8,434.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,635.55 | 8,644.40 | 8,424.75 | 8,434.80 | 0.0M |
| 2025-09-25 | 8,693.40 | 8,747.30 | 8,651.00 | 8,663.15 | 0.0M |
| 2025-09-24 | 8,763.25 | 8,775.00 | 8,680.35 | 8,691.20 | 0.0M |
| 2025-09-23 | 8,810.75 | 8,830.90 | 8,734.00 | 8,755.30 | 0.0M |
| 2025-09-22 | 8,904.15 | 8,911.40 | 8,784.15 | 8,796.75 | 0.0M |
| 2025-09-19 | 8,902.60 | 8,932.30 | 8,872.00 | 8,909.70 | 0.0M |
| 2025-09-18 | 8,883.80 | 8,921.10 | 8,848.10 | 8,894.60 | 0.0M |
| 2025-09-17 | 8,808.30 | 8,872.55 | 8,798.60 | 8,848.45 | 0.0M |
| 2025-09-16 | 8,729.25 | 8,785.70 | 8,698.65 | 8,777.60 | 0.0M |
| 2025-09-15 | 8,671.25 | 8,725.70 | 8,661.55 | 8,703.90 | 0.0M |
| 2025-09-12 | 8,637.55 | 8,655.80 | 8,611.80 | 8,647.70 | 0.0M |
| 2025-09-11 | 8,613.60 | 8,642.30 | 8,594.05 | 8,607.10 | 0.0M |
| 2025-09-10 | 8,562.60 | 8,618.30 | 8,560.55 | 8,593.40 | 0.0M |
| 2025-09-09 | 8,527.30 | 8,538.40 | 8,477.90 | 8,527.80 | 0.0M |
| 2025-09-08 | 8,508.70 | 8,538.40 | 8,464.50 | 8,500.95 | 0.0M |
| 2025-09-05 | 8,500.80 | 8,557.90 | 8,447.85 | 8,479.35 | 0.0M |
| 2025-09-04 | 8,625.60 | 8,630.35 | 8,469.80 | 8,481.50 | 0.0M |
| 2025-09-03 | 8,475.95 | 8,553.40 | 8,446.85 | 8,542.00 | 0.0M |
| 2025-09-02 | 8,449.90 | 8,509.90 | 8,392.40 | 8,458.75 | 0.0M |
| 2025-09-01 | 8,282.00 | 8,423.90 | 8,279.85 | 8,414.65 | 0.0M |
| 2025-08-29 | 8,299.05 | 8,341.70 | 8,254.65 | 8,261.55 | 0.0M |
| 2025-08-28 | 8,423.95 | 8,425.90 | 8,290.75 | 8,297.55 | 0.0M |
| 2025-08-26 | 8,593.35 | 8,598.45 | 8,411.65 | 8,428.70 | 0.0M |
| 2025-08-25 | 8,647.85 | 8,672.15 | 8,607.50 | 8,612.65 | 0.0M |
| 2025-08-22 | 8,655.00 | 8,665.00 | 8,617.00 | 8,628.05 | 0.0M |
| 2025-08-21 | 8,718.60 | 8,729.80 | 8,646.50 | 8,651.70 | 0.0M |
| 2025-08-20 | 8,693.45 | 8,706.65 | 8,648.55 | 8,688.10 | 0.0M |
| 2025-08-19 | 8,633.20 | 8,680.80 | 8,593.05 | 8,675.90 | 0.0M |
| 2025-08-18 | 8,611.40 | 8,643.60 | 8,555.20 | 8,618.10 | 0.0M |
| 2025-08-14 | 8,548.60 | 8,581.30 | 8,482.55 | 8,494.00 | 0.0M |
| 2025-08-13 | 8,506.65 | 8,545.90 | 8,504.60 | 8,530.15 | 0.0M |
| 2025-08-12 | 8,474.50 | 8,512.55 | 8,431.85 | 8,473.45 | 0.0M |
| 2025-08-11 | 8,411.35 | 8,471.00 | 8,363.30 | 8,457.40 | 0.0M |
| 2025-08-08 | 8,539.90 | 8,543.70 | 8,394.85 | 8,416.20 | 0.0M |
| 2025-08-07 | 8,460.55 | 8,552.45 | 8,416.20 | 8,538.95 | 0.0M |
