6,400.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 1.2M |
| 2025-09-26 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 1.1M |
| 2025-09-25 | 5,900.00 | 6,500.00 | 5,900.00 | 6,300.00 | 2.3M |
| 2025-09-24 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 0.2M |
| 2025-09-23 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 0.3M |
| 2025-09-22 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 0.8M |
| 2025-09-19 | 5,500.00 | 6,200.00 | 5,500.00 | 6,200.00 | 0.5M |
| 2025-09-18 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 0.9M |
| 2025-09-17 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 0.9M |
| 2025-09-16 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 1.6M |
| 2025-09-15 | 5,700.00 | 6,100.00 | 5,700.00 | 6,100.00 | 2.5M |
| 2025-09-12 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 0.4M |
| 2025-09-11 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 0.5M |
| 2025-09-10 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 0.2M |
| 2025-09-09 | 5,500.00 | 5,700.00 | 5,300.00 | 5,700.00 | 0.9M |
| 2025-09-08 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 1.4M |
| 2025-09-05 | 6,100.00 | 6,100.00 | 5,700.00 | 5,700.00 | 1.1M |
| 2025-09-04 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 0.7M |
| 2025-09-03 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 1.1M |
| 2025-08-29 | 5,700.00 | 5,900.00 | 5,400.00 | 5,900.00 | 2.2M |
| 2025-08-28 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 0.5M |
| 2025-08-27 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 1.1M |
| 2025-08-26 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 0.6M |
| 2025-08-25 | 5,900.00 | 6,000.00 | 5,500.00 | 5,700.00 | 0.6M |
| 2025-08-22 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 0.7M |
| 2025-08-21 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 3.2M |
| 2025-08-20 | 5,900.00 | 6,000.00 | 5,600.00 | 5,700.00 | 1.1M |
| 2025-08-19 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 0.6M |
| 2025-08-18 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 0.7M |
| 2025-08-15 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 1.0M |
| 2025-08-14 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2.3M |
| 2025-08-13 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.8M |
| 2025-08-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 0.7M |
| 2025-08-11 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 1.3M |
| 2025-08-08 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 1.5M |
| 2025-08-07 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 0.9M |
| 2025-08-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 0.4M |
| 2025-08-05 | 6,200.00 | 6,400.00 | 5,900.00 | 6,100.00 | 1.6M |
| 2025-08-04 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 0.4M |
| 2025-08-01 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 0.5M |
| 2025-07-31 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 0.9M |
| 2025-07-30 | 6,000.00 | 6,300.00 | 5,800.00 | 6,100.00 | 1.3M |
| 2025-07-29 | 6,800.00 | 6,800.00 | 6,100.00 | 6,100.00 | 1.8M |
| 2025-07-28 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 1.2M |
| 2025-07-25 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 0.8M |
| 2025-07-24 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 1.6M |
| 2025-07-23 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 0.9M |
| 2025-07-22 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 1.3M |
| 2025-07-21 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 1.8M |
| 2025-07-18 | 7,500.00 | 7,700.00 | 6,600.00 | 6,600.00 | 2.4M |
| 2025-07-17 | 6,400.00 | 7,000.00 | 6,300.00 | 7,000.00 | 3.6M |
| 2025-07-16 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 4.9M |
| 2025-07-15 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 1.5M |
| 2025-07-14 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 2.2M |
| 2025-07-11 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 2.0M |
| 2025-07-10 | 5,300.00 | 5,700.00 | 5,300.00 | 5,600.00 | 3.9M |
| 2025-07-09 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 2.7M |
| 2025-07-08 | 5,000.00 | 5,200.00 | 4,900.00 | 5,200.00 | 2.3M |
| 2025-07-07 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 0.9M |
| 2025-07-04 | 4,600.00 | 5,000.00 | 4,600.00 | 4,900.00 | 1.5M |
| 2025-07-03 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 0.3M |
| 2025-07-02 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 0.2M |
| 2025-07-01 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 0.2M |
| 2025-06-30 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 0.4M |
| 2025-06-27 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 0.2M |
| 2025-06-26 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 0.3M |
| 2025-06-25 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 0.2M |
| 2025-06-24 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 0.4M |
| 2025-06-23 | 4,900.00 | 4,900.00 | 4,400.00 | 4,500.00 | 0.2M |
| 2025-06-20 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 0.3M |
| 2025-06-19 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.2M |
| 2025-06-18 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 0.3M |
| 2025-06-17 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 0.3M |
| 2025-06-16 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 0.3M |
| 2025-06-13 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 0.9M |
| 2025-06-12 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 0.4M |
| 2025-06-11 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 0.2M |
| 2025-06-10 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 0.4M |
| 2025-06-09 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 0.3M |
| 2025-06-06 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 0.5M |
| 2025-06-05 | 5,000.00 | 5,000.00 | 4,600.00 | 4,800.00 | 2.1M |
| 2025-06-04 | 5,000.00 | 5,200.00 | 4,700.00 | 5,000.00 | 2.8M |
| 2025-06-03 | 5,200.00 | 5,200.00 | 4,900.00 | 5,000.00 | 0.6M |
| 2025-06-02 | 5,200.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.4M |
| 2025-05-30 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.4M |
| 2025-05-29 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.5M |
| 2025-05-28 | 5,000.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.4M |
| 2025-05-27 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 0.8M |
| 2025-05-26 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 0.8M |
| 2025-05-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 0.5M |
| 2025-05-22 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 1.3M |
