8,538.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | 0.0M |
| 2025-09-25 | 8,534.00 | 8,534.00 | 8,534.00 | 8,534.00 | 0.0M |
| 2025-09-24 | 8,532.50 | 8,532.50 | 8,532.50 | 8,532.50 | 0.0M |
| 2025-09-23 | 8,531.00 | 8,531.00 | 8,531.00 | 8,531.00 | 0.0M |
| 2025-09-22 | 8,528.00 | 8,528.00 | 8,528.00 | 8,528.00 | 0.0M |
| 2025-09-19 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 0.0M |
| 2025-09-18 | 8,521.00 | 8,521.00 | 8,521.00 | 8,521.00 | 0.0M |
| 2025-09-17 | 8,519.50 | 8,519.50 | 8,519.50 | 8,519.50 | 0.0M |
| 2025-09-15 | 8,514.50 | 8,514.50 | 8,514.50 | 8,514.50 | 0.0M |
| 2025-09-12 | 8,516.00 | 8,516.00 | 8,516.00 | 8,516.00 | 0.0M |
| 2025-09-11 | 8,509.50 | 8,509.50 | 8,509.50 | 8,509.50 | 0.0M |
| 2025-09-10 | 8,505.50 | 8,505.50 | 8,505.50 | 8,505.50 | 0.0M |
| 2025-09-09 | 8,515.00 | 8,515.00 | 8,515.00 | 8,515.00 | 0.0M |
| 2025-09-08 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | 0.0M |
| 2025-09-05 | 8,502.00 | 8,502.00 | 8,502.00 | 8,502.00 | 0.0M |
| 2025-09-04 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 0.0M |
| 2025-09-03 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 0.0M |
| 2025-09-02 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | 0.0M |
| 2025-09-01 | 8,488.50 | 8,488.50 | 8,488.50 | 8,488.50 | 0.0M |
| 2025-08-29 | 8,486.00 | 8,486.00 | 8,486.00 | 8,486.00 | 0.0M |
| 2025-08-28 | 8,481.00 | 8,481.00 | 8,481.00 | 8,481.00 | 0.0M |
| 2025-08-27 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.0M |
| 2025-08-26 | 8,476.00 | 8,476.00 | 8,476.00 | 8,476.00 | 0.0M |
| 2025-08-25 | 8,477.50 | 8,477.50 | 8,477.50 | 8,477.50 | 0.0M |
| 2025-08-22 | 8,474.00 | 8,474.00 | 8,474.00 | 8,474.00 | 0.0M |
| 2025-08-21 | 8,468.50 | 8,468.50 | 8,468.50 | 8,468.50 | 0.0M |
| 2025-08-20 | 8,466.50 | 8,466.50 | 8,466.50 | 8,466.50 | 0.0M |
| 2025-08-19 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 0.0M |
| 2025-08-18 | 8,461.50 | 8,461.50 | 8,461.50 | 8,461.50 | 0.0M |
| 2025-08-15 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2025-08-14 | 8,456.00 | 8,456.00 | 8,456.00 | 8,456.00 | 0.0M |
| 2025-08-13 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | 0.0M |
| 2025-08-12 | 8,450.50 | 8,450.50 | 8,450.50 | 8,450.50 | 0.0M |
| 2025-08-11 | 8,447.50 | 8,447.50 | 8,447.50 | 8,447.50 | 0.0M |
| 2025-08-08 | 8,448.00 | 8,448.00 | 8,448.00 | 8,448.00 | 0.0M |
| 2025-08-07 | 8,441.50 | 8,441.50 | 8,441.50 | 8,441.50 | 0.0M |
| 2025-08-06 | 8,438.50 | 8,438.50 | 8,438.50 | 8,438.50 | 0.0M |
| 2025-08-05 | 8,436.50 | 8,436.50 | 8,436.50 | 8,436.50 | 0.0M |
| 2025-08-04 | 8,435.50 | 8,435.50 | 8,435.50 | 8,435.50 | 0.0M |
| 2025-08-01 | 8,433.00 | 8,433.00 | 8,433.00 | 8,433.00 | 0.0M |
| 2025-07-31 | 8,425.50 | 8,425.50 | 8,425.50 | 8,425.50 | 0.0M |
| 2025-07-30 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0.0M |