| 2025-08-06 | 8,610.15 | 8,620.55 | 8,474.65 | 8,512.55 | 0.0M |
| 2025-08-05 | 8,652.85 | 8,677.80 | 8,582.60 | 8,619.00 | 0.0M |
| 2025-08-04 | 8,549.25 | 8,655.95 | 8,518.85 | 8,645.50 | 0.0M |
| 2025-08-01 | 8,645.95 | 8,661.15 | 8,501.95 | 8,517.95 | 0.0M |
| 2025-07-31 | 8,662.75 | 8,756.05 | 8,636.80 | 8,671.85 | 0.0M |
| 2025-07-30 | 8,847.35 | 8,871.50 | 8,762.60 | 8,770.65 | 0.0M |
| 2025-07-29 | 8,714.60 | 8,840.15 | 8,670.45 | 8,829.45 | 0.0M |
| 2025-07-28 | 8,793.75 | 8,886.15 | 8,719.40 | 8,734.70 | 0.0M |
| 2025-07-25 | 8,986.00 | 8,991.95 | 8,818.15 | 8,828.85 | 0.0M |
| 2025-07-24 | 9,133.80 | 9,134.60 | 9,007.20 | 9,014.95 | 0.0M |
| 2025-07-23 | 9,152.35 | 9,158.55 | 9,069.80 | 9,133.45 | 0.0M |
| 2025-07-22 | 9,219.10 | 9,235.75 | 9,125.95 | 9,132.65 | 0.0M |
| 2025-07-21 | 9,162.25 | 9,194.50 | 9,117.15 | 9,181.05 | 0.0M |
| 2025-07-18 | 9,252.70 | 9,258.50 | 9,148.20 | 9,162.55 | 0.0M |
| 2025-07-17 | 9,273.25 | 9,282.70 | 9,228.50 | 9,242.90 | 0.0M |
| 2025-07-16 | 9,249.95 | 9,281.15 | 9,214.25 | 9,249.85 | 0.0M |
| 2025-07-15 | 9,189.20 | 9,257.80 | 9,179.25 | 9,251.05 | 0.0M |
| 2025-07-14 | 9,074.85 | 9,179.10 | 9,051.20 | 9,164.20 | 0.0M |
| 2025-07-11 | 9,135.55 | 9,171.35 | 9,046.75 | 9,061.30 | 0.0M |
| 2025-07-10 | 9,218.70 | 9,230.90 | 9,128.40 | 9,156.50 | 0.0M |
| 2025-07-09 | 9,154.15 | 9,208.55 | 9,143.05 | 9,192.50 | 0.0M |
| 2025-07-08 | 9,163.25 | 9,207.15 | 9,054.65 | 9,137.70 | 0.0M |
| 2025-07-07 | 9,197.60 | 9,211.05 | 9,141.50 | 9,161.75 | 0.0M |
| 2025-07-04 | 9,201.65 | 9,220.90 | 9,143.75 | 9,199.45 | 0.0M |
| 2025-07-03 | 9,173.50 | 9,219.15 | 9,161.55 | 9,198.70 | 0.0M |
| 2025-07-02 | 9,213.30 | 9,219.65 | 9,120.25 | 9,160.60 | 0.0M |
| 2025-07-01 | 9,221.50 | 9,226.25 | 9,150.25 | 9,189.10 | 0.0M |
| 2025-06-30 | 9,162.40 | 9,225.45 | 9,161.40 | 9,187.30 | 0.0M |
| 2025-06-27 | 9,113.50 | 9,164.00 | 9,102.30 | 9,120.60 | 0.0M |
| 2025-06-26 | 9,079.80 | 9,087.90 | 9,004.15 | 9,073.15 | 0.0M |
| 2025-06-25 | 8,967.90 | 9,070.00 | 8,951.65 | 9,043.05 | 0.0M |
| 2025-06-24 | 8,941.10 | 8,955.20 | 8,891.20 | 8,913.20 | 0.0M |
| 2025-06-23 | 8,708.00 | 8,859.65 | 8,706.10 | 8,844.95 | 0.0M |
| 2025-06-20 | 8,672.80 | 8,797.60 | 8,649.30 | 8,780.10 | 0.0M |
| 2025-06-19 | 8,854.25 | 8,873.10 | 8,653.90 | 8,676.50 | 0.0M |
