5,270.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,305.00 | 5,325.00 | 5,260.00 | 5,270.00 | 0.5M |
| 2025-09-25 | 5,310.00 | 5,330.00 | 5,250.00 | 5,315.00 | 0.2M |
| 2025-09-24 | 5,355.00 | 5,370.00 | 5,310.00 | 5,320.00 | 0.3M |
| 2025-09-23 | 5,465.00 | 5,500.00 | 5,385.00 | 5,385.00 | 0.3M |
| 2025-09-22 | 5,440.00 | 5,490.00 | 5,400.00 | 5,445.00 | 0.2M |
| 2025-09-19 | 5,470.00 | 5,470.00 | 5,375.00 | 5,430.00 | 0.7M |
| 2025-09-18 | 5,410.00 | 5,460.00 | 5,405.00 | 5,460.00 | 0.3M |
| 2025-09-17 | 5,415.00 | 5,455.00 | 5,410.00 | 5,410.00 | 0.2M |
| 2025-09-16 | 5,505.00 | 5,505.00 | 5,420.00 | 5,435.00 | 0.2M |
| 2025-09-15 | 5,525.00 | 5,570.00 | 5,450.00 | 5,500.00 | 0.2M |
| 2025-09-12 | 5,540.00 | 5,575.00 | 5,500.00 | 5,540.00 | 0.2M |
| 2025-09-11 | 5,460.00 | 5,565.00 | 5,450.00 | 5,540.00 | 0.2M |
| 2025-09-10 | 5,445.00 | 5,485.00 | 5,425.00 | 5,440.00 | 0.2M |
| 2025-09-09 | 5,510.00 | 5,520.00 | 5,420.00 | 5,430.00 | 0.3M |
| 2025-09-08 | 5,420.00 | 5,505.00 | 5,410.00 | 5,495.00 | 0.3M |
| 2025-09-05 | 5,340.00 | 5,445.00 | 5,335.00 | 5,405.00 | 0.3M |
| 2025-09-04 | 5,340.00 | 5,365.00 | 5,315.00 | 5,330.00 | 0.3M |
| 2025-09-03 | 5,400.00 | 5,420.00 | 5,310.00 | 5,340.00 | 0.4M |
| 2025-09-02 | 5,445.00 | 5,475.00 | 5,385.00 | 5,385.00 | 0.3M |
| 2025-09-01 | 5,390.00 | 5,470.00 | 5,390.00 | 5,470.00 | 0.2M |
| 2025-08-29 | 5,425.00 | 5,480.00 | 5,400.00 | 5,400.00 | 0.2M |
| 2025-08-28 | 5,430.00 | 5,445.00 | 5,390.00 | 5,430.00 | 0.1M |
| 2025-08-27 | 5,435.00 | 5,450.00 | 5,400.00 | 5,420.00 | 0.1M |
| 2025-08-26 | 5,395.00 | 5,465.00 | 5,365.00 | 5,435.00 | 0.4M |
| 2025-08-22 | 5,360.00 | 5,450.00 | 5,335.00 | 5,430.00 | 0.1M |
| 2025-08-21 | 5,360.00 | 5,405.00 | 5,360.00 | 5,375.00 | 0.3M |
| 2025-08-20 | 5,355.00 | 5,400.00 | 5,315.00 | 5,380.00 | 0.2M |
| 2025-08-19 | 5,350.00 | 5,435.00 | 5,350.00 | 5,380.00 | 0.3M |
| 2025-08-18 | 5,330.00 | 5,375.00 | 5,290.00 | 5,345.00 | 0.6M |
| 2025-08-15 | 5,315.00 | 5,355.00 | 5,275.00 | 5,305.00 | 0.2M |
| 2025-08-14 | 5,355.00 | 5,380.00 | 5,185.00 | 5,290.00 | 0.5M |
| 2025-08-13 | 5,465.00 | 5,475.00 | 5,425.00 | 5,445.00 | 0.4M |
| 2025-08-12 | 5,410.00 | 5,445.00 | 5,370.00 | 5,445.00 | 0.3M |
| 2025-08-11 | 5,390.00 | 5,415.00 | 5,365.00 | 5,375.00 | 0.3M |
| 2025-08-08 | 5,430.00 | 5,430.00 | 5,375.00 | 5,415.00 | 0.2M |
| 2025-08-07 | 5,435.00 | 5,445.00 | 5,390.00 | 5,420.00 | 0.2M |
| 2025-08-06 | 5,465.00 | 5,465.00 | 5,350.00 | 5,410.00 | 0.2M |