| 2025-07-29 | 8,423.00 | 8,423.00 | 8,423.00 | 8,423.00 | 0.0M |
| 2025-07-28 | 8,420.50 | 8,420.50 | 8,420.50 | 8,420.50 | 0.0M |
| 2025-07-25 | 8,419.50 | 8,419.50 | 8,419.50 | 8,419.50 | 0.0M |
| 2025-07-24 | 8,413.00 | 8,413.00 | 8,413.00 | 8,413.00 | 0.0M |
| 2025-07-23 | 8,413.00 | 8,413.00 | 8,413.00 | 8,413.00 | 0.0M |
| 2025-07-22 | 8,411.00 | 8,411.00 | 8,411.00 | 8,411.00 | 0.0M |
| 2025-07-21 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 0.0M |
| 2025-07-18 | 8,406.00 | 8,406.00 | 8,406.00 | 8,406.00 | 0.0M |
| 2025-07-17 | 8,403.00 | 8,403.00 | 8,403.00 | 8,403.00 | 0.0M |
| 2025-07-16 | 8,398.00 | 8,398.00 | 8,398.00 | 8,398.00 | 0.0M |
| 2025-07-15 | 8,397.00 | 8,397.00 | 8,397.00 | 8,397.00 | 0.0M |
| 2025-07-14 | 8,393.00 | 8,393.00 | 8,393.00 | 8,393.00 | 0.0M |
| 2025-07-11 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.0M |
| 2025-07-10 | 8,388.00 | 8,388.00 | 8,388.00 | 8,388.00 | 0.0M |
| 2025-07-09 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 0.0M |
| 2025-07-08 | 8,383.00 | 8,383.00 | 8,383.00 | 8,383.00 | 0.0M |
| 2025-07-07 | 8,384.50 | 8,384.50 | 8,384.50 | 8,384.50 | 0.0M |
| 2025-07-04 | 8,383.00 | 8,383.00 | 8,383.00 | 8,383.00 | 0.0M |
| 2025-07-03 | 8,379.00 | 8,379.00 | 8,379.00 | 8,379.00 | 0.0M |
| 2025-07-02 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 0.0M |
| 2025-07-01 | 8,377.00 | 8,377.00 | 8,377.00 | 8,377.00 | 0.0M |
| 2025-06-30 | 8,373.00 | 8,373.00 | 8,373.00 | 8,373.00 | 0.0M |
| 2025-06-27 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2025-06-26 | 8,366.50 | 8,366.50 | 8,366.50 | 8,366.50 | 0.0M |
| 2025-06-25 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 0.0M |
| 2025-06-24 | 8,362.50 | 8,362.50 | 8,362.50 | 8,362.50 | 0.0M |
| 2025-06-23 | 8,363.00 | 8,363.00 | 8,363.00 | 8,363.00 | 0.0M |
| 2025-06-19 | 8,351.50 | 8,351.50 | 8,351.50 | 8,351.50 | 0.0M |
| 2025-06-18 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 0.0M |
| 2025-06-17 | 8,347.00 | 8,347.00 | 8,347.00 | 8,347.00 | 0.0M |
| 2025-06-16 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | 0.0M |
| 2025-06-13 | 8,346.00 | 8,346.00 | 8,346.00 | 8,346.00 | 0.0M |
| 2025-06-12 | 8,338.50 | 8,338.50 | 8,338.50 | 8,338.50 | 0.0M |
| 2025-06-11 | 8,340.50 | 8,340.50 | 8,340.50 | 8,340.50 | 0.0M |
| 2025-06-10 | 8,338.50 | 8,338.50 | 8,338.50 | 8,338.50 | 0.0M |
| 2025-06-09 | 8,334.00 | 8,334.00 | 8,334.00 | 8,334.00 | 0.0M |
| 2025-06-06 | 8,331.00 | 8,331.00 | 8,331.00 | 8,331.00 | 0.0M |
| 2025-06-05 | 8,326.00 | 8,326.00 | 8,326.00 | 8,326.00 | 0.0M |
| 2025-06-04 | 8,321.00 | 8,321.00 | 8,321.00 | 8,321.00 | 0.0M |
| 2025-06-03 | 8,317.00 | 8,317.00 | 8,317.00 | 8,317.00 | 0.0M |
| 2025-06-02 | 8,315.00 | 8,315.00 | 8,315.00 | 8,315.00 | 0.0M |
| 2025-05-30 | 8,313.50 | 8,313.50 | 8,313.50 | 8,313.50 | 0.0M |
| 2025-05-29 | 8,308.50 | 8,308.50 | 8,308.50 | 8,308.50 | 0.0M |
