마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 7,903.18 7,926.81 7,838.06 7,878.51 1,544.7M
2025-09-29 7,875.70 7,920.30 7,846.85 7,899.36 1,610.8M
2025-09-26 7,819.62 7,875.84 7,775.23 7,852.48 1,462.9M
2025-09-25 7,944.93 7,944.93 7,824.01 7,833.33 1,712.6M
2025-09-24 7,956.90 7,987.58 7,919.47 7,934.06 1,232.0M
2025-09-22 8,047.99 8,047.99 7,931.74 7,957.67 1,461.4M
2025-09-19 8,061.53 8,073.85 8,009.46 8,043.80 2,048.8M
2025-09-18 8,128.91 8,135.45 8,037.20 8,069.52 1,553.8M
2025-09-17 8,151.09 8,158.01 8,104.00 8,135.05 1,172.1M
2025-09-16 8,157.37 8,182.32 8,121.15 8,153.00 1,114.2M
2025-09-15 8,161.34 8,168.30 8,118.16 8,152.61 1,152.6M
2025-09-12 8,220.66 8,230.26 8,151.37 8,174.64 1,171.9M
2025-09-11 8,129.95 8,193.85 8,108.50 8,174.98 1,258.9M
2025-09-10 8,055.73 8,163.67 8,054.22 8,157.82 1,580.8M
2025-09-09 8,028.06 8,083.06 8,023.33 8,070.10 1,317.3M
2025-09-08 7,997.03 8,029.20 7,989.38 8,027.87 1,448.2M
2025-09-05 7,931.35 7,999.06 7,918.18 7,997.38 1,838.1M
2025-09-04 7,963.09 7,974.17 7,885.97 7,919.02 1,517.4M
2025-09-03 7,994.49 8,029.41 7,927.86 7,944.00 1,301.9M
2025-09-02 7,967.73 8,011.83 7,951.69 7,986.40 1,596.3M
2025-09-01 7,986.96 8,013.28 7,960.25 7,972.67 1,514.6M
2025-08-29 8,007.07 8,041.20 7,952.05 7,952.05 1,394.2M
2025-08-28 7,981.37 8,012.73 7,958.78 7,994.70 1,503.9M
2025-08-27 8,065.12 8,066.34 7,966.12 7,979.79 1,683.4M
2025-08-26 8,116.62 8,118.97 8,041.25 8,044.34 1,753.9M
2025-08-25 8,129.96 8,162.85 8,103.50 8,119.19 1,630.9M
2025-08-22 8,108.51 8,129.81 8,052.37 8,085.69 1,189.3M
2025-08-21 8,081.79 8,113.85 8,069.40 8,100.50 1,113.4M
2025-08-20 8,021.67 8,073.53 7,996.75 8,065.95 1,168.3M
2025-08-19 8,025.21 8,037.33 8,002.18 8,024.10 1,211.0M
2025-08-18 8,067.25 8,090.69 8,007.13 8,007.13 1,713.1M
2025-08-15 8,168.38 8,168.38 8,071.82 8,072.25 2,030.8M
2025-08-14 8,230.28 8,245.07 8,165.00 8,185.90 1,235.8M
2025-08-13 8,176.18 8,215.74 8,165.11 8,215.74 1,214.7M
2025-08-12 8,132.04 8,155.26 8,124.49 8,150.73 881.9M
2025-08-11 8,139.89 8,156.86 8,100.50 8,132.95 914.0M
2025-08-08 8,119.62 8,129.96 8,092.38 8,117.52 904.4M
2025-08-07 8,044.76 8,134.08 8,033.73 8,123.24 1,169.7M
2025-08-06 8,095.25 8,113.02 8,019.64 8,021.46 1,167.2M
2025-08-05 8,016.35 8,108.40 8,016.35 8,099.50 1,436.0M
2025-08-04 7,964.18 8,029.32 7,941.48 8,016.32 1,355.8M
2025-08-01 8,033.34 8,046.16 7,966.55 7,969.14 1,715.9M
2025-07-31 8,127.20 8,127.20 8,040.38 8,044.54 1,607.5M
2025-07-30 8,183.43 8,217.81 8,109.25 8,151.87 1,825.9M
2025-07-29 8,188.58 8,195.02 8,136.89 8,195.02 1,709.3M
