7,497.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7,415.13 | 7,517.12 | 7,376.91 | 7,497.83 | 0.3M |
| 2025-09-26 | 7,476.94 | 7,516.11 | 7,396.58 | 7,397.59 | 0.3M |
| 2025-09-25 | 7,521.32 | 7,563.08 | 7,487.12 | 7,506.51 | 0.3M |
| 2025-09-24 | 7,375.91 | 7,534.22 | 7,342.47 | 7,534.22 | 0.3M |
| 2025-09-23 | 7,500.62 | 7,504.23 | 7,261.67 | 7,408.07 | 0.3M |
| 2025-09-22 | 7,457.89 | 7,489.48 | 7,418.46 | 7,489.48 | 0.3M |
| 2025-09-19 | 7,473.02 | 7,520.92 | 7,405.29 | 7,438.19 | 0.3M |
| 2025-09-18 | 7,552.23 | 7,665.97 | 7,393.18 | 7,476.40 | 0.4M |
| 2025-09-17 | 7,478.41 | 7,564.82 | 7,461.41 | 7,554.81 | 0.3M |
| 2025-09-16 | 7,426.41 | 7,487.07 | 7,364.73 | 7,483.63 | 0.3M |
| 2025-09-15 | 7,445.50 | 7,454.30 | 7,404.50 | 7,415.57 | 0.3M |
| 2025-09-12 | 7,402.42 | 7,472.87 | 7,387.59 | 7,422.88 | 0.3M |
| 2025-09-11 | 7,215.93 | 7,399.89 | 7,161.28 | 7,399.89 | 0.3M |
| 2025-09-10 | 7,214.23 | 7,296.00 | 7,179.76 | 7,230.17 | 0.3M |
| 2025-09-09 | 7,287.40 | 7,315.97 | 7,198.32 | 7,226.03 | 0.3M |
| 2025-09-08 | 7,257.33 | 7,321.16 | 7,220.59 | 7,311.03 | 0.3M |
| 2025-09-05 | 7,046.96 | 7,248.58 | 7,017.95 | 7,245.67 | 0.3M |
| 2025-09-04 | 7,214.72 | 7,255.00 | 6,939.67 | 7,041.15 | 0.3M |
| 2025-09-03 | 7,336.39 | 7,361.03 | 7,182.29 | 7,206.88 | 0.3M |
| 2025-09-02 | 7,498.45 | 7,499.60 | 7,258.59 | 7,313.88 | 0.4M |
| 2025-09-01 | 7,475.00 | 7,502.59 | 7,424.34 | 7,501.15 | 0.3M |
| 2025-08-29 | 7,449.86 | 7,477.20 | 7,380.83 | 7,438.68 | 0.3M |
| 2025-08-28 | 7,331.19 | 7,447.11 | 7,216.77 | 7,447.11 | 0.4M |
| 2025-08-27 | 7,488.93 | 7,565.35 | 7,336.50 | 7,336.50 | 0.4M |
| 2025-08-26 | 7,457.77 | 7,526.17 | 7,435.30 | 7,476.47 | 0.4M |
| 2025-08-25 | 7,418.35 | 7,504.01 | 7,405.94 | 7,477.73 | 0.4M |
| 2025-08-22 | 7,250.19 | 7,362.94 | 7,250.19 | 7,362.94 | 0.3M |
| 2025-08-21 | 7,318.76 | 7,343.17 | 7,215.34 | 7,253.34 | 0.3M |
| 2025-08-20 | 7,212.97 | 7,305.46 | 7,166.99 | 7,305.46 | 0.3M |
| 2025-08-19 | 7,231.93 | 7,289.03 | 7,193.60 | 7,242.85 | 0.3M |
| 2025-08-18 | 7,158.53 | 7,267.98 | 7,143.07 | 7,237.60 | 0.4M |
| 2025-08-15 | 6,956.51 | 7,117.51 | 6,956.51 | 7,117.50 | 0.3M |
| 2025-08-14 | 7,072.90 | 7,077.81 | 6,957.40 | 6,976.49 | 0.3M |
| 2025-08-13 | 6,966.27 | 7,070.50 | 6,966.27 | 7,064.33 | 0.3M |
| 2025-08-12 | 6,943.67 | 6,963.80 | 6,894.85 | 6,963.61 | 0.3M |
| 2025-08-11 | 6,850.57 | 6,957.40 | 6,850.57 | 6,943.94 | 0.3M |
