6,000.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 0.0M |
| 2025-09-26 | 5,990.00 | 5,990.00 | 5,810.00 | 5,810.00 | 0.0M |
| 2025-09-25 | 6,780.00 | 6,780.00 | 5,780.00 | 5,980.00 | 0.0M |
| 2025-09-24 | 6,500.00 | 7,000.00 | 6,500.00 | 6,800.00 | 0.0M |
| 2025-09-23 | 6,400.00 | 6,600.00 | 6,370.00 | 6,370.00 | 0.0M |
| 2025-09-22 | 5,600.00 | 6,210.00 | 5,450.00 | 6,180.00 | 0.0M |
| 2025-09-19 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-09-18 | 5,790.00 | 5,790.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-09-17 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.0M |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2025-09-15 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2025-09-12 | 5,360.00 | 5,760.00 | 5,170.00 | 5,600.00 | 0.0M |
| 2025-09-11 | 6,200.00 | 6,200.00 | 5,150.00 | 5,160.00 | 0.0M |
| 2025-09-10 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2025-09-09 | 6,190.00 | 6,190.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-09-08 | 6,040.00 | 6,040.00 | 5,800.00 | 6,000.00 | 0.0M |
| 2025-09-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-09-04 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-09-02 | 6,280.00 | 6,280.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-09-01 | 6,090.00 | 6,090.00 | 6,080.00 | 6,080.00 | 0.0M |
| 2025-08-29 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 0.0M |
| 2025-08-28 | 6,600.00 | 6,600.00 | 6,100.00 | 6,110.00 | 0.0M |
| 2025-08-27 | 6,480.00 | 6,480.00 | 6,210.00 | 6,480.00 | 0.0M |
| 2025-08-26 | 6,600.00 | 6,600.00 | 6,000.00 | 6,480.00 | 0.0M |
| 2025-08-25 | 6,800.00 | 6,800.00 | 6,400.00 | 6,800.00 | 0.0M |
| 2025-08-22 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-08-21 | 6,790.00 | 6,790.00 | 6,400.00 | 6,690.00 | 0.0M |
| 2025-08-20 | 6,790.00 | 6,790.00 | 6,670.00 | 6,690.00 | 0.0M |
| 2025-08-19 | 6,400.00 | 7,000.00 | 6,400.00 | 6,600.00 | 0.0M |
| 2025-08-18 | 6,400.00 | 6,690.00 | 6,150.00 | 6,690.00 | 0.0M |
| 2025-08-14 | 6,600.00 | 6,760.00 | 6,600.00 | 6,700.00 | 0.0M |
| 2025-08-13 | 6,390.00 | 6,800.00 | 6,290.00 | 6,600.00 | 0.0M |
| 2025-08-12 | 6,400.00 | 6,400.00 | 6,380.00 | 6,390.00 | 0.0M |
| 2025-08-11 | 6,390.00 | 6,390.00 | 6,020.00 | 6,060.00 | 0.0M |
| 2025-08-08 | 6,800.00 | 6,890.00 | 6,150.00 | 6,180.00 | 0.0M |
| 2025-08-07 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2025-08-06 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 0.0M |
| 2025-08-05 | 7,390.00 | 7,390.00 | 6,600.00 | 7,000.00 | 0.0M |
| 2025-08-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2025-08-01 | 7,010.00 | 7,100.00 | 7,010.00 | 7,100.00 | 0.0M |
| 2025-07-29 | 7,090.00 | 7,400.00 | 7,090.00 | 7,180.00 | 0.0M |
| 2025-07-28 | 7,570.00 | 7,570.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2025-07-25 | 7,290.00 | 7,290.00 | 7,210.00 | 7,220.00 | 0.0M |
| 2025-07-24 | 7,350.00 | 7,350.00 | 7,210.00 | 7,340.00 | 0.0M |
| 2025-07-23 | 7,390.00 | 7,390.00 | 7,230.00 | 7,370.00 | 0.0M |
