14,819.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 6,496.13 | 6,496.13 | 6,496.13 | 6,496.13 | 0.0M |
| 2023-12-28 | 6,557.00 | 6,557.00 | 6,557.00 | 6,557.00 | 0.0M |
| 2023-12-27 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 0.0M |
| 2023-12-22 | 6,490.00 | 6,490.00 | 6,487.00 | 6,487.00 | 0.0M |
| 2023-12-21 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 0.0M |
| 2023-12-20 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 0.0M |
| 2023-12-19 | 6,545.00 | 6,545.00 | 6,540.00 | 6,540.00 | 0.0M |
| 2023-12-15 | 6,605.11 | 6,605.11 | 6,563.00 | 6,563.00 | 0.0M |
| 2023-12-14 | 6,585.00 | 6,648.00 | 6,526.00 | 6,605.11 | 0.0M |
| 2023-12-13 | 6,100.01 | 6,100.01 | 6,100.01 | 6,100.01 | 0.0M |
| 2023-12-11 | 6,099.68 | 6,117.25 | 5,978.02 | 5,978.02 | 0.0M |
| 2023-12-08 | 6,040.11 | 6,040.11 | 6,040.11 | 6,040.11 | 0.0M |
| 2023-12-05 | 5,973.59 | 5,973.59 | 5,807.21 | 5,807.21 | 0.0M |
| 2023-12-04 | 6,058.99 | 6,059.00 | 6,046.71 | 6,046.71 | 0.0M |
| 2023-12-01 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 0.0M |
| 2023-11-30 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 0.0M |
| 2023-11-29 | 5,827.00 | 5,870.00 | 5,827.00 | 5,870.00 | 0.0M |
| 2023-11-17 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2023-11-16 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0M |
| 2023-11-15 | 5,872.04 | 5,872.04 | 5,872.04 | 5,872.04 | 0.0M |
| 2023-11-14 | 5,852.12 | 5,852.12 | 5,852.12 | 5,852.12 | 0.0M |
| 2023-11-13 | 5,752.74 | 5,752.74 | 5,743.00 | 5,743.00 | 0.0M |
| 2023-11-08 | 5,695.76 | 5,695.76 | 5,685.00 | 5,685.00 | 0.0M |
| 2023-11-07 | 5,550.01 | 5,550.01 | 5,550.01 | 5,550.01 | 0.0M |
| 2023-11-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-10-31 | 5,456.00 | 5,467.96 | 5,449.74 | 5,467.96 | 0.0M |
| 2023-10-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2023-10-24 | 5,503.01 | 5,503.01 | 5,484.50 | 5,484.50 | 0.0M |
| 2023-10-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-10-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-10-19 | 5,560.00 | 5,560.00 | 5,499.27 | 5,499.27 | 0.0M |
| 2023-10-18 | 5,520.00 | 5,531.93 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-10-16 | 5,636.88 | 5,779.19 | 5,624.00 | 5,624.00 | 0.0M |
| 2023-10-12 | 5,576.31 | 5,576.31 | 5,576.30 | 5,576.30 | 0.0M |
| 2023-10-10 | 5,652.20 | 5,652.20 | 5,652.20 | 5,652.20 | 0.0M |
| 2023-10-09 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2023-10-06 | 5,690.30 | 5,693.00 | 5,690.30 | 5,693.00 | 0.0M |
| 2023-10-05 | 5,655.15 | 5,655.15 | 5,655.15 | 5,655.15 | 0.0M |
| 2023-10-03 | 5,492.18 | 5,492.18 | 5,492.18 | 5,492.18 | 0.0M |
| 2023-10-02 | 5,604.92 | 5,610.00 | 5,604.92 | 5,610.00 | 0.0M |
| 2023-09-27 | 5,685.37 | 5,699.10 | 5,685.37 | 5,699.10 | 0.0M |
| 2023-09-22 | 5,647.03 | 5,647.03 | 5,612.00 | 5,612.00 | 0.0M |
| 2023-09-21 | 5,690.00 | 5,690.00 | 5,566.01 | 5,566.01 | 0.0M |
| 2023-09-20 | 5,784.50 | 5,784.50 | 5,784.50 | 5,784.50 | 0.0M |
| 2023-09-15 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0M |
