5,648.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,586.00 | 5,695.00 | 5,586.00 | 5,648.00 | 0.0M |
| 2025-09-25 | 5,567.00 | 5,646.00 | 5,539.00 | 5,558.00 | 0.0M |
| 2025-09-24 | 5,680.00 | 5,680.00 | 5,600.00 | 5,619.00 | 0.0M |
| 2025-09-22 | 5,542.00 | 5,653.00 | 5,542.00 | 5,642.00 | 0.0M |
| 2025-09-19 | 5,564.00 | 5,570.00 | 5,546.00 | 5,570.00 | 0.0M |
| 2025-09-18 | 5,400.00 | 5,530.00 | 5,400.00 | 5,530.00 | 0.0M |
| 2025-09-17 | 5,527.00 | 5,527.00 | 5,452.00 | 5,455.00 | 0.0M |
| 2025-09-16 | 5,600.00 | 5,600.00 | 5,522.00 | 5,553.00 | 0.0M |
| 2025-09-12 | 5,590.00 | 5,613.00 | 5,477.00 | 5,558.00 | 0.0M |
| 2025-09-11 | 5,622.00 | 5,662.00 | 5,610.00 | 5,662.00 | 0.0M |
| 2025-09-10 | 5,672.00 | 5,672.00 | 5,600.00 | 5,616.00 | 0.0M |
| 2025-09-09 | 5,735.00 | 5,735.00 | 5,651.00 | 5,702.00 | 0.0M |
| 2025-09-08 | 5,860.00 | 5,860.00 | 5,729.00 | 5,729.00 | 0.0M |
| 2025-09-05 | 5,827.00 | 5,876.00 | 5,792.00 | 5,792.00 | 0.0M |
| 2025-09-04 | 5,820.00 | 5,912.00 | 5,748.00 | 5,911.00 | 0.0M |
| 2025-09-03 | 5,803.00 | 5,821.00 | 5,785.00 | 5,821.00 | 0.0M |
| 2025-09-02 | 5,791.00 | 5,809.00 | 5,737.00 | 5,803.00 | 0.0M |
| 2025-09-01 | 5,901.00 | 5,901.00 | 5,748.00 | 5,765.00 | 0.0M |
| 2025-08-29 | 5,891.00 | 5,891.00 | 5,809.00 | 5,809.00 | 0.0M |
| 2025-08-28 | 5,850.00 | 5,913.00 | 5,850.00 | 5,891.00 | 0.0M |
| 2025-08-27 | 5,766.00 | 5,850.00 | 5,766.00 | 5,850.00 | 0.0M |
| 2025-08-26 | 5,723.00 | 5,767.00 | 5,683.00 | 5,683.00 | 0.0M |
| 2025-08-25 | 5,821.00 | 5,846.00 | 5,679.00 | 5,679.00 | 0.0M |
| 2025-08-22 | 5,848.00 | 5,856.00 | 5,821.00 | 5,831.00 | 0.0M |
| 2025-08-21 | 5,831.00 | 5,864.00 | 5,831.00 | 5,864.00 | 0.0M |
| 2025-08-20 | 5,937.00 | 5,948.00 | 5,873.00 | 5,873.00 | 0.0M |
| 2025-08-19 | 5,836.00 | 5,837.00 | 5,836.00 | 5,837.00 | 0.0M |
| 2025-08-18 | 5,851.00 | 5,851.00 | 5,738.00 | 5,769.00 | 0.0M |
| 2025-08-15 | 5,761.00 | 5,801.00 | 5,747.00 | 5,795.00 | 0.0M |
| 2025-08-14 | 5,753.00 | 5,753.00 | 5,631.00 | 5,704.00 | 0.0M |
| 2025-08-13 | 5,852.00 | 5,854.00 | 5,770.00 | 5,783.00 | 0.0M |
| 2025-08-12 | 5,960.00 | 5,960.00 | 5,889.00 | 5,894.00 | 0.0M |
| 2025-08-08 | 5,820.00 | 5,851.00 | 5,820.00 | 5,851.00 | 0.0M |
| 2025-08-07 | 5,870.00 | 5,870.00 | 5,820.00 | 5,820.00 | 0.0M |
| 2025-08-06 | 5,828.00 | 5,938.00 | 5,828.00 | 5,870.00 | 0.0M |
| 2025-08-05 | 5,882.00 | 5,910.00 | 5,875.00 | 5,880.00 | 0.0M |
