7,622.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,548.00 | 7,627.00 | 7,503.00 | 7,622.00 | 2.6M |
| 2025-09-25 | 7,550.00 | 7,588.00 | 7,484.00 | 7,498.00 | 1.9M |
| 2025-09-24 | 7,607.00 | 7,684.00 | 7,528.00 | 7,536.00 | 2.2M |
| 2025-09-22 | 7,676.00 | 7,683.00 | 7,496.00 | 7,586.00 | 3.1M |
| 2025-09-19 | 7,480.00 | 8,000.00 | 7,469.00 | 7,746.00 | 5.1M |
| 2025-09-18 | 7,782.00 | 7,834.00 | 7,591.00 | 7,652.00 | 4.0M |
| 2025-09-17 | 7,854.00 | 7,907.00 | 7,760.00 | 7,833.00 | 2.6M |
| 2025-09-16 | 7,792.00 | 7,907.00 | 7,750.00 | 7,810.00 | 3.2M |
| 2025-09-12 | 7,845.00 | 7,930.00 | 7,806.00 | 7,854.00 | 3.3M |
| 2025-09-11 | 8,162.00 | 8,186.00 | 7,986.00 | 7,995.00 | 4.5M |
| 2025-09-10 | 8,320.00 | 8,331.00 | 8,192.00 | 8,192.00 | 6.9M |
| 2025-09-09 | 8,181.00 | 8,340.00 | 8,062.00 | 8,332.00 | 3.8M |
| 2025-09-08 | 8,350.00 | 8,390.00 | 8,185.00 | 8,262.00 | 3.5M |
| 2025-09-05 | 8,452.00 | 8,609.00 | 8,429.00 | 8,515.00 | 2.2M |
| 2025-09-04 | 8,913.00 | 8,929.00 | 8,680.00 | 8,698.00 | 2.8M |
| 2025-09-03 | 8,911.00 | 8,992.00 | 8,816.00 | 8,973.00 | 3.2M |
| 2025-09-02 | 8,803.00 | 8,902.00 | 8,736.00 | 8,811.00 | 2.1M |
| 2025-09-01 | 8,841.00 | 9,003.00 | 8,748.00 | 8,858.00 | 3.2M |
| 2025-08-29 | 8,618.00 | 8,685.00 | 8,607.00 | 8,641.00 | 1.3M |
| 2025-08-28 | 8,800.00 | 8,829.00 | 8,600.00 | 8,600.00 | 2.1M |
| 2025-08-27 | 8,749.00 | 8,843.00 | 8,692.00 | 8,735.00 | 1.5M |
| 2025-08-26 | 8,688.00 | 8,896.00 | 8,662.00 | 8,790.00 | 2.3M |
| 2025-08-25 | 8,490.00 | 8,674.00 | 8,457.00 | 8,619.00 | 1.6M |
| 2025-08-22 | 8,680.00 | 8,818.00 | 8,651.00 | 8,700.00 | 1.8M |
| 2025-08-21 | 8,629.00 | 8,718.00 | 8,575.00 | 8,694.00 | 2.4M |
| 2025-08-20 | 8,470.00 | 8,653.00 | 8,460.00 | 8,592.00 | 3.6M |
| 2025-08-19 | 8,237.00 | 8,390.00 | 8,213.00 | 8,358.00 | 2.5M |
| 2025-08-18 | 8,369.00 | 8,401.00 | 8,228.00 | 8,280.00 | 2.8M |
| 2025-08-15 | 8,628.00 | 8,669.00 | 8,395.00 | 8,402.00 | 3.2M |
| 2025-08-14 | 8,536.00 | 8,720.00 | 8,489.00 | 8,699.00 | 3.1M |
| 2025-08-13 | 8,470.00 | 8,569.00 | 8,391.00 | 8,448.00 | 4.8M |
| 2025-08-12 | 8,855.00 | 8,885.00 | 8,570.00 | 8,689.00 | 6.2M |
| 2025-08-08 | 9,360.00 | 9,370.00 | 8,987.00 | 9,091.00 | 5.4M |
| 2025-08-07 | 9,622.00 | 9,629.00 | 9,383.00 | 9,449.00 | 1.9M |
| 2025-08-06 | 9,728.00 | 9,729.00 | 9,529.00 | 9,547.00 | 1.8M |
| 2025-08-05 | 9,682.00 | 9,735.00 | 9,627.00 | 9,670.00 | 1.2M |
| 2025-08-04 | 9,980.00 | 9,991.00 | 9,779.00 | 9,795.00 | 2.5M |