| 2025-08-05 | 5,420.00 | 5,460.00 | 5,405.00 | 5,415.00 | 0.3M |
| 2025-08-04 | 5,385.00 | 5,400.00 | 5,350.00 | 5,390.00 | 0.2M |
| 2025-08-01 | 5,360.00 | 5,375.00 | 5,305.00 | 5,350.00 | 0.2M |
| 2025-07-31 | 5,350.00 | 5,415.00 | 5,345.00 | 5,380.00 | 0.2M |
| 2025-07-30 | 5,280.00 | 5,345.00 | 5,265.00 | 5,335.00 | 0.3M |
| 2025-07-29 | 5,265.00 | 5,320.00 | 5,265.00 | 5,290.00 | 0.3M |
| 2025-07-28 | 5,350.00 | 5,355.00 | 5,235.00 | 5,235.00 | 0.3M |
| 2025-07-25 | 5,245.00 | 5,295.00 | 5,220.00 | 5,295.00 | 0.2M |
| 2025-07-24 | 5,115.00 | 5,275.00 | 5,115.00 | 5,260.00 | 0.2M |
| 2025-07-23 | 5,125.00 | 5,130.00 | 5,090.00 | 5,100.00 | 0.1M |
| 2025-07-22 | 5,150.00 | 5,170.00 | 5,050.00 | 5,070.00 | 0.2M |
| 2025-07-21 | 5,200.00 | 5,235.00 | 5,160.00 | 5,170.00 | 0.2M |
| 2025-07-18 | 5,250.00 | 5,270.00 | 5,175.00 | 5,200.00 | 0.2M |
| 2025-07-17 | 5,525.00 | 5,555.00 | 5,205.00 | 5,220.00 | 0.5M |
| 2025-07-16 | 4,898.00 | 4,970.00 | 4,894.00 | 4,904.00 | 0.2M |
| 2025-07-15 | 4,920.00 | 5,010.00 | 4,914.00 | 4,928.00 | 0.6M |
| 2025-07-14 | 4,864.00 | 4,912.00 | 4,842.00 | 4,904.00 | 0.3M |
| 2025-07-11 | 4,930.00 | 4,934.00 | 4,882.00 | 4,890.00 | 0.4M |
| 2025-07-10 | 4,832.00 | 4,942.00 | 4,832.00 | 4,942.00 | 0.2M |
| 2025-07-09 | 4,812.00 | 4,858.00 | 4,802.00 | 4,856.00 | 0.3M |
| 2025-07-08 | 4,836.00 | 4,866.00 | 4,814.00 | 4,834.00 | 0.5M |
| 2025-07-07 | 4,846.00 | 4,882.00 | 4,834.00 | 4,836.00 | 0.1M |
| 2025-07-04 | 4,830.00 | 4,862.00 | 4,818.00 | 4,842.00 | 0.1M |
| 2025-07-03 | 4,860.00 | 4,902.00 | 4,822.00 | 4,878.00 | 0.3M |
| 2025-07-02 | 4,854.00 | 4,854.00 | 4,794.00 | 4,830.00 | 0.3M |
| 2025-07-01 | 4,874.00 | 4,904.00 | 4,842.00 | 4,850.00 | 0.3M |
| 2025-06-30 | 4,954.00 | 4,974.00 | 4,888.00 | 4,888.00 | 0.2M |
| 2025-06-27 | 4,886.00 | 4,960.00 | 4,876.00 | 4,956.00 | 0.2M |
| 2025-06-26 | 4,902.00 | 4,912.00 | 4,850.00 | 4,876.00 | 0.3M |
| 2025-06-25 | 4,894.00 | 4,908.00 | 4,868.00 | 4,886.00 | 0.3M |
| 2025-06-24 | 4,886.00 | 4,904.00 | 4,812.00 | 4,868.00 | 0.4M |
| 2025-06-23 | 4,762.00 | 4,810.00 | 4,754.00 | 4,788.00 | 0.2M |
| 2025-06-20 | 4,806.00 | 4,838.00 | 4,782.00 | 4,782.00 | 0.6M |
| 2025-06-19 | 4,794.00 | 4,820.00 | 4,756.00 | 4,784.00 | 0.2M |
| 2025-06-18 | 4,762.00 | 4,810.00 | 4,732.00 | 4,804.00 | 0.4M |
| 2025-06-17 | 4,688.00 | 4,754.00 | 4,676.00 | 4,750.00 | 0.3M |
| 2025-06-16 | 4,676.00 | 4,720.00 | 4,644.00 | 4,716.00 | 0.2M |
