7,047.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,980.00 | 7,091.00 | 6,965.50 | 7,047.00 | 0.7M |
| 2025-09-25 | 7,009.50 | 7,044.50 | 6,932.00 | 6,986.00 | 0.4M |
| 2025-09-24 | 6,950.00 | 7,060.50 | 6,927.50 | 7,011.50 | 0.3M |
| 2025-09-23 | 7,015.00 | 7,122.50 | 6,978.50 | 6,990.50 | 0.7M |
| 2025-09-22 | 7,000.00 | 7,005.50 | 6,925.00 | 6,946.00 | 0.3M |
| 2025-09-19 | 6,947.00 | 7,018.00 | 6,925.00 | 6,973.50 | 0.6M |
| 2025-09-18 | 6,895.50 | 6,935.00 | 6,868.50 | 6,924.50 | 0.2M |
| 2025-09-17 | 6,921.00 | 6,938.00 | 6,879.50 | 6,890.50 | 0.3M |
| 2025-09-16 | 6,823.00 | 6,954.50 | 6,800.50 | 6,927.50 | 0.6M |
| 2025-09-15 | 6,875.00 | 6,900.50 | 6,787.50 | 6,801.00 | 0.4M |
| 2025-09-12 | 6,765.00 | 6,899.00 | 6,762.50 | 6,875.00 | 0.7M |
| 2025-09-11 | 6,805.00 | 6,828.50 | 6,750.00 | 6,758.00 | 0.7M |
| 2025-09-10 | 6,900.00 | 6,924.50 | 6,802.50 | 6,836.50 | 0.7M |
| 2025-09-09 | 6,782.00 | 6,937.00 | 6,779.00 | 6,874.50 | 1.0M |
| 2025-09-08 | 6,570.50 | 6,848.00 | 6,569.00 | 6,815.00 | 1.0M |
| 2025-09-05 | 6,449.00 | 6,598.50 | 6,440.50 | 6,580.50 | 0.6M |
| 2025-09-04 | 6,690.00 | 6,713.00 | 6,411.50 | 6,425.00 | 1.2M |
| 2025-09-03 | 6,349.00 | 6,379.00 | 6,308.00 | 6,371.50 | 0.5M |
| 2025-09-02 | 6,310.50 | 6,388.00 | 6,282.50 | 6,349.00 | 0.7M |
| 2025-09-01 | 6,085.00 | 6,292.00 | 6,085.00 | 6,280.00 | 0.7M |
| 2025-08-29 | 6,149.00 | 6,174.50 | 6,070.00 | 6,103.00 | 0.5M |
| 2025-08-28 | 6,269.50 | 6,269.50 | 6,121.00 | 6,133.00 | 0.7M |
| 2025-08-26 | 5,980.00 | 6,210.00 | 5,960.00 | 6,151.00 | 1.5M |
| 2025-08-25 | 5,945.00 | 6,009.00 | 5,880.00 | 5,990.50 | 0.8M |
| 2025-08-22 | 5,970.00 | 5,973.00 | 5,913.50 | 5,924.50 | 0.3M |
| 2025-08-21 | 5,990.00 | 5,992.50 | 5,898.00 | 5,975.00 | 0.5M |
| 2025-08-20 | 5,964.00 | 5,969.50 | 5,905.00 | 5,937.50 | 0.5M |
| 2025-08-19 | 5,918.00 | 5,995.00 | 5,891.50 | 5,938.50 | 0.8M |
| 2025-08-18 | 5,880.00 | 6,024.50 | 5,825.50 | 5,912.00 | 1.3M |
| 2025-08-14 | 5,710.00 | 5,785.50 | 5,710.00 | 5,764.00 | 0.4M |
| 2025-08-13 | 5,658.00 | 5,757.50 | 5,648.50 | 5,714.50 | 0.4M |
| 2025-08-12 | 5,679.50 | 5,694.00 | 5,643.00 | 5,658.00 | 0.4M |
| 2025-08-11 | 5,677.00 | 5,708.50 | 5,652.50 | 5,671.50 | 0.5M |
| 2025-08-08 | 5,681.50 | 5,711.50 | 5,655.50 | 5,663.00 | 0.4M |
| 2025-08-07 | 5,660.00 | 5,694.50 | 5,588.00 | 5,681.50 | 0.3M |
| 2025-08-06 | 5,684.50 | 5,712.50 | 5,651.00 | 5,668.00 | 0.2M |