| 2025-08-08 | 6,844.44 | 6,865.84 | 6,816.09 | 6,838.13 | 0.3M |
| 2025-08-07 | 6,864.45 | 6,876.50 | 6,813.77 | 6,862.15 | 0.3M |
| 2025-08-06 | 6,784.18 | 6,865.02 | 6,774.03 | 6,861.31 | 0.3M |
| 2025-08-05 | 6,753.53 | 6,787.48 | 6,744.07 | 6,787.48 | 0.2M |
| 2025-08-04 | 6,637.84 | 6,739.73 | 6,631.12 | 6,739.69 | 0.2M |
| 2025-08-01 | 6,665.64 | 6,702.68 | 6,625.93 | 6,670.47 | 0.2M |
| 2025-07-31 | 6,701.16 | 6,750.08 | 6,639.12 | 6,661.19 | 0.3M |
| 2025-07-30 | 6,758.33 | 6,770.88 | 6,662.91 | 6,718.48 | 0.3M |
| 2025-07-29 | 6,724.32 | 6,773.88 | 6,684.16 | 6,773.88 | 0.3M |
| 2025-07-28 | 6,713.82 | 6,736.08 | 6,679.21 | 6,729.98 | 0.3M |
| 2025-07-25 | 6,708.08 | 6,716.70 | 6,674.54 | 6,706.61 | 0.3M |
| 2025-07-24 | 6,602.17 | 6,701.12 | 6,602.17 | 6,701.12 | 0.3M |
| 2025-07-23 | 6,634.12 | 6,667.86 | 6,594.48 | 6,607.22 | 0.3M |
| 2025-07-22 | 6,607.83 | 6,642.24 | 6,597.05 | 6,637.10 | 0.3M |
| 2025-07-21 | 6,557.25 | 6,614.61 | 6,555.04 | 6,612.26 | 0.3M |
| 2025-07-18 | 6,546.36 | 6,563.82 | 6,521.50 | 6,552.07 | 0.2M |
| 2025-07-17 | 6,458.41 | 6,535.67 | 6,451.15 | 6,535.67 | 0.2M |
| 2025-07-16 | 6,440.52 | 6,487.83 | 6,433.51 | 6,462.06 | 0.2M |
| 2025-07-15 | 6,452.00 | 6,472.53 | 6,381.56 | 6,442.83 | 0.3M |
| 2025-07-14 | 6,465.51 | 6,474.93 | 6,443.56 | 6,462.31 | 0.2M |
| 2025-07-11 | 6,411.31 | 6,487.44 | 6,388.40 | 6,461.10 | 0.3M |
| 2025-07-10 | 6,385.21 | 6,427.74 | 6,367.66 | 6,406.57 | 0.2M |
| 2025-07-09 | 6,412.15 | 6,431.09 | 6,375.08 | 6,390.47 | 0.2M |
| 2025-07-08 | 6,321.55 | 6,408.11 | 6,318.52 | 6,407.70 | 0.2M |
| 2025-07-07 | 6,305.05 | 6,333.51 | 6,303.86 | 6,327.14 | 0.2M |
| 2025-07-04 | 6,338.56 | 6,375.07 | 6,292.14 | 6,312.20 | 0.2M |
| 2025-07-03 | 6,306.75 | 6,349.15 | 6,295.23 | 6,342.64 | 0.2M |
| 2025-07-02 | 6,358.87 | 6,358.87 | 6,285.00 | 6,309.48 | 0.2M |
| 2025-07-01 | 6,358.06 | 6,373.77 | 6,308.06 | 6,373.77 | 0.2M |
| 2025-06-30 | 6,297.08 | 6,358.03 | 6,292.51 | 6,356.18 | 0.2M |
| 2025-06-27 | 6,265.92 | 6,319.16 | 6,257.59 | 6,276.94 | 0.2M |
| 2025-06-26 | 6,272.44 | 6,310.54 | 6,244.78 | 6,247.79 | 0.3M |
| 2025-06-25 | 6,196.15 | 6,282.11 | 6,194.15 | 6,276.16 | 0.2M |
| 2025-06-24 | 6,082.74 | 6,194.67 | 6,082.74 | 6,194.67 | 0.2M |
| 2025-06-23 | 5,966.50 | 6,083.53 | 5,965.66 | 6,078.22 | 0.2M |
| 2025-06-20 | 6,039.99 | 6,061.84 | 5,997.59 | 5,999.59 | 0.2M |
