5,670.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 0.2M |
| 2025-09-26 | 5,770.00 | 5,820.00 | 5,760.00 | 5,820.00 | 0.2M |
| 2025-09-25 | 5,760.00 | 5,780.00 | 5,740.00 | 5,750.00 | 0.1M |
| 2025-09-24 | 5,770.00 | 5,790.00 | 5,730.00 | 5,750.00 | 0.1M |
| 2025-09-22 | 5,780.00 | 5,790.00 | 5,740.00 | 5,750.00 | 0.2M |
| 2025-09-19 | 5,790.00 | 5,800.00 | 5,730.00 | 5,780.00 | 0.2M |
| 2025-09-18 | 5,800.00 | 5,800.00 | 5,730.00 | 5,790.00 | 0.1M |
| 2025-09-17 | 5,790.00 | 5,810.00 | 5,760.00 | 5,770.00 | 0.1M |
| 2025-09-16 | 5,770.00 | 5,810.00 | 5,740.00 | 5,800.00 | 0.2M |
| 2025-09-12 | 5,800.00 | 5,810.00 | 5,770.00 | 5,770.00 | 0.2M |
| 2025-09-11 | 5,840.00 | 5,840.00 | 5,760.00 | 5,800.00 | 0.2M |
| 2025-09-10 | 5,820.00 | 5,850.00 | 5,790.00 | 5,840.00 | 0.1M |
| 2025-09-09 | 5,850.00 | 5,880.00 | 5,800.00 | 5,800.00 | 0.2M |
| 2025-09-08 | 5,830.00 | 5,850.00 | 5,800.00 | 5,840.00 | 0.1M |
| 2025-09-05 | 5,850.00 | 5,850.00 | 5,780.00 | 5,800.00 | 0.1M |
| 2025-09-04 | 5,830.00 | 5,830.00 | 5,760.00 | 5,800.00 | 0.1M |
| 2025-09-03 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 0.2M |
| 2025-09-02 | 5,730.00 | 5,750.00 | 5,710.00 | 5,730.00 | 0.1M |
| 2025-09-01 | 5,670.00 | 5,720.00 | 5,660.00 | 5,700.00 | 0.2M |
| 2025-08-29 | 5,680.00 | 5,680.00 | 5,620.00 | 5,650.00 | 0.1M |
| 2025-08-28 | 5,700.00 | 5,730.00 | 5,680.00 | 5,690.00 | 0.1M |
| 2025-08-27 | 5,670.00 | 5,720.00 | 5,660.00 | 5,690.00 | 0.1M |
| 2025-08-26 | 5,640.00 | 5,670.00 | 5,610.00 | 5,670.00 | 0.1M |
| 2025-08-25 | 5,690.00 | 5,710.00 | 5,630.00 | 5,640.00 | 0.2M |
| 2025-08-22 | 5,670.00 | 5,680.00 | 5,650.00 | 5,660.00 | 0.1M |
| 2025-08-21 | 5,680.00 | 5,680.00 | 5,610.00 | 5,640.00 | 0.1M |
| 2025-08-20 | 5,600.00 | 5,670.00 | 5,590.00 | 5,660.00 | 0.2M |
| 2025-08-19 | 5,570.00 | 5,610.00 | 5,560.00 | 5,590.00 | 0.1M |
| 2025-08-18 | 5,560.00 | 5,590.00 | 5,550.00 | 5,550.00 | 0.1M |
| 2025-08-15 | 5,550.00 | 5,550.00 | 5,490.00 | 5,550.00 | 0.1M |
| 2025-08-14 | 5,580.00 | 5,580.00 | 5,520.00 | 5,530.00 | 0.1M |
| 2025-08-13 | 5,640.00 | 5,640.00 | 5,570.00 | 5,590.00 | 0.2M |
| 2025-08-12 | 5,660.00 | 5,670.00 | 5,600.00 | 5,650.00 | 0.2M |
| 2025-08-08 | 5,650.00 | 5,660.00 | 5,600.00 | 5,640.00 | 0.1M |
| 2025-08-07 | 5,630.00 | 5,650.00 | 5,580.00 | 5,640.00 | 0.2M |
| 2025-08-06 | 5,590.00 | 5,630.00 | 5,540.00 | 5,590.00 | 0.2M |