| 2025-08-05 | 5,625.00 | 5,690.00 | 5,584.50 | 5,681.00 | 0.5M |
| 2025-08-04 | 5,527.50 | 5,670.00 | 5,520.00 | 5,621.00 | 0.5M |
| 2025-08-01 | 5,551.00 | 5,670.00 | 5,475.00 | 5,528.00 | 1.4M |
| 2025-07-31 | 5,450.00 | 5,510.00 | 5,386.50 | 5,468.50 | 0.3M |
| 2025-07-30 | 5,465.00 | 5,556.50 | 5,440.00 | 5,481.00 | 0.3M |
| 2025-07-29 | 5,390.00 | 5,484.00 | 5,353.00 | 5,470.50 | 0.2M |
| 2025-07-28 | 5,433.00 | 5,456.00 | 5,357.00 | 5,386.00 | 0.3M |
| 2025-07-25 | 5,480.00 | 5,480.00 | 5,372.50 | 5,433.00 | 0.3M |
| 2025-07-24 | 5,440.00 | 5,502.00 | 5,434.00 | 5,469.00 | 0.3M |
| 2025-07-23 | 5,432.00 | 5,462.00 | 5,422.00 | 5,441.50 | 0.3M |
| 2025-07-22 | 5,470.00 | 5,539.00 | 5,433.50 | 5,439.50 | 0.5M |
| 2025-07-21 | 5,597.00 | 5,627.00 | 5,540.50 | 5,558.00 | 0.2M |
| 2025-07-18 | 5,664.00 | 5,681.50 | 5,611.50 | 5,627.50 | 0.3M |
| 2025-07-17 | 5,668.00 | 5,683.00 | 5,628.00 | 5,650.00 | 0.4M |
| 2025-07-16 | 5,600.00 | 5,633.50 | 5,540.00 | 5,626.50 | 0.2M |
| 2025-07-15 | 5,590.00 | 5,642.50 | 5,568.50 | 5,591.00 | 0.7M |
| 2025-07-14 | 5,606.50 | 5,615.50 | 5,520.50 | 5,540.50 | 0.5M |
| 2025-07-11 | 5,632.00 | 5,683.50 | 5,589.00 | 5,612.50 | 0.5M |
| 2025-07-10 | 5,692.00 | 5,705.00 | 5,635.00 | 5,652.00 | 0.2M |
| 2025-07-09 | 5,671.00 | 5,718.50 | 5,669.50 | 5,695.00 | 0.2M |
| 2025-07-08 | 5,705.00 | 5,705.00 | 5,648.50 | 5,679.50 | 0.2M |
| 2025-07-07 | 5,630.00 | 5,700.00 | 5,625.00 | 5,682.50 | 0.2M |
| 2025-07-04 | 5,715.50 | 5,715.50 | 5,620.00 | 5,629.00 | 0.2M |
| 2025-07-03 | 5,710.00 | 5,774.50 | 5,700.00 | 5,716.00 | 0.3M |
| 2025-07-02 | 5,687.00 | 5,745.00 | 5,687.00 | 5,722.50 | 0.3M |
| 2025-07-01 | 5,656.50 | 5,749.00 | 5,632.50 | 5,715.50 | 0.5M |
| 2025-06-30 | 5,660.00 | 5,683.50 | 5,613.00 | 5,656.50 | 0.3M |
| 2025-06-27 | 5,615.00 | 5,685.00 | 5,595.00 | 5,660.00 | 0.4M |
| 2025-06-26 | 5,576.50 | 5,622.50 | 5,512.00 | 5,611.50 | 0.8M |
| 2025-06-25 | 5,632.00 | 5,652.50 | 5,567.50 | 5,576.00 | 0.4M |
| 2025-06-24 | 5,589.00 | 5,639.50 | 5,560.00 | 5,629.00 | 0.6M |
| 2025-06-23 | 5,495.00 | 5,560.00 | 5,479.50 | 5,552.50 | 0.2M |
| 2025-06-20 | 5,530.00 | 5,542.00 | 5,495.00 | 5,525.00 | 0.8M |
| 2025-06-19 | 5,410.00 | 5,506.50 | 5,405.00 | 5,493.50 | 0.9M |
| 2025-06-18 | 5,334.00 | 5,463.00 | 5,307.50 | 5,393.00 | 0.8M |
| 2025-06-17 | 5,381.00 | 5,391.00 | 5,311.00 | 5,341.00 | 0.7M |
| 2025-06-16 | 5,305.00 | 5,381.50 | 5,305.00 | 5,365.00 | 0.3M |
| 2025-06-13 | 5,280.00 | 5,333.50 | 5,219.50 | 5,319.00 | 0.4M |