| 2025-07-22 | 7,270.00 | 7,490.00 | 7,270.00 | 7,400.00 | 0.0M |
| 2025-07-21 | 7,600.00 | 7,600.00 | 7,250.00 | 7,570.00 | 0.0M |
| 2025-07-18 | 7,400.00 | 8,000.00 | 7,400.00 | 7,870.00 | 0.0M |
| 2025-07-17 | 7,200.00 | 7,400.00 | 7,200.00 | 7,360.00 | 0.0M |
| 2025-07-16 | 7,250.00 | 7,480.00 | 7,250.00 | 7,280.00 | 0.0M |
| 2025-07-15 | 7,350.00 | 7,460.00 | 7,350.00 | 7,400.00 | 0.0M |
| 2025-07-14 | 7,200.00 | 7,510.00 | 7,150.00 | 7,460.00 | 0.0M |
| 2025-07-11 | 7,600.00 | 7,680.00 | 7,300.00 | 7,520.00 | 0.0M |
| 2025-07-10 | 7,950.00 | 7,950.00 | 7,500.00 | 7,690.00 | 0.0M |
| 2025-07-09 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.0M |
| 2025-07-08 | 7,640.00 | 7,800.00 | 7,640.00 | 7,750.00 | 0.0M |
| 2025-07-07 | 7,600.00 | 7,940.00 | 7,400.00 | 7,650.00 | 0.0M |
| 2025-07-04 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-07-03 | 7,980.00 | 7,990.00 | 7,980.00 | 7,990.00 | 0.0M |
| 2025-07-02 | 8,200.00 | 8,200.00 | 7,800.00 | 8,080.00 | 0.0M |
| 2025-07-01 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-06-30 | 7,800.00 | 8,080.00 | 7,800.00 | 8,000.00 | 0.0M |
| 2025-06-27 | 7,800.00 | 8,170.00 | 7,800.00 | 8,000.00 | 0.0M |
| 2025-06-26 | 8,000.00 | 8,140.00 | 7,900.00 | 8,100.00 | 0.0M |
| 2025-06-25 | 7,230.00 | 7,900.00 | 7,000.00 | 7,800.00 | 0.0M |
| 2025-06-24 | 8,210.00 | 8,350.00 | 7,140.00 | 7,230.00 | 0.0M |
| 2025-06-23 | 8,210.00 | 8,390.00 | 8,200.00 | 8,390.00 | 0.0M |
| 2025-06-20 | 8,380.00 | 8,500.00 | 8,310.00 | 8,430.00 | 0.0M |
| 2025-06-19 | 8,390.00 | 8,390.00 | 8,210.00 | 8,380.00 | 0.0M |
| 2025-06-18 | 8,500.00 | 8,500.00 | 8,220.00 | 8,390.00 | 0.0M |
| 2025-06-17 | 8,420.00 | 8,650.00 | 8,150.00 | 8,600.00 | 0.0M |
| 2025-06-16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2025-06-13 | 8,680.00 | 8,690.00 | 8,670.00 | 8,670.00 | 0.0M |
| 2025-06-12 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.0M |
| 2025-06-11 | 8,770.00 | 8,770.00 | 8,510.00 | 8,720.00 | 0.0M |
| 2025-06-10 | 8,510.00 | 8,800.00 | 8,450.00 | 8,800.00 | 0.0M |
| 2025-06-09 | 8,730.00 | 8,800.00 | 8,720.00 | 8,800.00 | 0.0M |
| 2025-06-05 | 8,600.00 | 8,740.00 | 8,510.00 | 8,740.00 | 0.0M |
| 2025-06-04 | 8,850.00 | 8,850.00 | 8,450.00 | 8,800.00 | 0.0M |
| 2025-06-02 | 9,400.00 | 9,500.00 | 8,410.00 | 8,430.00 | 0.0M |
| 2025-05-30 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-05-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-05-28 | 9,290.00 | 9,290.00 | 9,170.00 | 9,190.00 | 0.0M |
| 2025-05-27 | 9,000.00 | 9,170.00 | 9,000.00 | 9,170.00 | 0.0M |
| 2025-05-26 | 8,600.00 | 9,150.00 | 8,600.00 | 9,090.00 | 0.0M |
| 2025-05-23 | 8,800.00 | 8,800.00 | 8,400.00 | 8,790.00 | 0.0M |
| 2025-05-22 | 8,990.00 | 9,100.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2025-05-21 | 9,540.00 | 9,700.00 | 8,710.00 | 9,000.00 | 0.0M |
| 2025-05-20 | 9,750.00 | 9,750.00 | 9,540.00 | 9,730.00 | 0.0M |
| 2025-05-19 | 9,760.00 | 9,760.00 | 9,700.00 | 9,760.00 | 0.0M |
| 2025-05-16 | 9,790.00 | 9,790.00 | 9,760.00 | 9,770.00 | 0.0M |