| 2025-06-18 | 8,854.55 | 8,911.60 | 8,798.85 | 8,858.10 | 0.0M |
| 2025-06-17 | 8,949.30 | 8,966.05 | 8,846.65 | 8,864.20 | 0.0M |
| 2025-06-16 | 8,848.05 | 8,944.25 | 8,710.70 | 8,937.85 | 0.0M |
| 2025-06-13 | 8,715.55 | 8,875.00 | 8,715.00 | 8,842.35 | 0.0M |
| 2025-06-12 | 9,072.55 | 9,088.30 | 8,883.35 | 8,901.40 | 0.0M |
| 2025-06-11 | 9,151.30 | 9,171.30 | 9,005.10 | 9,076.20 | 0.0M |
| 2025-06-10 | 9,154.20 | 9,155.00 | 9,099.40 | 9,128.80 | 0.0M |
| 2025-06-09 | 9,000.15 | 9,114.55 | 8,991.50 | 9,108.15 | 0.0M |
| 2025-06-06 | 8,868.00 | 8,960.75 | 8,847.25 | 8,941.35 | 0.0M |
| 2025-06-05 | 8,785.00 | 8,852.80 | 8,779.25 | 8,839.30 | 0.0M |
| 2025-06-04 | 8,718.15 | 8,761.70 | 8,643.85 | 8,755.45 | 0.0M |
| 2025-06-03 | 8,719.90 | 8,753.15 | 8,659.95 | 8,692.30 | 0.0M |
| 2025-06-02 | 8,568.15 | 8,700.50 | 8,520.75 | 8,683.20 | 0.0M |
| 2025-05-30 | 8,571.95 | 8,603.10 | 8,526.65 | 8,561.50 | 0.0M |
| 2025-05-29 | 8,545.10 | 8,568.15 | 8,521.05 | 8,558.10 | 0.0M |
| 2025-05-28 | 8,532.70 | 8,555.45 | 8,497.80 | 8,505.60 | 0.0M |
| 2025-05-27 | 8,496.55 | 8,523.05 | 8,465.15 | 8,494.70 | 0.0M |
| 2025-05-26 | 8,490.70 | 8,534.75 | 8,466.35 | 8,479.45 | 0.0M |
| 2025-05-23 | 8,384.05 | 8,478.95 | 8,335.30 | 8,462.75 | 0.0M |
| 2025-05-22 | 8,389.50 | 8,418.85 | 8,326.10 | 8,381.25 | 0.0M |
| 2025-05-21 | 8,396.50 | 8,433.40 | 8,334.55 | 8,392.45 | 0.0M |
| 2025-05-20 | 8,505.60 | 8,525.20 | 8,361.90 | 8,377.85 | 0.0M |
| 2025-05-19 | 8,445.70 | 8,501.05 | 8,390.90 | 8,461.90 | 0.0M |
| 2025-05-16 | 8,297.65 | 8,405.30 | 8,257.05 | 8,393.45 | 0.0M |
| 2025-05-15 | 8,272.85 | 8,286.65 | 8,235.75 | 8,256.05 | 0.0M |
| 2025-05-14 | 8,165.65 | 8,247.35 | 8,127.25 | 8,238.30 | 0.0M |
| 2025-05-13 | 8,092.90 | 8,136.30 | 8,061.80 | 8,125.40 | 0.0M |
| 2025-05-12 | 7,982.25 | 8,092.20 | 7,959.30 | 8,080.75 | 0.0M |
| 2025-05-09 | 7,603.00 | 7,758.95 | 7,601.30 | 7,736.55 | 0.0M |
| 2025-05-08 | 7,945.00 | 8,024.80 | 7,754.20 | 7,799.10 | 0.0M |
| 2025-05-07 | 7,691.30 | 7,926.75 | 7,688.65 | 7,917.30 | 0.0M |
| 2025-05-06 | 8,049.00 | 8,064.25 | 7,783.95 | 7,803.05 | 0.0M |
| 2025-05-05 | 7,962.75 | 8,041.35 | 7,926.75 | 8,030.80 | 0.0M |
| 2025-05-02 | 7,956.90 | 8,029.85 | 7,903.40 | 7,934.25 | 0.0M |
| 2025-04-30 | 8,091.55 | 8,092.30 | 7,911.55 | 7,943.40 | 0.0M |
| 2025-04-29 | 8,119.45 | 8,184.60 | 8,066.80 | 8,091.20 | 0.0M |
