7,824.03
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,824.03 | 7,824.03 | 7,824.03 | 7,824.03 | 14.4M |
| 2025-09-25 | 7,747.04 | 7,747.04 | 7,747.04 | 7,747.04 | 15.3M |
| 2025-09-24 | 7,803.38 | 7,803.38 | 7,803.38 | 7,803.38 | 14.0M |
| 2025-09-22 | 7,770.32 | 7,770.32 | 7,770.32 | 7,770.32 | 0.0M |
| 2025-09-19 | 7,739.01 | 7,739.01 | 7,739.01 | 7,739.01 | 0.0M |
| 2025-09-18 | 7,714.22 | 7,714.22 | 7,714.22 | 7,714.22 | 0.0M |
| 2025-09-17 | 7,615.14 | 7,615.14 | 7,615.14 | 7,615.14 | 13.0M |
| 2025-09-16 | 7,669.09 | 7,669.09 | 7,669.09 | 7,669.09 | 18.8M |
| 2025-09-15 | 7,806.96 | 7,806.96 | 7,806.96 | 7,806.96 | 11.0M |
| 2025-09-12 | 7,691.15 | 7,691.15 | 7,691.15 | 7,691.15 | 11.5M |
| 2025-09-11 | 7,703.69 | 7,703.69 | 7,703.69 | 7,703.69 | 14.0M |
| 2025-09-10 | 7,626.88 | 7,626.88 | 7,626.88 | 7,626.88 | 15.8M |
| 2025-09-09 | 7,540.82 | 7,540.82 | 7,540.82 | 7,540.82 | 13.1M |
| 2025-09-08 | 7,578.33 | 7,578.33 | 7,578.33 | 7,578.33 | 11.2M |
| 2025-09-05 | 7,428.90 | 7,428.90 | 7,428.90 | 7,428.90 | 14.5M |
| 2025-09-04 | 7,492.05 | 7,492.05 | 7,492.05 | 7,492.05 | 12.5M |
| 2025-09-03 | 7,460.81 | 7,460.81 | 7,460.81 | 7,460.81 | 15.0M |
| 2025-09-02 | 7,381.30 | 7,381.30 | 7,381.30 | 7,381.30 | 20.1M |
| 2025-09-01 | 7,610.05 | 7,610.05 | 7,610.05 | 7,610.05 | 10.0M |
| 2025-08-29 | 7,518.73 | 7,518.73 | 7,518.73 | 7,518.73 | 11.0M |
| 2025-08-28 | 7,508.29 | 7,508.29 | 7,508.29 | 7,508.29 | 11.8M |
| 2025-08-27 | 7,445.52 | 7,445.52 | 7,445.52 | 7,445.52 | 9.4M |
| 2025-08-26 | 7,520.97 | 7,520.97 | 7,520.97 | 7,520.97 | 20.2M |
| 2025-08-25 | 7,525.51 | 7,525.51 | 7,525.51 | 7,525.51 | 9.5M |
| 2025-08-22 | 7,542.34 | 7,542.34 | 7,542.34 | 7,542.34 | 11.5M |
| 2025-08-21 | 7,478.16 | 7,478.16 | 7,478.16 | 7,478.16 | 10.1M |
| 2025-08-20 | 7,420.75 | 7,420.75 | 7,420.75 | 7,420.75 | 12.5M |
| 2025-08-19 | 7,558.09 | 7,558.09 | 7,558.09 | 7,558.09 | 13.8M |
| 2025-08-18 | 7,580.73 | 7,580.73 | 7,580.73 | 7,580.73 | 13.1M |
| 2025-08-15 | 7,579.14 | 7,579.14 | 7,579.14 | 7,579.14 | 17.7M |
| 2025-08-14 | 7,593.15 | 7,593.15 | 7,593.15 | 7,593.15 | 20.2M |
| 2025-08-13 | 7,505.93 | 7,505.93 | 7,505.93 | 7,505.93 | 13.6M |
| 2025-08-12 | 7,563.84 | 7,563.84 | 7,563.84 | 7,563.84 | 12.0M |
| 2025-08-11 | 7,426.02 | 7,426.02 | 7,426.02 | 7,426.02 | 12.4M |
| 2025-08-08 | 7,507.51 | 7,507.51 | 7,507.51 | 7,507.51 | 18.0M |
| 2025-08-07 | 7,464.96 | 7,464.96 | 7,464.96 | 7,464.96 | 22.8M |
| 2025-08-06 | 7,474.83 | 7,474.83 | 7,474.83 | 7,474.83 | 14.3M |