| 2025-08-01 | 9,624.00 | 9,656.00 | 9,462.00 | 9,542.00 | 2.0M |
| 2025-07-31 | 9,600.00 | 9,618.00 | 9,395.00 | 9,430.00 | 2.0M |
| 2025-07-30 | 9,588.00 | 9,680.00 | 9,588.00 | 9,643.00 | 1.7M |
| 2025-07-29 | 9,557.00 | 9,675.00 | 9,551.00 | 9,630.00 | 2.2M |
| 2025-07-28 | 9,263.00 | 9,470.00 | 9,262.00 | 9,459.00 | 1.7M |
| 2025-07-25 | 9,170.00 | 9,294.00 | 9,146.00 | 9,275.00 | 1.6M |
| 2025-07-24 | 9,170.00 | 9,208.00 | 9,000.00 | 9,101.00 | 3.4M |
| 2025-07-23 | 9,840.00 | 9,879.00 | 9,320.00 | 9,380.00 | 6.4M |
| 2025-07-22 | 10,100.00 | 10,225.00 | 9,878.00 | 10,140.00 | 2.2M |
| 2025-07-18 | 9,980.00 | 10,145.00 | 9,969.00 | 10,100.00 | 1.3M |
| 2025-07-17 | 10,305.00 | 10,350.00 | 10,065.00 | 10,070.00 | 1.4M |
| 2025-07-16 | 10,165.00 | 10,265.00 | 10,055.00 | 10,180.00 | 1.6M |
| 2025-07-15 | 10,255.00 | 10,340.00 | 10,185.00 | 10,185.00 | 1.4M |
| 2025-07-14 | 10,325.00 | 10,385.00 | 10,220.00 | 10,295.00 | 1.1M |
| 2025-07-11 | 10,070.00 | 10,275.00 | 10,040.00 | 10,250.00 | 1.3M |
| 2025-07-10 | 10,125.00 | 10,255.00 | 10,115.00 | 10,190.00 | 0.9M |
| 2025-07-09 | 10,035.00 | 10,235.00 | 10,020.00 | 10,105.00 | 1.0M |
| 2025-07-08 | 10,275.00 | 10,280.00 | 10,115.00 | 10,160.00 | 1.1M |
| 2025-07-07 | 10,160.00 | 10,260.00 | 10,105.00 | 10,240.00 | 1.0M |
| 2025-07-04 | 10,040.00 | 10,180.00 | 10,020.00 | 10,125.00 | 1.2M |
| 2025-07-03 | 10,115.00 | 10,190.00 | 10,085.00 | 10,160.00 | 0.9M |
| 2025-07-02 | 10,295.00 | 10,305.00 | 10,045.00 | 10,140.00 | 2.1M |
| 2025-07-01 | 9,873.00 | 10,075.00 | 9,852.00 | 10,050.00 | 2.5M |
| 2025-06-30 | 9,729.00 | 9,864.00 | 9,604.00 | 9,790.00 | 3.1M |
| 2025-06-27 | 10,070.00 | 10,095.00 | 9,890.00 | 9,967.00 | 3.3M |
| 2025-06-26 | 10,560.00 | 10,560.00 | 10,260.00 | 10,280.00 | 2.6M |
| 2025-06-25 | 10,640.00 | 10,750.00 | 10,620.00 | 10,625.00 | 1.1M |
| 2025-06-24 | 10,680.00 | 10,775.00 | 10,585.00 | 10,715.00 | 1.3M |
| 2025-06-23 | 11,015.00 | 11,135.00 | 10,935.00 | 10,940.00 | 1.3M |
| 2025-06-20 | 10,880.00 | 10,945.00 | 10,785.00 | 10,910.00 | 1.1M |
| 2025-06-19 | 10,675.00 | 10,875.00 | 10,665.00 | 10,860.00 | 1.2M |
| 2025-06-18 | 10,960.00 | 10,965.00 | 10,670.00 | 10,670.00 | 1.6M |
| 2025-06-17 | 10,955.00 | 10,970.00 | 10,825.00 | 10,840.00 | 1.5M |
| 2025-06-16 | 11,140.00 | 11,140.00 | 10,960.00 | 10,980.00 | 1.5M |
| 2025-06-13 | 11,130.00 | 11,440.00 | 11,110.00 | 11,280.00 | 2.5M |
| 2025-06-12 | 11,005.00 | 11,115.00 | 10,940.00 | 11,085.00 | 1.2M |
