5,689.09
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,689.09 | 5,689.09 | 5,689.09 | 5,689.09 | 0.0M |
| 2025-09-26 | 5,678.35 | 5,678.35 | 5,678.35 | 5,678.35 | 0.0M |
| 2025-09-25 | 5,646.11 | 5,646.11 | 5,646.11 | 5,646.11 | 0.0M |
| 2025-09-24 | 5,659.17 | 5,659.17 | 5,659.17 | 5,659.17 | 0.0M |
| 2025-09-23 | 5,637.66 | 5,637.66 | 5,637.66 | 5,637.66 | 0.0M |
| 2025-09-22 | 5,641.17 | 5,641.17 | 5,641.17 | 5,641.17 | 0.0M |
| 2025-09-19 | 5,639.84 | 5,639.84 | 5,639.84 | 5,639.84 | 0.0M |
| 2025-09-18 | 5,640.39 | 5,640.39 | 5,640.39 | 5,640.39 | 0.0M |
| 2025-09-17 | 5,638.63 | 5,638.63 | 5,638.63 | 5,638.63 | 0.0M |
| 2025-09-16 | 5,639.86 | 5,639.86 | 5,639.86 | 5,639.86 | 0.0M |
| 2025-09-15 | 5,673.59 | 5,673.59 | 5,673.59 | 5,673.59 | 0.0M |
| 2025-09-12 | 5,695.53 | 5,695.53 | 5,695.53 | 5,695.53 | 0.0M |
| 2025-09-11 | 5,706.42 | 5,706.42 | 5,706.42 | 5,706.42 | 0.0M |
| 2025-09-10 | 5,663.56 | 5,663.56 | 5,663.56 | 5,663.56 | 0.0M |
| 2025-09-09 | 5,691.07 | 5,691.07 | 5,691.07 | 5,691.07 | 0.0M |
| 2025-09-08 | 5,686.85 | 5,686.85 | 5,686.85 | 5,686.85 | 0.0M |
| 2025-09-05 | 5,686.00 | 5,686.00 | 5,686.00 | 5,686.00 | 0.0M |
| 2025-09-04 | 5,679.57 | 5,679.57 | 5,679.57 | 5,679.57 | 0.0M |
| 2025-09-03 | 5,663.19 | 5,663.19 | 5,663.19 | 5,663.19 | 0.0M |
| 2025-09-02 | 5,623.26 | 5,623.26 | 5,623.26 | 5,623.26 | 0.0M |
| 2025-09-01 | 5,670.38 | 5,670.38 | 5,670.38 | 5,670.38 | 0.0M |
| 2025-08-29 | 5,669.49 | 5,669.49 | 5,669.49 | 5,669.49 | 0.0M |
| 2025-08-28 | 5,673.27 | 5,673.27 | 5,673.27 | 5,673.27 | 0.0M |
| 2025-08-27 | 5,694.80 | 5,694.80 | 5,694.80 | 5,694.80 | 0.0M |
| 2025-08-26 | 5,691.15 | 5,691.15 | 5,691.15 | 5,691.15 | 0.0M |
| 2025-08-22 | 5,726.93 | 5,726.93 | 5,726.93 | 5,726.93 | 0.0M |
| 2025-08-21 | 5,718.12 | 5,718.12 | 5,718.12 | 5,718.12 | 0.0M |
| 2025-08-20 | 5,707.81 | 5,707.81 | 5,707.81 | 5,707.81 | 0.0M |
| 2025-08-19 | 5,654.01 | 5,654.01 | 5,654.01 | 5,654.01 | 0.0M |
| 2025-08-18 | 5,634.21 | 5,634.21 | 5,634.21 | 5,634.21 | 0.0M |
| 2025-08-15 | 5,623.26 | 5,623.26 | 5,623.26 | 5,623.26 | 0.0M |
| 2025-08-14 | 5,628.19 | 5,628.19 | 5,628.19 | 5,628.19 | 0.0M |
| 2025-08-13 | 5,629.88 | 5,629.88 | 5,629.88 | 5,629.88 | 0.0M |
| 2025-08-12 | 5,612.58 | 5,612.58 | 5,612.58 | 5,612.58 | 0.0M |
| 2025-08-11 | 5,599.91 | 5,599.91 | 5,599.91 | 5,599.91 | 0.0M |
| 2025-08-08 | 5,593.83 | 5,593.83 | 5,593.83 | 5,593.83 | 0.0M |
| 2025-08-07 | 5,606.89 | 5,606.89 | 5,606.89 | 5,606.89 | 0.0M |