| 2025-08-05 | 5,470.00 | 5,580.00 | 5,470.00 | 5,570.00 | 0.4M |
| 2025-08-04 | 5,110.00 | 5,580.00 | 5,080.00 | 5,450.00 | 0.6M |
| 2025-08-01 | 5,110.00 | 5,170.00 | 5,110.00 | 5,150.00 | 0.2M |
| 2025-07-31 | 5,080.00 | 5,130.00 | 5,080.00 | 5,100.00 | 0.1M |
| 2025-07-30 | 5,040.00 | 5,070.00 | 5,040.00 | 5,070.00 | 0.1M |
| 2025-07-29 | 5,040.00 | 5,050.00 | 5,020.00 | 5,040.00 | 0.1M |
| 2025-07-28 | 5,050.00 | 5,070.00 | 5,020.00 | 5,050.00 | 0.1M |
| 2025-07-25 | 4,990.00 | 5,040.00 | 4,980.00 | 5,040.00 | 0.1M |
| 2025-07-24 | 4,960.00 | 5,010.00 | 4,955.00 | 4,970.00 | 0.1M |
| 2025-07-23 | 4,930.00 | 4,985.00 | 4,905.00 | 4,955.00 | 0.2M |
| 2025-07-22 | 4,940.00 | 4,965.00 | 4,920.00 | 4,930.00 | 0.1M |
| 2025-07-18 | 4,925.00 | 4,955.00 | 4,915.00 | 4,940.00 | 0.1M |
| 2025-07-17 | 4,960.00 | 4,970.00 | 4,890.00 | 4,930.00 | 0.3M |
| 2025-07-16 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 0.1M |
| 2025-07-15 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 0.1M |
| 2025-07-14 | 5,010.00 | 5,030.00 | 4,995.00 | 5,010.00 | 0.1M |
| 2025-07-11 | 4,975.00 | 5,020.00 | 4,975.00 | 4,995.00 | 0.1M |
| 2025-07-10 | 5,010.00 | 5,010.00 | 4,955.00 | 4,975.00 | 0.1M |
| 2025-07-09 | 5,000.00 | 5,020.00 | 4,980.00 | 4,995.00 | 0.1M |
| 2025-07-08 | 5,000.00 | 5,010.00 | 4,965.00 | 5,010.00 | 0.1M |
| 2025-07-07 | 4,975.00 | 5,020.00 | 4,975.00 | 5,000.00 | 0.1M |
| 2025-07-04 | 4,925.00 | 4,975.00 | 4,915.00 | 4,970.00 | 0.1M |
| 2025-07-03 | 4,950.00 | 4,950.00 | 4,875.00 | 4,910.00 | 0.2M |
| 2025-07-02 | 4,900.00 | 4,975.00 | 4,895.00 | 4,975.00 | 0.1M |
| 2025-07-01 | 4,930.00 | 4,975.00 | 4,920.00 | 4,925.00 | 0.2M |
| 2025-06-30 | 4,835.00 | 4,930.00 | 4,820.00 | 4,900.00 | 0.2M |
| 2025-06-27 | 4,830.00 | 4,895.00 | 4,830.00 | 4,890.00 | 0.2M |
| 2025-06-26 | 4,885.00 | 4,910.00 | 4,865.00 | 4,900.00 | 0.2M |
| 2025-06-25 | 4,890.00 | 4,905.00 | 4,835.00 | 4,890.00 | 0.2M |
| 2025-06-24 | 4,930.00 | 4,935.00 | 4,895.00 | 4,895.00 | 0.1M |
| 2025-06-23 | 4,930.00 | 4,945.00 | 4,890.00 | 4,900.00 | 0.1M |
| 2025-06-20 | 4,985.00 | 4,995.00 | 4,925.00 | 4,925.00 | 0.1M |
| 2025-06-19 | 4,980.00 | 5,010.00 | 4,975.00 | 5,000.00 | 0.1M |
| 2025-06-18 | 4,955.00 | 5,000.00 | 4,950.00 | 4,980.00 | 0.1M |
| 2025-06-17 | 4,960.00 | 5,010.00 | 4,955.00 | 4,965.00 | 0.1M |
| 2025-06-16 | 4,950.00 | 4,995.00 | 4,945.00 | 4,985.00 | 0.1M |