| 2025-08-05 | 7,427.70 | 7,427.70 | 7,427.70 | 7,427.70 | 15.2M |
| 2025-08-04 | 7,381.89 | 7,381.89 | 7,381.89 | 7,381.89 | 17.0M |
| 2025-08-01 | 7,255.16 | 7,255.16 | 7,255.16 | 7,255.16 | 22.1M |
| 2025-07-31 | 7,559.86 | 7,559.86 | 7,559.86 | 7,559.86 | 18.4M |
| 2025-07-30 | 7,617.05 | 7,617.05 | 7,617.05 | 7,617.05 | 27.6M |
| 2025-07-29 | 7,573.20 | 7,573.20 | 7,573.20 | 7,573.20 | 25.4M |
| 2025-07-28 | 7,458.84 | 7,458.84 | 7,458.84 | 7,458.84 | 14.8M |
| 2025-07-25 | 7,573.83 | 7,573.83 | 7,573.83 | 7,573.83 | 11.1M |
| 2025-07-24 | 7,609.27 | 7,609.27 | 7,609.27 | 7,609.27 | 15.5M |
| 2025-07-23 | 7,659.78 | 7,659.78 | 7,659.78 | 7,659.78 | 16.1M |
| 2025-07-22 | 7,447.28 | 7,447.28 | 7,447.28 | 7,447.28 | 14.8M |
| 2025-07-21 | 7,607.03 | 7,607.03 | 7,607.03 | 7,607.03 | 15.5M |
| 2025-07-18 | 7,615.46 | 7,615.46 | 7,615.46 | 7,615.46 | 16.2M |
| 2025-07-17 | 7,644.42 | 7,644.42 | 7,644.42 | 7,644.42 | 16.7M |
| 2025-07-16 | 7,445.22 | 7,445.22 | 7,445.22 | 7,445.22 | 12.1M |
| 2025-07-15 | 7,491.68 | 7,491.68 | 7,491.68 | 7,491.68 | 14.3M |
| 2025-07-14 | 7,558.06 | 7,558.06 | 7,558.06 | 7,558.06 | 14.4M |
| 2025-07-11 | 7,575.33 | 7,575.33 | 7,575.33 | 7,575.33 | 16.1M |
| 2025-07-10 | 7,617.53 | 7,617.53 | 7,617.53 | 7,617.53 | 19.2M |
| 2025-07-09 | 7,618.08 | 7,618.08 | 7,618.08 | 7,618.08 | 21.1M |
| 2025-07-08 | 7,449.80 | 7,449.80 | 7,449.80 | 7,449.80 | 22.6M |
| 2025-07-07 | 7,441.54 | 7,441.54 | 7,441.54 | 7,441.54 | 14.9M |
| 2025-07-04 | 7,318.99 | 7,318.99 | 7,318.99 | 7,318.99 | 9.6M |
| 2025-07-03 | 7,356.36 | 7,356.36 | 7,356.36 | 7,356.36 | 14.1M |
| 2025-07-02 | 7,325.98 | 7,325.98 | 7,325.98 | 7,325.98 | 18.7M |
| 2025-07-01 | 7,221.50 | 7,221.50 | 7,221.50 | 7,221.50 | 18.1M |
| 2025-06-30 | 7,435.42 | 7,435.42 | 7,435.42 | 7,435.42 | 15.6M |
| 2025-06-27 | 7,442.83 | 7,442.83 | 7,442.83 | 7,442.83 | 17.7M |
| 2025-06-26 | 7,366.63 | 7,366.63 | 7,366.63 | 7,366.63 | 13.6M |
| 2025-06-25 | 7,218.92 | 7,218.92 | 7,218.92 | 7,218.92 | 12.6M |
| 2025-06-24 | 7,172.10 | 7,172.10 | 7,172.10 | 7,172.10 | 17.5M |
| 2025-06-23 | 7,057.06 | 7,057.06 | 7,057.06 | 7,057.06 | 13.4M |
| 2025-06-20 | 7,086.97 | 7,086.97 | 7,086.97 | 7,086.97 | 32.5M |
| 2025-06-19 | 6,975.83 | 6,975.83 | 6,975.83 | 6,975.83 | 9.4M |
| 2025-06-18 | 7,063.64 | 7,063.64 | 7,063.64 | 7,063.64 | 15.7M |
| 2025-06-17 | 7,082.73 | 7,082.73 | 7,082.73 | 7,082.73 | 15.1M |
| 2025-06-16 | 7,141.50 | 7,141.50 | 7,141.50 | 7,141.50 | 14.1M |
| 2025-06-13 | 7,092.15 | 7,092.15 | 7,092.15 | 7,092.15 | 16.3M |
