 7,410.30 | 0.0M |
| 2025-03-20 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 0.0M |
| 2025-03-10 | 6,398.00 | 6,398.00 | 6,150.00 | 6,337.00 | 0.0M |
| 2025-03-07 | 7,000.00 | 7,000.00 | 6,548.04 | 6,702.38 | 0.0M |
| 2025-03-06 | 7,450.00 | 7,453.88 | 7,008.78 | 7,053.48 | 0.0M |
| 2025-03-05 | 7,350.00 | 7,452.37 | 7,050.01 | 7,444.00 | 0.0M |
| 2025-03-04 | 7,728.93 | 8,165.00 | 7,728.93 | 8,165.00 | 0.0M |
| 2025-03-03 | 8,080.40 | 8,080.40 | 8,076.60 | 8,080.40 | 0.0M |
| 2025-02-28 | 7,935.00 | 7,970.00 | 7,793.73 | 7,956.00 | 0.0M |
| 2025-02-27 | 7,940.00 | 8,066.00 | 7,850.00 | 7,850.00 | 0.0M |
| 2025-02-26 | 8,050.00 | 8,109.00 | 8,050.00 | 8,050.00 | 0.0M |
| 2025-02-21 | 8,820.00 | 8,820.00 | 8,340.00 | 8,300.00 | 0.0M |
| 2025-02-20 | 8,667.00 | 8,677.44 | 8,592.00 | 8,820.00 | 0.0M |
| 2025-02-19 | 8,929.80 | 9,291.42 | 8,929.80 | 9,291.42 | 0.0M |
| 2025-02-18 | 9,070.00 | 9,162.00 | 9,070.00 | 9,141.00 | 0.0M |
| 2025-02-17 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0M |
| 2025-02-14 | 9,180.00 | 9,181.00 | 9,142.80 | 9,181.00 | 0.0M |
| 2025-02-13 | 9,062.00 | 9,353.00 | 9,030.00 | 9,353.00 | 0.0M |
| 2025-02-12 | 8,830.00 | 8,882.00 | 8,830.00 | 8,882.00 | 0.0M |
| 2025-02-11 | 8,865.00 | 8,911.20 | 8,770.00 | 8,835.71 | 0.0M |
| 2025-02-10 | 8,892.90 | 8,892.90 | 8,780.00 | 8,780.00 | 0.0M |
| 2025-01-22 | 7,660.00 | 7,815.00 | 7,660.00 | 7,760.00 | 0.0M |
| 2025-01-21 | 7,572.00 | 7,572.00 | 7,572.00 | 7,590.00 | 0.0M |
| 2025-01-20 | 7,396.33 | 7,396.33 | 7,396.33 | 7,396.33 | 0.0M |
| 2025-01-17 | 7,703.91 | 7,703.91 | 7,275.40 | 7,465.00 | 0.0M |
| 2025-01-16 | 7,455.00 | 7,603.30 | 7,455.00 | 7,602.00 | 0.0M |
| 2025-01-15 | 7,345.00 | 7,456.80 | 7,345.00 | 7,443.77 | 0.0M |
| 2025-01-14 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.0M |
| 2025-01-13 | 7,012.30 | 7,012.30 | 6,985.00 | 6,985.00 | 0.0M |
| 2025-01-10 | 7,222.50 | 7,269.00 | 7,222.50 | 7,223.00 | 0.0M |
| 2025-01-09 | 7,311.54 | 7,311.54 | 7,311.54 | 7,311.54 | 0.0M |
| 2025-01-08 | 7,305.00 | 7,398.00 | 7,305.00 | 7,398.00 | 0.0M |
| 2025-01-07 | 7,534.00 | 7,534.00 | 7,354.20 | 7,354.20 | 0.0M |
| 2025-01-06 | 7,405.60 | 7,420.00 | 7,240.53 | 7,360.00 | 0.0M |
| 2025-01-03 | 7,405.60 | 7,405.60 | 7,405.60 | 7,405.60 | 0.0M |
| 2025-01-02 | 7,152.00 | 7,152.00 | 7,074.40 | 7,074.40 | 0.0M |