| 2025-05-28 | 8,306.50 | 8,306.50 | 8,306.50 | 8,306.50 | 0.0M |
| 2025-05-27 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0.0M |
| 2025-05-26 | 8,301.50 | 8,301.50 | 8,301.50 | 8,301.50 | 0.0M |
| 2025-05-23 | 8,299.00 | 8,299.00 | 8,299.00 | 8,299.00 | 0.0M |
| 2025-05-22 | 8,307.51 | 8,307.51 | 8,307.48 | 8,307.48 | 0.0M |
| 2025-05-21 | 8,293.00 | 8,293.00 | 8,293.00 | 8,293.00 | 0.0M |
| 2025-05-20 | 8,291.00 | 8,291.00 | 8,291.00 | 8,291.00 | 0.0M |
| 2025-05-19 | 8,289.00 | 8,289.00 | 8,289.00 | 8,289.00 | 0.0M |
| 2025-05-16 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 0.0M |
| 2025-05-15 | 8,283.50 | 8,283.50 | 8,283.50 | 8,283.50 | 0.0M |
| 2025-05-14 | 8,277.50 | 8,277.50 | 8,277.50 | 8,277.50 | 0.0M |
| 2025-05-13 | 8,279.00 | 8,279.00 | 8,279.00 | 8,279.00 | 0.0M |
| 2025-05-12 | 8,275.50 | 8,275.50 | 8,275.50 | 8,275.50 | 0.0M |
| 2025-05-09 | 8,273.00 | 8,273.00 | 8,273.00 | 8,273.00 | 0.0M |
| 2025-05-08 | 8,265.50 | 8,265.50 | 8,265.50 | 8,265.50 | 0.0M |
| 2025-05-07 | 8,264.50 | 8,264.50 | 8,264.50 | 8,264.50 | 0.0M |
| 2025-05-06 | 8,259.50 | 8,259.50 | 8,259.50 | 8,259.50 | 0.0M |
| 2025-05-05 | 8,260.50 | 8,260.50 | 8,260.50 | 8,260.50 | 0.0M |
| 2025-05-02 | 8,258.50 | 8,258.50 | 8,258.50 | 8,258.50 | 0.0M |
| 2025-04-30 | 8,253.50 | 8,253.50 | 8,253.50 | 8,253.50 | 0.0M |
| 2025-04-29 | 8,251.00 | 8,251.00 | 8,251.00 | 8,251.00 | 0.0M |
| 2025-04-28 | 8,248.50 | 8,248.50 | 8,248.50 | 8,248.50 | 0.0M |
| 2025-04-25 | 8,247.50 | 8,247.50 | 8,247.50 | 8,247.50 | 0.0M |
| 2025-04-24 | 8,239.50 | 8,239.50 | 8,239.50 | 8,239.50 | 0.0M |
| 2025-04-23 | 8,239.50 | 8,239.50 | 8,239.50 | 8,239.50 | 0.0M |
| 2025-04-22 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0.0M |
| 2025-04-21 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0.0M |
| 2025-04-11 | 8,222.00 | 8,222.00 | 8,222.00 | 8,222.00 | 0.0M |
| 2025-04-10 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 0.0M |
| 2025-04-04 | 8,205.00 | 8,205.00 | 8,205.00 | 8,205.00 | 0.0M |
| 2025-04-03 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 0.0M |
| 2025-03-28 | 8,189.50 | 8,189.50 | 8,189.50 | 8,189.50 | 0.0M |
| 2025-03-27 | 8,182.50 | 8,182.50 | 8,182.50 | 8,182.50 | 0.0M |
| 2025-03-21 | 8,172.50 | 8,172.50 | 8,172.50 | 8,172.50 | 0.0M |
| 2025-03-20 | 8,169.00 | 8,169.00 | 8,169.00 | 8,169.00 | 0.0M |
| 2025-03-19 | 8,167.50 | 8,167.50 | 8,167.50 | 8,167.50 | 0.0M |
| 2025-03-18 | 8,164.00 | 8,164.00 | 8,164.00 | 8,164.00 | 0.0M |
| 2025-03-11 | 8,149.50 | 8,149.50 | 8,149.50 | 8,149.50 | 0.0M |
| 2025-03-10 | 8,148.00 | 8,148.00 | 8,148.00 | 8,148.00 | 0.0M |
| 2025-03-07 | 8,148.00 | 8,148.00 | 8,148.00 | 8,148.00 | 0.0M |
| 2025-03-06 | 8,139.50 | 8,139.50 | 8,139.50 | 8,139.50 | 0.0M |
| 2025-03-05 | 8,138.50 | 8,138.50 | 8,138.50 | 8,138.50 | 0.0M |
| 2025-03-04 | 8,136.00 | 8,136.00 | 8,136.00 | 8,136.00 | 0.0M |