| 2025-06-12 | 7,117.27 | 7,117.27 | 7,117.27 | 7,117.27 | 13.8M |
| 2025-06-11 | 7,141.16 | 7,141.16 | 7,141.16 | 7,141.16 | 16.2M |
| 2025-06-10 | 7,077.35 | 7,077.35 | 7,077.35 | 7,077.35 | 21.2M |
| 2025-06-09 | 7,207.88 | 7,207.88 | 7,207.88 | 7,207.88 | 11.7M |
| 2025-06-06 | 7,236.88 | 7,236.88 | 7,236.88 | 7,236.88 | 14.6M |
| 2025-06-05 | 7,310.37 | 7,310.37 | 7,310.37 | 7,310.37 | 16.7M |
| 2025-06-04 | 7,299.63 | 7,299.63 | 7,299.63 | 7,299.63 | 19.7M |
| 2025-06-03 | 7,220.71 | 7,220.71 | 7,220.71 | 7,220.71 | 16.5M |
| 2025-06-02 | 7,142.07 | 7,142.07 | 7,142.07 | 7,142.07 | 21.8M |
| 2025-05-30 | 7,146.48 | 7,146.48 | 7,146.48 | 7,146.48 | 26.3M |
| 2025-05-29 | 7,152.47 | 7,152.47 | 7,152.47 | 7,152.47 | 18.0M |
| 2025-05-28 | 7,225.56 | 7,225.56 | 7,225.56 | 7,225.56 | 19.3M |
| 2025-05-27 | 7,258.61 | 7,258.61 | 7,258.61 | 7,258.61 | 19.5M |
| 2025-05-26 | 7,149.66 | 7,149.66 | 7,149.66 | 7,149.66 | 16.3M |
| 2025-05-23 | 6,967.46 | 6,967.46 | 6,967.46 | 6,967.46 | 24.1M |
| 2025-05-22 | 7,064.86 | 7,064.86 | 7,064.86 | 7,064.86 | 14.2M |
| 2025-05-21 | 7,116.22 | 7,116.22 | 7,116.22 | 7,116.22 | 18.6M |
| 2025-05-20 | 7,116.06 | 7,116.06 | 7,116.06 | 7,116.06 | 25.6M |
| 2025-05-19 | 7,067.43 | 7,067.43 | 7,067.43 | 7,067.43 | 16.1M |
| 2025-05-16 | 6,976.44 | 6,976.44 | 6,976.44 | 6,976.44 | 25.8M |
| 2025-05-15 | 6,971.63 | 6,971.63 | 6,971.63 | 6,971.63 | 33.0M |
| 2025-05-14 | 6,924.57 | 6,924.57 | 6,924.57 | 6,924.57 | 21.8M |
| 2025-05-13 | 6,977.34 | 6,977.34 | 6,977.34 | 6,977.34 | 20.0M |
| 2025-05-12 | 6,902.82 | 6,902.82 | 6,902.82 | 6,902.82 | 27.2M |
| 2025-05-09 | 6,860.89 | 6,860.89 | 6,860.89 | 6,860.89 | 18.1M |
| 2025-05-08 | 6,832.80 | 6,832.80 | 6,832.80 | 6,832.80 | 21.2M |
| 2025-05-07 | 6,665.68 | 6,665.68 | 6,665.68 | 6,665.68 | 19.9M |
| 2025-05-06 | 6,713.38 | 6,713.38 | 6,713.38 | 6,713.38 | 24.7M |
| 2025-05-05 | 6,753.46 | 6,753.46 | 6,753.46 | 6,753.46 | 16.3M |
| 2025-05-02 | 6,657.44 | 6,657.44 | 6,657.44 | 6,657.44 | 23.2M |
| 2025-04-30 | 6,380.13 | 6,380.13 | 6,380.13 | 6,380.13 | 23.3M |
| 2025-04-29 | 6,334.01 | 6,334.01 | 6,334.01 | 6,334.01 | 18.7M |
| 2025-04-28 | 6,272.57 | 6,272.57 | 6,272.57 | 6,272.57 | 17.3M |
| 2025-04-25 | 6,280.93 | 6,280.93 | 6,280.93 | 6,280.93 | 17.1M |
| 2025-04-24 | 6,139.05 | 6,139.05 | 6,139.05 | 6,139.05 | 15.4M |
| 2025-04-23 | 6,087.26 | 6,087.26 | 6,087.26 | 6,087.26 | 22.3M |
| 2025-04-22 | 5,955.33 | 5,955.33 | 5,955.33 | 5,955.33 | 15.4M |
| 2025-04-17 | 5,977.68 | 5,977.68 | 5,977.68 | 5,977.68 | 22.4M |
