5,525.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,373.00 | 5,550.00 | 5,373.00 | 5,525.00 | 0.0M |
| 2025-09-25 | 5,390.00 | 5,417.00 | 5,340.00 | 5,403.00 | 0.0M |
| 2025-09-24 | 5,390.00 | 5,433.00 | 5,337.00 | 5,389.00 | 0.0M |
| 2025-09-22 | 5,427.00 | 5,439.00 | 5,380.00 | 5,435.00 | 0.0M |
| 2025-09-19 | 5,405.00 | 5,471.00 | 5,401.00 | 5,471.00 | 0.0M |
| 2025-09-18 | 5,519.00 | 5,528.00 | 5,405.00 | 5,450.00 | 0.0M |
| 2025-09-17 | 5,539.00 | 5,543.00 | 5,480.00 | 5,520.00 | 0.0M |
| 2025-09-16 | 5,608.00 | 5,608.00 | 5,480.00 | 5,490.00 | 0.0M |
| 2025-09-12 | 5,643.00 | 5,643.00 | 5,598.00 | 5,598.00 | 0.0M |
| 2025-09-11 | 5,719.00 | 5,752.00 | 5,700.00 | 5,708.00 | 0.0M |
| 2025-09-10 | 5,814.00 | 5,817.00 | 5,735.00 | 5,759.00 | 0.0M |
| 2025-09-09 | 5,930.00 | 5,950.00 | 5,874.00 | 5,874.00 | 0.0M |
| 2025-09-08 | 5,971.00 | 6,003.00 | 5,950.00 | 5,956.00 | 0.0M |
| 2025-09-05 | 5,979.00 | 5,997.00 | 5,862.00 | 5,975.00 | 0.0M |
| 2025-09-04 | 5,945.00 | 6,012.00 | 5,915.00 | 5,980.00 | 0.0M |
| 2025-09-03 | 6,039.00 | 6,039.00 | 5,977.00 | 6,035.00 | 0.0M |
| 2025-09-02 | 6,101.00 | 6,101.00 | 5,981.00 | 6,040.00 | 0.0M |
| 2025-09-01 | 5,905.00 | 6,050.00 | 5,905.00 | 6,040.00 | 0.0M |
| 2025-08-29 | 5,950.00 | 6,004.00 | 5,950.00 | 6,004.00 | 0.0M |
| 2025-08-28 | 5,980.00 | 6,024.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-08-27 | 5,989.00 | 6,023.00 | 5,989.00 | 6,023.00 | 0.0M |
| 2025-08-26 | 6,012.00 | 6,023.00 | 5,988.00 | 5,988.00 | 0.0M |
| 2025-08-25 | 5,901.00 | 5,998.00 | 5,901.00 | 5,988.00 | 0.0M |
| 2025-08-22 | 5,974.00 | 6,055.00 | 5,974.00 | 6,055.00 | 0.0M |
| 2025-08-21 | 5,930.00 | 6,018.00 | 5,880.00 | 5,973.00 | 0.0M |
| 2025-08-20 | 6,000.00 | 6,081.00 | 5,999.00 | 6,081.00 | 0.0M |
| 2025-08-19 | 5,995.00 | 6,000.00 | 5,994.00 | 6,000.00 | 0.0M |
| 2025-08-18 | 5,922.00 | 5,995.00 | 5,900.00 | 5,995.00 | 0.0M |
| 2025-08-15 | 5,948.00 | 5,948.00 | 5,808.00 | 5,923.00 | 0.0M |
| 2025-08-14 | 5,807.00 | 5,900.00 | 5,807.00 | 5,900.00 | 0.0M |
| 2025-08-13 | 5,960.00 | 6,000.00 | 5,960.00 | 6,000.00 | 0.0M |
| 2025-08-12 | 5,959.00 | 5,960.00 | 5,880.00 | 5,960.00 | 0.0M |
| 2025-08-08 | 5,950.00 | 5,972.00 | 5,950.00 | 5,960.00 | 0.0M |
| 2025-08-07 | 5,969.00 | 6,029.00 | 5,854.00 | 5,971.00 | 0.0M |
| 2025-08-06 | 6,006.00 | 6,030.00 | 5,961.00 | 5,968.00 | 0.0M |
