5,881.33
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,881.33 | 5,881.33 | 5,881.33 | 5,881.33 | 0.0M |
| 2025-09-26 | 5,869.57 | 5,869.57 | 5,869.57 | 5,869.57 | 0.0M |
| 2025-09-25 | 5,824.30 | 5,824.30 | 5,824.30 | 5,824.30 | 0.0M |
| 2025-09-24 | 5,847.23 | 5,847.23 | 5,847.23 | 5,847.23 | 0.0M |
| 2025-09-23 | 5,830.98 | 5,830.98 | 5,830.98 | 5,830.98 | 0.0M |
| 2025-09-22 | 5,830.84 | 5,830.84 | 5,830.84 | 5,830.84 | 0.0M |
| 2025-09-19 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0.0M |
| 2025-09-18 | 5,835.75 | 5,835.75 | 5,835.75 | 5,835.75 | 0.0M |
| 2025-09-17 | 5,822.22 | 5,822.22 | 5,822.22 | 5,822.22 | 0.0M |
| 2025-09-16 | 5,811.76 | 5,811.76 | 5,811.76 | 5,811.76 | 0.0M |
| 2025-09-15 | 5,863.35 | 5,863.35 | 5,863.35 | 5,863.35 | 0.0M |
| 2025-09-12 | 5,866.45 | 5,866.45 | 5,866.45 | 5,866.45 | 0.0M |
| 2025-09-11 | 5,877.00 | 5,877.00 | 5,877.00 | 5,877.00 | 0.0M |
| 2025-09-10 | 5,829.84 | 5,829.84 | 5,829.84 | 5,829.84 | 0.0M |
| 2025-09-09 | 5,843.26 | 5,843.26 | 5,843.26 | 5,843.26 | 0.0M |
| 2025-09-08 | 5,833.56 | 5,833.56 | 5,833.56 | 5,833.56 | 0.0M |
| 2025-09-05 | 5,823.52 | 5,823.52 | 5,823.52 | 5,823.52 | 0.0M |
| 2025-09-04 | 5,825.91 | 5,825.91 | 5,825.91 | 5,825.91 | 0.0M |
| 2025-09-03 | 5,798.28 | 5,798.28 | 5,798.28 | 5,798.28 | 0.0M |
| 2025-09-02 | 5,758.85 | 5,758.85 | 5,758.85 | 5,758.85 | 0.0M |
| 2025-09-01 | 5,817.95 | 5,817.95 | 5,817.95 | 5,817.95 | 0.0M |
| 2025-08-29 | 5,811.44 | 5,811.44 | 5,811.44 | 5,811.44 | 0.0M |
| 2025-08-28 | 5,832.16 | 5,832.16 | 5,832.16 | 5,832.16 | 0.0M |
| 2025-08-27 | 5,853.98 | 5,853.98 | 5,853.98 | 5,853.98 | 0.0M |
| 2025-08-26 | 5,861.59 | 5,861.59 | 5,861.59 | 5,861.59 | 0.0M |
| 2025-08-22 | 5,899.28 | 5,899.28 | 5,899.28 | 5,899.28 | 0.0M |
| 2025-08-21 | 5,886.90 | 5,886.90 | 5,886.90 | 5,886.90 | 0.0M |
| 2025-08-20 | 5,873.62 | 5,873.62 | 5,873.62 | 5,873.62 | 0.0M |
| 2025-08-19 | 5,812.83 | 5,812.83 | 5,812.83 | 5,812.83 | 0.0M |
| 2025-08-18 | 5,792.18 | 5,792.18 | 5,792.18 | 5,792.18 | 0.0M |
| 2025-08-15 | 5,781.93 | 5,781.93 | 5,781.93 | 5,781.93 | 0.0M |
| 2025-08-14 | 5,805.92 | 5,805.92 | 5,805.92 | 5,805.92 | 0.0M |
| 2025-08-13 | 5,781.20 | 5,781.20 | 5,781.20 | 5,781.20 | 0.0M |
| 2025-08-12 | 5,771.37 | 5,771.37 | 5,771.37 | 5,771.37 | 0.0M |
| 2025-08-11 | 5,762.11 | 5,762.11 | 5,762.11 | 5,762.11 | 0.0M |
| 2025-08-08 | 5,745.23 | 5,745.23 | 5,745.23 | 5,745.23 | 0.0M |
| 2025-08-07 | 5,747.76 | 5,747.76 | 5,747.76 | 5,747.76 | 0.0M |