2025-07-28 8,178.20 8,216.69 8,149.85 8,203.75 1,435.7M
2025-07-25 8,188.46 8,210.27 8,157.03 8,168.29 1,462.2M
2025-07-24 8,180.31 8,216.28 8,167.93 8,211.68 1,538.4M
2025-07-23 8,155.08 8,182.94 8,142.96 8,182.94 1,967.1M
2025-07-22 8,125.64 8,143.78 8,104.28 8,131.51 2,095.3M
2025-07-21 8,111.59 8,123.55 8,092.91 8,120.24 1,909.1M
2025-07-18 8,085.71 8,109.06 8,059.01 8,092.66 1,436.5M
2025-07-17 8,041.91 8,076.23 8,039.24 8,056.04 1,391.6M
2025-07-16 8,056.21 8,078.29 8,023.02 8,047.46 1,594.3M
2025-07-15 8,037.77 8,074.50 7,995.52 8,045.54 1,474.2M
2025-07-14 7,990.85 8,041.50 7,985.13 8,021.74 1,292.0M
2025-07-11 7,999.85 8,078.42 7,993.13 7,993.13 2,105.7M
2025-07-10 7,919.56 7,999.98 7,904.58 7,995.51 1,893.8M
2025-07-09 7,929.98 7,929.98 7,850.59 7,918.74 1,428.8M
2025-07-08 7,959.27 7,982.72 7,937.00 7,955.38 1,387.1M
2025-07-07 7,919.80 7,938.24 7,901.88 7,938.24 1,182.9M
2025-07-04 7,896.88 7,921.11 7,850.84 7,919.26 1,556.5M
2025-07-03 7,930.83 7,941.28 7,875.84 7,917.48 1,571.6M
2025-07-02 7,813.64 7,929.08 7,813.64 7,912.87 2,013.9M
2025-06-30 7,833.21 7,833.21 7,766.46 7,778.97 2,072.9M
2025-06-27 7,894.04 7,918.60 7,802.16 7,846.23 2,067.5M
2025-06-26 7,899.86 7,900.32 7,852.15 7,894.88 1,433.6M
2025-06-25 7,847.82 7,917.84 7,841.99 7,914.72 1,897.6M
2025-06-24 7,755.95 7,843.21 7,755.95 7,834.81 1,895.1M
2025-06-23 7,659.00 7,738.66 7,641.54 7,736.58 1,507.3M
2025-06-20 7,615.93 7,695.98 7,611.90 7,679.80 3,024.0M
2025-06-19 7,716.85 7,716.85 7,592.84 7,616.62 1,974.1M
2025-06-18 7,723.36 7,745.41 7,702.25 7,731.19 1,722.2M
2025-06-17 7,768.46 7,768.46 7,718.22 7,735.73 1,540.4M
2025-06-16 7,716.41 7,773.15 7,707.10 7,765.51 1,773.1M
2025-06-13 7,722.81 7,752.07 7,690.46 7,725.71 2,267.7M
2025-06-12 7,716.39 7,746.84 7,710.41 7,713.71 1,874.4M
2025-06-11 7,672.95 7,724.15 7,662.36 7,723.57 1,986.9M
2025-06-10 7,636.41 7,691.27 7,628.59 7,672.44 1,898.7M
2025-06-09 7,624.51 7,641.32 7,587.14 7,638.64 1,943.4M
2025-06-06 7,613.03 7,633.01 7,593.61 7,615.34 2,212.8M
2025-06-05 7,589.41 7,617.38 7,582.09 7,613.08 1,665.7M
2025-06-04 7,583.10 7,595.10 7,557.15 7,580.29 1,863.7M
2025-06-03 7,484.49 7,588.78 7,484.49 7,585.84 2,079.3M
2025-06-02 7,479.00 7,481.89 7,361.77 7,469.12 1,249.1M
2025-05-30 7,500.22 7,514.78 7,484.95 7,502.32 2,913.9M
2025-05-29 7,494.42 7,520.63 7,479.39 7,519.28 1,646.8M
2025-05-28 7,498.58 7,524.06 7,471.09 7,501.10 1,290.5M
2025-05-27 7,488.02 7,500.59 7,473.07 7,495.51 1,500.7M
2025-05-26 7,491.38 7,537.71 7,475.40 7,489.38 1,572.6M
2025-05-23 7,504.42 7,520.05 7,492.59 7,513.98 1,680.1M
2025-05-22 7,526.11 7,528.11 7,497.28 7,512.76 1,544.4M