| 2025-08-05 | 6,009.00 | 6,014.00 | 5,950.00 | 6,005.00 | 0.0M |
| 2025-08-04 | 6,160.00 | 6,174.00 | 6,065.00 | 6,085.00 | 0.0M |
| 2025-08-01 | 6,047.00 | 6,144.00 | 6,047.00 | 6,144.00 | 0.0M |
| 2025-07-31 | 5,955.00 | 5,990.00 | 5,930.00 | 5,990.00 | 0.0M |
| 2025-07-30 | 5,975.00 | 5,975.00 | 5,920.00 | 5,960.00 | 0.0M |
| 2025-07-29 | 6,045.00 | 6,045.00 | 5,968.00 | 6,001.00 | 0.0M |
| 2025-07-28 | 6,092.00 | 6,099.00 | 5,941.00 | 6,009.00 | 0.0M |
| 2025-07-25 | 6,030.00 | 6,060.00 | 6,004.00 | 6,060.00 | 0.0M |
| 2025-07-24 | 6,027.00 | 6,062.00 | 5,938.00 | 6,030.00 | 0.0M |
| 2025-07-23 | 6,049.00 | 6,093.00 | 6,000.00 | 6,084.00 | 0.0M |
| 2025-07-22 | 6,080.00 | 6,092.00 | 6,000.00 | 6,092.00 | 0.0M |
| 2025-07-18 | 6,054.00 | 6,096.00 | 5,963.00 | 6,059.00 | 0.0M |
| 2025-07-17 | 6,065.00 | 6,179.00 | 5,998.00 | 6,000.00 | 0.0M |
| 2025-07-16 | 6,026.00 | 6,080.00 | 6,025.00 | 6,075.00 | 0.0M |
| 2025-07-15 | 5,986.00 | 6,062.00 | 5,985.00 | 6,026.00 | 0.0M |
| 2025-07-14 | 6,096.00 | 6,096.00 | 6,040.00 | 6,048.00 | 0.0M |
| 2025-07-11 | 6,096.00 | 6,096.00 | 5,963.00 | 6,077.00 | 0.0M |
| 2025-07-10 | 6,122.00 | 6,129.00 | 6,060.00 | 6,097.00 | 0.0M |
| 2025-07-09 | 6,104.00 | 6,180.00 | 6,102.00 | 6,167.00 | 0.0M |
| 2025-07-08 | 6,246.00 | 6,246.00 | 6,140.00 | 6,185.00 | 0.0M |
| 2025-07-07 | 6,338.00 | 6,338.00 | 6,143.00 | 6,243.00 | 0.0M |
| 2025-07-04 | 6,064.00 | 6,257.00 | 6,064.00 | 6,238.00 | 0.0M |
| 2025-07-03 | 6,228.00 | 6,364.00 | 6,100.00 | 6,364.00 | 0.0M |
| 2025-07-02 | 6,240.00 | 6,279.00 | 6,208.00 | 6,278.00 | 0.0M |
| 2025-07-01 | 6,230.00 | 6,230.00 | 6,147.00 | 6,195.00 | 0.0M |
| 2025-06-30 | 6,298.00 | 6,298.00 | 6,220.00 | 6,250.00 | 0.0M |
| 2025-06-27 | 6,260.00 | 6,300.00 | 6,259.00 | 6,300.00 | 0.0M |
| 2025-06-26 | 6,213.00 | 6,278.00 | 6,213.00 | 6,260.00 | 0.0M |
| 2025-06-25 | 6,211.00 | 6,257.00 | 6,182.00 | 6,212.00 | 0.0M |
| 2025-06-24 | 6,353.00 | 6,353.00 | 6,220.00 | 6,256.00 | 0.0M |
| 2025-06-23 | 6,418.00 | 6,468.00 | 6,418.00 | 6,453.00 | 0.0M |
| 2025-06-20 | 6,405.00 | 6,477.00 | 6,400.00 | 6,446.00 | 0.0M |
| 2025-06-19 | 6,465.00 | 6,499.00 | 6,400.00 | 6,464.00 | 0.0M |
| 2025-06-18 | 6,589.00 | 6,589.00 | 6,470.00 | 6,505.00 | 0.0M |
| 2025-06-17 | 6,579.00 | 6,600.00 | 6,495.00 | 6,590.00 | 0.0M |
| 2025-06-16 | 6,756.00 | 6,756.00 | 6,576.00 | 6,576.00 | 0.0M |
