5,531.99
마지막 업데이트: 2025-09-23
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-23 | 5,531.99 | 5,531.99 | 5,531.99 | 5,531.99 | 0.0M |
| 2025-09-22 | 5,561.00 | 5,601.88 | 5,561.00 | 5,570.00 | 0.0M |
| 2025-09-19 | 5,538.00 | 5,538.00 | 5,510.31 | 5,510.31 | 0.0M |
| 2025-09-18 | 5,487.24 | 5,522.86 | 5,487.24 | 5,515.50 | 0.0M |
| 2025-09-15 | 5,547.00 | 5,580.01 | 5,547.00 | 5,580.01 | 0.0M |
| 2025-09-12 | 5,743.38 | 5,743.38 | 5,743.38 | 5,743.38 | 0.0M |
| 2025-09-11 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0M |
| 2025-09-10 | 5,824.99 | 5,824.99 | 5,673.00 | 5,673.00 | 0.0M |
| 2025-09-09 | 5,826.00 | 5,855.14 | 5,826.00 | 5,843.00 | 0.0M |
| 2025-09-05 | 5,891.86 | 5,891.86 | 5,891.86 | 5,891.86 | 0.0M |
| 2025-09-04 | 5,960.00 | 5,980.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-09-03 | 5,907.00 | 5,918.95 | 5,907.00 | 5,918.95 | 0.0M |
| 2025-08-29 | 5,803.05 | 5,803.05 | 5,803.05 | 5,803.05 | 0.0M |
| 2025-08-28 | 5,803.04 | 5,803.04 | 5,803.04 | 5,803.04 | 0.0M |
| 2025-08-22 | 5,869.00 | 5,869.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2025-08-21 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 0.0M |
| 2025-08-20 | 5,881.00 | 5,918.00 | 5,881.00 | 5,895.00 | 0.0M |
| 2025-08-19 | 5,878.00 | 5,880.00 | 5,878.00 | 5,880.00 | 0.0M |
| 2025-08-18 | 5,798.00 | 5,798.00 | 5,785.00 | 5,785.00 | 0.0M |
| 2025-08-15 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0M |
| 2025-08-14 | 5,686.31 | 5,810.00 | 5,686.31 | 5,810.00 | 0.0M |
| 2025-08-13 | 5,686.31 | 5,686.31 | 5,686.31 | 5,686.31 | 0.0M |
| 2025-08-11 | 5,700.00 | 5,700.00 | 5,695.00 | 5,695.00 | 0.0M |
| 2025-08-07 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 0.0M |
| 2025-08-06 | 5,745.00 | 5,745.00 | 5,650.00 | 5,725.00 | 0.0M |
| 2025-08-05 | 5,638.00 | 5,638.00 | 5,600.00 | 5,609.75 | 0.0M |
| 2025-08-01 | 5,720.00 | 5,741.00 | 5,720.00 | 5,720.00 | 0.0M |
| 2025-07-31 | 5,678.12 | 5,678.12 | 5,678.12 | 5,678.12 | 0.0M |
| 2025-07-30 | 5,692.15 | 5,709.99 | 5,692.15 | 5,705.00 | 0.0M |
| 2025-07-29 | 5,631.43 | 5,631.43 | 5,631.43 | 5,631.43 | 0.0M |
| 2025-07-28 | 5,550.00 | 5,566.00 | 5,550.00 | 5,566.00 | 0.0M |
| 2025-07-25 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 0.0M |
| 2025-07-24 | 5,510.99 | 5,559.95 | 5,510.99 | 5,559.95 | 0.0M |
| 2025-07-23 | 5,530.00 | 5,557.65 | 5,530.00 | 5,557.65 | 0.0M |
| 2025-07-21 | 5,530.00 | 5,545.00 | 5,530.00 | 5,545.00 | 0.0M |
| 2025-07-18 | 5,569.00 | 5,569.00 | 5,569.00 | 5,569.00 | 0.0M |
| 2025-07-17 | 5,687.72 | 5,687.72 | 5,687.72 | 5,687.72 | 0.0M |
| 2025-07-16 | 5,645.00 | 5,645.00 | 5,526.62 | 5,526.62 | 0.0M |
| 2025-07-15 | 5,655.00 | 5,692.00 | 5,655.00 | 5,692.00 | 0.0M |
| 2025-07-14 | 5,610.00 | 5,642.80 | 5,610.00 | 5,642.80 | 0.0M |
| 2025-07-11 | 5,649.95 | 5,661.95 | 5,566.00 | 5,585.00 | 0.0M |
| 2025-07-10 | 5,556.60 | 5,584.39 | 5,556.60 | 5,565.84 | 0.0M |
| 2025-07-09 | 5,468.00 | 5,468.00 | 5,468.00 | 5,468.00 | 0.0M |
| 2025-07-08 | 5,455.00 | 5,463.00 | 5,430.00 | 5,457.15 | 0.0M |
| 2025-07-02 | 5,543.00 | 5,554.47 | 5,543.00 | 5,554.47 | 0.0M |