| 2025-06-12 | 5,351.00 | 5,375.00 | 5,302.00 | 5,315.50 | 0.3M |
| 2025-06-11 | 5,370.00 | 5,434.50 | 5,342.50 | 5,352.00 | 0.4M |
| 2025-06-10 | 5,426.00 | 5,426.00 | 5,370.50 | 5,377.50 | 0.3M |
| 2025-06-09 | 5,422.00 | 5,444.00 | 5,377.50 | 5,391.00 | 0.3M |
| 2025-06-06 | 5,290.50 | 5,405.00 | 5,261.50 | 5,394.00 | 0.5M |
| 2025-06-05 | 5,331.50 | 5,338.00 | 5,284.00 | 5,308.50 | 0.5M |
| 2025-06-04 | 5,340.00 | 5,385.50 | 5,296.50 | 5,319.50 | 0.3M |
| 2025-06-03 | 5,414.00 | 5,414.00 | 5,296.00 | 5,354.00 | 0.5M |
| 2025-06-02 | 5,340.00 | 5,385.00 | 5,316.50 | 5,361.00 | 0.5M |
| 2025-05-30 | 5,378.00 | 5,403.00 | 5,319.50 | 5,333.50 | 0.9M |
| 2025-05-29 | 5,328.50 | 5,396.50 | 5,287.00 | 5,379.00 | 0.7M |
| 2025-05-28 | 5,405.00 | 5,409.50 | 5,314.00 | 5,326.50 | 0.4M |
| 2025-05-27 | 5,420.00 | 5,445.00 | 5,376.00 | 5,389.50 | 0.5M |
| 2025-05-26 | 5,403.00 | 5,473.00 | 5,400.50 | 5,427.50 | 0.3M |
| 2025-05-23 | 5,390.00 | 5,437.50 | 5,376.00 | 5,400.00 | 0.3M |
| 2025-05-22 | 5,382.00 | 5,410.00 | 5,320.00 | 5,387.00 | 0.5M |
| 2025-05-21 | 5,410.00 | 5,477.50 | 5,385.00 | 5,409.00 | 0.3M |
| 2025-05-20 | 5,550.00 | 5,557.50 | 5,380.00 | 5,387.50 | 0.4M |
| 2025-05-19 | 5,510.00 | 5,628.00 | 5,509.50 | 5,530.00 | 0.7M |
| 2025-05-16 | 5,504.00 | 5,585.50 | 5,491.00 | 5,509.50 | 0.6M |
| 2025-05-15 | 5,500.00 | 5,548.00 | 5,360.00 | 5,466.00 | 1.9M |
| 2025-05-14 | 5,430.00 | 5,477.50 | 5,360.00 | 5,446.50 | 0.3M |
| 2025-05-13 | 5,506.50 | 5,553.50 | 5,392.50 | 5,419.00 | 0.4M |
| 2025-05-12 | 5,505.00 | 5,541.00 | 5,414.00 | 5,520.00 | 0.3M |
| 2025-05-09 | 5,295.00 | 5,340.50 | 5,260.50 | 5,324.00 | 0.4M |
| 2025-05-08 | 5,463.50 | 5,488.50 | 5,339.50 | 5,372.50 | 0.6M |
| 2025-05-07 | 5,460.50 | 5,571.00 | 5,452.50 | 5,489.00 | 0.3M |
| 2025-05-06 | 5,460.50 | 5,597.00 | 5,440.50 | 5,515.00 | 0.5M |
| 2025-05-05 | 5,469.50 | 5,480.00 | 5,411.00 | 5,460.50 | 0.3M |
| 2025-05-02 | 5,560.00 | 5,560.00 | 5,376.00 | 5,437.50 | 0.7M |
| 2025-04-30 | 5,605.00 | 5,605.00 | 5,505.50 | 5,567.00 | 0.5M |
| 2025-04-29 | 5,626.50 | 5,691.50 | 5,508.00 | 5,579.00 | 0.3M |
| 2025-04-28 | 5,580.50 | 5,658.00 | 5,550.50 | 5,622.00 | 0.4M |
| 2025-04-25 | 5,662.50 | 5,668.00 | 5,517.50 | 5,575.50 | 0.5M |
| 2025-04-24 | 5,736.00 | 5,774.50 | 5,620.00 | 5,650.50 | 0.5M |
| 2025-04-23 | 5,789.00 | 5,816.50 | 5,605.50 | 5,740.00 | 0.6M |
| 2025-04-22 | 5,811.00 | 5,906.50 | 5,766.50 | 5,784.00 | 0.5M |