| 2025-08-06 | 5,773.25 | 5,773.25 | 5,773.25 | 5,773.25 | 0.0M |
| 2025-08-05 | 5,760.38 | 5,760.38 | 5,760.38 | 5,760.38 | 0.0M |
| 2025-08-04 | 5,750.59 | 5,750.59 | 5,750.59 | 5,750.59 | 0.0M |
| 2025-08-01 | 5,711.15 | 5,711.15 | 5,711.15 | 5,711.15 | 0.0M |
| 2025-07-31 | 5,753.11 | 5,753.11 | 5,753.11 | 5,753.11 | 0.0M |
| 2025-07-30 | 5,750.11 | 5,750.11 | 5,750.11 | 5,750.11 | 0.0M |
| 2025-07-29 | 5,750.68 | 5,750.68 | 5,750.68 | 5,750.68 | 0.0M |
| 2025-07-28 | 5,722.31 | 5,722.31 | 5,722.31 | 5,722.31 | 0.0M |
| 2025-07-25 | 5,749.09 | 5,749.09 | 5,749.09 | 5,749.09 | 0.0M |
| 2025-07-24 | 5,761.76 | 5,761.76 | 5,761.76 | 5,761.76 | 0.0M |
| 2025-07-23 | 5,712.13 | 5,712.13 | 5,712.13 | 5,712.13 | 0.0M |
| 2025-07-22 | 5,689.00 | 5,689.00 | 5,689.00 | 5,689.00 | 0.0M |
| 2025-07-21 | 5,683.87 | 5,683.87 | 5,683.87 | 5,683.87 | 0.0M |
| 2025-07-18 | 5,669.64 | 5,669.64 | 5,669.64 | 5,669.64 | 0.0M |
| 2025-07-17 | 5,654.56 | 5,654.56 | 5,654.56 | 5,654.56 | 0.0M |
| 2025-07-16 | 5,624.68 | 5,624.68 | 5,624.68 | 5,624.68 | 0.0M |
| 2025-07-15 | 5,633.15 | 5,633.15 | 5,633.15 | 5,633.15 | 0.0M |
| 2025-07-14 | 5,669.66 | 5,669.66 | 5,669.66 | 5,669.66 | 0.0M |
| 2025-07-11 | 5,634.19 | 5,634.19 | 5,634.19 | 5,634.19 | 0.0M |
| 2025-07-10 | 5,657.16 | 5,657.16 | 5,657.16 | 5,657.16 | 0.0M |
| 2025-07-09 | 5,591.20 | 5,591.20 | 5,591.20 | 5,591.20 | 0.0M |
| 2025-07-08 | 5,584.65 | 5,584.65 | 5,584.65 | 5,584.65 | 0.0M |
| 2025-07-07 | 5,556.17 | 5,556.17 | 5,556.17 | 5,556.17 | 0.0M |
| 2025-07-04 | 5,566.27 | 5,566.27 | 5,566.27 | 5,566.27 | 0.0M |
| 2025-07-03 | 5,569.51 | 5,569.51 | 5,569.51 | 5,569.51 | 0.0M |
| 2025-07-02 | 5,534.25 | 5,534.25 | 5,534.25 | 5,534.25 | 0.0M |
| 2025-07-01 | 5,549.58 | 5,549.58 | 5,549.58 | 5,549.58 | 0.0M |
| 2025-06-30 | 5,532.44 | 5,532.44 | 5,532.44 | 5,532.44 | 0.0M |
| 2025-06-27 | 5,557.01 | 5,557.01 | 5,557.01 | 5,557.01 | 0.0M |
| 2025-06-26 | 5,514.61 | 5,514.61 | 5,514.61 | 5,514.61 | 0.0M |
| 2025-06-25 | 5,496.01 | 5,496.01 | 5,496.01 | 5,496.01 | 0.0M |
| 2025-06-24 | 5,521.57 | 5,521.57 | 5,521.57 | 5,521.57 | 0.0M |
| 2025-06-23 | 5,517.04 | 5,517.04 | 5,517.04 | 5,517.04 | 0.0M |
| 2025-06-20 | 5,527.21 | 5,527.21 | 5,527.21 | 5,527.21 | 0.0M |
| 2025-06-19 | 5,535.11 | 5,535.11 | 5,535.11 | 5,535.11 | 0.0M |
| 2025-06-18 | 5,566.37 | 5,566.37 | 5,566.37 | 5,566.37 | 0.0M |
| 2025-06-17 | 5,559.70 | 5,559.70 | 5,559.70 | 5,559.70 | 0.0M |
| 2025-06-16 | 5,584.70 | 5,584.70 | 5,584.70 | 5,584.70 | 0.0M |