| 2025-06-13 | 6,608.00 | 6,658.00 | 6,581.00 | 6,658.00 | 0.0M |
| 2025-06-12 | 6,645.00 | 6,661.00 | 6,581.00 | 6,638.00 | 0.0M |
| 2025-06-11 | 6,731.00 | 6,731.00 | 6,646.00 | 6,646.00 | 0.0M |
| 2025-06-10 | 6,811.00 | 6,811.00 | 6,758.00 | 6,758.00 | 0.0M |
| 2025-06-09 | 6,810.00 | 6,811.00 | 6,721.00 | 6,810.00 | 0.0M |
| 2025-06-06 | 6,800.00 | 6,880.00 | 6,800.00 | 6,812.00 | 0.0M |
| 2025-06-05 | 6,900.00 | 6,900.00 | 6,661.00 | 6,828.00 | 0.0M |
| 2025-06-04 | 7,046.00 | 7,046.00 | 6,944.00 | 6,970.00 | 0.0M |
| 2025-06-03 | 7,038.00 | 7,100.00 | 7,038.00 | 7,100.00 | 0.0M |
| 2025-06-02 | 7,125.00 | 7,125.00 | 7,040.00 | 7,100.00 | 0.0M |
| 2025-05-30 | 7,126.00 | 7,126.00 | 7,089.00 | 7,115.00 | 0.0M |
| 2025-05-29 | 7,180.00 | 7,180.00 | 7,129.00 | 7,134.00 | 0.0M |
| 2025-05-28 | 7,226.00 | 7,226.00 | 7,170.00 | 7,201.00 | 0.0M |
| 2025-05-27 | 7,280.00 | 7,295.00 | 7,211.00 | 7,280.00 | 0.0M |
| 2025-05-26 | 7,361.00 | 7,361.00 | 7,260.00 | 7,330.00 | 0.0M |
| 2025-05-23 | 7,288.00 | 7,310.00 | 7,225.00 | 7,310.00 | 0.0M |
| 2025-05-22 | 7,299.00 | 7,299.00 | 7,212.00 | 7,299.00 | 0.0M |
| 2025-05-21 | 7,273.00 | 7,273.00 | 7,225.00 | 7,240.00 | 0.0M |
| 2025-05-20 | 7,300.00 | 7,300.00 | 7,285.00 | 7,285.00 | 0.0M |
| 2025-05-19 | 7,224.00 | 7,258.00 | 7,224.00 | 7,258.00 | 0.0M |
| 2025-05-16 | 7,249.00 | 7,249.00 | 7,249.00 | 7,249.00 | 0.0M |
| 2025-05-15 | 7,190.00 | 7,248.00 | 7,190.00 | 7,248.00 | 0.0M |
| 2025-05-14 | 7,132.00 | 7,210.00 | 7,132.00 | 7,210.00 | 0.0M |
| 2025-05-13 | 7,211.00 | 7,272.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2025-05-12 | 7,202.00 | 7,300.00 | 7,202.00 | 7,271.00 | 0.0M |
| 2025-05-09 | 7,263.00 | 7,324.00 | 7,263.00 | 7,284.00 | 0.0M |
| 2025-05-08 | 7,205.00 | 7,326.00 | 7,205.00 | 7,325.00 | 0.0M |
| 2025-05-07 | 7,260.00 | 7,345.00 | 7,206.00 | 7,345.00 | 0.0M |
| 2025-05-02 | 7,240.00 | 7,291.00 | 7,210.00 | 7,291.00 | 0.0M |
| 2025-05-01 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2025-04-30 | 7,192.00 | 7,227.00 | 7,131.00 | 7,225.00 | 0.0M |
| 2025-04-28 | 7,206.00 | 7,206.00 | 7,200.00 | 7,201.00 | 0.0M |
| 2025-04-24 | 7,206.00 | 7,290.00 | 7,203.00 | 7,204.00 | 0.0M |
| 2025-04-23 | 7,226.00 | 7,300.00 | 7,204.00 | 7,260.00 | 0.0M |
| 2025-04-22 | 7,300.00 | 7,381.00 | 7,290.00 | 7,300.00 | 0.0M |
| 2025-04-21 | 7,209.00 | 7,373.00 | 7,208.00 | 7,372.00 | 0.0M |