| 2025-06-19 | 6,127.94 | 6,146.64 | 6,028.72 | 6,048.22 | 0.2M |
| 2025-06-18 | 6,126.18 | 6,143.21 | 6,086.69 | 6,135.39 | 0.2M |
| 2025-06-17 | 6,153.15 | 6,171.17 | 6,120.57 | 6,141.47 | 0.2M |
| 2025-06-16 | 6,089.96 | 6,151.51 | 6,089.96 | 6,147.46 | 0.2M |
| 2025-06-13 | 6,174.43 | 6,183.71 | 6,088.57 | 6,106.01 | 0.2M |
| 2025-06-12 | 6,171.56 | 6,202.73 | 6,151.04 | 6,192.22 | 0.2M |
| 2025-06-11 | 6,162.16 | 6,221.20 | 6,162.16 | 6,186.51 | 0.2M |
| 2025-06-10 | 6,220.04 | 6,220.04 | 6,098.09 | 6,161.69 | 0.2M |
| 2025-06-09 | 6,161.14 | 6,226.38 | 6,158.90 | 6,218.96 | 0.2M |
| 2025-06-06 | 6,164.41 | 6,169.57 | 6,137.57 | 6,152.85 | 0.2M |
| 2025-06-05 | 6,125.89 | 6,174.85 | 6,101.85 | 6,167.02 | 0.2M |
| 2025-06-04 | 6,067.83 | 6,124.70 | 6,067.83 | 6,123.17 | 0.2M |
| 2025-06-03 | 6,009.19 | 6,086.62 | 6,008.55 | 6,070.04 | 0.2M |
| 2025-05-30 | 6,075.45 | 6,075.45 | 6,016.89 | 6,026.56 | 0.2M |
| 2025-05-29 | 5,980.86 | 6,091.96 | 5,980.86 | 6,089.58 | 0.2M |
| 2025-05-28 | 6,006.89 | 6,023.83 | 5,972.18 | 5,984.46 | 0.2M |
| 2025-05-27 | 6,019.54 | 6,023.14 | 5,971.35 | 6,008.46 | 0.2M |
| 2025-05-26 | 5,991.86 | 6,038.81 | 5,981.84 | 6,028.79 | 0.2M |
| 2025-05-23 | 6,060.52 | 6,099.23 | 5,989.68 | 5,989.68 | 0.2M |
| 2025-05-22 | 6,113.21 | 6,146.20 | 6,062.59 | 6,066.10 | 0.2M |
| 2025-05-21 | 6,137.10 | 6,141.73 | 6,109.93 | 6,132.18 | 0.2M |
| 2025-05-20 | 6,097.36 | 6,154.96 | 6,078.22 | 6,146.02 | 0.2M |
| 2025-05-19 | 6,073.20 | 6,100.80 | 6,009.95 | 6,095.34 | 0.2M |
| 2025-05-16 | 6,042.22 | 6,098.88 | 6,042.22 | 6,068.12 | 0.2M |
| 2025-05-15 | 6,146.00 | 6,146.00 | 6,055.84 | 6,057.04 | 0.2M |
| 2025-05-14 | 6,144.25 | 6,199.30 | 6,111.11 | 6,160.37 | 0.2M |
| 2025-05-13 | 6,219.45 | 6,220.45 | 6,141.68 | 6,151.01 | 0.2M |
| 2025-05-12 | 6,122.67 | 6,167.46 | 6,110.02 | 6,167.46 | 0.2M |
| 2025-05-09 | 6,153.53 | 6,153.53 | 6,054.94 | 6,082.08 | 0.2M |
| 2025-05-08 | 6,093.56 | 6,167.15 | 6,087.37 | 6,158.08 | 0.2M |
| 2025-05-07 | 6,171.61 | 6,195.14 | 6,063.64 | 6,111.50 | 0.2M |
| 2025-05-06 | 5,993.33 | 6,102.92 | 5,993.33 | 6,102.92 | 0.2M |
| 2025-04-30 | 5,907.19 | 5,972.66 | 5,907.19 | 5,950.12 | 0.2M |
| 2025-04-29 | 5,850.83 | 5,921.56 | 5,836.03 | 5,903.38 | 0.2M |
| 2025-04-28 | 5,933.42 | 5,939.96 | 5,868.87 | 5,877.06 | 0.2M |
| 2025-04-25 | 5,927.32 | 5,982.72 | 5,901.08 | 5,939.50 | 0.2M |
| 2025-04-24 | 5,979.41 | 5,984.37 | 5,897.65 | 5,920.48 | 0.2M |