| 2025-03-03 | 8,134.50 | 8,134.50 | 8,134.50 | 8,134.50 | 0.0M |
| 2025-02-28 | 8,133.50 | 8,133.50 | 8,133.50 | 8,133.50 | 0.0M |
| 2025-02-27 | 8,125.50 | 8,125.50 | 8,125.50 | 8,125.50 | 0.0M |
| 2025-02-26 | 8,121.50 | 8,121.50 | 8,121.50 | 8,121.50 | 0.0M |
| 2025-02-25 | 8,118.50 | 8,118.50 | 8,118.50 | 8,118.50 | 0.0M |
| 2025-02-24 | 8,116.50 | 8,116.50 | 8,116.50 | 8,116.50 | 0.0M |
| 2025-02-21 | 8,115.50 | 8,115.50 | 8,115.50 | 8,115.50 | 0.0M |
| 2025-02-20 | 8,106.50 | 8,106.50 | 8,106.50 | 8,106.50 | 0.0M |
| 2025-02-19 | 8,106.50 | 8,106.50 | 8,106.50 | 8,106.50 | 0.0M |
| 2025-02-18 | 8,107.00 | 8,107.00 | 8,107.00 | 8,107.00 | 0.0M |
| 2025-02-17 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | 0.0M |
| 2025-02-14 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2025-02-13 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 0.0M |
| 2025-02-12 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 0.0M |
| 2025-02-11 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 0.0M |
| 2025-02-10 | 8,086.50 | 8,086.50 | 8,086.50 | 8,086.50 | 0.0M |
| 2025-02-07 | 8,086.00 | 8,086.00 | 8,086.00 | 8,086.00 | 0.0M |
| 2025-02-06 | 8,077.50 | 8,077.50 | 8,077.50 | 8,077.50 | 0.0M |
| 2025-02-05 | 8,074.00 | 8,074.00 | 8,074.00 | 8,074.00 | 0.0M |
| 2025-02-04 | 8,073.00 | 8,073.00 | 8,073.00 | 8,073.00 | 0.0M |
| 2025-01-31 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 0.0M |
| 2025-01-30 | 8,063.00 | 8,063.00 | 8,063.00 | 8,063.00 | 0.0M |
| 2025-01-29 | 8,060.50 | 8,060.50 | 8,060.50 | 8,060.50 | 0.0M |
| 2025-01-28 | 8,058.50 | 8,058.50 | 8,058.50 | 8,058.50 | 0.0M |
| 2025-01-27 | 8,054.50 | 8,054.50 | 8,054.50 | 8,054.50 | 0.0M |
| 2025-01-24 | 8,053.00 | 8,053.00 | 8,053.00 | 8,053.00 | 0.0M |
| 2025-01-23 | 8,043.50 | 8,043.50 | 8,043.50 | 8,043.50 | 0.0M |
| 2025-01-22 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 0.0M |
| 2025-01-21 | 8,045.00 | 8,045.00 | 8,045.00 | 8,045.00 | 0.0M |
| 2025-01-20 | 8,038.00 | 8,038.00 | 8,038.00 | 8,038.00 | 0.0M |
| 2025-01-17 | 8,034.50 | 8,034.50 | 8,034.50 | 8,034.50 | 0.0M |
| 2025-01-16 | 8,021.50 | 8,021.50 | 8,021.50 | 8,021.50 | 0.0M |
| 2025-01-15 | 8,018.50 | 8,018.50 | 8,018.50 | 8,018.50 | 0.0M |
| 2025-01-14 | 8,017.50 | 8,017.50 | 8,017.50 | 8,017.50 | 0.0M |
| 2025-01-13 | 8,014.50 | 8,014.50 | 8,014.50 | 8,014.50 | 0.0M |
| 2025-01-10 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 0.0M |
| 2025-01-09 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 0.0M |
| 2025-01-08 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 0.0M |
| 2025-01-07 | 8,000.50 | 8,000.50 | 8,000.50 | 8,000.50 | 0.0M |
| 2025-01-06 | 7,999.50 | 7,999.50 | 7,999.50 | 7,999.50 | 0.0M |
| 2025-01-03 | 7,992.00 | 7,992.00 | 7,992.00 | 7,992.00 | 0.0M |
| 2025-01-02 | 7,983.50 | 7,983.50 | 7,983.50 | 7,983.50 | 0.0M |