| 2025-06-11 | 10,930.00 | 11,005.00 | 10,870.00 | 10,940.00 | 0.9M |
| 2025-06-10 | 11,010.00 | 11,090.00 | 10,890.00 | 11,060.00 | 2.0M |
| 2025-06-09 | 11,160.00 | 11,160.00 | 11,070.00 | 11,125.00 | 1.2M |
| 2025-06-06 | 11,440.00 | 11,445.00 | 11,320.00 | 11,330.00 | 1.4M |
| 2025-06-05 | 11,440.00 | 11,465.00 | 11,340.00 | 11,440.00 | 1.1M |
| 2025-06-04 | 11,350.00 | 11,360.00 | 11,255.00 | 11,325.00 | 0.9M |
| 2025-06-03 | 11,410.00 | 11,500.00 | 11,335.00 | 11,500.00 | 1.1M |
| 2025-06-02 | 11,400.00 | 11,585.00 | 11,400.00 | 11,490.00 | 1.2M |
| 2025-05-30 | 11,275.00 | 11,325.00 | 11,120.00 | 11,160.00 | 1.3M |
| 2025-05-29 | 11,105.00 | 11,135.00 | 10,925.00 | 10,930.00 | 2.0M |
| 2025-05-28 | 11,115.00 | 11,370.00 | 11,090.00 | 11,350.00 | 1.1M |
| 2025-05-27 | 11,485.00 | 11,560.00 | 11,340.00 | 11,345.00 | 0.7M |
| 2025-05-26 | 11,685.00 | 11,720.00 | 11,480.00 | 11,480.00 | 1.4M |
| 2025-05-23 | 11,745.00 | 11,755.00 | 11,580.00 | 11,725.00 | 1.3M |
| 2025-05-22 | 11,880.00 | 11,925.00 | 11,760.00 | 11,840.00 | 1.2M |
| 2025-05-21 | 11,460.00 | 11,625.00 | 11,410.00 | 11,625.00 | 0.9M |
| 2025-05-20 | 11,365.00 | 11,535.00 | 11,245.00 | 11,520.00 | 1.2M |
| 2025-05-19 | 11,460.00 | 11,545.00 | 11,410.00 | 11,520.00 | 1.3M |
| 2025-05-16 | 11,360.00 | 11,525.00 | 11,335.00 | 11,370.00 | 1.0M |
| 2025-05-15 | 11,345.00 | 11,435.00 | 11,290.00 | 11,345.00 | 1.1M |
| 2025-05-14 | 11,035.00 | 11,295.00 | 11,000.00 | 11,140.00 | 1.2M |
| 2025-05-13 | 10,920.00 | 11,095.00 | 10,895.00 | 11,090.00 | 2.1M |
| 2025-05-12 | 11,395.00 | 11,570.00 | 11,385.00 | 11,415.00 | 1.1M |
| 2025-05-09 | 11,575.00 | 11,675.00 | 11,480.00 | 11,535.00 | 1.8M |
| 2025-05-08 | 11,885.00 | 12,050.00 | 11,790.00 | 11,795.00 | 1.5M |
| 2025-05-07 | 11,880.00 | 12,015.00 | 11,835.00 | 11,970.00 | 1.3M |
| 2025-05-02 | 12,090.00 | 12,090.00 | 11,850.00 | 11,945.00 | 1.9M |
| 2025-05-01 | 12,370.00 | 12,490.00 | 12,145.00 | 12,205.00 | 1.7M |
| 2025-04-30 | 12,570.00 | 12,660.00 | 12,480.00 | 12,480.00 | 1.1M |
| 2025-04-28 | 12,530.00 | 12,675.00 | 12,465.00 | 12,635.00 | 1.2M |
| 2025-04-25 | 12,880.00 | 12,955.00 | 12,625.00 | 12,720.00 | 2.0M |
| 2025-04-24 | 13,045.00 | 13,290.00 | 13,030.00 | 13,220.00 | 1.4M |
| 2025-04-23 | 13,160.00 | 13,515.00 | 13,100.00 | 13,335.00 | 1.7M |
| 2025-04-22 | 13,915.00 | 13,970.00 | 13,785.00 | 13,865.00 | 1.1M |
| 2025-04-21 | 13,660.00 | 13,890.00 | 13,585.00 | 13,820.00 | 1.2M |