| 2025-05-21 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 0.6M |
| 2025-05-20 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.6M |
| 2025-05-19 | 4,700.00 | 5,000.00 | 4,600.00 | 4,800.00 | 0.6M |
| 2025-05-16 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 0.7M |
| 2025-05-15 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 1.1M |
| 2025-05-14 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.7M |
| 2025-05-13 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.3M |
| 2025-05-12 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.3M |
| 2025-05-09 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1.1M |
| 2025-05-08 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 0.6M |
| 2025-05-07 | 4,400.00 | 4,600.00 | 4,300.00 | 4,500.00 | 0.9M |
| 2025-05-06 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.4M |
| 2025-05-05 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 0.6M |
| 2025-04-29 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 1.7M |
| 2025-04-28 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 1.9M |
| 2025-04-25 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 1.6M |
| 2025-04-24 | 4,000.00 | 4,100.00 | 4,000.00 | 4,000.00 | 1.5M |
| 2025-04-23 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 0.7M |
| 2025-04-22 | 4,000.00 | 4,100.00 | 3,600.00 | 3,900.00 | 2.1M |
| 2025-04-21 | 4,000.00 | 4,100.00 | 3,900.00 | 4,000.00 | 0.8M |
| 2025-04-18 | 4,000.00 | 4,200.00 | 3,900.00 | 4,000.00 | 1.1M |
| 2025-04-17 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 1.0M |
| 2025-04-16 | 3,900.00 | 4,200.00 | 3,700.00 | 4,000.00 | 1.0M |
| 2025-04-15 | 4,100.00 | 4,400.00 | 4,000.00 | 4,000.00 | 2.4M |
| 2025-04-14 | 4,500.00 | 4,800.00 | 4,400.00 | 4,400.00 | 2.2M |
| 2025-04-11 | 4,800.00 | 4,800.00 | 4,300.00 | 4,800.00 | 1.1M |
| 2025-04-10 | 4,900.00 | 5,000.00 | 4,600.00 | 4,700.00 | 11.5M |
| 2025-04-09 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 2.6M |
| 2025-04-08 | 5,200.00 | 5,500.00 | 5,100.00 | 5,100.00 | 0.6M |
| 2025-04-04 | 5,300.00 | 5,600.00 | 5,000.00 | 5,600.00 | 2.7M |
| 2025-04-03 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 2.7M |
| 2025-04-02 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 1.0M |
| 2025-04-01 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 0.9M |
| 2025-03-31 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 0.5M |
| 2025-03-28 | 5,400.00 | 5,500.00 | 5,000.00 | 5,400.00 | 2.2M |
| 2025-03-27 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 0.7M |
| 2025-03-26 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 2.3M |
| 2025-03-25 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 1.7M |
| 2025-03-24 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 0.9M |
| 2025-03-21 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 0.8M |
| 2025-03-20 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 2.3M |
| 2025-03-19 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 0.3M |
| 2025-03-18 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 1.2M |
| 2025-03-17 | 5,700.00 | 6,000.00 | 5,700.00 | 6,000.00 | 1.0M |
| 2025-03-14 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 1.0M |
| 2025-03-13 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 1.7M |
| 2025-03-12 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 1.1M |
| 2025-03-11 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 0.7M |
| 2025-03-10 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 1.9M |
| 2025-03-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 1.1M |
| 2025-03-06 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 1.4M |
| 2025-03-05 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 1.8M |
| 2025-03-04 | 6,500.00 | 6,500.00 | 6,000.00 | 6,200.00 | 2.6M |
| 2025-03-03 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 1.4M |
| 2025-02-28 | 6,000.00 | 6,400.00 | 5,900.00 | 6,300.00 | 1.3M |
| 2025-02-27 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 1.6M |
| 2025-02-26 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 0.9M |
| 2025-02-25 | 6,200.00 | 6,200.00 | 5,700.00 | 6,000.00 | 3.9M |
| 2025-02-24 | 5,400.00 | 5,700.00 | 5,400.00 | 5,700.00 | 1.4M |
| 2025-02-21 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 3.2M |
| 2025-02-20 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 0.9M |
| 2025-02-19 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 0.8M |
| 2025-02-18 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 0.8M |
| 2025-02-17 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 1.1M |
| 2025-02-14 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 0.7M |
| 2025-02-13 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 0.4M |
| 2025-02-12 | 5,100.00 | 5,100.00 | 4,800.00 | 5,000.00 | 0.7M |
| 2025-02-11 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 2.1M |
| 2025-02-10 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 2.1M |
| 2025-02-07 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 0.6M |
| 2025-02-06 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 0.3M |
| 2025-02-05 | 4,300.00 | 4,300.00 | 4,200.00 | 4,200.00 | 0.4M |
| 2025-02-04 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 1.0M |
| 2025-02-03 | 4,400.00 | 4,500.00 | 4,100.00 | 4,300.00 | 1.3M |
| 2025-01-24 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 1.3M |
| 2025-01-23 | 4,300.00 | 4,600.00 | 4,300.00 | 4,500.00 | 1.2M |
| 2025-01-22 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 0.4M |
| 2025-01-21 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 0.8M |
| 2025-01-20 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 0.2M |
| 2025-01-17 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 0.4M |
| 2025-01-16 | 4,600.00 | 4,700.00 | 4,400.00 | 4,700.00 | 0.9M |
| 2025-01-15 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 0.4M |
| 2025-01-14 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 0.3M |
| 2025-01-13 | 4,500.00 | 4,600.00 | 4,300.00 | 4,400.00 | 0.6M |
| 2025-01-10 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 0.2M |
| 2025-01-09 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 1.1M |
| 2025-01-08 | 4,500.00 | 4,700.00 | 4,400.00 | 4,700.00 | 0.3M |
| 2025-01-07 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 0.9M |
| 2025-01-06 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 0.4M |
| 2025-01-03 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 0.8M |
| 2025-01-02 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 0.2M |