| 2025-08-04 | 6,095.00 | 6,095.00 | 5,937.00 | 5,942.00 | 0.0M |
| 2025-08-01 | 6,095.00 | 6,095.00 | 6,023.00 | 6,057.00 | 0.0M |
| 2025-07-31 | 5,900.00 | 5,980.00 | 5,900.00 | 5,944.00 | 0.0M |
| 2025-07-30 | 5,857.00 | 5,884.00 | 5,790.00 | 5,884.00 | 0.0M |
| 2025-07-29 | 5,790.00 | 5,875.00 | 5,790.00 | 5,856.00 | 0.0M |
| 2025-07-28 | 5,845.00 | 5,845.00 | 5,757.00 | 5,776.00 | 0.0M |
| 2025-07-25 | 5,651.00 | 5,790.00 | 5,651.00 | 5,790.00 | 0.0M |
| 2025-07-24 | 5,755.00 | 5,755.00 | 5,632.00 | 5,696.00 | 0.0M |
| 2025-07-23 | 5,869.00 | 5,869.00 | 5,745.00 | 5,755.00 | 0.0M |
| 2025-07-22 | 5,925.00 | 5,925.00 | 5,809.00 | 5,885.00 | 0.0M |
| 2025-07-18 | 5,969.00 | 6,001.00 | 5,969.00 | 5,975.00 | 0.0M |
| 2025-07-17 | 6,059.00 | 6,059.00 | 5,972.00 | 6,016.00 | 0.0M |
| 2025-07-16 | 6,000.00 | 6,015.00 | 5,986.00 | 5,986.00 | 0.0M |
| 2025-07-15 | 6,085.00 | 6,085.00 | 6,020.00 | 6,020.00 | 0.0M |
| 2025-07-14 | 6,035.00 | 6,085.00 | 6,035.00 | 6,085.00 | 0.0M |
| 2025-07-11 | 6,190.00 | 6,190.00 | 5,922.00 | 6,006.00 | 0.0M |
| 2025-07-10 | 6,148.00 | 6,197.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2025-07-09 | 6,028.00 | 6,150.00 | 6,028.00 | 6,144.00 | 0.0M |
| 2025-07-08 | 6,100.00 | 6,110.00 | 6,028.00 | 6,028.00 | 0.0M |
| 2025-07-07 | 5,995.00 | 6,054.00 | 5,994.00 | 6,038.00 | 0.0M |
| 2025-07-04 | 5,992.00 | 6,032.00 | 5,935.00 | 6,006.00 | 0.0M |
| 2025-07-03 | 5,969.00 | 5,985.00 | 5,930.00 | 5,985.00 | 0.0M |
| 2025-07-02 | 5,969.00 | 5,969.00 | 5,897.00 | 5,945.00 | 0.0M |
| 2025-07-01 | 6,000.00 | 6,000.00 | 5,910.00 | 5,969.00 | 0.0M |
| 2025-06-30 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-06-27 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 0.0M |
| 2025-06-26 | 5,975.00 | 6,000.00 | 5,960.00 | 6,000.00 | 0.0M |
| 2025-06-25 | 6,025.00 | 6,025.00 | 5,900.00 | 5,960.00 | 0.0M |
| 2025-06-24 | 6,174.00 | 6,174.00 | 6,025.00 | 6,025.00 | 0.0M |
| 2025-06-23 | 6,200.00 | 6,300.00 | 6,200.00 | 6,248.00 | 0.0M |
| 2025-06-20 | 6,202.00 | 6,202.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-06-19 | 6,180.00 | 6,285.00 | 6,173.00 | 6,173.00 | 0.0M |
| 2025-06-18 | 6,103.00 | 6,168.00 | 6,083.00 | 6,168.00 | 0.0M |
| 2025-06-17 | 5,926.00 | 6,045.00 | 5,926.00 | 6,045.00 | 0.0M |
| 2025-06-16 | 6,103.00 | 6,103.00 | 5,979.00 | 5,979.00 | 0.0M |