| 2025-06-13 | 4,915.00 | 4,940.00 | 4,895.00 | 4,940.00 | 0.1M |
| 2025-06-12 | 4,950.00 | 4,965.00 | 4,925.00 | 4,930.00 | 0.1M |
| 2025-06-11 | 4,960.00 | 4,980.00 | 4,945.00 | 4,960.00 | 0.1M |
| 2025-06-10 | 4,980.00 | 4,985.00 | 4,945.00 | 4,945.00 | 0.1M |
| 2025-06-09 | 5,010.00 | 5,020.00 | 4,980.00 | 4,980.00 | 0.1M |
| 2025-06-06 | 5,000.00 | 5,010.00 | 4,990.00 | 5,010.00 | 0.1M |
| 2025-06-05 | 5,010.00 | 5,020.00 | 4,985.00 | 4,990.00 | 0.1M |
| 2025-06-04 | 5,050.00 | 5,050.00 | 4,980.00 | 5,020.00 | 0.1M |
| 2025-06-03 | 5,040.00 | 5,050.00 | 5,020.00 | 5,050.00 | 0.1M |
| 2025-06-02 | 5,020.00 | 5,050.00 | 5,000.00 | 5,040.00 | 0.1M |
| 2025-05-30 | 4,960.00 | 5,030.00 | 4,955.00 | 5,020.00 | 0.2M |
| 2025-05-29 | 4,960.00 | 4,995.00 | 4,940.00 | 4,965.00 | 0.1M |
| 2025-05-28 | 4,980.00 | 4,980.00 | 4,945.00 | 4,950.00 | 0.1M |
| 2025-05-27 | 4,960.00 | 4,980.00 | 4,935.00 | 4,965.00 | 0.1M |
| 2025-05-26 | 4,950.00 | 4,995.00 | 4,950.00 | 4,995.00 | 0.1M |
| 2025-05-23 | 4,945.00 | 4,990.00 | 4,940.00 | 4,950.00 | 0.1M |
| 2025-05-22 | 4,865.00 | 4,995.00 | 4,860.00 | 4,920.00 | 0.2M |
| 2025-05-21 | 4,875.00 | 4,890.00 | 4,835.00 | 4,850.00 | 0.1M |
| 2025-05-20 | 4,885.00 | 4,890.00 | 4,840.00 | 4,865.00 | 0.1M |
| 2025-05-19 | 4,875.00 | 4,910.00 | 4,860.00 | 4,900.00 | 0.1M |
| 2025-05-16 | 4,900.00 | 4,930.00 | 4,830.00 | 4,850.00 | 0.1M |
| 2025-05-15 | 4,845.00 | 4,890.00 | 4,835.00 | 4,860.00 | 0.1M |
| 2025-05-14 | 4,910.00 | 4,910.00 | 4,830.00 | 4,860.00 | 0.2M |
| 2025-05-13 | 4,950.00 | 4,950.00 | 4,885.00 | 4,925.00 | 0.2M |
| 2025-05-12 | 5,000.00 | 5,030.00 | 4,945.00 | 4,995.00 | 0.2M |
| 2025-05-09 | 4,950.00 | 4,980.00 | 4,920.00 | 4,950.00 | 0.2M |
| 2025-05-08 | 4,980.00 | 5,000.00 | 4,920.00 | 4,970.00 | 0.4M |
| 2025-05-07 | 4,985.00 | 4,985.00 | 4,860.00 | 4,925.00 | 0.4M |
| 2025-05-02 | 4,460.00 | 5,000.00 | 4,440.00 | 4,945.00 | 1.4M |
| 2025-05-01 | 4,500.00 | 4,530.00 | 4,470.00 | 4,505.00 | 0.1M |
| 2025-04-30 | 4,455.00 | 4,500.00 | 4,440.00 | 4,475.00 | 0.1M |
| 2025-04-28 | 4,420.00 | 4,490.00 | 4,410.00 | 4,435.00 | 0.1M |
| 2025-04-25 | 4,450.00 | 4,485.00 | 4,400.00 | 4,420.00 | 0.1M |
| 2025-04-24 | 4,560.00 | 4,565.00 | 4,440.00 | 4,460.00 | 0.1M |
| 2025-04-23 | 4,580.00 | 4,650.00 | 4,580.00 | 4,590.00 | 0.1M |
| 2025-04-22 | 4,560.00 | 4,590.00 | 4,540.00 | 4,570.00 | 0.1M |