| 2025-06-13 | 4,660.00 | 4,684.00 | 4,632.00 | 4,660.00 | 0.1M |
| 2025-06-12 | 4,662.00 | 4,730.00 | 4,662.00 | 4,706.00 | 0.2M |
| 2025-06-11 | 4,676.00 | 4,718.00 | 4,664.00 | 4,718.00 | 0.2M |
| 2025-06-10 | 4,620.00 | 4,682.00 | 4,618.00 | 4,662.00 | 0.2M |
| 2025-06-09 | 4,670.00 | 4,670.00 | 4,608.00 | 4,652.00 | 0.2M |
| 2025-06-06 | 4,640.00 | 4,668.00 | 4,632.00 | 4,638.00 | 0.1M |
| 2025-06-05 | 4,628.00 | 4,686.00 | 4,614.00 | 4,648.00 | 0.3M |
| 2025-06-04 | 4,600.00 | 4,666.00 | 4,600.00 | 4,646.00 | 0.1M |
| 2025-06-03 | 4,622.00 | 4,632.00 | 4,558.00 | 4,620.00 | 0.1M |
| 2025-06-02 | 4,638.00 | 4,658.00 | 4,580.00 | 4,612.00 | 0.2M |
| 2025-05-30 | 4,674.00 | 4,748.00 | 4,658.00 | 4,686.00 | 0.4M |
| 2025-05-29 | 4,756.00 | 4,758.00 | 4,656.00 | 4,692.00 | 0.4M |
| 2025-05-28 | 4,728.00 | 4,786.00 | 4,690.00 | 4,690.00 | 0.2M |
| 2025-05-27 | 4,684.00 | 4,746.00 | 4,656.00 | 4,730.00 | 0.2M |
| 2025-05-23 | 4,758.00 | 4,780.00 | 4,602.00 | 4,656.00 | 0.4M |
| 2025-05-22 | 4,830.00 | 4,850.00 | 4,764.00 | 4,764.00 | 0.5M |
| 2025-05-21 | 4,834.00 | 4,888.00 | 4,804.00 | 4,874.00 | 0.3M |
| 2025-05-20 | 4,990.00 | 5,020.00 | 4,574.00 | 4,860.00 | 0.9M |
| 2025-05-19 | 4,168.00 | 4,222.00 | 4,160.00 | 4,222.00 | 0.3M |
| 2025-05-16 | 4,200.00 | 4,208.00 | 4,152.00 | 4,204.00 | 0.4M |
| 2025-05-15 | 4,160.00 | 4,202.00 | 4,144.00 | 4,196.00 | 0.2M |
| 2025-05-14 | 4,264.00 | 4,286.00 | 4,184.00 | 4,184.00 | 0.3M |
| 2025-05-13 | 4,188.00 | 4,260.00 | 4,188.00 | 4,260.00 | 0.4M |
| 2025-05-12 | 4,138.00 | 4,234.00 | 4,122.00 | 4,194.00 | 0.2M |
| 2025-05-09 | 4,096.00 | 4,130.00 | 4,094.00 | 4,110.00 | 0.2M |
| 2025-05-08 | 4,050.00 | 4,102.00 | 4,036.00 | 4,094.00 | 0.2M |
| 2025-05-07 | 4,036.00 | 4,070.00 | 4,006.00 | 4,018.00 | 0.3M |
| 2025-05-06 | 4,072.00 | 4,098.00 | 4,042.00 | 4,054.00 | 0.3M |
| 2025-05-02 | 4,000.00 | 4,088.00 | 3,972.00 | 4,054.00 | 0.4M |
| 2025-05-01 | 3,972.00 | 4,000.00 | 3,936.00 | 3,994.00 | 0.2M |
| 2025-04-30 | 3,912.00 | 3,966.00 | 3,910.00 | 3,962.00 | 0.5M |
| 2025-04-29 | 3,844.00 | 3,906.00 | 3,826.00 | 3,894.00 | 0.2M |
| 2025-04-28 | 3,884.00 | 3,910.00 | 3,852.00 | 3,852.00 | 0.2M |
| 2025-04-25 | 3,890.00 | 3,910.00 | 3,862.00 | 3,884.00 | 0.1M |
| 2025-04-24 | 3,844.00 | 3,866.00 | 3,792.00 | 3,864.00 | 0.2M |
| 2025-04-23 | 3,818.00 | 3,936.00 | 3,792.00 | 3,852.00 | 0.6M |
| 2025-04-22 | 3,850.00 | 3,850.00 | 3,728.00 | 3,786.00 | 0.2M |
| 2025-04-17 | 3,812.00 | 3,876.00 | 3,778.00 | 3,846.00 | 0.3M |