| 2023-09-08 | 5,707.68 | 5,707.68 | 5,707.68 | 5,707.68 | 0.0M |
| 2023-09-06 | 5,618.00 | 5,618.00 | 5,618.00 | 5,618.00 | 0.0M |
| 2023-09-01 | 5,594.25 | 5,600.00 | 5,581.96 | 5,600.00 | 0.0M |
| 2023-08-31 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 0.0M |
| 2023-08-30 | 5,507.82 | 5,507.82 | 5,497.60 | 5,497.60 | 0.0M |
| 2023-08-29 | 5,588.00 | 5,588.00 | 5,577.00 | 5,578.92 | 0.0M |
| 2023-08-25 | 5,379.34 | 5,396.90 | 5,379.34 | 5,396.90 | 0.0M |
| 2023-08-24 | 5,489.30 | 5,489.30 | 5,386.00 | 5,386.00 | 0.0M |
| 2023-08-23 | 5,414.00 | 5,414.00 | 5,414.00 | 5,414.00 | 0.0M |
| 2023-08-22 | 5,410.00 | 5,417.20 | 5,403.40 | 5,403.40 | 0.0M |
| 2023-08-21 | 5,470.00 | 5,489.30 | 5,455.00 | 5,489.30 | 0.0M |
| 2023-08-18 | 5,550.00 | 5,550.00 | 5,538.00 | 5,538.00 | 0.0M |
| 2023-08-17 | 5,623.00 | 5,623.00 | 5,601.00 | 5,601.00 | 0.0M |
| 2023-08-14 | 5,751.00 | 5,751.00 | 5,751.00 | 5,751.00 | 0.0M |
| 2023-08-11 | 5,783.00 | 5,783.00 | 5,783.00 | 5,783.00 | 0.0M |
| 2023-08-10 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2023-08-09 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 0.0M |
| 2023-08-08 | 5,951.00 | 5,965.35 | 5,951.00 | 5,965.35 | 0.0M |
| 2023-08-07 | 6,066.03 | 6,066.03 | 6,050.00 | 6,050.00 | 0.0M |
| 2023-08-04 | 5,929.01 | 5,929.01 | 5,929.01 | 5,929.01 | 0.0M |
| 2023-08-01 | 5,985.00 | 5,990.53 | 5,985.00 | 5,990.53 | 0.0M |
| 2023-07-31 | 5,925.00 | 5,961.00 | 5,925.00 | 5,961.00 | 0.0M |
| 2023-07-28 | 5,748.01 | 5,879.00 | 5,748.01 | 5,879.00 | 0.0M |
| 2023-07-26 | 5,904.01 | 6,050.00 | 5,904.01 | 6,021.00 | 0.0M |
| 2023-07-25 | 6,034.16 | 6,034.16 | 5,997.75 | 5,997.75 | 0.0M |
| 2023-07-24 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0M |
| 2023-07-21 | 5,947.48 | 5,947.48 | 5,947.48 | 5,947.48 | 0.0M |
| 2023-07-20 | 5,813.46 | 6,019.19 | 5,760.15 | 5,921.47 | 0.0M |
| 2023-07-19 | 5,735.99 | 5,875.99 | 5,604.83 | 5,736.00 | 0.0M |
| 2023-07-18 | 5,641.75 | 5,641.75 | 5,641.75 | 5,641.75 | 0.0M |
| 2023-07-17 | 5,480.00 | 5,485.06 | 5,453.49 | 5,472.44 | 0.0M |
| 2023-07-14 | 5,482.00 | 5,482.00 | 5,480.00 | 5,480.00 | 0.0M |
| 2023-07-13 | 5,560.00 | 5,560.00 | 5,523.00 | 5,523.00 | 0.0M |
| 2023-07-12 | 5,555.45 | 5,555.45 | 5,555.45 | 5,555.45 | 0.0M |
| 2023-07-11 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0M |
| 2023-07-10 | 5,418.40 | 5,418.40 | 5,418.40 | 5,418.40 | 0.0M |
| 2023-07-06 | 5,395.50 | 5,395.50 | 5,395.50 | 5,395.50 | 0.0M |
| 2023-07-05 | 5,446.00 | 5,448.35 | 5,446.00 | 5,448.35 | 0.0M |
| 2023-07-03 | 5,561.50 | 5,561.50 | 5,561.50 | 5,561.50 | 0.0M |
| 2023-06-30 | 5,560.00 | 5,599.99 | 5,559.50 | 5,559.50 | 0.0M |
| 2023-06-29 | 5,539.00 | 5,569.85 | 5,518.00 | 5,518.00 | 0.0M |
| 2023-06-28 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0M |
| 2023-06-27 | 5,376.13 | 5,376.13 | 5,376.13 | 5,376.13 | 0.0M |
| 2023-06-26 | 5,376.12 | 5,376.12 | 5,376.12 | 5,376.12 | 0.0M |
| 2023-06-23 | 5,428.10 | 5,428.10 | 5,402.70 | 5,404.40 | 0.0M |