| 2025-04-21 | 4,500.00 | 4,565.00 | 4,495.00 | 4,550.00 | 0.1M |
| 2025-04-18 | 4,385.00 | 4,525.00 | 4,380.00 | 4,505.00 | 0.2M |
| 2025-04-17 | 4,350.00 | 4,370.00 | 4,320.00 | 4,350.00 | 0.1M |
| 2025-04-16 | 4,270.00 | 4,360.00 | 4,265.00 | 4,355.00 | 0.1M |
| 2025-04-15 | 4,280.00 | 4,285.00 | 4,235.00 | 4,245.00 | 0.1M |
| 2025-04-14 | 4,180.00 | 4,265.00 | 4,180.00 | 4,240.00 | 0.1M |
| 2025-04-11 | 4,170.00 | 4,190.00 | 4,110.00 | 4,175.00 | 0.1M |
| 2025-04-10 | 4,170.00 | 4,190.00 | 4,075.00 | 4,160.00 | 0.2M |
| 2025-04-09 | 4,030.00 | 4,095.00 | 3,960.00 | 4,055.00 | 0.1M |
| 2025-04-08 | 4,050.00 | 4,120.00 | 3,975.00 | 4,100.00 | 0.2M |
| 2025-04-07 | 3,840.00 | 3,980.00 | 3,800.00 | 3,910.00 | 0.3M |
| 2025-04-04 | 4,095.00 | 4,100.00 | 4,005.00 | 4,035.00 | 0.1M |
| 2025-04-03 | 4,050.00 | 4,120.00 | 4,045.00 | 4,120.00 | 0.1M |
| 2025-04-02 | 4,150.00 | 4,160.00 | 4,100.00 | 4,115.00 | 0.1M |
| 2025-04-01 | 4,230.00 | 4,230.00 | 4,160.00 | 4,175.00 | 0.1M |
| 2025-03-31 | 4,200.00 | 4,225.00 | 4,135.00 | 4,185.00 | 0.2M |
| 2025-03-28 | 4,195.00 | 4,250.00 | 4,170.00 | 4,225.00 | 0.2M |
| 2025-03-27 | 4,260.00 | 4,285.00 | 4,240.00 | 4,285.00 | 0.3M |
| 2025-03-26 | 4,235.00 | 4,255.00 | 4,200.00 | 4,240.00 | 0.2M |
| 2025-03-25 | 4,175.00 | 4,240.00 | 4,145.00 | 4,220.00 | 0.2M |
| 2025-03-24 | 4,205.00 | 4,235.00 | 4,110.00 | 4,180.00 | 0.6M |
| 2025-03-21 | 3,870.00 | 3,895.00 | 3,870.00 | 3,885.00 | 0.1M |
| 2025-03-19 | 3,870.00 | 3,890.00 | 3,865.00 | 3,880.00 | 0.1M |
| 2025-03-18 | 3,835.00 | 3,865.00 | 3,835.00 | 3,855.00 | 0.1M |
| 2025-03-17 | 3,790.00 | 3,825.00 | 3,785.00 | 3,815.00 | 0.1M |
| 2025-03-14 | 3,760.00 | 3,790.00 | 3,760.00 | 3,780.00 | 0.1M |
| 2025-03-13 | 3,765.00 | 3,795.00 | 3,755.00 | 3,785.00 | 0.1M |
| 2025-03-12 | 3,770.00 | 3,800.00 | 3,760.00 | 3,795.00 | 0.1M |
| 2025-03-11 | 3,785.00 | 3,805.00 | 3,770.00 | 3,800.00 | 0.1M |
| 2025-03-10 | 3,800.00 | 3,810.00 | 3,780.00 | 3,780.00 | 0.1M |
| 2025-03-07 | 3,770.00 | 3,800.00 | 3,750.00 | 3,790.00 | 0.1M |
| 2025-03-06 | 3,780.00 | 3,795.00 | 3,775.00 | 3,790.00 | 0.1M |
| 2025-03-05 | 3,765.00 | 3,770.00 | 3,745.00 | 3,750.00 | 0.1M |
| 2025-03-04 | 3,760.00 | 3,770.00 | 3,745.00 | 3,760.00 | 0.1M |
| 2025-03-03 | 3,740.00 | 3,765.00 | 3,735.00 | 3,750.00 | 0.1M |
| 2025-02-28 | 3,725.00 | 3,750.00 | 3,715.00 | 3,725.00 | 0.1M |