| 2025-04-16 | 3,876.00 | 3,882.00 | 3,794.00 | 3,824.00 | 0.3M |
| 2025-04-15 | 3,862.00 | 3,972.00 | 3,852.00 | 3,960.00 | 0.5M |
| 2025-04-14 | 3,864.00 | 3,878.00 | 3,826.00 | 3,856.00 | 0.2M |
| 2025-04-11 | 3,842.00 | 3,848.00 | 3,744.00 | 3,788.00 | 0.2M |
| 2025-04-10 | 3,906.00 | 3,946.00 | 3,780.00 | 3,820.00 | 0.3M |
| 2025-04-09 | 3,640.00 | 3,708.00 | 3,620.00 | 3,640.00 | 0.4M |
| 2025-04-08 | 3,680.00 | 3,764.00 | 3,636.00 | 3,750.00 | 0.4M |
| 2025-04-07 | 3,574.00 | 3,792.00 | 3,532.00 | 3,624.00 | 0.7M |
| 2025-04-04 | 3,692.00 | 3,782.00 | 3,644.00 | 3,720.00 | 0.9M |
| 2025-04-03 | 3,866.00 | 3,882.00 | 3,726.00 | 3,726.00 | 0.4M |
| 2025-04-02 | 3,900.00 | 3,954.00 | 3,852.00 | 3,954.00 | 0.2M |
| 2025-04-01 | 3,906.00 | 3,928.00 | 3,862.00 | 3,912.00 | 0.3M |
| 2025-03-31 | 3,872.00 | 3,872.00 | 3,812.00 | 3,846.00 | 0.3M |
| 2025-03-28 | 3,986.00 | 3,986.00 | 3,880.00 | 3,910.00 | 0.3M |
| 2025-03-27 | 3,942.00 | 4,004.00 | 3,906.00 | 4,004.00 | 0.2M |
| 2025-03-26 | 3,974.00 | 3,988.00 | 3,938.00 | 3,970.00 | 0.2M |
| 2025-03-25 | 3,974.00 | 4,014.00 | 3,910.00 | 3,960.00 | 0.2M |
| 2025-03-24 | 3,986.00 | 3,990.00 | 3,938.00 | 3,982.00 | 0.2M |
| 2025-03-21 | 4,006.00 | 4,016.00 | 3,916.00 | 3,934.00 | 0.5M |
| 2025-03-20 | 3,984.00 | 4,050.00 | 3,978.00 | 4,050.00 | 0.3M |
| 2025-03-19 | 3,956.00 | 3,962.00 | 3,916.00 | 3,962.00 | 0.5M |
| 2025-03-18 | 3,966.00 | 4,000.00 | 3,934.00 | 3,968.00 | 0.5M |
| 2025-03-17 | 3,960.00 | 3,972.00 | 3,916.00 | 3,948.00 | 0.7M |
| 2025-03-14 | 3,922.00 | 3,992.00 | 3,914.00 | 3,960.00 | 0.5M |
| 2025-03-13 | 4,044.00 | 4,054.00 | 3,920.00 | 3,920.00 | 0.4M |
| 2025-03-12 | 4,054.00 | 4,088.00 | 4,016.00 | 4,070.00 | 0.6M |
| 2025-03-11 | 4,190.00 | 4,196.00 | 3,994.00 | 4,016.00 | 0.4M |
| 2025-03-10 | 4,316.00 | 4,332.00 | 4,182.00 | 4,182.00 | 0.3M |
| 2025-03-07 | 4,294.00 | 4,296.00 | 4,208.00 | 4,282.00 | 0.2M |
| 2025-03-06 | 4,436.00 | 4,450.00 | 4,272.00 | 4,336.00 | 0.5M |
| 2025-03-05 | 4,470.00 | 4,552.00 | 4,404.00 | 4,404.00 | 0.4M |
| 2025-03-04 | 4,446.00 | 4,474.00 | 4,376.00 | 4,400.00 | 0.3M |
| 2025-03-03 | 4,500.00 | 4,532.00 | 4,474.00 | 4,494.00 | 0.3M |
| 2025-02-28 | 4,438.00 | 4,502.00 | 4,438.00 | 4,496.00 | 0.3M |
| 2025-02-27 | 4,498.00 | 4,514.00 | 4,436.00 | 4,490.00 | 0.3M |
| 2025-02-26 | 4,506.00 | 4,550.00 | 4,500.00 | 4,500.00 | 0.4M |
| 2025-02-25 | 4,468.00 | 4,518.00 | 4,462.00 | 4,490.00 | 0.2M |