| 2025-06-13 | 5,568.53 | 5,568.53 | 5,568.53 | 5,568.53 | 0.0M |
| 2025-06-12 | 5,593.79 | 5,593.79 | 5,593.79 | 5,593.79 | 0.0M |
| 2025-06-11 | 5,580.89 | 5,580.89 | 5,580.89 | 5,580.89 | 0.0M |
| 2025-06-10 | 5,574.05 | 5,574.05 | 5,574.05 | 5,574.05 | 0.0M |
| 2025-06-09 | 5,559.37 | 5,559.37 | 5,559.37 | 5,559.37 | 0.0M |
| 2025-06-06 | 5,558.71 | 5,558.71 | 5,558.71 | 5,558.71 | 0.0M |
| 2025-06-05 | 5,541.83 | 5,541.83 | 5,541.83 | 5,541.83 | 0.0M |
| 2025-06-04 | 5,534.73 | 5,534.73 | 5,534.73 | 5,534.73 | 0.0M |
| 2025-06-03 | 5,525.28 | 5,525.28 | 5,525.28 | 5,525.28 | 0.0M |
| 2025-06-02 | 5,519.63 | 5,519.63 | 5,519.63 | 5,519.63 | 0.0M |
| 2025-05-30 | 5,518.48 | 5,518.48 | 5,518.48 | 5,518.48 | 0.0M |
| 2025-05-29 | 5,484.37 | 5,484.37 | 5,484.37 | 5,484.37 | 0.0M |
| 2025-05-28 | 5,482.66 | 5,482.66 | 5,482.66 | 5,482.66 | 0.0M |
| 2025-05-27 | 5,513.61 | 5,513.61 | 5,513.61 | 5,513.61 | 0.0M |
| 2025-05-23 | 5,473.13 | 5,473.13 | 5,473.13 | 5,473.13 | 0.0M |
| 2025-05-22 | 5,487.07 | 5,487.07 | 5,487.07 | 5,487.07 | 0.0M |
| 2025-05-21 | 5,514.73 | 5,514.73 | 5,514.73 | 5,514.73 | 0.0M |
| 2025-05-20 | 5,515.71 | 5,515.71 | 5,515.71 | 5,515.71 | 0.0M |
| 2025-05-19 | 5,463.98 | 5,463.98 | 5,463.98 | 5,463.98 | 0.0M |
| 2025-05-16 | 5,455.22 | 5,455.22 | 5,455.22 | 5,455.22 | 0.0M |
| 2025-05-15 | 5,423.78 | 5,423.78 | 5,423.78 | 5,423.78 | 0.0M |
| 2025-05-14 | 5,381.38 | 5,381.38 | 5,381.38 | 5,381.38 | 0.0M |
| 2025-05-13 | 5,389.02 | 5,389.02 | 5,389.02 | 5,389.02 | 0.0M |
| 2025-05-12 | 5,387.22 | 5,387.22 | 5,387.22 | 5,387.22 | 0.0M |
| 2025-05-09 | 5,358.29 | 5,358.29 | 5,358.29 | 5,358.29 | 0.0M |
| 2025-05-08 | 5,343.47 | 5,343.47 | 5,343.47 | 5,343.47 | 0.0M |
| 2025-05-07 | 5,352.18 | 5,352.18 | 5,352.18 | 5,352.18 | 0.0M |
| 2025-05-06 | 5,374.16 | 5,374.16 | 5,374.16 | 5,374.16 | 0.0M |
| 2025-05-02 | 5,369.69 | 5,369.69 | 5,369.69 | 5,369.69 | 0.0M |
| 2025-05-01 | 5,311.38 | 5,311.38 | 5,311.38 | 5,311.38 | 0.0M |
| 2025-04-30 | 5,303.52 | 5,303.52 | 5,303.52 | 5,303.52 | 0.0M |
| 2025-04-29 | 5,282.08 | 5,282.08 | 5,282.08 | 5,282.08 | 0.0M |
| 2025-04-28 | 5,253.71 | 5,253.71 | 5,253.71 | 5,253.71 | 0.0M |
| 2025-04-25 | 5,248.66 | 5,248.66 | 5,248.66 | 5,248.66 | 0.0M |
| 2025-04-24 | 5,242.63 | 5,242.63 | 5,242.63 | 5,242.63 | 0.0M |
| 2025-04-23 | 5,236.16 | 5,236.16 | 5,236.16 | 5,236.16 | 0.0M |
| 2025-04-22 | 5,190.06 | 5,190.06 | 5,190.06 | 5,190.06 | 0.0M |