| 2025-08-06 | 5,643.00 | 5,643.00 | 5,643.00 | 5,643.00 | 0.0M |
| 2025-08-05 | 5,642.81 | 5,642.81 | 5,642.81 | 5,642.81 | 0.0M |
| 2025-08-04 | 5,627.64 | 5,627.64 | 5,627.64 | 5,627.64 | 0.0M |
| 2025-08-01 | 5,611.56 | 5,611.56 | 5,611.56 | 5,611.56 | 0.0M |
| 2025-07-31 | 5,641.71 | 5,641.71 | 5,641.71 | 5,641.71 | 0.0M |
| 2025-07-30 | 5,632.40 | 5,632.40 | 5,632.40 | 5,632.40 | 0.0M |
| 2025-07-29 | 5,613.27 | 5,613.27 | 5,613.27 | 5,613.27 | 0.0M |
| 2025-07-28 | 5,593.01 | 5,593.01 | 5,593.01 | 5,593.01 | 0.0M |
| 2025-07-25 | 5,621.28 | 5,621.28 | 5,621.28 | 5,621.28 | 0.0M |
| 2025-07-24 | 5,636.00 | 5,636.00 | 5,636.00 | 5,636.00 | 0.0M |
| 2025-07-23 | 5,585.99 | 5,585.99 | 5,585.99 | 5,585.99 | 0.0M |
| 2025-07-22 | 5,560.88 | 5,560.88 | 5,560.88 | 5,560.88 | 0.0M |
| 2025-07-21 | 5,541.94 | 5,541.94 | 5,541.94 | 5,541.94 | 0.0M |
| 2025-07-18 | 5,534.02 | 5,534.02 | 5,534.02 | 5,534.02 | 0.0M |
| 2025-07-17 | 5,517.94 | 5,517.94 | 5,517.94 | 5,517.94 | 0.0M |
| 2025-07-16 | 5,502.11 | 5,502.11 | 5,502.11 | 5,502.11 | 0.0M |
| 2025-07-15 | 5,513.70 | 5,513.70 | 5,513.70 | 5,513.70 | 0.0M |
| 2025-07-14 | 5,553.39 | 5,553.39 | 5,553.39 | 5,553.39 | 0.0M |
| 2025-07-11 | 5,526.83 | 5,526.83 | 5,526.83 | 5,526.83 | 0.0M |
| 2025-07-10 | 5,544.98 | 5,544.98 | 5,544.98 | 5,544.98 | 0.0M |
| 2025-07-09 | 5,478.36 | 5,478.36 | 5,478.36 | 5,478.36 | 0.0M |
| 2025-07-08 | 5,476.57 | 5,476.57 | 5,476.57 | 5,476.57 | 0.0M |
| 2025-07-07 | 5,449.86 | 5,449.86 | 5,449.86 | 5,449.86 | 0.0M |
| 2025-07-04 | 5,477.52 | 5,477.52 | 5,477.52 | 5,477.52 | 0.0M |
| 2025-07-03 | 5,472.97 | 5,472.97 | 5,472.97 | 5,472.97 | 0.0M |
| 2025-07-02 | 5,448.19 | 5,448.19 | 5,448.19 | 5,448.19 | 0.0M |
| 2025-07-01 | 5,459.07 | 5,459.07 | 5,459.07 | 5,459.07 | 0.0M |
| 2025-06-30 | 5,422.23 | 5,422.23 | 5,422.23 | 5,422.23 | 0.0M |
| 2025-06-27 | 5,446.80 | 5,446.80 | 5,446.80 | 5,446.80 | 0.0M |
| 2025-06-26 | 5,409.87 | 5,409.87 | 5,409.87 | 5,409.87 | 0.0M |
| 2025-06-25 | 5,388.45 | 5,388.45 | 5,388.45 | 5,388.45 | 0.0M |
| 2025-06-24 | 5,418.61 | 5,418.61 | 5,418.61 | 5,418.61 | 0.0M |
| 2025-06-23 | 5,444.80 | 5,444.80 | 5,444.80 | 5,444.80 | 0.0M |
| 2025-06-20 | 5,442.16 | 5,442.16 | 5,442.16 | 5,442.16 | 0.0M |
| 2025-06-19 | 5,458.53 | 5,458.53 | 5,458.53 | 5,458.53 | 0.0M |
| 2025-06-18 | 5,484.38 | 5,484.38 | 5,484.38 | 5,484.38 | 0.0M |
| 2025-06-17 | 5,489.43 | 5,489.43 | 5,489.43 | 5,489.43 | 0.0M |