| 2025-04-23 | 5,971.47 | 6,013.28 | 5,954.03 | 5,984.58 | 0.2M |
| 2025-04-22 | 5,947.15 | 5,974.32 | 5,923.59 | 5,949.31 | 0.2M |
| 2025-04-21 | 5,826.62 | 5,952.72 | 5,802.83 | 5,952.64 | 0.2M |
| 2025-04-18 | 5,833.11 | 5,855.69 | 5,793.79 | 5,831.69 | 0.2M |
| 2025-04-17 | 5,802.29 | 5,898.18 | 5,801.12 | 5,839.56 | 0.2M |
| 2025-04-16 | 5,897.20 | 5,903.12 | 5,758.67 | 5,835.35 | 0.2M |
| 2025-04-15 | 5,938.57 | 5,949.86 | 5,872.29 | 5,914.03 | 0.2M |
| 2025-04-14 | 5,933.99 | 5,979.90 | 5,914.25 | 5,938.53 | 0.2M |
| 2025-04-11 | 5,744.80 | 5,923.14 | 5,743.08 | 5,862.19 | 0.2M |
| 2025-04-10 | 5,766.51 | 5,883.46 | 5,766.41 | 5,784.59 | 0.3M |
| 2025-04-09 | 5,439.18 | 5,688.49 | 5,224.97 | 5,652.33 | 0.3M |
| 2025-04-08 | 5,475.56 | 5,632.64 | 5,426.03 | 5,530.02 | 0.3M |
| 2025-04-07 | 5,811.54 | 5,905.57 | 5,437.45 | 5,496.44 | 0.3M |
| 2025-04-03 | 6,208.29 | 6,299.16 | 6,168.54 | 6,203.26 | 0.2M |
| 2025-04-02 | 6,252.63 | 6,316.64 | 6,251.85 | 6,277.25 | 0.2M |
| 2025-04-01 | 6,242.07 | 6,300.67 | 6,240.20 | 6,259.48 | 0.2M |
| 2025-03-31 | 6,229.56 | 6,259.36 | 6,143.65 | 6,226.65 | 0.2M |
| 2025-03-28 | 6,326.81 | 6,356.80 | 6,261.69 | 6,268.32 | 0.2M |
| 2025-03-27 | 6,315.10 | 6,394.21 | 6,254.89 | 6,328.77 | 0.2M |
| 2025-03-26 | 6,297.33 | 6,371.10 | 6,297.33 | 6,334.91 | 0.2M |
| 2025-03-25 | 6,355.81 | 6,382.19 | 6,289.12 | 6,310.76 | 0.2M |
| 2025-03-24 | 6,403.57 | 6,412.52 | 6,244.87 | 6,360.34 | 0.3M |
| 2025-03-21 | 6,507.95 | 6,531.76 | 6,389.62 | 6,405.61 | 0.3M |
| 2025-03-20 | 6,551.82 | 6,596.27 | 6,528.86 | 6,535.06 | 0.2M |
| 2025-03-19 | 6,590.56 | 6,598.51 | 6,536.72 | 6,564.68 | 0.2M |
| 2025-03-18 | 6,605.04 | 6,642.86 | 6,581.97 | 6,611.93 | 0.2M |
| 2025-03-17 | 6,585.82 | 6,609.89 | 6,557.63 | 6,589.57 | 0.3M |
| 2025-03-14 | 6,463.92 | 6,575.82 | 6,428.22 | 6,571.17 | 0.3M |
| 2025-03-13 | 6,558.42 | 6,570.89 | 6,405.73 | 6,466.85 | 0.3M |
| 2025-03-12 | 6,585.60 | 6,632.39 | 6,564.72 | 6,566.97 | 0.3M |
| 2025-03-11 | 6,438.24 | 6,551.73 | 6,432.76 | 6,551.73 | 0.3M |
| 2025-03-10 | 6,519.03 | 6,541.59 | 6,466.90 | 6,520.97 | 0.3M |
| 2025-03-07 | 6,512.73 | 6,577.95 | 6,465.26 | 6,507.76 | 0.3M |
| 2025-03-06 | 6,438.16 | 6,548.85 | 6,435.54 | 6,534.97 | 0.3M |
| 2025-03-05 | 6,365.43 | 6,401.83 | 6,318.29 | 6,398.24 | 0.2M |
| 2025-03-04 | 6,218.83 | 6,364.12 | 6,217.81 | 6,357.63 | 0.2M |