| 2025-07-01 | 5,534.99 | 5,600.00 | 5,534.99 | 5,588.00 | 0.0M |
| 2025-06-27 | 5,390.00 | 5,476.75 | 5,390.00 | 5,476.75 | 0.0M |
| 2025-06-26 | 5,418.97 | 5,418.97 | 5,375.00 | 5,390.00 | 0.0M |
| 2025-06-25 | 5,500.05 | 5,500.05 | 5,400.00 | 5,410.00 | 0.0M |
| 2025-06-24 | 5,572.81 | 5,572.81 | 5,529.00 | 5,529.00 | 0.0M |
| 2025-06-23 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0M |
| 2025-06-20 | 5,510.01 | 5,510.01 | 5,509.00 | 5,509.00 | 0.0M |
| 2025-06-18 | 5,525.00 | 5,525.00 | 5,512.01 | 5,512.01 | 0.0M |
| 2025-06-16 | 5,630.00 | 5,630.00 | 5,607.00 | 5,607.00 | 0.0M |
| 2025-06-13 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0M |
| 2025-06-12 | 5,697.00 | 5,697.00 | 5,696.99 | 5,696.99 | 0.0M |
| 2025-06-11 | 5,678.01 | 5,730.61 | 5,678.01 | 5,730.61 | 0.0M |
| 2025-06-10 | 5,803.44 | 5,803.44 | 5,723.00 | 5,723.00 | 0.0M |
| 2025-06-09 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 0.0M |
| 2025-05-30 | 6,100.00 | 6,110.30 | 6,100.00 | 6,110.30 | 0.0M |
| 2025-05-29 | 6,025.00 | 6,025.00 | 6,008.00 | 6,008.00 | 0.0M |
| 2025-05-27 | 6,027.00 | 6,035.00 | 6,027.00 | 6,035.00 | 0.0M |
| 2025-05-23 | 6,062.99 | 6,062.99 | 6,062.99 | 6,062.99 | 0.0M |
| 2025-05-20 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2025-05-19 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 0.0M |
| 2025-05-16 | 6,133.00 | 6,177.80 | 6,133.00 | 6,177.80 | 0.0M |
| 2025-05-15 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 0.0M |
| 2025-05-14 | 5,952.00 | 5,956.00 | 5,952.00 | 5,956.00 | 0.0M |
| 2025-05-13 | 6,046.01 | 6,046.01 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-05-12 | 6,045.00 | 6,045.00 | 6,045.00 | 6,045.00 | 0.0M |
| 2025-05-08 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.0M |
| 2025-05-07 | 6,216.00 | 6,242.00 | 6,216.00 | 6,242.00 | 0.0M |
| 2025-05-06 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 0.0M |
| 2025-05-02 | 6,297.59 | 6,297.59 | 6,297.59 | 6,297.59 | 0.0M |
| 2025-04-30 | 6,233.16 | 6,269.00 | 6,233.16 | 6,269.00 | 0.0M |
| 2025-04-28 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | 0.0M |
| 2025-04-25 | 6,182.03 | 6,182.03 | 6,182.03 | 6,182.03 | 0.0M |
| 2025-04-24 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.0M |
| 2025-04-23 | 6,240.00 | 6,245.00 | 6,240.00 | 6,245.00 | 0.0M |
| 2025-04-22 | 6,268.63 | 6,282.30 | 6,268.63 | 6,268.71 | 0.0M |
| 2025-04-21 | 6,137.49 | 6,137.49 | 6,137.49 | 6,137.49 | 0.0M |
| 2025-04-14 | 6,250.01 | 6,383.49 | 6,250.01 | 6,383.49 | 0.0M |
| 2025-04-11 | 6,232.55 | 6,285.00 | 6,232.55 | 6,285.00 | 0.0M |
| 2025-04-10 | 6,105.00 | 6,260.18 | 6,105.00 | 6,260.18 | 0.0M |
| 2025-04-09 | 6,251.50 | 6,253.10 | 6,094.49 | 6,094.49 | 0.0M |
| 2025-04-08 | 6,165.02 | 6,309.75 | 6,165.02 | 6,180.21 | 0.0M |
| 2025-04-07 | 6,100.00 | 6,210.00 | 6,100.00 | 6,196.00 | 0.0M |
| 2025-04-04 | 6,367.33 | 6,403.00 | 6,180.00 | 6,198.26 | 0.0M |
| 2025-04-03 | 6,342.00 | 6,359.99 | 6,309.47 | 6,309.47 | 0.0M |
| 2025-04-01 | 6,400.00 | 6,400.00 | 6,365.00 | 6,365.00 | 0.0M |
| 2025-03-28 | 6,349.99 | 6,349.99 | 6,255.00 | 6,256.44 | 0.0M |
| 2025-03-27 | 6,400.00 | 6,400.00 | 6,343.00 | 6,351.74 | 0.0M |