| 2025-06-13 | 5,997.00 | 6,065.00 | 5,983.00 | 6,000.00 | 0.0M |
| 2025-06-12 | 5,997.00 | 6,069.00 | 5,980.00 | 5,997.00 | 0.0M |
| 2025-06-11 | 6,000.00 | 6,023.00 | 5,965.00 | 5,965.00 | 0.0M |
| 2025-06-10 | 6,020.00 | 6,054.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2025-06-09 | 6,100.00 | 6,100.00 | 6,034.00 | 6,071.00 | 0.0M |
| 2025-06-06 | 6,000.00 | 6,102.00 | 6,000.00 | 6,102.00 | 0.0M |
| 2025-06-05 | 6,148.00 | 6,148.00 | 6,057.00 | 6,058.00 | 0.0M |
| 2025-06-04 | 6,150.00 | 6,228.00 | 6,145.00 | 6,170.00 | 0.0M |
| 2025-06-03 | 6,268.00 | 6,268.00 | 6,119.00 | 6,119.00 | 0.0M |
| 2025-06-02 | 6,299.00 | 6,400.00 | 6,290.00 | 6,308.00 | 0.0M |
| 2025-05-30 | 6,222.00 | 6,299.00 | 6,213.00 | 6,299.00 | 0.0M |
| 2025-05-29 | 6,322.00 | 6,330.00 | 6,246.00 | 6,273.00 | 0.0M |
| 2025-05-28 | 6,155.00 | 6,322.00 | 6,155.00 | 6,322.00 | 0.0M |
| 2025-05-27 | 6,233.00 | 6,233.00 | 6,220.00 | 6,232.00 | 0.0M |
| 2025-05-26 | 6,178.00 | 6,215.00 | 6,156.00 | 6,193.00 | 0.0M |
| 2025-05-23 | 6,200.00 | 6,252.00 | 6,178.00 | 6,178.00 | 0.0M |
| 2025-05-22 | 6,183.00 | 6,198.00 | 6,160.00 | 6,198.00 | 0.0M |
| 2025-05-21 | 6,113.00 | 6,214.00 | 6,103.00 | 6,164.00 | 0.0M |
| 2025-05-20 | 6,318.00 | 6,335.00 | 6,213.00 | 6,213.00 | 0.0M |
| 2025-05-19 | 6,334.00 | 6,392.00 | 6,334.00 | 6,359.00 | 0.0M |
| 2025-05-16 | 6,389.00 | 6,389.00 | 6,360.00 | 6,365.00 | 0.0M |
| 2025-05-15 | 6,393.00 | 6,393.00 | 6,340.00 | 6,374.00 | 0.0M |
| 2025-05-14 | 6,407.00 | 6,450.00 | 6,364.00 | 6,364.00 | 0.0M |
| 2025-05-13 | 6,407.00 | 6,550.00 | 6,407.00 | 6,507.00 | 0.0M |
| 2025-05-12 | 6,470.00 | 6,570.00 | 6,375.00 | 6,470.00 | 0.0M |
| 2025-05-09 | 6,462.00 | 6,613.00 | 6,462.00 | 6,570.00 | 0.0M |
| 2025-05-08 | 6,540.00 | 6,576.00 | 6,405.00 | 6,460.00 | 0.0M |
| 2025-05-07 | 6,394.00 | 6,512.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2025-05-02 | 6,705.00 | 6,853.00 | 6,620.00 | 6,694.00 | 0.0M |
| 2025-05-01 | 6,718.00 | 6,718.00 | 6,636.00 | 6,688.00 | 0.0M |
| 2025-04-30 | 6,728.00 | 6,728.00 | 6,618.00 | 6,618.00 | 0.0M |
| 2025-04-28 | 6,803.00 | 6,803.00 | 6,700.00 | 6,724.00 | 0.0M |
| 2025-04-25 | 6,686.00 | 6,711.00 | 6,613.00 | 6,711.00 | 0.0M |
| 2025-04-24 | 6,578.00 | 6,790.00 | 6,493.00 | 6,786.00 | 0.0M |
| 2025-04-23 | 6,600.00 | 6,696.00 | 6,502.00 | 6,610.00 | 0.0M |