2025-05-21 7,519.29 7,545.33 7,500.79 7,530.64 1,583.6M
2025-05-20 7,475.87 7,511.63 7,473.33 7,509.63 1,424.7M
2025-05-19 7,446.30 7,466.63 7,420.97 7,457.48 1,417.6M
2025-05-16 7,445.95 7,446.51 7,395.90 7,446.51 1,399.4M
2025-05-15 7,474.16 7,478.34 7,437.10 7,459.35 1,646.2M
2025-05-14 7,440.40 7,483.75 7,412.63 7,483.75 2,063.5M
2025-05-13 7,444.99 7,462.31 7,421.14 7,442.22 1,746.3M
2025-05-12 7,401.86 7,466.20 7,371.27 7,448.27 2,640.9M
2025-05-09 7,306.10 7,353.68 7,305.33 7,353.68 1,190.9M
2025-05-08 7,271.92 7,313.30 7,262.66 7,294.52 1,397.3M
2025-05-07 7,311.43 7,327.51 7,269.41 7,276.18 1,925.7M
2025-05-06 7,200.22 7,258.36 7,189.49 7,248.81 1,483.6M
2025-05-02 7,160.30 7,194.21 7,128.23 7,184.03 901.7M
2025-04-30 7,135.55 7,163.17 7,074.69 7,163.17 3,266.5M
2025-04-29 7,151.21 7,171.60 7,110.29 7,135.28 1,621.2M
2025-04-28 7,092.77 7,142.81 7,079.27 7,129.24 1,354.0M
2025-04-25 7,078.41 7,127.70 7,070.14 7,085.34 1,486.8M
2025-04-24 7,047.61 7,071.82 7,016.53 7,059.36 1,203.5M
2025-04-23 7,063.62 7,086.59 7,045.03 7,074.35 1,521.7M
2025-04-22 6,940.70 7,012.05 6,937.28 7,012.05 1,779.4M
2025-04-17 6,922.69 6,955.32 6,914.72 6,954.17 1,259.4M
2025-04-16 6,923.38 6,951.07 6,867.13 6,913.78 1,468.3M
2025-04-15 6,922.68 6,941.55 6,900.22 6,941.55 1,270.9M
2025-04-14 6,857.84 6,903.29 6,845.81 6,903.29 1,726.8M
2025-04-11 6,715.65 6,805.76 6,665.32 6,784.93 2,278.8M
2025-04-10 6,673.35 6,785.37 6,673.35 6,725.78 2,761.0M
2025-04-09 6,521.72 6,624.79 6,441.91 6,603.83 4,141.9M
2025-04-08 6,676.15 6,772.35 6,594.27 6,641.21 4,066.0M
2025-04-07 6,845.49 6,852.17 6,651.90 6,671.30 5,715.3M
2025-04-03 7,219.00 7,232.56 7,181.10 7,212.78 1,813.4M
2025-04-02 7,235.00 7,290.24 7,212.24 7,290.24 1,358.8M
2025-04-01 7,216.25 7,267.21 7,206.72 7,254.04 1,458.3M
2025-03-31 7,203.32 7,248.17 7,176.47 7,205.62 2,771.1M
2025-03-28 7,278.07 7,279.79 7,206.79 7,244.16 1,469.5M
2025-03-27 7,261.18 7,315.96 7,253.10 7,260.15 1,670.1M
2025-03-26 7,272.12 7,284.52 7,225.45 7,259.26 1,525.3M
2025-03-25 7,279.03 7,290.35 7,226.17 7,240.60 1,485.2M
2025-03-24 7,294.80 7,311.04 7,243.55 7,291.27 1,676.4M
2025-03-21 7,348.43 7,359.25 7,247.38 7,288.07 2,305.3M
2025-03-20 7,446.41 7,446.41 7,362.84 7,367.00 1,787.9M
2025-03-19 7,453.33 7,459.04 7,427.96 7,456.73 1,601.6M
2025-03-18 7,413.62 7,447.74 7,401.02 7,447.18 1,815.5M
2025-03-17 7,370.56 7,412.27 7,364.93 7,382.80 1,448.1M
2025-03-14 7,343.73 7,387.04 7,318.05 7,352.31 2,046.5M
2025-03-13 7,409.35 7,409.35 7,293.42 7,336.98 1,592.1M
2025-03-12 7,364.35 7,400.24 7,337.55 7,379.23 1,716.1M