| 2025-03-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-03-25 | 6,106.00 | 6,106.00 | 6,106.00 | 6,106.00 | 0.0M |
| 2025-03-24 | 6,181.47 | 6,181.47 | 6,181.47 | 6,181.47 | 0.0M |
| 2025-03-21 | 6,139.84 | 6,150.71 | 6,137.14 | 6,150.71 | 0.0M |
| 2025-03-14 | 5,962.00 | 5,978.30 | 5,962.00 | 5,978.30 | 0.0M |
| 2025-03-13 | 6,060.00 | 6,060.00 | 5,999.54 | 5,999.54 | 0.0M |
| 2025-03-12 | 6,017.06 | 6,020.00 | 6,017.06 | 6,020.00 | 0.0M |
| 2025-03-11 | 6,289.69 | 6,289.69 | 6,244.20 | 6,244.20 | 0.0M |
| 2025-03-10 | 6,557.00 | 6,557.00 | 6,464.02 | 6,464.02 | 0.0M |
| 2025-03-07 | 6,415.00 | 6,540.50 | 6,405.00 | 6,536.41 | 0.0M |
| 2025-03-06 | 6,282.98 | 6,283.00 | 6,282.98 | 6,283.00 | 0.0M |
| 2025-03-04 | 6,265.00 | 6,450.00 | 6,265.00 | 6,399.90 | 0.0M |
| 2025-03-03 | 6,269.17 | 6,269.17 | 6,269.17 | 6,269.17 | 0.0M |
| 2025-02-28 | 6,299.98 | 6,300.00 | 6,280.00 | 6,299.99 | 0.0M |
| 2025-02-27 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2025-02-26 | 6,226.00 | 6,226.00 | 6,226.00 | 6,226.00 | 0.0M |
| 2025-02-25 | 6,304.00 | 6,315.00 | 6,304.00 | 6,315.00 | 0.0M |
| 2025-02-24 | 6,232.31 | 6,304.00 | 6,232.31 | 6,304.00 | 0.0M |
| 2025-02-21 | 6,217.00 | 6,217.45 | 6,214.00 | 6,214.00 | 0.0M |
| 2025-02-20 | 6,108.00 | 6,108.00 | 6,077.00 | 6,077.00 | 0.0M |
| 2025-02-19 | 6,137.00 | 6,137.00 | 6,137.00 | 6,137.00 | 0.0M |
| 2025-02-18 | 6,185.01 | 6,185.01 | 6,170.00 | 6,170.00 | 0.0M |
| 2025-02-14 | 6,279.00 | 6,310.40 | 6,263.00 | 6,263.00 | 0.0M |
| 2025-02-13 | 6,297.00 | 6,350.00 | 6,297.00 | 6,350.00 | 0.0M |
| 2025-02-11 | 6,363.00 | 6,390.00 | 6,363.00 | 6,390.00 | 0.0M |
| 2025-02-10 | 6,372.00 | 6,372.00 | 6,300.00 | 6,363.00 | 0.0M |
| 2025-02-07 | 6,057.00 | 6,057.00 | 6,057.00 | 6,057.00 | 0.0M |
| 2025-02-06 | 6,030.75 | 6,030.75 | 6,003.00 | 6,004.00 | 0.0M |
| 2025-02-05 | 5,950.00 | 5,950.00 | 5,949.99 | 5,950.00 | 0.0M |
| 2025-02-04 | 5,957.00 | 5,957.00 | 5,957.00 | 5,957.00 | 0.0M |
| 2025-01-31 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-01-30 | 5,940.00 | 5,997.47 | 5,940.00 | 5,997.47 | 0.0M |
| 2025-01-29 | 5,997.51 | 5,997.51 | 5,997.51 | 5,997.51 | 0.0M |
| 2025-01-28 | 6,058.63 | 6,058.63 | 6,058.63 | 6,058.63 | 0.0M |
| 2025-01-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-01-24 | 5,888.16 | 5,888.16 | 5,888.16 | 5,888.16 | 0.0M |
| 2025-01-23 | 5,753.99 | 5,780.00 | 5,753.99 | 5,780.00 | 0.0M |
| 2025-01-22 | 5,777.82 | 5,777.82 | 5,777.82 | 5,777.82 | 0.0M |
| 2025-01-21 | 5,789.40 | 5,789.40 | 5,789.40 | 5,789.40 | 0.0M |
| 2025-01-17 | 5,800.00 | 5,860.00 | 5,800.00 | 5,842.00 | 0.0M |
| 2025-01-16 | 5,751.42 | 5,751.42 | 5,751.42 | 5,751.42 | 0.0M |
| 2025-01-15 | 5,781.00 | 5,781.00 | 5,781.00 | 5,781.00 | 0.0M |
| 2025-01-14 | 5,743.00 | 5,765.00 | 5,743.00 | 5,748.00 | 0.0M |
| 2025-01-13 | 5,885.00 | 5,885.00 | 5,885.00 | 5,885.00 | 0.0M |
| 2025-01-10 | 5,851.00 | 5,855.00 | 5,851.00 | 5,855.00 | 0.0M |
| 2025-01-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2025-01-07 | 5,991.54 | 5,991.54 | 5,991.54 | 5,991.54 | 0.0M |
| 2025-01-03 | 6,049.98 | 6,079.00 | 6,049.98 | 6,079.00 | 0.0M |