| 2025-04-22 | 6,931.00 | 6,931.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-04-21 | 6,876.00 | 7,064.00 | 6,802.00 | 6,831.00 | 0.0M |
| 2025-04-18 | 6,847.00 | 6,919.00 | 6,847.00 | 6,883.00 | 0.0M |
| 2025-04-17 | 7,065.00 | 7,065.00 | 6,859.00 | 6,947.00 | 0.0M |
| 2025-04-16 | 6,937.00 | 7,147.00 | 6,926.00 | 7,063.00 | 0.0M |
| 2025-04-15 | 6,801.00 | 6,949.00 | 6,801.00 | 6,921.00 | 0.0M |
| 2025-04-14 | 7,000.00 | 7,000.00 | 6,800.00 | 6,878.00 | 0.0M |
| 2025-04-11 | 7,171.00 | 7,372.00 | 7,002.00 | 7,054.00 | 0.0M |
| 2025-04-10 | 7,572.00 | 7,606.00 | 7,030.00 | 7,265.00 | 0.0M |
| 2025-04-09 | 7,948.00 | 7,952.00 | 7,434.00 | 7,435.00 | 0.0M |
| 2025-04-08 | 7,627.00 | 7,825.00 | 7,410.00 | 7,599.00 | 0.0M |
| 2025-04-07 | 6,821.00 | 7,586.00 | 6,821.00 | 7,478.00 | 0.0M |
| 2025-04-04 | 6,800.00 | 6,800.00 | 6,667.00 | 6,727.00 | 0.0M |
| 2025-04-03 | 6,859.00 | 6,956.00 | 6,759.00 | 6,759.00 | 0.0M |
| 2025-04-02 | 6,707.00 | 6,836.00 | 6,707.00 | 6,759.00 | 0.0M |
| 2025-04-01 | 6,789.00 | 6,808.00 | 6,699.00 | 6,762.00 | 0.0M |
| 2025-03-31 | 6,790.00 | 6,873.00 | 6,740.00 | 6,800.00 | 0.0M |
| 2025-03-28 | 6,647.00 | 6,820.00 | 6,647.00 | 6,775.00 | 0.0M |
| 2025-03-27 | 6,759.00 | 6,770.00 | 6,635.00 | 6,647.00 | 0.0M |
| 2025-03-26 | 6,839.00 | 6,839.00 | 6,647.00 | 6,759.00 | 0.0M |
| 2025-03-25 | 6,606.00 | 6,818.00 | 6,606.00 | 6,785.00 | 0.0M |
| 2025-03-24 | 6,698.00 | 6,700.00 | 6,606.00 | 6,700.00 | 0.0M |
| 2025-03-21 | 6,539.00 | 6,755.00 | 6,431.00 | 6,660.00 | 0.0M |
| 2025-03-19 | 6,500.00 | 6,500.00 | 6,363.00 | 6,474.00 | 0.0M |
| 2025-03-18 | 6,485.00 | 6,510.00 | 6,405.00 | 6,460.00 | 0.0M |
| 2025-03-17 | 6,554.00 | 6,580.00 | 6,423.00 | 6,510.00 | 0.0M |
| 2025-03-14 | 6,654.00 | 6,670.00 | 6,474.00 | 6,562.00 | 0.0M |
| 2025-03-13 | 6,665.00 | 6,710.00 | 6,554.00 | 6,692.00 | 0.0M |
| 2025-03-12 | 6,698.00 | 6,698.00 | 6,528.00 | 6,665.00 | 0.0M |
| 2025-03-11 | 6,651.00 | 6,690.00 | 6,615.00 | 6,651.00 | 0.0M |
| 2025-03-10 | 6,400.00 | 6,647.00 | 6,400.00 | 6,590.00 | 0.0M |
| 2025-03-07 | 6,611.00 | 6,611.00 | 6,344.00 | 6,449.00 | 0.0M |
| 2025-03-06 | 6,638.00 | 6,638.00 | 6,510.00 | 6,511.00 | 0.0M |
| 2025-03-05 | 7,055.00 | 7,055.00 | 6,738.00 | 6,738.00 | 0.0M |
| 2025-03-04 | 7,070.00 | 7,077.00 | 6,924.00 | 6,924.00 | 0.0M |
| 2025-03-03 | 6,990.00 | 6,990.00 | 6,850.00 | 6,924.00 | 0.0M |
| 2025-02-28 | 6,896.00 | 6,920.00 | 6,810.00 | 6,890.00 | 0.0M |