| 2025-04-18 | 13,710.00 | 13,885.00 | 13,470.00 | 13,475.00 | 1.2M |
| 2025-04-17 | 14,085.00 | 14,155.00 | 13,775.00 | 13,775.00 | 1.9M |
| 2025-04-16 | 13,925.00 | 14,375.00 | 13,870.00 | 14,170.00 | 1.6M |
| 2025-04-15 | 13,825.00 | 13,880.00 | 13,720.00 | 13,870.00 | 1.1M |
| 2025-04-14 | 14,140.00 | 14,205.00 | 13,825.00 | 14,095.00 | 1.8M |
| 2025-04-11 | 15,030.00 | 15,220.00 | 14,390.00 | 14,435.00 | 2.3M |
| 2025-04-10 | 13,740.00 | 14,175.00 | 13,600.00 | 13,705.00 | 3.4M |
| 2025-04-09 | 16,265.00 | 17,100.00 | 16,175.00 | 16,640.00 | 4.2M |
| 2025-04-08 | 15,620.00 | 15,915.00 | 15,160.00 | 15,480.00 | 2.9M |
| 2025-04-07 | 17,945.00 | 18,030.00 | 16,885.00 | 17,620.00 | 3.9M |
| 2025-04-04 | 15,010.00 | 15,675.00 | 14,800.00 | 15,210.00 | 3.1M |
| 2025-04-03 | 14,895.00 | 14,950.00 | 14,355.00 | 14,450.00 | 2.4M |
| 2025-04-02 | 13,685.00 | 13,935.00 | 13,660.00 | 13,695.00 | 1.5M |
| 2025-04-01 | 13,520.00 | 13,845.00 | 13,450.00 | 13,790.00 | 1.7M |
| 2025-03-31 | 13,525.00 | 13,835.00 | 13,520.00 | 13,740.00 | 2.2M |
| 2025-03-28 | 12,585.00 | 12,915.00 | 12,580.00 | 12,750.00 | 1.1M |
| 2025-03-27 | 12,580.00 | 12,650.00 | 12,455.00 | 12,525.00 | 1.4M |
| 2025-03-26 | 12,280.00 | 12,440.00 | 12,210.00 | 12,330.00 | 1.1M |
| 2025-03-25 | 12,370.00 | 12,575.00 | 12,275.00 | 12,480.00 | 0.9M |
| 2025-03-24 | 12,480.00 | 12,600.00 | 12,465.00 | 12,595.00 | 0.7M |
| 2025-03-21 | 12,605.00 | 12,630.00 | 12,375.00 | 12,580.00 | 0.9M |
| 2025-03-19 | 12,485.00 | 12,500.00 | 12,275.00 | 12,500.00 | 1.1M |
| 2025-03-18 | 12,420.00 | 12,480.00 | 12,355.00 | 12,455.00 | 1.1M |
| 2025-03-17 | 12,700.00 | 12,790.00 | 12,655.00 | 12,750.00 | 0.9M |
| 2025-03-14 | 13,280.00 | 13,395.00 | 12,945.00 | 12,985.00 | 1.2M |
| 2025-03-13 | 12,955.00 | 13,220.00 | 12,825.00 | 13,195.00 | 1.3M |
| 2025-03-12 | 13,250.00 | 13,300.00 | 13,090.00 | 13,200.00 | 0.8M |
| 2025-03-11 | 13,550.00 | 13,770.00 | 13,200.00 | 13,210.00 | 1.5M |
| 2025-03-10 | 13,070.00 | 13,275.00 | 12,980.00 | 13,030.00 | 1.9M |
| 2025-03-07 | 13,125.00 | 13,195.00 | 12,980.00 | 13,170.00 | 1.5M |
| 2025-03-06 | 12,630.00 | 12,685.00 | 12,475.00 | 12,580.00 | 1.2M |
| 2025-03-05 | 12,870.00 | 12,965.00 | 12,665.00 | 12,825.00 | 1.4M |
| 2025-03-04 | 12,835.00 | 13,200.00 | 12,795.00 | 12,855.00 | 2.0M |
| 2025-03-03 | 12,635.00 | 12,850.00 | 12,515.00 | 12,535.00 | 1.1M |
| 2025-02-28 | 12,650.00 | 13,205.00 | 12,645.00 | 13,000.00 | 1.8M |
| 2025-02-27 | 12,285.00 | 12,415.00 | 12,215.00 | 12,265.00 | 0.8M |