| 2025-06-16 | 5,501.57 | 5,501.57 | 5,501.57 | 5,501.57 | 0.0M |
| 2025-06-13 | 5,499.34 | 5,499.34 | 5,499.34 | 5,499.34 | 0.0M |
| 2025-06-12 | 5,516.69 | 5,516.69 | 5,516.69 | 5,516.69 | 0.0M |
| 2025-06-11 | 5,497.51 | 5,497.51 | 5,497.51 | 5,497.51 | 0.0M |
| 2025-06-10 | 5,491.04 | 5,491.04 | 5,491.04 | 5,491.04 | 0.0M |
| 2025-06-09 | 5,451.55 | 5,451.55 | 5,451.55 | 5,451.55 | 0.0M |
| 2025-06-06 | 5,450.84 | 5,450.84 | 5,450.84 | 5,450.84 | 0.0M |
| 2025-06-04 | 5,444.20 | 5,444.20 | 5,444.20 | 5,444.20 | 0.0M |
| 2025-06-03 | 5,431.83 | 5,431.83 | 5,431.83 | 5,431.83 | 0.0M |
| 2025-06-02 | 5,424.52 | 5,424.52 | 5,424.52 | 5,424.52 | 0.0M |
| 2025-05-30 | 5,428.32 | 5,428.32 | 5,428.32 | 5,428.32 | 0.0M |
| 2025-05-29 | 5,387.06 | 5,387.06 | 5,387.06 | 5,387.06 | 0.0M |
| 2025-05-28 | 5,402.03 | 5,402.03 | 5,402.03 | 5,402.03 | 0.0M |
| 2025-05-27 | 5,425.78 | 5,425.78 | 5,425.78 | 5,425.78 | 0.0M |
| 2025-05-23 | 5,383.48 | 5,383.48 | 5,383.48 | 5,383.48 | 0.0M |
| 2025-05-22 | 5,390.54 | 5,390.54 | 5,390.54 | 5,390.54 | 0.0M |
| 2025-05-21 | 5,428.90 | 5,428.90 | 5,428.90 | 5,428.90 | 0.0M |
| 2025-05-20 | 5,426.11 | 5,426.11 | 5,426.11 | 5,426.11 | 0.0M |
| 2025-05-19 | 5,374.85 | 5,374.85 | 5,374.85 | 5,374.85 | 0.0M |
| 2025-05-16 | 5,366.38 | 5,366.38 | 5,366.38 | 5,366.38 | 0.0M |
| 2025-05-15 | 5,334.09 | 5,334.09 | 5,334.09 | 5,334.09 | 0.0M |
| 2025-05-14 | 5,300.60 | 5,300.60 | 5,300.60 | 5,300.60 | 0.0M |
| 2025-05-13 | 5,315.54 | 5,315.54 | 5,315.54 | 5,315.54 | 0.0M |
| 2025-05-12 | 5,314.96 | 5,314.96 | 5,314.96 | 5,314.96 | 0.0M |
| 2025-05-09 | 5,304.36 | 5,304.36 | 5,304.36 | 5,304.36 | 0.0M |
| 2025-05-08 | 5,289.83 | 5,289.83 | 5,289.83 | 5,289.83 | 0.0M |
| 2025-05-07 | 5,312.90 | 5,312.90 | 5,312.90 | 5,312.90 | 0.0M |
| 2025-05-06 | 5,338.44 | 5,338.44 | 5,338.44 | 5,338.44 | 0.0M |
| 2025-05-02 | 5,335.61 | 5,335.61 | 5,335.61 | 5,335.61 | 0.0M |
| 2025-05-01 | 5,280.90 | 5,280.90 | 5,280.90 | 5,280.90 | 0.0M |
| 2025-04-30 | 5,266.56 | 5,266.56 | 5,266.56 | 5,266.56 | 0.0M |
| 2025-04-29 | 5,227.89 | 5,227.89 | 5,227.89 | 5,227.89 | 0.0M |
| 2025-04-28 | 5,210.56 | 5,210.56 | 5,210.56 | 5,210.56 | 0.0M |
| 2025-04-25 | 5,202.66 | 5,202.66 | 5,202.66 | 5,202.66 | 0.0M |
| 2025-04-24 | 5,203.45 | 5,203.45 | 5,203.45 | 5,203.45 | 0.0M |
| 2025-04-23 | 5,185.09 | 5,185.09 | 5,185.09 | 5,185.09 | 0.0M |
| 2025-04-22 | 5,170.86 | 5,170.86 | 5,170.86 | 5,170.86 | 0.0M |
| 2025-04-17 | 5,146.94 | 5,146.94 | 5,146.94 | 5,146.94 | 0.0M |