| 2025-02-27 | 6,877.00 | 6,895.00 | 6,651.00 | 6,794.00 | 0.0M |
| 2025-02-26 | 7,036.00 | 7,036.00 | 6,814.00 | 6,814.00 | 0.0M |
| 2025-02-25 | 6,996.00 | 7,100.00 | 6,980.00 | 7,005.00 | 0.0M |
| 2025-02-21 | 7,152.00 | 7,161.00 | 6,999.00 | 7,018.00 | 0.0M |
| 2025-02-20 | 7,278.00 | 7,348.00 | 7,150.00 | 7,193.00 | 0.0M |
| 2025-02-19 | 7,145.00 | 7,359.00 | 7,136.00 | 7,213.00 | 0.0M |
| 2025-02-18 | 7,275.00 | 7,280.00 | 7,100.00 | 7,140.00 | 0.0M |
| 2025-02-17 | 7,400.00 | 7,400.00 | 7,130.00 | 7,315.00 | 0.0M |
| 2025-02-14 | 7,649.00 | 7,653.00 | 7,199.00 | 7,276.00 | 0.0M |
| 2025-02-13 | 7,629.00 | 7,629.00 | 7,442.00 | 7,442.00 | 0.0M |
| 2025-02-12 | 7,701.00 | 7,725.00 | 7,599.00 | 7,599.00 | 0.0M |
| 2025-02-10 | 7,979.00 | 7,979.00 | 7,660.00 | 7,700.00 | 0.0M |
| 2025-02-07 | 7,899.00 | 7,903.00 | 7,766.00 | 7,850.00 | 0.0M |
| 2025-02-06 | 8,085.00 | 8,085.00 | 7,899.00 | 7,985.00 | 0.0M |
| 2025-02-05 | 7,952.00 | 8,094.00 | 7,952.00 | 8,094.00 | 0.0M |
| 2025-02-04 | 8,091.00 | 8,237.00 | 7,953.00 | 8,131.00 | 0.0M |
| 2025-02-03 | 8,428.00 | 8,428.00 | 8,209.00 | 8,237.00 | 0.0M |
| 2025-01-31 | 8,000.00 | 8,048.00 | 7,917.00 | 8,048.00 | 0.0M |
| 2025-01-30 | 8,160.00 | 8,160.00 | 8,020.00 | 8,050.00 | 0.0M |
| 2025-01-29 | 8,184.00 | 8,184.00 | 8,078.00 | 8,166.00 | 0.0M |
| 2025-01-28 | 8,060.00 | 8,187.00 | 7,999.00 | 8,060.00 | 0.0M |
| 2025-01-27 | 8,249.00 | 8,249.00 | 8,055.00 | 8,175.00 | 0.0M |
| 2025-01-24 | 8,279.00 | 8,351.00 | 8,120.00 | 8,179.00 | 0.0M |
| 2025-01-23 | 8,388.00 | 8,388.00 | 8,259.00 | 8,355.00 | 0.0M |
| 2025-01-22 | 8,153.00 | 8,329.00 | 8,153.00 | 8,328.00 | 0.0M |
| 2025-01-21 | 8,256.00 | 8,286.00 | 8,003.00 | 8,152.00 | 0.0M |
| 2025-01-20 | 8,460.00 | 8,460.00 | 8,198.00 | 8,256.00 | 0.0M |
| 2025-01-17 | 8,465.00 | 8,465.00 | 8,358.00 | 8,417.00 | 0.0M |
| 2025-01-16 | 8,440.00 | 8,525.00 | 8,353.00 | 8,477.00 | 0.0M |
| 2025-01-15 | 8,500.00 | 8,660.00 | 8,500.00 | 8,651.00 | 0.0M |
| 2025-01-14 | 8,873.00 | 8,873.00 | 8,628.00 | 8,628.00 | 0.0M |
| 2025-01-10 | 8,670.00 | 8,959.00 | 8,670.00 | 8,807.00 | 0.0M |
| 2025-01-09 | 8,691.00 | 8,701.00 | 8,592.00 | 8,649.00 | 0.0M |
| 2025-01-08 | 8,668.00 | 8,746.00 | 8,600.00 | 8,638.00 | 0.0M |
| 2025-01-07 | 8,537.00 | 8,650.00 | 8,468.00 | 8,650.00 | 0.0M |
| 2025-01-06 | 8,380.00 | 8,640.00 | 8,380.00 | 8,431.00 | 0.0M |