| 2025-02-26 | 12,410.00 | 12,640.00 | 12,375.00 | 12,375.00 | 0.9M |
| 2025-02-25 | 12,365.00 | 12,385.00 | 12,165.00 | 12,300.00 | 0.8M |
| 2025-02-21 | 12,150.00 | 12,180.00 | 11,965.00 | 11,975.00 | 1.1M |
| 2025-02-20 | 11,900.00 | 12,180.00 | 11,875.00 | 12,055.00 | 1.1M |
| 2025-02-19 | 11,735.00 | 11,860.00 | 11,680.00 | 11,745.00 | 0.8M |
| 2025-02-18 | 11,760.00 | 11,765.00 | 11,555.00 | 11,650.00 | 0.9M |
| 2025-02-17 | 11,810.00 | 11,860.00 | 11,710.00 | 11,745.00 | 0.6M |
| 2025-02-14 | 11,560.00 | 11,780.00 | 11,510.00 | 11,760.00 | 0.9M |
| 2025-02-13 | 11,760.00 | 11,795.00 | 11,505.00 | 11,565.00 | 1.3M |
| 2025-02-12 | 11,850.00 | 11,985.00 | 11,795.00 | 11,880.00 | 0.6M |
| 2025-02-10 | 12,030.00 | 12,100.00 | 11,920.00 | 11,975.00 | 0.8M |
| 2025-02-07 | 11,940.00 | 12,010.00 | 11,855.00 | 11,970.00 | 0.7M |
| 2025-02-06 | 11,920.00 | 11,965.00 | 11,750.00 | 11,800.00 | 0.9M |
| 2025-02-05 | 11,885.00 | 12,065.00 | 11,795.00 | 11,970.00 | 0.8M |
| 2025-02-04 | 11,745.00 | 12,130.00 | 11,740.00 | 11,985.00 | 1.1M |
| 2025-02-03 | 12,120.00 | 12,235.00 | 11,965.00 | 12,195.00 | 2.0M |
| 2025-01-31 | 11,505.00 | 11,625.00 | 11,495.00 | 11,520.00 | 1.0M |
| 2025-01-30 | 11,725.00 | 11,765.00 | 11,540.00 | 11,585.00 | 1.0M |
| 2025-01-29 | 11,670.00 | 11,820.00 | 11,625.00 | 11,645.00 | 1.4M |
| 2025-01-28 | 11,805.00 | 11,970.00 | 11,685.00 | 11,885.00 | 1.9M |
| 2025-01-27 | 11,210.00 | 11,595.00 | 11,170.00 | 11,560.00 | 1.9M |
| 2025-01-24 | 11,330.00 | 11,435.00 | 11,160.00 | 11,350.00 | 2.5M |
| 2025-01-23 | 11,435.00 | 11,515.00 | 11,305.00 | 11,355.00 | 1.3M |
| 2025-01-22 | 11,710.00 | 11,710.00 | 11,500.00 | 11,535.00 | 1.3M |
| 2025-01-21 | 11,820.00 | 12,150.00 | 11,780.00 | 11,925.00 | 1.2M |
| 2025-01-20 | 12,080.00 | 12,100.00 | 11,900.00 | 11,980.00 | 1.2M |
| 2025-01-17 | 12,275.00 | 12,520.00 | 12,240.00 | 12,270.00 | 0.9M |
| 2025-01-16 | 12,080.00 | 12,290.00 | 11,960.00 | 12,190.00 | 1.1M |
| 2025-01-15 | 12,070.00 | 12,360.00 | 12,050.00 | 12,255.00 | 0.9M |
| 2025-01-14 | 11,960.00 | 12,360.00 | 11,905.00 | 12,265.00 | 1.7M |
| 2025-01-10 | 11,770.00 | 11,845.00 | 11,670.00 | 11,810.00 | 1.1M |
| 2025-01-09 | 11,425.00 | 11,715.00 | 11,405.00 | 11,585.00 | 1.5M |
| 2025-01-08 | 11,450.00 | 11,530.00 | 11,295.00 | 11,365.00 | 0.8M |
| 2025-01-07 | 11,550.00 | 11,585.00 | 11,185.00 | 11,325.00 | 2.2M |
| 2025-01-06 | 11,435.00 | 11,820.00 | 11,380.00 | 11,780.00 | 1.6M |