| 2025-03-03 | 6,291.05 | 6,382.05 | 6,240.57 | 6,273.67 | 0.3M |
| 2025-02-28 | 6,460.90 | 6,468.80 | 6,252.01 | 6,270.42 | 0.3M |
| 2025-02-27 | 6,526.81 | 6,550.10 | 6,395.91 | 6,499.53 | 0.3M |
| 2025-02-26 | 6,451.40 | 6,527.85 | 6,423.60 | 6,524.41 | 0.3M |
| 2025-02-25 | 6,369.28 | 6,503.01 | 6,359.84 | 6,435.43 | 0.3M |
| 2025-02-24 | 6,454.56 | 6,504.40 | 6,411.77 | 6,464.02 | 0.3M |
| 2025-02-21 | 6,347.67 | 6,456.92 | 6,317.09 | 6,449.23 | 0.3M |
| 2025-02-20 | 6,289.13 | 6,349.47 | 6,274.03 | 6,334.41 | 0.3M |
| 2025-02-19 | 6,134.99 | 6,290.01 | 6,133.94 | 6,288.53 | 0.3M |
| 2025-02-18 | 6,264.28 | 6,282.40 | 6,112.59 | 6,142.14 | 0.3M |
| 2025-02-17 | 6,285.04 | 6,308.48 | 6,231.87 | 6,281.57 | 0.3M |
| 2025-02-14 | 6,203.48 | 6,257.31 | 6,182.26 | 6,248.83 | 0.3M |
| 2025-02-13 | 6,290.79 | 6,290.79 | 6,202.59 | 6,212.50 | 0.3M |
| 2025-02-12 | 6,172.39 | 6,284.92 | 6,171.06 | 6,284.61 | 0.3M |
| 2025-02-11 | 6,209.52 | 6,220.96 | 6,135.87 | 6,190.17 | 0.3M |
| 2025-02-10 | 6,155.05 | 6,218.07 | 6,126.08 | 6,210.55 | 0.3M |
| 2025-02-07 | 6,046.36 | 6,198.75 | 6,042.26 | 6,134.05 | 0.3M |
| 2025-02-06 | 5,869.71 | 6,042.02 | 5,853.75 | 6,041.83 | 0.3M |
| 2025-02-05 | 5,900.51 | 5,928.88 | 5,851.60 | 5,881.44 | 0.2M |
| 2025-01-27 | 5,946.73 | 5,964.15 | 5,846.07 | 5,846.07 | 0.2M |
| 2025-01-24 | 5,815.46 | 5,943.11 | 5,815.46 | 5,938.13 | 0.2M |
| 2025-01-23 | 5,911.22 | 5,991.85 | 5,829.03 | 5,829.03 | 0.2M |
| 2025-01-22 | 5,879.84 | 5,886.74 | 5,824.03 | 5,855.74 | 0.2M |
| 2025-01-21 | 5,911.41 | 5,917.13 | 5,834.96 | 5,908.02 | 0.2M |
| 2025-01-20 | 5,877.97 | 5,925.07 | 5,856.83 | 5,879.15 | 0.2M |
| 2025-01-17 | 5,780.61 | 5,885.42 | 5,755.91 | 5,841.57 | 0.2M |
| 2025-01-16 | 5,810.05 | 5,906.47 | 5,753.76 | 5,801.31 | 0.2M |
| 2025-01-15 | 5,805.90 | 5,815.15 | 5,755.62 | 5,775.57 | 0.2M |
| 2025-01-14 | 5,580.88 | 5,814.71 | 5,562.18 | 5,811.05 | 0.2M |
| 2025-01-13 | 5,487.13 | 5,599.33 | 5,457.51 | 5,559.47 | 0.2M |
| 2025-01-10 | 5,662.77 | 5,718.21 | 5,544.92 | 5,544.92 | 0.2M |
| 2025-01-09 | 5,629.90 | 5,714.46 | 5,629.82 | 5,672.78 | 0.2M |
| 2025-01-08 | 5,664.31 | 5,706.66 | 5,501.49 | 5,661.78 | 0.2M |
| 2025-01-07 | 5,610.95 | 5,694.00 | 5,580.89 | 5,692.04 | 0.2M |
| 2025-01-06 | 5,614.03 | 5,688.92 | 5,561.90 | 5,608.03 | 0.2M |
| 2025-01-03 | 5,808.54 | 5,826.08 | 5,609.77 | 5,625.21 | 0.2M |
| 2025-01-02 | 5,948.68 | 5,982.55 | 5,743.18 | 5,797.09 | 0.2M |