| 2025-04-16 | 5,964.93 | 5,964.93 | 5,964.93 | 5,964.93 | 16.5M |
| 2025-04-15 | 5,978.71 | 5,978.71 | 5,978.71 | 5,978.71 | 18.7M |
| 2025-04-14 | 5,894.37 | 5,894.37 | 5,894.37 | 5,894.37 | 17.3M |
| 2025-04-11 | 5,681.00 | 5,681.00 | 5,681.00 | 5,681.00 | 23.3M |
| 2025-04-10 | 5,806.77 | 5,806.77 | 5,806.77 | 5,806.77 | 34.2M |
| 2025-04-09 | 5,541.04 | 5,541.04 | 5,541.04 | 5,541.04 | 30.8M |
| 2025-04-08 | 5,697.10 | 5,697.10 | 5,697.10 | 5,697.10 | 34.9M |
| 2025-04-07 | 5,497.90 | 5,497.90 | 5,497.90 | 5,497.90 | 61.5M |
| 2025-04-04 | 5,749.97 | 5,749.97 | 5,749.97 | 5,749.97 | 53.7M |
| 2025-04-03 | 6,141.98 | 6,141.98 | 6,141.98 | 6,141.98 | 27.4M |
| 2025-04-02 | 6,407.35 | 6,407.35 | 6,407.35 | 6,407.35 | 17.5M |
| 2025-04-01 | 6,491.38 | 6,491.38 | 6,491.38 | 6,491.38 | 25.7M |
| 2025-03-31 | 6,361.22 | 6,361.22 | 6,361.22 | 6,361.22 | 27.7M |
| 2025-03-28 | 6,464.00 | 6,464.00 | 6,464.00 | 6,464.00 | 26.3M |
| 2025-03-27 | 6,627.76 | 6,627.76 | 6,627.76 | 6,627.76 | 22.0M |
| 2025-03-26 | 6,723.86 | 6,723.86 | 6,723.86 | 6,723.86 | 24.9M |
| 2025-03-25 | 6,755.34 | 6,755.34 | 6,755.34 | 6,755.34 | 20.1M |
| 2025-03-24 | 6,677.86 | 6,677.86 | 6,677.86 | 6,677.86 | 24.0M |
| 2025-03-21 | 6,715.47 | 6,715.47 | 6,715.47 | 6,715.47 | 52.4M |
| 2025-03-20 | 6,816.14 | 6,816.14 | 6,816.14 | 6,816.14 | 40.1M |
| 2025-03-19 | 6,955.40 | 6,955.40 | 6,955.40 | 6,955.40 | 46.7M |
| 2025-03-18 | 6,999.79 | 6,999.79 | 6,999.79 | 6,999.79 | 53.2M |
| 2025-03-17 | 6,876.05 | 6,876.05 | 6,876.05 | 6,876.05 | 29.0M |
| 2025-03-14 | 6,789.33 | 6,789.33 | 6,789.33 | 6,789.33 | 38.9M |
| 2025-03-13 | 6,572.37 | 6,572.37 | 6,572.37 | 6,572.37 | 29.5M |
| 2025-03-12 | 6,604.75 | 6,604.75 | 6,604.75 | 6,604.75 | 25.5M |
| 2025-03-11 | 6,414.19 | 6,414.19 | 6,414.19 | 6,414.19 | 27.4M |
| 2025-03-10 | 6,441.25 | 6,441.25 | 6,441.25 | 6,441.25 | 38.7M |
| 2025-03-07 | 6,649.64 | 6,649.64 | 6,649.64 | 6,649.64 | 36.1M |
| 2025-03-06 | 6,907.79 | 6,907.79 | 6,907.79 | 6,907.79 | 50.7M |
| 2025-03-05 | 6,710.57 | 6,710.57 | 6,710.57 | 6,710.57 | 54.7M |
| 2025-03-04 | 6,292.23 | 6,292.23 | 6,292.23 | 6,292.23 | 43.1M |
| 2025-03-03 | 6,598.29 | 6,598.29 | 6,598.29 | 6,598.29 | 44.6M |
| 2025-02-28 | 6,322.16 | 6,322.16 | 6,322.16 | 6,322.16 | 33.3M |
| 2025-02-27 | 6,304.83 | 6,304.83 | 6,304.83 | 6,304.83 | 27.9M |
| 2025-02-26 | 6,346.08 | 6,346.08 | 6,346.08 | 6,346.08 | 29.2M |
| 2025-02-25 | 6,163.78 | 6,163.78 | 6,163.78 | 6,163.78 | 34.7M |