| 2023-06-22 | 5,600.00 | 5,600.00 | 5,508.30 | 5,508.30 | 0.0M |
| 2023-06-21 | 5,639.93 | 5,639.93 | 5,639.93 | 5,639.93 | 0.0M |
| 2023-06-20 | 5,664.00 | 5,703.15 | 5,664.00 | 5,703.15 | 0.0M |
| 2023-06-16 | 5,853.97 | 5,853.97 | 5,853.97 | 5,853.97 | 0.0M |
| 2023-06-15 | 5,890.00 | 5,890.00 | 5,854.00 | 5,854.00 | 0.0M |
| 2023-06-14 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 0.0M |
| 2023-06-13 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 0.0M |
| 2023-06-12 | 5,829.00 | 5,867.50 | 5,829.00 | 5,867.50 | 0.0M |
| 2023-06-08 | 5,829.50 | 5,829.50 | 5,829.50 | 5,829.50 | 0.0M |
| 2023-06-07 | 5,942.09 | 5,942.09 | 5,840.01 | 5,845.13 | 0.0M |
| 2023-06-06 | 5,688.00 | 5,688.00 | 5,688.00 | 5,688.00 | 0.0M |
| 2023-06-05 | 5,796.79 | 5,805.49 | 5,737.19 | 5,787.36 | 0.0M |
| 2023-06-01 | 5,560.00 | 5,597.91 | 5,560.00 | 5,597.91 | 0.0M |
| 2023-05-31 | 5,753.78 | 5,782.55 | 5,753.78 | 5,782.55 | 0.0M |
| 2023-05-30 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0M |
| 2023-05-26 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 0.0M |
| 2023-05-24 | 5,700.00 | 5,700.00 | 5,679.01 | 5,689.51 | 0.0M |
| 2023-05-23 | 5,833.00 | 5,846.50 | 5,833.00 | 5,846.50 | 0.0M |
| 2023-05-18 | 5,806.94 | 5,806.94 | 5,805.30 | 5,805.30 | 0.0M |
| 2023-05-17 | 5,788.00 | 5,788.00 | 5,788.00 | 5,788.00 | 0.0M |
| 2023-05-16 | 5,604.85 | 5,604.85 | 5,604.85 | 5,604.85 | 0.0M |
| 2023-05-12 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 0.0M |
| 2023-05-09 | 5,791.50 | 5,791.50 | 5,786.46 | 5,786.46 | 0.0M |
| 2023-05-08 | 5,807.50 | 5,807.50 | 5,807.50 | 5,807.50 | 0.0M |
| 2023-05-04 | 5,762.00 | 5,766.00 | 5,745.00 | 5,745.00 | 0.0M |
| 2023-05-03 | 5,945.80 | 5,955.61 | 5,942.00 | 5,942.00 | 0.0M |
| 2023-05-02 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0M |
| 2023-04-28 | 6,173.08 | 6,173.08 | 6,168.00 | 6,169.20 | 0.0M |
| 2023-04-27 | 6,150.89 | 6,219.99 | 6,150.89 | 6,219.99 | 0.0M |
| 2023-04-26 | 6,151.30 | 6,151.30 | 6,151.30 | 6,151.30 | 0.0M |
| 2023-04-25 | 6,136.40 | 6,136.40 | 6,136.40 | 6,136.40 | 0.0M |
| 2023-04-24 | 6,182.00 | 6,183.48 | 6,182.00 | 6,183.48 | 0.0M |
| 2023-04-21 | 6,219.99 | 6,219.99 | 6,219.99 | 6,219.99 | 0.0M |
| 2023-04-20 | 6,090.00 | 6,090.00 | 6,081.80 | 6,081.80 | 0.0M |
| 2023-04-19 | 6,020.00 | 6,020.00 | 5,970.03 | 5,970.03 | 0.0M |
| 2023-04-18 | 6,019.00 | 6,064.00 | 6,019.00 | 6,030.00 | 0.0M |
| 2023-04-17 | 6,075.00 | 6,145.00 | 6,075.00 | 6,125.76 | 0.0M |
| 2023-04-14 | 6,085.00 | 6,085.00 | 6,085.00 | 6,085.00 | 0.0M |
| 2023-04-13 | 5,900.00 | 5,957.00 | 5,900.00 | 5,955.00 | 0.0M |
| 2023-04-12 | 5,949.00 | 5,949.00 | 5,949.00 | 5,949.00 | 0.0M |
| 2023-04-11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2023-04-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2023-04-03 | 5,889.38 | 5,889.38 | 5,889.38 | 5,889.38 | 0.0M |
| 2023-03-31 | 5,880.20 | 5,880.20 | 5,880.20 | 5,880.20 | 0.0M |
| 2023-03-30 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0M |