| 2025-04-18 | 7,414.00 | 7,484.00 | 7,414.00 | 7,459.00 | 0.0M |
| 2025-04-17 | 7,473.00 | 7,482.00 | 7,473.00 | 7,481.00 | 0.0M |
| 2025-04-16 | 7,450.00 | 7,480.00 | 7,409.00 | 7,480.00 | 0.0M |
| 2025-04-15 | 7,401.00 | 7,473.00 | 7,370.00 | 7,473.00 | 0.0M |
| 2025-04-14 | 7,430.00 | 7,480.00 | 7,370.00 | 7,400.00 | 0.0M |
| 2025-04-11 | 7,608.00 | 7,620.00 | 7,359.00 | 7,500.00 | 0.0M |
| 2025-04-10 | 7,525.00 | 7,698.00 | 7,520.00 | 7,584.00 | 0.0M |
| 2025-04-09 | 7,800.00 | 7,890.00 | 7,783.00 | 7,890.00 | 0.0M |
| 2025-04-08 | 7,650.00 | 7,800.00 | 7,635.00 | 7,800.00 | 0.0M |
| 2025-04-07 | 7,700.00 | 7,850.00 | 7,660.00 | 7,850.00 | 0.0M |
| 2025-04-04 | 7,539.00 | 7,600.00 | 7,406.00 | 7,495.00 | 0.0M |
| 2025-04-03 | 7,511.00 | 7,573.00 | 7,414.00 | 7,431.00 | 0.0M |
| 2025-04-02 | 7,270.00 | 7,487.00 | 7,270.00 | 7,477.00 | 0.0M |
| 2025-04-01 | 7,480.00 | 7,480.00 | 7,264.00 | 7,264.00 | 0.0M |
| 2025-03-31 | 7,450.00 | 7,450.00 | 7,372.00 | 7,372.00 | 0.0M |
| 2025-03-28 | 7,163.00 | 7,390.00 | 7,163.00 | 7,270.00 | 0.0M |
| 2025-03-27 | 7,131.00 | 7,144.00 | 7,064.00 | 7,110.00 | 0.0M |
| 2025-03-26 | 7,166.00 | 7,166.00 | 7,036.00 | 7,130.00 | 0.0M |
| 2025-03-25 | 7,117.00 | 7,190.00 | 7,049.00 | 7,184.00 | 0.0M |
| 2025-03-24 | 7,127.00 | 7,191.00 | 7,090.00 | 7,100.00 | 0.0M |
| 2025-03-21 | 7,201.00 | 7,201.00 | 7,098.00 | 7,127.00 | 0.0M |
| 2025-03-19 | 7,266.00 | 7,281.00 | 7,228.00 | 7,228.00 | 0.0M |
| 2025-03-18 | 7,300.00 | 7,325.00 | 7,250.00 | 7,325.00 | 0.0M |
| 2025-03-17 | 7,361.00 | 7,361.00 | 7,248.00 | 7,338.00 | 0.0M |
| 2025-03-14 | 7,373.00 | 7,395.00 | 7,287.00 | 7,395.00 | 0.0M |
| 2025-03-13 | 7,300.00 | 7,372.00 | 7,256.00 | 7,372.00 | 0.0M |
| 2025-03-12 | 7,372.00 | 7,450.00 | 7,372.00 | 7,450.00 | 0.0M |
| 2025-03-11 | 7,488.00 | 7,499.00 | 7,400.00 | 7,457.00 | 0.0M |
| 2025-03-10 | 7,435.00 | 7,435.00 | 7,341.00 | 7,425.00 | 0.0M |
| 2025-03-07 | 7,400.00 | 7,498.00 | 7,400.00 | 7,460.00 | 0.0M |
| 2025-03-06 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 0.0M |
| 2025-03-05 | 7,550.00 | 7,550.00 | 7,480.00 | 7,534.00 | 0.0M |
| 2025-03-04 | 7,614.00 | 7,619.00 | 7,536.00 | 7,599.00 | 0.0M |
| 2025-03-03 | 7,550.00 | 7,611.00 | 7,520.00 | 7,611.00 | 0.0M |
| 2025-02-28 | 7,499.00 | 7,553.00 | 7,470.00 | 7,550.00 | 0.0M |