2025-03-11 7,306.35 7,400.84 7,278.30 7,391.39 1,571.3M
2025-03-10 7,368.44 7,393.96 7,334.82 7,382.22 1,514.3M
2025-03-07 7,352.09 7,407.76 7,332.96 7,373.97 1,909.2M
2025-03-06 7,347.95 7,372.99 7,320.93 7,367.59 1,966.4M
2025-03-05 7,189.46 7,315.43 7,189.46 7,312.05 2,201.2M
2025-03-04 7,113.99 7,156.17 7,080.23 7,143.42 1,789.6M
2025-03-03 7,096.73 7,184.20 7,093.99 7,132.28 1,867.1M
2025-02-28 7,183.24 7,183.24 7,054.11 7,087.87 3,218.7M
2025-02-27 7,178.40 7,206.07 7,145.78 7,199.78 2,746.4M
2025-02-26 7,115.68 7,208.02 7,112.02 7,191.67 2,189.8M
2025-02-25 7,115.73 7,115.73 7,064.55 7,076.40 2,047.9M
2025-02-24 7,111.05 7,206.64 7,093.37 7,158.14 2,170.4M
2025-02-21 7,101.68 7,124.55 7,068.56 7,124.55 2,769.4M
2025-02-20 7,064.22 7,089.65 7,037.07 7,071.70 1,825.0M
2025-02-19 7,079.19 7,096.27 7,047.03 7,077.91 2,314.3M
2025-02-18 7,094.13 7,132.36 7,048.52 7,110.07 2,746.6M
2025-02-17 7,023.17 7,100.83 7,007.75 7,083.92 2,990.5M
2025-02-14 6,993.36 7,038.15 6,966.03 7,038.15 2,904.5M
2025-02-13 7,040.53 7,065.35 6,960.64 6,975.03 3,217.3M
2025-02-12 6,920.13 7,028.99 6,920.13 7,028.99 3,152.7M
2025-02-11 6,923.22 6,923.22 6,886.03 6,890.85 1,971.4M
2025-02-10 6,890.42 6,943.47 6,887.40 6,919.99 2,370.8M
2025-02-07 6,907.85 6,907.85 6,850.90 6,889.02 2,165.1M
2025-02-06 6,860.92 6,909.20 6,850.76 6,909.20 1,663.1M
2025-02-05 6,909.13 6,909.13 6,831.64 6,852.48 1,732.9M
2025-02-04 6,914.83 6,968.04 6,829.64 6,923.62 1,583.8M
2025-02-03 6,823.51 6,877.27 6,771.25 6,877.27 1,088.2M
2025-01-28 6,935.01 6,935.01 6,876.73 6,892.51 506.5M
2025-01-27 6,865.29 6,943.43 6,859.13 6,926.12 1,774.8M
2025-01-24 6,826.68 6,877.76 6,809.93 6,855.35 2,034.1M
2025-01-23 6,805.09 6,858.31 6,790.51 6,805.83 2,233.8M
2025-01-22 6,838.97 6,843.68 6,777.75 6,787.70 1,327.1M
2025-01-21 6,832.95 6,851.50 6,807.86 6,847.62 1,402.1M
2025-01-20 6,775.48 6,834.70 6,775.48 6,803.02 1,431.9M
2025-01-17 6,737.79 6,768.30 6,714.58 6,752.00 1,777.5M
2025-01-16 6,730.74 6,761.20 6,704.52 6,744.04 1,445.0M
2025-01-15 6,699.08 6,733.50 6,692.20 6,707.99 1,231.8M
2025-01-14 6,629.18 6,709.32 6,625.33 6,693.33 1,566.5M
2025-01-13 6,672.50 6,672.50 6,568.61 6,629.92 1,513.3M
2025-01-10 6,764.35 6,774.11 6,679.51 6,693.18 1,573.1M
2025-01-09 6,736.47 6,766.28 6,715.58 6,751.65 1,594.2M
2025-01-08 6,741.74 6,763.29 6,690.12 6,740.91 2,086.5M
2025-01-07 6,771.82 6,783.56 6,704.65 6,753.83 2,167.3M
2025-01-06 6,803.71 6,817.16 6,763.19 6,788.04 1,548.2M
2025-01-03 6,806.39 6,825.52 6,772.90 6,800.39 2,373.5M
2025-01-02 6,923.04 6,923.04 6,773.55 6,799.43 2,990.2M