| 2025-04-21 | 5,695.50 | 5,857.50 | 5,643.50 | 5,810.50 | 0.6M |
| 2025-04-17 | 5,615.50 | 5,715.50 | 5,576.00 | 5,678.50 | 0.6M |
| 2025-04-16 | 5,549.00 | 5,630.00 | 5,539.00 | 5,615.50 | 0.7M |
| 2025-04-15 | 5,464.00 | 5,557.00 | 5,399.00 | 5,529.00 | 0.5M |
| 2025-04-11 | 5,290.00 | 5,409.00 | 5,290.00 | 5,350.90 | 0.5M |
| 2025-04-09 | 5,270.55 | 5,324.00 | 5,182.35 | 5,258.30 | 0.5M |
| 2025-04-08 | 5,165.55 | 5,269.00 | 5,109.80 | 5,231.35 | 0.4M |
| 2025-04-07 | 5,000.00 | 5,167.40 | 4,999.95 | 5,065.25 | 0.5M |
| 2025-04-04 | 5,350.95 | 5,355.10 | 5,230.00 | 5,247.90 | 0.3M |
| 2025-04-03 | 5,265.00 | 5,408.30 | 5,265.00 | 5,379.15 | 0.2M |
| 2025-04-02 | 5,361.70 | 5,393.95 | 5,311.25 | 5,355.50 | 0.4M |
| 2025-04-01 | 5,365.55 | 5,525.00 | 5,266.10 | 5,307.20 | 0.6M |
| 2025-03-28 | 5,363.00 | 5,408.35 | 5,322.45 | 5,347.70 | 0.3M |
| 2025-03-27 | 5,329.45 | 5,405.00 | 5,300.00 | 5,345.75 | 0.6M |
| 2025-03-26 | 5,433.90 | 5,495.00 | 5,390.00 | 5,403.30 | 0.4M |
| 2025-03-25 | 5,460.00 | 5,499.85 | 5,401.20 | 5,431.25 | 0.3M |
| 2025-03-24 | 5,325.50 | 5,456.00 | 5,312.90 | 5,424.20 | 0.3M |
| 2025-03-21 | 5,249.15 | 5,327.95 | 5,230.35 | 5,305.95 | 0.4M |
| 2025-03-20 | 5,129.00 | 5,258.95 | 5,113.30 | 5,229.35 | 0.5M |
| 2025-03-19 | 5,131.00 | 5,139.60 | 5,054.60 | 5,100.90 | 0.4M |
| 2025-03-18 | 5,066.20 | 5,145.00 | 5,065.70 | 5,127.40 | 0.3M |
| 2025-03-17 | 4,935.00 | 5,076.95 | 4,935.00 | 5,050.25 | 0.3M |
| 2025-03-13 | 5,030.50 | 5,047.50 | 4,965.05 | 5,015.25 | 0.3M |
| 2025-03-12 | 4,985.00 | 5,039.90 | 4,960.50 | 5,017.45 | 0.2M |
| 2025-03-11 | 4,950.00 | 5,010.00 | 4,912.05 | 4,985.55 | 0.2M |
| 2025-03-10 | 5,123.00 | 5,130.00 | 4,970.65 | 4,990.55 | 0.3M |
| 2025-03-07 | 5,094.40 | 5,131.40 | 5,073.00 | 5,100.70 | 0.6M |
| 2025-03-06 | 4,995.60 | 5,107.10 | 4,995.60 | 5,094.40 | 0.6M |
| 2025-03-05 | 4,808.00 | 5,004.00 | 4,780.90 | 4,988.30 | 0.6M |
| 2025-03-04 | 4,887.00 | 4,887.00 | 4,788.30 | 4,815.10 | 0.6M |
| 2025-03-03 | 4,827.00 | 4,928.00 | 4,827.00 | 4,906.60 | 0.5M |
| 2025-02-28 | 4,910.05 | 4,931.95 | 4,755.00 | 4,773.60 | 1.1M |
| 2025-02-27 | 4,960.50 | 5,000.00 | 4,889.85 | 4,935.50 | 0.6M |
| 2025-02-25 | 5,028.00 | 5,075.00 | 4,978.05 | 4,989.80 | 0.4M |
| 2025-02-24 | 4,936.00 | 5,049.90 | 4,915.55 | 5,010.80 | 0.4M |
| 2025-02-21 | 4,888.00 | 4,982.90 | 4,855.00 | 4,962.45 | 0.3M |
| 2025-02-20 | 4,780.00 | 4,899.00 | 4,777.00 | 4,888.40 | 0.3M |