| 2025-02-24 | 6,208.79 | 6,208.79 | 6,208.79 | 6,208.79 | 25.8M |
| 2025-02-21 | 6,177.38 | 6,177.38 | 6,177.38 | 6,177.38 | 17.8M |
| 2025-02-20 | 6,237.55 | 6,237.55 | 6,237.55 | 6,237.55 | 18.8M |
| 2025-02-19 | 6,312.75 | 6,312.75 | 6,312.75 | 6,312.75 | 23.0M |
| 2025-02-18 | 6,475.30 | 6,475.30 | 6,475.30 | 6,475.30 | 32.4M |
| 2025-02-17 | 6,443.93 | 6,443.93 | 6,443.93 | 6,443.93 | 32.4M |
| 2025-02-14 | 6,288.14 | 6,288.14 | 6,288.14 | 6,288.14 | 24.1M |
| 2025-02-13 | 6,288.99 | 6,288.99 | 6,288.99 | 6,288.99 | 30.3M |
| 2025-02-12 | 6,059.18 | 6,059.18 | 6,059.18 | 6,059.18 | 19.9M |
| 2025-02-11 | 6,045.05 | 6,045.05 | 6,045.05 | 6,045.05 | 15.1M |
| 2025-02-10 | 5,998.63 | 5,998.63 | 5,998.63 | 5,998.63 | 12.5M |
| 2025-02-07 | 5,935.23 | 5,935.23 | 5,935.23 | 5,935.23 | 14.0M |
| 2025-02-06 | 5,940.61 | 5,940.61 | 5,940.61 | 5,940.61 | 16.6M |
| 2025-02-05 | 5,856.64 | 5,856.64 | 5,856.64 | 5,856.64 | 13.1M |
| 2025-02-04 | 5,855.13 | 5,855.13 | 5,855.13 | 5,855.13 | 15.4M |
| 2025-02-03 | 5,881.06 | 5,881.06 | 5,881.06 | 5,881.06 | 20.4M |
| 2025-01-31 | 5,983.01 | 5,983.01 | 5,983.01 | 5,983.01 | 16.9M |
| 2025-01-30 | 5,932.07 | 5,932.07 | 5,932.07 | 5,932.07 | 15.8M |
| 2025-01-29 | 5,871.08 | 5,871.08 | 5,871.08 | 5,871.08 | 17.5M |
| 2025-01-28 | 5,785.95 | 5,785.95 | 5,785.95 | 5,785.95 | 22.0M |
| 2025-01-27 | 5,752.40 | 5,752.40 | 5,752.40 | 5,752.40 | 31.9M |
| 2025-01-24 | 5,954.43 | 5,954.43 | 5,954.43 | 5,954.43 | 17.2M |
| 2025-01-23 | 5,956.46 | 5,956.46 | 5,956.46 | 5,956.46 | 18.8M |
| 2025-01-22 | 5,865.48 | 5,865.48 | 5,865.48 | 5,865.48 | 19.5M |
| 2025-01-21 | 5,769.49 | 5,769.49 | 5,769.49 | 5,769.49 | 12.0M |
| 2025-01-20 | 5,721.92 | 5,721.92 | 5,721.92 | 5,721.92 | 14.3M |
| 2025-01-17 | 5,697.35 | 5,697.35 | 5,697.35 | 5,697.35 | 15.8M |
| 2025-01-16 | 5,566.61 | 5,566.61 | 5,566.61 | 5,566.61 | 14.7M |
| 2025-01-15 | 5,549.91 | 5,549.91 | 5,549.91 | 5,549.91 | 13.3M |
| 2025-01-14 | 5,518.33 | 5,518.33 | 5,518.33 | 5,518.33 | 11.8M |
| 2025-01-13 | 5,477.59 | 5,477.59 | 5,477.59 | 5,477.59 | 12.5M |
| 2025-01-10 | 5,528.44 | 5,528.44 | 5,528.44 | 5,528.44 | 12.1M |
| 2025-01-09 | 5,580.47 | 5,580.47 | 5,580.47 | 5,580.47 | 9.8M |
| 2025-01-08 | 5,571.91 | 5,571.91 | 5,571.91 | 5,571.91 | 16.2M |
| 2025-01-07 | 5,566.34 | 5,566.34 | 5,566.34 | 5,566.34 | 14.4M |
| 2025-01-06 | 5,554.48 | 5,554.48 | 5,554.48 | 5,554.48 | 14.3M |
| 2025-01-03 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | 10.3M |
| 2025-01-02 | 5,464.42 | 5,464.42 | 5,464.42 | 5,464.42 | 11.5M |