| 2025-04-28 | 7,978.60 | 8,095.55 | 7,953.40 | 8,070.20 | 0.0M |
| 2025-04-25 | 8,219.70 | 8,242.10 | 7,902.90 | 8,017.70 | 0.0M |
| 2025-04-24 | 8,227.95 | 8,269.10 | 8,197.75 | 8,212.65 | 0.0M |
| 2025-04-23 | 8,229.35 | 8,264.05 | 8,086.80 | 8,221.35 | 0.0M |
| 2025-04-22 | 8,151.35 | 8,211.95 | 8,097.90 | 8,179.20 | 0.0M |
| 2025-04-21 | 7,952.95 | 8,118.15 | 7,931.25 | 8,107.90 | 0.0M |
| 2025-04-17 | 7,862.45 | 7,939.00 | 7,844.00 | 7,907.05 | 0.0M |
| 2025-04-16 | 7,824.20 | 7,891.50 | 7,812.15 | 7,883.10 | 0.0M |
| 2025-04-15 | 7,680.70 | 7,811.55 | 7,656.80 | 7,802.55 | 0.0M |
| 2025-04-11 | 7,544.30 | 7,583.60 | 7,451.75 | 7,571.50 | 0.0M |
| 2025-04-09 | 7,397.20 | 7,407.15 | 7,283.15 | 7,360.60 | 0.0M |
| 2025-04-08 | 7,470.30 | 7,519.05 | 7,353.05 | 7,424.85 | 0.0M |
| 2025-04-07 | 6,778.20 | 7,325.80 | 6,776.05 | 7,275.35 | 0.0M |
| 2025-04-04 | 7,790.70 | 7,804.85 | 7,471.35 | 7,522.50 | 0.0M |
| 2025-04-03 | 7,710.10 | 7,821.85 | 7,698.40 | 7,804.30 | 0.0M |
| 2025-04-02 | 7,660.60 | 7,757.95 | 7,569.30 | 7,751.35 | 0.0M |
| 2025-04-01 | 7,713.25 | 7,764.90 | 7,616.25 | 7,653.30 | 0.0M |
| 2025-03-28 | 7,772.35 | 7,856.35 | 7,697.70 | 7,724.65 | 0.0M |
| 2025-03-27 | 7,671.65 | 7,753.60 | 7,641.40 | 7,735.90 | 0.0M |
| 2025-03-26 | 7,778.65 | 7,809.75 | 7,678.10 | 7,689.20 | 0.0M |
| 2025-03-25 | 7,939.05 | 7,953.30 | 7,744.35 | 7,765.15 | 0.0M |
| 2025-03-24 | 7,860.65 | 7,932.90 | 7,819.95 | 7,881.20 | 0.0M |
| 2025-03-21 | 7,663.60 | 7,816.10 | 7,639.35 | 7,803.95 | 0.0M |
| 2025-03-20 | 7,663.85 | 7,702.95 | 7,565.90 | 7,640.80 | 0.0M |
| 2025-03-19 | 7,485.80 | 7,620.95 | 7,454.85 | 7,603.20 | 0.0M |
| 2025-03-18 | 7,294.90 | 7,465.20 | 7,290.55 | 7,455.00 | 0.0M |
| 2025-03-17 | 7,216.60 | 7,295.55 | 7,199.25 | 7,247.45 | 0.0M |
| 2025-03-13 | 7,292.40 | 7,304.55 | 7,185.90 | 7,192.95 | 0.0M |
| 2025-03-12 | 7,317.75 | 7,342.80 | 7,192.45 | 7,270.40 | 0.0M |
| 2025-03-11 | 7,248.15 | 7,315.90 | 7,193.10 | 7,284.50 | 0.0M |
| 2025-03-10 | 7,488.85 | 7,557.60 | 7,305.15 | 7,329.95 | 0.0M |
| 2025-03-07 | 7,487.25 | 7,547.15 | 7,463.50 | 7,480.30 | 0.0M |
| 2025-03-06 | 7,445.05 | 7,504.70 | 7,418.15 | 7,476.65 | 0.0M |
| 2025-03-05 | 7,150.45 | 7,386.80 | 7,150.45 | 7,379.25 | 0.0M |
| 2025-03-04 | 7,020.35 | 7,204.15 | 6,975.95 | 7,148.65 | 0.0M |