| 2025-05-15 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-05-14 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 0.0M |
| 2025-05-13 | 10,080.00 | 10,100.00 | 10,080.00 | 10,080.00 | 0.0M |
| 2025-05-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-05-09 | 10,260.00 | 10,260.00 | 10,000.00 | 10,240.00 | 0.0M |
| 2025-05-08 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 0.0M |
| 2025-05-07 | 10,320.00 | 10,320.00 | 8,810.00 | 10,000.00 | 0.0M |
| 2025-05-02 | 10,060.00 | 10,200.00 | 10,000.00 | 10,160.00 | 0.0M |
| 2025-04-30 | 10,330.00 | 10,330.00 | 10,050.00 | 10,290.00 | 0.0M |
| 2025-04-29 | 10,320.00 | 10,320.00 | 10,030.00 | 10,310.00 | 0.0M |
| 2025-04-28 | 10,100.00 | 10,480.00 | 10,100.00 | 10,400.00 | 0.0M |
| 2025-04-25 | 10,150.00 | 10,440.00 | 10,150.00 | 10,410.00 | 0.0M |
| 2025-04-24 | 10,040.00 | 10,650.00 | 10,040.00 | 10,480.00 | 0.0M |
| 2025-04-23 | 10,610.00 | 10,610.00 | 10,240.00 | 10,490.00 | 0.0M |
| 2025-04-22 | 10,420.00 | 10,850.00 | 10,200.00 | 10,710.00 | 0.0M |
| 2025-04-21 | 10,500.00 | 10,990.00 | 10,150.00 | 10,560.00 | 0.0M |
| 2025-04-18 | 11,500.00 | 11,500.00 | 10,590.00 | 11,000.00 | 0.0M |
| 2025-04-17 | 10,320.00 | 11,080.00 | 10,170.00 | 10,570.00 | 0.0M |
| 2025-04-16 | 11,480.00 | 11,480.00 | 10,050.00 | 10,470.00 | 0.0M |
| 2025-04-15 | 11,240.00 | 11,240.00 | 10,550.00 | 10,890.00 | 0.0M |
| 2025-04-14 | 10,730.00 | 11,340.00 | 10,400.00 | 10,800.00 | 0.0M |
| 2025-04-11 | 10,700.00 | 10,700.00 | 10,210.00 | 10,390.00 | 0.0M |
| 2025-04-10 | 11,000.00 | 11,000.00 | 10,490.00 | 10,490.00 | 0.0M |
| 2025-04-09 | 11,360.00 | 11,360.00 | 10,650.00 | 10,650.00 | 0.0M |
| 2025-04-08 | 11,150.00 | 11,700.00 | 10,620.00 | 10,930.00 | 0.0M |
| 2025-04-07 | 11,900.00 | 11,900.00 | 10,760.00 | 11,140.00 | 0.0M |
| 2025-04-04 | 11,570.00 | 12,490.00 | 11,200.00 | 11,820.00 | 0.0M |
| 2025-04-03 | 12,130.00 | 12,490.00 | 11,510.00 | 12,200.00 | 0.0M |
| 2025-04-02 | 12,040.00 | 12,120.00 | 11,620.00 | 12,120.00 | 0.0M |
| 2025-04-01 | 12,030.00 | 12,050.00 | 11,520.00 | 12,050.00 | 0.0M |
| 2025-03-31 | 10,620.00 | 12,900.00 | 10,620.00 | 12,050.00 | 0.0M |
| 2025-03-28 | 11,900.00 | 11,900.00 | 11,020.00 | 11,860.00 | 0.0M |
| 2025-03-27 | 11,500.00 | 11,990.00 | 11,010.00 | 11,500.00 | 0.0M |
| 2025-03-26 | 10,610.00 | 12,400.00 | 10,610.00 | 11,500.00 | 0.0M |
| 2025-03-25 | 10,030.00 | 11,260.00 | 10,000.00 | 11,260.00 | 0.0M |
| 2025-03-24 | 11,200.00 | 11,200.00 | 10,020.00 | 10,660.00 | 0.0M |
| 2025-03-21 | 10,610.00 | 11,250.00 | 10,500.00 | 10,750.00 | 0.0M |
| 2025-03-20 | 11,410.00 | 11,410.00 | 10,010.00 | 11,260.00 | 0.0M |
| 2025-03-19 | 10,660.00 | 11,450.00 | 10,660.00 | 10,850.00 | 0.0M |
| 2025-03-18 | 11,390.00 | 11,440.00 | 10,610.00 | 11,350.00 | 0.0M |
| 2025-03-17 | 11,810.00 | 11,810.00 | 11,000.00 | 11,390.00 | 0.0M |
| 2025-03-14 | 11,830.00 | 11,830.00 | 11,020.00 | 11,670.00 | 0.0M |
| 2025-03-13 | 11,720.00 | 11,870.00 | 11,260.00 | 11,680.00 | 0.0M |
| 2025-03-12 | 12,100.00 | 12,250.00 | 11,720.00 | 12,090.00 | 0.0M |