| 2025-02-27 | 7,407.00 | 7,438.00 | 7,350.00 | 7,435.00 | 0.0M |
| 2025-02-26 | 7,440.00 | 7,441.00 | 7,375.00 | 7,421.00 | 0.0M |
| 2025-02-25 | 7,461.00 | 7,550.00 | 7,440.00 | 7,451.00 | 0.0M |
| 2025-02-21 | 7,580.00 | 7,580.00 | 7,388.00 | 7,440.00 | 0.0M |
| 2025-02-20 | 7,402.00 | 7,430.00 | 7,401.00 | 7,430.00 | 0.0M |
| 2025-02-19 | 7,548.00 | 7,548.00 | 7,400.00 | 7,401.00 | 0.0M |
| 2025-02-18 | 7,561.00 | 7,570.00 | 7,558.00 | 7,558.00 | 0.0M |
| 2025-02-17 | 7,611.00 | 7,676.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2025-02-14 | 7,700.00 | 7,712.00 | 7,591.00 | 7,680.00 | 0.0M |
| 2025-02-13 | 7,769.00 | 7,769.00 | 7,702.00 | 7,711.00 | 0.0M |
| 2025-02-12 | 7,732.00 | 7,799.00 | 7,730.00 | 7,799.00 | 0.0M |
| 2025-02-10 | 7,850.00 | 7,850.00 | 7,729.00 | 7,800.00 | 0.0M |
| 2025-02-07 | 7,800.00 | 7,809.00 | 7,653.00 | 7,809.00 | 0.0M |
| 2025-02-06 | 7,849.00 | 7,855.00 | 7,777.00 | 7,830.00 | 0.0M |
| 2025-02-05 | 7,920.00 | 7,920.00 | 7,860.00 | 7,919.00 | 0.0M |
| 2025-02-04 | 7,960.00 | 7,975.00 | 7,921.00 | 7,973.00 | 0.0M |
| 2025-02-03 | 7,927.00 | 8,099.00 | 7,927.00 | 8,031.00 | 0.0M |
| 2025-01-31 | 7,881.00 | 7,900.00 | 7,881.00 | 7,881.00 | 0.0M |
| 2025-01-30 | 7,861.00 | 7,975.00 | 7,861.00 | 7,975.00 | 0.0M |
| 2025-01-29 | 7,962.00 | 8,000.00 | 7,870.00 | 8,000.00 | 0.0M |
| 2025-01-28 | 7,964.00 | 8,020.00 | 7,819.00 | 8,000.00 | 0.0M |
| 2025-01-27 | 8,000.00 | 8,021.00 | 7,900.00 | 8,021.00 | 0.0M |
| 2025-01-24 | 7,960.00 | 8,000.00 | 7,907.00 | 8,000.00 | 0.0M |
| 2025-01-23 | 7,856.00 | 7,960.00 | 7,856.00 | 7,960.00 | 0.0M |
| 2025-01-22 | 7,903.00 | 7,960.00 | 7,903.00 | 7,903.00 | 0.0M |
| 2025-01-21 | 7,841.00 | 7,960.00 | 7,841.00 | 7,879.00 | 0.0M |
| 2025-01-20 | 7,919.00 | 7,957.00 | 7,888.00 | 7,888.00 | 0.0M |
| 2025-01-17 | 7,911.00 | 7,931.00 | 7,891.00 | 7,931.00 | 0.0M |
| 2025-01-16 | 7,983.00 | 7,983.00 | 7,833.00 | 7,930.00 | 0.0M |
| 2025-01-15 | 8,109.00 | 8,139.00 | 8,058.00 | 8,127.00 | 0.0M |
| 2025-01-14 | 8,000.00 | 8,109.00 | 8,000.00 | 8,100.00 | 0.0M |
| 2025-01-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-01-09 | 8,110.00 | 8,110.00 | 7,995.00 | 8,040.00 | 0.0M |
| 2025-01-08 | 8,176.00 | 8,176.00 | 8,039.00 | 8,068.00 | 0.0M |
| 2025-01-07 | 8,005.00 | 8,111.00 | 7,980.00 | 8,026.00 | 0.0M |
| 2025-01-06 | 8,291.00 | 8,291.00 | 8,000.00 | 8,060.00 | 0.0M |