| 2023-03-29 | 5,786.81 | 5,786.81 | 5,786.81 | 5,786.81 | 0.0M |
| 2023-03-28 | 5,809.50 | 5,809.50 | 5,809.50 | 5,809.50 | 0.0M |
| 2023-03-27 | 5,857.60 | 5,857.60 | 5,850.00 | 5,850.08 | 0.0M |
| 2023-03-24 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 0.0M |
| 2023-03-23 | 5,906.00 | 5,906.00 | 5,845.00 | 5,845.00 | 0.0M |
| 2023-03-22 | 5,926.00 | 5,926.00 | 5,906.00 | 5,906.00 | 0.0M |
| 2023-03-21 | 5,801.71 | 5,928.85 | 5,801.71 | 5,926.00 | 0.0M |
| 2023-03-17 | 5,947.20 | 5,947.20 | 5,777.00 | 5,777.00 | 0.0M |
| 2023-03-16 | 5,899.00 | 5,928.49 | 5,880.00 | 5,880.00 | 0.0M |
| 2023-03-15 | 5,821.85 | 5,846.85 | 5,821.85 | 5,846.85 | 0.0M |
| 2023-03-14 | 5,962.51 | 5,962.51 | 5,962.51 | 5,962.51 | 0.0M |
| 2023-03-10 | 6,220.97 | 6,220.97 | 6,220.97 | 6,220.97 | 0.0M |
| 2023-03-09 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0.0M |
| 2023-03-08 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0.0M |
| 2023-03-07 | 6,283.78 | 6,283.78 | 6,283.78 | 6,283.78 | 0.0M |
| 2023-03-06 | 6,440.00 | 6,440.00 | 6,414.64 | 6,414.64 | 0.0M |
| 2023-03-02 | 6,281.00 | 6,281.00 | 6,095.15 | 6,095.15 | 0.0M |
| 2023-03-01 | 6,365.00 | 6,450.95 | 6,281.00 | 6,281.00 | 0.0M |
| 2023-02-27 | 6,740.00 | 6,750.00 | 6,728.00 | 6,728.00 | 0.0M |
| 2023-02-23 | 6,435.03 | 6,435.03 | 6,435.03 | 6,435.03 | 0.0M |
| 2023-02-22 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.0M |
| 2023-02-21 | 6,655.25 | 6,670.00 | 6,652.11 | 6,654.86 | 0.0M |
| 2023-02-16 | 6,905.00 | 6,905.00 | 6,905.00 | 6,905.00 | 0.0M |
| 2023-02-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2023-02-14 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2023-02-13 | 6,800.00 | 6,863.41 | 6,800.00 | 6,863.41 | 0.0M |
| 2023-02-09 | 7,060.22 | 7,060.22 | 6,960.00 | 6,960.00 | 0.0M |
| 2023-02-08 | 7,060.21 | 7,060.21 | 7,060.21 | 7,060.21 | 0.0M |
| 2023-02-07 | 7,000.00 | 7,070.00 | 7,000.00 | 7,049.42 | 0.0M |
| 2023-02-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2023-02-02 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.0M |
| 2023-02-01 | 6,800.00 | 6,862.76 | 6,787.50 | 6,862.76 | 0.0M |
| 2023-01-31 | 6,927.27 | 6,927.27 | 6,927.27 | 6,927.27 | 0.0M |
| 2023-01-30 | 6,731.37 | 6,737.11 | 6,706.21 | 6,706.21 | 0.0M |
| 2023-01-27 | 6,665.00 | 6,665.00 | 6,665.00 | 6,665.00 | 0.0M |
| 2023-01-26 | 6,547.14 | 6,643.55 | 6,547.14 | 6,630.00 | 0.0M |
| 2023-01-23 | 6,500.00 | 6,643.19 | 6,500.00 | 6,643.19 | 0.0M |
| 2023-01-17 | 6,472.40 | 6,568.11 | 6,472.40 | 6,568.11 | 0.0M |
| 2023-01-13 | 6,984.27 | 7,200.00 | 6,984.27 | 7,200.00 | 0.0M |
| 2023-01-12 | 6,900.00 | 6,900.00 | 6,890.00 | 6,890.00 | 0.0M |
| 2023-01-11 | 6,845.28 | 6,891.89 | 6,845.28 | 6,857.43 | 0.0M |
| 2023-01-06 | 6,638.00 | 6,638.00 | 6,638.00 | 6,638.00 | 0.0M |
| 2023-01-05 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2023-01-04 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | 0.0M |
| 2023-01-03 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | 0.0M |