| 2025-02-24 | 4,636.00 | 4,636.00 | 4,488.00 | 4,526.00 | 0.2M |
| 2025-02-21 | 4,670.00 | 4,702.00 | 4,620.00 | 4,636.00 | 0.2M |
| 2025-02-20 | 4,704.00 | 4,734.00 | 4,652.00 | 4,666.00 | 0.2M |
| 2025-02-19 | 4,774.00 | 4,798.00 | 4,644.00 | 4,688.00 | 0.2M |
| 2025-02-18 | 4,770.00 | 4,808.00 | 4,740.00 | 4,772.00 | 0.8M |
| 2025-02-17 | 4,738.00 | 4,762.00 | 4,716.00 | 4,762.00 | 0.2M |
| 2025-02-14 | 4,768.00 | 4,794.00 | 4,736.00 | 4,742.00 | 0.3M |
| 2025-02-13 | 4,688.00 | 4,754.00 | 4,642.00 | 4,754.00 | 0.3M |
| 2025-02-12 | 4,604.00 | 4,654.00 | 4,580.00 | 4,612.00 | 0.5M |
| 2025-02-11 | 4,488.00 | 4,612.00 | 4,482.00 | 4,612.00 | 0.6M |
| 2025-02-10 | 4,444.00 | 4,520.00 | 4,440.00 | 4,496.00 | 0.1M |
| 2025-02-07 | 4,516.00 | 4,540.00 | 4,432.00 | 4,436.00 | 0.1M |
| 2025-02-06 | 4,522.00 | 4,538.00 | 4,476.00 | 4,522.00 | 0.5M |
| 2025-02-05 | 4,508.00 | 4,540.00 | 4,462.00 | 4,486.00 | 0.3M |
| 2025-02-04 | 4,500.00 | 4,562.00 | 4,492.00 | 4,552.00 | 0.4M |
| 2025-02-03 | 4,474.00 | 4,532.00 | 4,430.00 | 4,520.00 | 0.2M |
| 2025-01-31 | 4,522.00 | 4,560.00 | 4,506.00 | 4,552.00 | 0.6M |
| 2025-01-30 | 4,452.00 | 4,556.00 | 4,442.00 | 4,520.00 | 0.1M |
| 2025-01-29 | 4,444.00 | 4,492.00 | 4,430.00 | 4,440.00 | 0.1M |
| 2025-01-28 | 4,414.00 | 4,466.00 | 4,374.00 | 4,408.00 | 0.1M |
| 2025-01-27 | 4,392.00 | 4,402.00 | 4,348.00 | 4,374.00 | 0.2M |
| 2025-01-24 | 4,508.00 | 4,530.00 | 4,446.00 | 4,470.00 | 0.2M |
| 2025-01-23 | 4,534.00 | 4,552.00 | 4,498.00 | 4,498.00 | 0.5M |
| 2025-01-22 | 4,464.00 | 4,586.00 | 4,460.00 | 4,532.00 | 0.5M |
| 2025-01-21 | 4,446.00 | 4,492.00 | 4,410.00 | 4,462.00 | 0.6M |
| 2025-01-20 | 4,402.00 | 4,444.00 | 4,392.00 | 4,432.00 | 0.3M |
| 2025-01-17 | 4,336.00 | 4,406.00 | 4,316.00 | 4,406.00 | 0.2M |
| 2025-01-16 | 4,256.00 | 4,300.00 | 4,238.00 | 4,296.00 | 0.2M |
| 2025-01-15 | 4,188.00 | 4,324.00 | 4,184.00 | 4,298.00 | 0.4M |
| 2025-01-14 | 4,126.00 | 4,160.00 | 4,082.00 | 4,082.00 | 0.4M |
| 2025-01-13 | 4,142.00 | 4,144.00 | 4,064.00 | 4,104.00 | 0.4M |
| 2025-01-10 | 4,186.00 | 4,218.00 | 4,140.00 | 4,162.00 | 0.1M |
| 2025-01-09 | 4,200.00 | 4,224.00 | 4,166.00 | 4,216.00 | 0.3M |
| 2025-01-08 | 4,270.00 | 4,304.00 | 4,170.00 | 4,198.00 | 0.2M |
| 2025-01-07 | 4,250.00 | 4,310.00 | 4,242.00 | 4,268.00 | 0.2M |
| 2025-01-06 | 4,260.00 | 4,330.00 | 4,234.00 | 4,262.00 | 0.1M |
| 2025-01-03 | 4,272.00 | 4,276.00 | 4,216.00 | 4,218.00 | 0.1M |
| 2025-01-02 | 4,290.00 | 4,298.00 | 4,260.00 | 4,270.00 | 0.1M |