| 2025-04-16 | 5,145.11 | 5,145.11 | 5,145.11 | 5,145.11 | 0.0M |
| 2025-04-15 | 5,127.81 | 5,127.81 | 5,127.81 | 5,127.81 | 0.0M |
| 2025-04-14 | 5,069.60 | 5,069.60 | 5,069.60 | 5,069.60 | 0.0M |
| 2025-04-11 | 4,970.83 | 4,970.83 | 4,970.83 | 4,970.83 | 0.0M |
| 2025-04-10 | 4,938.39 | 4,938.39 | 4,938.39 | 4,938.39 | 0.0M |
| 2025-04-09 | 4,805.75 | 4,805.75 | 4,805.75 | 4,805.75 | 0.0M |
| 2025-04-08 | 4,952.47 | 4,952.47 | 4,952.47 | 4,952.47 | 0.0M |
| 2025-04-07 | 4,818.16 | 4,818.16 | 4,818.16 | 4,818.16 | 0.0M |
| 2025-04-04 | 5,046.53 | 5,046.53 | 5,046.53 | 5,046.53 | 0.0M |
| 2025-04-03 | 5,290.55 | 5,290.55 | 5,290.55 | 5,290.55 | 0.0M |
| 2025-04-02 | 5,319.17 | 5,319.17 | 5,319.17 | 5,319.17 | 0.0M |
| 2025-04-01 | 5,343.83 | 5,343.83 | 5,343.83 | 5,343.83 | 0.0M |
| 2025-03-31 | 5,315.77 | 5,315.77 | 5,315.77 | 5,315.77 | 0.0M |
| 2025-03-28 | 5,362.53 | 5,362.53 | 5,362.53 | 5,362.53 | 0.0M |
| 2025-03-27 | 5,356.66 | 5,356.66 | 5,356.66 | 5,356.66 | 0.0M |
| 2025-03-26 | 5,371.44 | 5,371.44 | 5,371.44 | 5,371.44 | 0.0M |
| 2025-03-25 | 5,353.99 | 5,353.99 | 5,353.99 | 5,353.99 | 0.0M |
| 2025-03-24 | 5,341.39 | 5,341.39 | 5,341.39 | 5,341.39 | 0.0M |
| 2025-03-21 | 5,365.15 | 5,365.15 | 5,365.15 | 5,365.15 | 0.0M |
| 2025-03-20 | 5,407.52 | 5,407.52 | 5,407.52 | 5,407.52 | 0.0M |
| 2025-03-19 | 5,398.76 | 5,398.76 | 5,398.76 | 5,398.76 | 0.0M |
| 2025-03-18 | 5,401.30 | 5,401.30 | 5,401.30 | 5,401.30 | 0.0M |
| 2025-03-17 | 5,399.81 | 5,399.81 | 5,399.81 | 5,399.81 | 0.0M |
| 2025-03-14 | 5,375.30 | 5,375.30 | 5,375.30 | 5,375.30 | 0.0M |
| 2025-03-13 | 5,322.85 | 5,322.85 | 5,322.85 | 5,322.85 | 0.0M |
| 2025-03-12 | 5,318.15 | 5,318.15 | 5,318.15 | 5,318.15 | 0.0M |
| 2025-03-11 | 5,303.61 | 5,303.61 | 5,303.61 | 5,303.61 | 0.0M |
| 2025-03-10 | 5,368.93 | 5,368.93 | 5,368.93 | 5,368.93 | 0.0M |
| 2025-03-07 | 5,397.35 | 5,397.35 | 5,397.35 | 5,397.35 | 0.0M |
| 2025-03-06 | 5,383.53 | 5,383.53 | 5,383.53 | 5,383.53 | 0.0M |
| 2025-03-05 | 5,402.88 | 5,402.88 | 5,402.88 | 5,402.88 | 0.0M |
| 2025-03-04 | 5,418.46 | 5,418.46 | 5,418.46 | 5,418.46 | 0.0M |
| 2025-03-03 | 5,466.93 | 5,466.93 | 5,466.93 | 5,466.93 | 0.0M |
| 2025-02-28 | 5,427.78 | 5,427.78 | 5,427.78 | 5,427.78 | 0.0M |
| 2025-02-27 | 5,408.88 | 5,408.88 | 5,408.88 | 5,408.88 | 0.0M |
| 2025-02-26 | 5,403.64 | 5,403.64 | 5,403.64 | 5,403.64 | 0.0M |
| 2025-02-25 | 5,387.51 | 5,387.51 | 5,387.51 | 5,387.51 | 0.0M |