| 2025-04-17 | 5,158.67 | 5,158.67 | 5,158.67 | 5,158.67 | 0.0M |
| 2025-04-16 | 5,153.72 | 5,153.72 | 5,153.72 | 5,153.72 | 0.0M |
| 2025-04-15 | 5,137.70 | 5,137.70 | 5,137.70 | 5,137.70 | 0.0M |
| 2025-04-14 | 5,063.69 | 5,063.69 | 5,063.69 | 5,063.69 | 0.0M |
| 2025-04-11 | 4,955.08 | 4,955.08 | 4,955.08 | 4,955.08 | 0.0M |
| 2025-04-10 | 4,925.29 | 4,925.29 | 4,925.29 | 4,925.29 | 0.0M |
| 2025-04-09 | 4,769.33 | 4,769.33 | 4,769.33 | 4,769.33 | 0.0M |
| 2025-04-08 | 4,912.03 | 4,912.03 | 4,912.03 | 4,912.03 | 0.0M |
| 2025-04-07 | 4,780.50 | 4,780.50 | 4,780.50 | 4,780.50 | 0.0M |
| 2025-04-04 | 4,996.20 | 4,996.20 | 4,996.20 | 4,996.20 | 0.0M |
| 2025-04-03 | 5,255.48 | 5,255.48 | 5,255.48 | 5,255.48 | 0.0M |
| 2025-04-02 | 5,335.82 | 5,335.82 | 5,335.82 | 5,335.82 | 0.0M |
| 2025-04-01 | 5,348.84 | 5,348.84 | 5,348.84 | 5,348.84 | 0.0M |
| 2025-03-31 | 5,317.17 | 5,317.17 | 5,317.17 | 5,317.17 | 0.0M |
| 2025-03-28 | 5,370.25 | 5,370.25 | 5,370.25 | 5,370.25 | 0.0M |
| 2025-03-27 | 5,374.25 | 5,374.25 | 5,374.25 | 5,374.25 | 0.0M |
| 2025-03-26 | 5,382.12 | 5,382.12 | 5,382.12 | 5,382.12 | 0.0M |
| 2025-03-25 | 5,365.42 | 5,365.42 | 5,365.42 | 5,365.42 | 0.0M |
| 2025-03-24 | 5,348.88 | 5,348.88 | 5,348.88 | 5,348.88 | 0.0M |
| 2025-03-21 | 5,356.42 | 5,356.42 | 5,356.42 | 5,356.42 | 0.0M |
| 2025-03-20 | 5,391.55 | 5,391.55 | 5,391.55 | 5,391.55 | 0.0M |
| 2025-03-19 | 5,394.55 | 5,394.55 | 5,394.55 | 5,394.55 | 0.0M |
| 2025-03-18 | 5,394.35 | 5,394.35 | 5,394.35 | 5,394.35 | 0.0M |
| 2025-03-17 | 5,377.20 | 5,377.20 | 5,377.20 | 5,377.20 | 0.0M |
| 2025-03-14 | 5,349.48 | 5,349.48 | 5,349.48 | 5,349.48 | 0.0M |
| 2025-03-13 | 5,291.24 | 5,291.24 | 5,291.24 | 5,291.24 | 0.0M |
| 2025-03-12 | 5,290.17 | 5,290.17 | 5,290.17 | 5,290.17 | 0.0M |
| 2025-03-11 | 5,261.82 | 5,261.82 | 5,261.82 | 5,261.82 | 0.0M |
| 2025-03-10 | 5,322.73 | 5,322.73 | 5,322.73 | 5,322.73 | 0.0M |
| 2025-03-07 | 5,374.17 | 5,374.17 | 5,374.17 | 5,374.17 | 0.0M |
| 2025-03-06 | 5,374.70 | 5,374.70 | 5,374.70 | 5,374.70 | 0.0M |
| 2025-03-05 | 5,399.09 | 5,399.09 | 5,399.09 | 5,399.09 | 0.0M |
| 2025-03-04 | 5,396.61 | 5,396.61 | 5,396.61 | 5,396.61 | 0.0M |
| 2025-03-03 | 5,467.43 | 5,467.43 | 5,467.43 | 5,467.43 | 0.0M |
| 2025-02-28 | 5,431.27 | 5,431.27 | 5,431.27 | 5,431.27 | 0.0M |
| 2025-02-27 | 5,401.24 | 5,401.24 | 5,401.24 | 5,401.24 | 0.0M |
| 2025-02-26 | 5,386.34 | 5,386.34 | 5,386.34 | 5,386.34 | 0.0M |
| 2025-02-25 | 5,348.59 | 5,348.59 | 5,348.59 | 5,348.59 | 0.0M |