| 2025-02-27 | 3,680.00 | 3,720.00 | 3,680.00 | 3,720.00 | 0.1M |
| 2025-02-26 | 3,705.00 | 3,710.00 | 3,680.00 | 3,690.00 | 0.1M |
| 2025-02-25 | 3,680.00 | 3,710.00 | 3,680.00 | 3,685.00 | 0.1M |
| 2025-02-21 | 3,710.00 | 3,715.00 | 3,675.00 | 3,685.00 | 0.1M |
| 2025-02-20 | 3,740.00 | 3,760.00 | 3,705.00 | 3,705.00 | 0.1M |
| 2025-02-19 | 3,770.00 | 3,790.00 | 3,740.00 | 3,740.00 | 0.1M |
| 2025-02-18 | 3,765.00 | 3,765.00 | 3,735.00 | 3,750.00 | 0.1M |
| 2025-02-17 | 3,805.00 | 3,820.00 | 3,755.00 | 3,755.00 | 0.1M |
| 2025-02-14 | 3,790.00 | 3,805.00 | 3,760.00 | 3,775.00 | 0.1M |
| 2025-02-13 | 3,795.00 | 3,800.00 | 3,770.00 | 3,790.00 | 0.0M |
| 2025-02-12 | 3,790.00 | 3,790.00 | 3,740.00 | 3,755.00 | 0.1M |
| 2025-02-10 | 3,780.00 | 3,780.00 | 3,750.00 | 3,765.00 | 0.1M |
| 2025-02-07 | 3,735.00 | 3,780.00 | 3,720.00 | 3,760.00 | 0.1M |
| 2025-02-06 | 3,770.00 | 3,830.00 | 3,725.00 | 3,760.00 | 0.2M |
| 2025-02-05 | 3,805.00 | 3,810.00 | 3,775.00 | 3,780.00 | 0.1M |
| 2025-02-04 | 3,820.00 | 3,835.00 | 3,780.00 | 3,780.00 | 0.1M |
| 2025-02-03 | 3,860.00 | 3,860.00 | 3,810.00 | 3,820.00 | 0.1M |
| 2025-01-31 | 3,880.00 | 3,880.00 | 3,850.00 | 3,865.00 | 0.0M |
| 2025-01-30 | 3,845.00 | 3,880.00 | 3,845.00 | 3,870.00 | 0.0M |
| 2025-01-29 | 3,855.00 | 3,865.00 | 3,840.00 | 3,845.00 | 0.0M |
| 2025-01-28 | 3,835.00 | 3,885.00 | 3,835.00 | 3,855.00 | 0.0M |
| 2025-01-27 | 3,815.00 | 3,835.00 | 3,795.00 | 3,835.00 | 0.0M |
| 2025-01-24 | 3,800.00 | 3,820.00 | 3,780.00 | 3,780.00 | 0.1M |
| 2025-01-23 | 3,825.00 | 3,825.00 | 3,780.00 | 3,790.00 | 0.1M |
| 2025-01-22 | 3,810.00 | 3,825.00 | 3,805.00 | 3,810.00 | 0.1M |
| 2025-01-21 | 3,825.00 | 3,825.00 | 3,790.00 | 3,795.00 | 0.0M |
| 2025-01-20 | 3,805.00 | 3,815.00 | 3,785.00 | 3,815.00 | 0.0M |
| 2025-01-17 | 3,780.00 | 3,800.00 | 3,750.00 | 3,785.00 | 0.1M |
| 2025-01-16 | 3,830.00 | 3,830.00 | 3,780.00 | 3,780.00 | 0.1M |
| 2025-01-15 | 3,785.00 | 3,795.00 | 3,775.00 | 3,790.00 | 0.1M |
| 2025-01-14 | 3,815.00 | 3,830.00 | 3,760.00 | 3,780.00 | 0.1M |
| 2025-01-10 | 3,810.00 | 3,815.00 | 3,785.00 | 3,790.00 | 0.1M |
| 2025-01-09 | 3,825.00 | 3,830.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2025-01-08 | 3,870.00 | 3,875.00 | 3,820.00 | 3,820.00 | 0.1M |
| 2025-01-07 | 3,945.00 | 3,945.00 | 3,875.00 | 3,875.00 | 0.1M |
| 2025-01-06 | 3,990.00 | 3,990.00 | 3,935.00 | 3,935.00 | 0.1M |