| 2025-03-11 | 11,620.00 | 12,120.00 | 11,610.00 | 12,100.00 | 0.0M |
| 2025-03-10 | 11,620.00 | 12,300.00 | 11,620.00 | 12,140.00 | 0.0M |
| 2025-03-07 | 12,250.00 | 12,250.00 | 11,600.00 | 12,140.00 | 0.0M |
| 2025-03-06 | 12,690.00 | 12,690.00 | 11,630.00 | 11,710.00 | 0.0M |
| 2025-03-05 | 12,290.00 | 12,600.00 | 12,030.00 | 12,230.00 | 0.0M |
| 2025-03-04 | 12,480.00 | 12,480.00 | 11,540.00 | 12,000.00 | 0.0M |
| 2025-02-28 | 11,510.00 | 12,940.00 | 11,070.00 | 12,200.00 | 0.0M |
| 2025-02-27 | 11,990.00 | 11,990.00 | 11,010.00 | 11,900.00 | 0.0M |
| 2025-02-26 | 11,730.00 | 12,320.00 | 10,310.00 | 11,690.00 | 0.0M |
| 2025-02-25 | 12,400.00 | 12,430.00 | 12,000.00 | 12,110.00 | 0.0M |
| 2025-02-24 | 12,330.00 | 13,000.00 | 12,000.00 | 12,440.00 | 0.0M |
| 2025-02-21 | 11,530.00 | 12,390.00 | 11,500.00 | 12,240.00 | 0.0M |
| 2025-02-20 | 12,000.00 | 12,500.00 | 11,550.00 | 12,500.00 | 0.0M |
| 2025-02-19 | 12,350.00 | 12,350.00 | 12,040.00 | 12,050.00 | 0.0M |
| 2025-02-18 | 11,520.00 | 12,590.00 | 11,520.00 | 12,350.00 | 0.0M |
| 2025-02-17 | 12,000.00 | 12,390.00 | 11,510.00 | 11,990.00 | 0.0M |
| 2025-02-14 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 0.0M |
| 2025-02-13 | 11,110.00 | 11,910.00 | 11,110.00 | 11,630.00 | 0.0M |
| 2025-02-12 | 11,900.00 | 11,980.00 | 11,010.00 | 11,730.00 | 0.0M |
| 2025-02-11 | 11,000.00 | 12,400.00 | 10,650.00 | 11,980.00 | 0.0M |
| 2025-02-10 | 10,500.00 | 11,000.00 | 10,210.00 | 10,950.00 | 0.0M |
| 2025-02-07 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 0.0M |
| 2025-02-06 | 10,130.00 | 10,130.00 | 9,800.00 | 10,110.00 | 0.0M |
| 2025-02-05 | 10,500.00 | 10,600.00 | 10,000.00 | 10,250.00 | 0.0M |
| 2025-02-04 | 9,600.00 | 10,500.00 | 9,600.00 | 10,080.00 | 0.0M |
| 2025-02-03 | 9,570.00 | 9,600.00 | 9,420.00 | 9,590.00 | 0.0M |
| 2025-01-31 | 9,200.00 | 9,600.00 | 9,200.00 | 9,570.00 | 0.0M |
| 2025-01-24 | 9,500.00 | 9,600.00 | 9,400.00 | 9,580.00 | 0.0M |
| 2025-01-23 | 9,390.00 | 10,000.00 | 9,100.00 | 9,580.00 | 0.0M |
| 2025-01-22 | 9,190.00 | 9,390.00 | 9,000.00 | 9,320.00 | 0.0M |
| 2025-01-21 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0M |
| 2025-01-20 | 9,380.00 | 9,380.00 | 9,000.00 | 9,240.00 | 0.0M |
| 2025-01-17 | 9,390.00 | 9,390.00 | 8,820.00 | 9,280.00 | 0.0M |
| 2025-01-16 | 9,390.00 | 9,390.00 | 9,290.00 | 9,290.00 | 0.0M |
| 2025-01-15 | 9,200.00 | 9,290.00 | 9,200.00 | 9,250.00 | 0.0M |
| 2025-01-14 | 9,200.00 | 9,400.00 | 8,810.00 | 9,290.00 | 0.0M |
| 2025-01-13 | 9,100.00 | 9,350.00 | 8,820.00 | 9,320.00 | 0.0M |
| 2025-01-10 | 9,160.00 | 9,400.00 | 8,860.00 | 9,400.00 | 0.0M |
| 2025-01-09 | 9,170.00 | 9,170.00 | 8,800.00 | 9,130.00 | 0.0M |
| 2025-01-08 | 8,920.00 | 9,200.00 | 8,600.00 | 9,050.00 | 0.0M |
| 2025-01-07 | 8,950.00 | 9,180.00 | 8,800.00 | 8,920.00 | 0.0M |
| 2025-01-06 | 9,190.00 | 9,190.00 | 8,800.00 | 9,090.00 | 0.0M |
| 2025-01-03 | 9,080.00 | 9,080.00 | 8,220.00 | 9,000.00 | 0.0M |
| 2025-01-02 | 8,650.00 | 9,150.00 | 8,210.00 | 9,080.00 | 0.0M |