| 2025-02-24 | 5,393.27 | 5,393.27 | 5,393.27 | 5,393.27 | 0.0M |
| 2025-02-21 | 5,379.38 | 5,379.38 | 5,379.38 | 5,379.38 | 0.0M |
| 2025-02-20 | 5,395.09 | 5,395.09 | 5,395.09 | 5,395.09 | 0.0M |
| 2025-02-19 | 5,425.68 | 5,425.68 | 5,425.68 | 5,425.68 | 0.0M |
| 2025-02-18 | 5,462.32 | 5,462.32 | 5,462.32 | 5,462.32 | 0.0M |
| 2025-02-17 | 5,477.22 | 5,477.22 | 5,477.22 | 5,477.22 | 0.0M |
| 2025-02-14 | 5,466.02 | 5,466.02 | 5,466.02 | 5,466.02 | 0.0M |
| 2025-02-13 | 5,487.36 | 5,487.36 | 5,487.36 | 5,487.36 | 0.0M |
| 2025-02-12 | 5,507.63 | 5,507.63 | 5,507.63 | 5,507.63 | 0.0M |
| 2025-02-11 | 5,495.63 | 5,495.63 | 5,495.63 | 5,495.63 | 0.0M |
| 2025-02-10 | 5,498.84 | 5,498.84 | 5,498.84 | 5,498.84 | 0.0M |
| 2025-02-07 | 5,453.24 | 5,453.24 | 5,453.24 | 5,453.24 | 0.0M |
| 2025-02-06 | 5,475.21 | 5,475.21 | 5,475.21 | 5,475.21 | 0.0M |
| 2025-02-05 | 5,421.08 | 5,421.08 | 5,421.08 | 5,421.08 | 0.0M |
| 2025-02-04 | 5,384.77 | 5,384.77 | 5,384.77 | 5,384.77 | 0.0M |
| 2025-02-03 | 5,404.45 | 5,404.45 | 5,404.45 | 5,404.45 | 0.0M |
| 2025-01-31 | 5,448.42 | 5,448.42 | 5,448.42 | 5,448.42 | 0.0M |
| 2025-01-30 | 5,431.37 | 5,431.37 | 5,431.37 | 5,431.37 | 0.0M |
| 2025-01-29 | 5,369.27 | 5,369.27 | 5,369.27 | 5,369.27 | 0.0M |
| 2025-01-28 | 5,375.18 | 5,375.18 | 5,375.18 | 5,375.18 | 0.0M |
| 2025-01-27 | 5,349.52 | 5,349.52 | 5,349.52 | 5,349.52 | 0.0M |
| 2025-01-24 | 5,345.04 | 5,345.04 | 5,345.04 | 5,345.04 | 0.0M |
| 2025-01-23 | 5,374.10 | 5,374.10 | 5,374.10 | 5,374.10 | 0.0M |
| 2025-01-22 | 5,371.06 | 5,371.06 | 5,371.06 | 5,371.06 | 0.0M |
| 2025-01-21 | 5,382.16 | 5,382.16 | 5,382.16 | 5,382.16 | 0.0M |
| 2025-01-20 | 5,369.28 | 5,369.28 | 5,369.28 | 5,369.28 | 0.0M |
| 2025-01-17 | 5,364.32 | 5,364.32 | 5,364.32 | 5,364.32 | 0.0M |
| 2025-01-16 | 5,293.12 | 5,293.12 | 5,293.12 | 5,293.12 | 0.0M |
| 2025-01-15 | 5,238.83 | 5,238.83 | 5,238.83 | 5,238.83 | 0.0M |
| 2025-01-14 | 5,181.47 | 5,181.47 | 5,181.47 | 5,181.47 | 0.0M |
| 2025-01-13 | 5,204.65 | 5,204.65 | 5,204.65 | 5,204.65 | 0.0M |
| 2025-01-10 | 5,223.47 | 5,223.47 | 5,223.47 | 5,223.47 | 0.0M |
| 2025-01-09 | 5,264.52 | 5,264.52 | 5,264.52 | 5,264.52 | 0.0M |
| 2025-01-08 | 5,225.38 | 5,225.38 | 5,225.38 | 5,225.38 | 0.0M |
| 2025-01-07 | 5,235.62 | 5,235.62 | 5,235.62 | 5,235.62 | 0.0M |
| 2025-01-06 | 5,233.97 | 5,233.97 | 5,233.97 | 5,233.97 | 0.0M |
| 2025-01-03 | 5,226.49 | 5,226.49 | 5,226.49 | 5,226.49 | 0.0M |
| 2025-01-02 | 5,251.21 | 5,251.21 | 5,251.21 | 5,251.21 | 0.0M |