| 2025-02-24 | 5,341.58 | 5,341.58 | 5,341.58 | 5,341.58 | 0.0M |
| 2025-02-21 | 5,342.23 | 5,342.23 | 5,342.23 | 5,342.23 | 0.0M |
| 2025-02-20 | 5,343.73 | 5,343.73 | 5,343.73 | 5,343.73 | 0.0M |
| 2025-02-19 | 5,361.94 | 5,361.94 | 5,361.94 | 5,361.94 | 0.0M |
| 2025-02-18 | 5,398.85 | 5,398.85 | 5,398.85 | 5,398.85 | 0.0M |
| 2025-02-17 | 5,400.68 | 5,400.68 | 5,400.68 | 5,400.68 | 0.0M |
| 2025-02-14 | 5,380.71 | 5,380.71 | 5,380.71 | 5,380.71 | 0.0M |
| 2025-02-13 | 5,399.42 | 5,399.42 | 5,399.42 | 5,399.42 | 0.0M |
| 2025-02-12 | 5,419.13 | 5,419.13 | 5,419.13 | 5,419.13 | 0.0M |
| 2025-02-11 | 5,401.73 | 5,401.73 | 5,401.73 | 5,401.73 | 0.0M |
| 2025-02-10 | 5,398.91 | 5,398.91 | 5,398.91 | 5,398.91 | 0.0M |
| 2025-02-07 | 5,356.95 | 5,356.95 | 5,356.95 | 5,356.95 | 0.0M |
| 2025-02-06 | 5,376.87 | 5,376.87 | 5,376.87 | 5,376.87 | 0.0M |
| 2025-02-05 | 5,313.88 | 5,313.88 | 5,313.88 | 5,313.88 | 0.0M |
| 2025-02-04 | 5,281.58 | 5,281.58 | 5,281.58 | 5,281.58 | 0.0M |
| 2025-02-03 | 5,291.22 | 5,291.22 | 5,291.22 | 5,291.22 | 0.0M |
| 2025-01-31 | 5,345.90 | 5,345.90 | 5,345.90 | 5,345.90 | 0.0M |
| 2025-01-30 | 5,328.08 | 5,328.08 | 5,328.08 | 5,328.08 | 0.0M |
| 2025-01-29 | 5,271.43 | 5,271.43 | 5,271.43 | 5,271.43 | 0.0M |
| 2025-01-28 | 5,259.38 | 5,259.38 | 5,259.38 | 5,259.38 | 0.0M |
| 2025-01-27 | 5,237.86 | 5,237.86 | 5,237.86 | 5,237.86 | 0.0M |
| 2025-01-24 | 5,237.21 | 5,237.21 | 5,237.21 | 5,237.21 | 0.0M |
| 2025-01-23 | 5,273.01 | 5,273.01 | 5,273.01 | 5,273.01 | 0.0M |
| 2025-01-22 | 5,262.44 | 5,262.44 | 5,262.44 | 5,262.44 | 0.0M |
| 2025-01-21 | 5,266.20 | 5,266.20 | 5,266.20 | 5,266.20 | 0.0M |
| 2025-01-20 | 5,247.34 | 5,247.34 | 5,247.34 | 5,247.34 | 0.0M |
| 2025-01-17 | 5,241.25 | 5,241.25 | 5,241.25 | 5,241.25 | 0.0M |
| 2025-01-16 | 5,175.09 | 5,175.09 | 5,175.09 | 5,175.09 | 0.0M |
| 2025-01-15 | 5,117.23 | 5,117.23 | 5,117.23 | 5,117.23 | 0.0M |
| 2025-01-14 | 5,046.66 | 5,046.66 | 5,046.66 | 5,046.66 | 0.0M |
| 2025-01-13 | 5,059.23 | 5,059.23 | 5,059.23 | 5,059.23 | 0.0M |
| 2025-01-10 | 5,073.78 | 5,073.78 | 5,073.78 | 5,073.78 | 0.0M |
| 2025-01-09 | 5,121.23 | 5,121.23 | 5,121.23 | 5,121.23 | 0.0M |
| 2025-01-08 | 5,080.35 | 5,080.35 | 5,080.35 | 5,080.35 | 0.0M |
| 2025-01-07 | 5,088.44 | 5,088.44 | 5,088.44 | 5,088.44 | 0.0M |
| 2025-01-06 | 5,096.85 | 5,096.85 | 5,096.85 | 5,096.85 | 0.0M |
| 2025-01-03 | 5,082.36 | 5,082.36 | 5,082.36 | 5,082.36 | 0.0M |
| 2025-01-02 | 5,104.98 | 5,104.98 | 5,104.98 | 5,104.98 | 0.0M |