| 2025-02-19 | 4,700.00 | 4,821.00 | 4,677.05 | 4,810.60 | 0.3M |
| 2025-02-18 | 4,769.00 | 4,772.50 | 4,684.45 | 4,719.40 | 0.3M |
| 2025-02-17 | 4,700.00 | 4,755.00 | 4,646.00 | 4,745.20 | 0.2M |
| 2025-02-14 | 4,831.10 | 4,850.00 | 4,686.05 | 4,703.35 | 0.5M |
| 2025-02-13 | 4,850.65 | 4,907.05 | 4,790.00 | 4,820.40 | 0.6M |
| 2025-02-12 | 4,950.00 | 5,000.00 | 4,834.40 | 4,849.45 | 0.8M |
| 2025-02-11 | 5,138.85 | 5,139.50 | 4,954.95 | 4,972.35 | 2.3M |
| 2025-02-10 | 5,400.00 | 5,444.90 | 5,307.40 | 5,335.35 | 0.6M |
| 2025-02-07 | 5,368.65 | 5,399.00 | 5,320.05 | 5,372.55 | 0.6M |
| 2025-02-06 | 5,428.10 | 5,445.05 | 5,330.90 | 5,342.00 | 0.4M |
| 2025-02-05 | 5,450.00 | 5,470.00 | 5,351.00 | 5,417.20 | 0.4M |
| 2025-02-04 | 5,536.55 | 5,554.15 | 5,442.00 | 5,450.10 | 0.6M |
| 2025-02-03 | 5,575.00 | 5,575.50 | 5,406.90 | 5,485.25 | 1.3M |
| 2025-02-01 | 5,214.80 | 5,423.05 | 5,130.10 | 5,390.15 | 0.6M |
| 2025-01-31 | 5,165.00 | 5,244.00 | 5,145.00 | 5,194.30 | 0.4M |
| 2025-01-30 | 5,182.90 | 5,268.00 | 5,140.05 | 5,164.35 | 0.5M |
| 2025-01-29 | 5,080.55 | 5,235.00 | 5,080.55 | 5,182.90 | 0.4M |
| 2025-01-28 | 5,160.00 | 5,194.00 | 5,090.00 | 5,105.40 | 0.6M |
| 2025-01-27 | 5,190.00 | 5,208.00 | 5,115.60 | 5,144.50 | 0.4M |
| 2025-01-24 | 5,134.00 | 5,224.50 | 5,115.05 | 5,206.30 | 0.7M |
| 2025-01-23 | 4,996.60 | 5,158.00 | 4,977.80 | 5,116.20 | 0.4M |
| 2025-01-22 | 4,980.00 | 5,025.00 | 4,953.20 | 5,009.70 | 0.5M |
| 2025-01-21 | 5,032.35 | 5,080.00 | 4,960.00 | 4,969.95 | 0.4M |
| 2025-01-20 | 5,012.35 | 5,038.45 | 4,930.00 | 5,016.75 | 0.3M |
| 2025-01-17 | 5,005.00 | 5,075.40 | 4,998.05 | 5,012.30 | 0.2M |
| 2025-01-16 | 5,112.05 | 5,134.10 | 5,034.90 | 5,047.80 | 0.4M |
| 2025-01-15 | 5,037.90 | 5,093.40 | 5,004.20 | 5,081.90 | 0.5M |
| 2025-01-14 | 4,950.05 | 5,041.35 | 4,950.05 | 5,029.55 | 0.4M |
| 2025-01-13 | 5,010.00 | 5,024.20 | 4,925.60 | 4,939.10 | 0.2M |
| 2025-01-10 | 5,150.00 | 5,162.70 | 5,040.00 | 5,058.45 | 0.3M |
| 2025-01-09 | 5,186.30 | 5,195.85 | 5,105.00 | 5,139.90 | 0.2M |
| 2025-01-08 | 5,212.20 | 5,237.85 | 5,134.30 | 5,163.20 | 0.3M |
| 2025-01-07 | 5,250.10 | 5,292.00 | 5,166.50 | 5,177.30 | 0.4M |
| 2025-01-06 | 5,310.75 | 5,350.00 | 5,188.45 | 5,250.10 | 0.4M |
| 2025-01-03 | 5,325.00 | 5,385.70 | 5,270.75 | 5,310.75 | 0.8M |
| 2025-01-02 | 4,885.00 | 5,330.00 | 4,867.25 | 5,308.10 | 2.9M |
| 2025-01-01 | 4,829.00 | 4,906.45 | 4,742.45 | 4,885.30 | 0.3M |