| 2025-03-03 | 7,117.10 | 7,159.50 | 6,943.95 | 7,109.55 | 0.0M |
| 2025-02-28 | 7,254.50 | 7,272.70 | 7,055.05 | 7,095.75 | 0.0M |
| 2025-02-27 | 7,442.90 | 7,456.45 | 7,284.00 | 7,323.25 | 0.0M |
| 2025-02-25 | 7,455.60 | 7,522.60 | 7,409.15 | 7,429.70 | 0.0M |
| 2025-02-24 | 7,484.10 | 7,526.85 | 7,404.05 | 7,461.40 | 0.0M |
| 2025-02-21 | 7,618.80 | 7,713.20 | 7,510.90 | 7,544.40 | 0.0M |
| 2025-02-20 | 7,486.30 | 7,635.90 | 7,460.25 | 7,625.95 | 0.0M |
| 2025-02-19 | 7,291.55 | 7,537.10 | 7,255.65 | 7,509.05 | 0.0M |
| 2025-02-18 | 7,456.55 | 7,466.15 | 7,283.55 | 7,346.00 | 0.0M |
| 2025-02-17 | 7,360.45 | 7,468.90 | 7,236.25 | 7,453.75 | 0.0M |
| 2025-02-14 | 7,719.80 | 7,727.65 | 7,328.15 | 7,402.70 | 0.0M |
| 2025-02-13 | 7,721.40 | 7,810.55 | 7,683.70 | 7,695.70 | 0.0M |
| 2025-02-12 | 7,735.70 | 7,777.80 | 7,486.15 | 7,731.00 | 0.0M |
| 2025-02-11 | 8,022.85 | 8,030.55 | 7,694.00 | 7,746.20 | 0.0M |
| 2025-02-10 | 8,210.85 | 8,230.00 | 7,995.10 | 8,027.20 | 0.0M |
| 2025-02-07 | 8,198.80 | 8,261.70 | 8,118.50 | 8,214.20 | 0.0M |
| 2025-02-06 | 8,286.25 | 8,293.00 | 8,196.80 | 8,231.95 | 0.0M |
| 2025-02-05 | 8,105.15 | 8,269.10 | 8,104.60 | 8,249.50 | 0.0M |
| 2025-02-04 | 8,040.10 | 8,087.85 | 7,995.00 | 8,081.80 | 0.0M |
| 2025-02-03 | 8,062.80 | 8,084.60 | 7,934.75 | 7,980.00 | 0.0M |
| 2025-02-01 | 8,063.15 | 8,160.95 | 7,944.95 | 8,141.20 | 0.0M |
| 2025-01-31 | 7,933.00 | 8,055.65 | 7,907.95 | 8,049.35 | 0.0M |
| 2025-01-30 | 7,958.90 | 7,995.45 | 7,872.10 | 7,901.80 | 0.0M |
| 2025-01-29 | 7,651.20 | 7,905.35 | 7,644.50 | 7,895.95 | 0.0M |
| 2025-01-28 | 7,824.55 | 7,829.30 | 7,522.00 | 7,649.10 | 0.0M |
| 2025-01-27 | 8,037.00 | 8,037.70 | 7,747.95 | 7,800.70 | 0.0M |
| 2025-01-24 | 8,339.35 | 8,357.20 | 8,087.00 | 8,115.50 | 0.0M |
| 2025-01-23 | 8,228.40 | 8,368.70 | 8,189.70 | 8,346.10 | 0.0M |
| 2025-01-22 | 8,355.85 | 8,362.85 | 8,110.40 | 8,237.35 | 0.0M |
| 2025-01-21 | 8,539.10 | 8,554.25 | 8,324.80 | 8,341.95 | 0.0M |
| 2025-01-20 | 8,444.65 | 8,526.75 | 8,382.65 | 8,520.25 | 0.0M |
| 2025-01-17 | 8,400.55 | 8,436.95 | 8,338.55 | 8,421.95 | 0.0M |
| 2025-01-16 | 8,357.65 | 8,441.55 | 8,356.85 | 8,402.15 | 0.0M |
| 2025-01-15 | 8,277.25 | 8,347.65 | 8,186.25 | 8,288.10 | 0.0M |
| 2025-01-14 | 8,096.00 | 8,248.85 | 8,095.25 | 8,229.30 | 0.0M |
| 2025-01-13 | 8,271.00 | 8,332.35 | 8,019.30 | 8,068.20 | 0.0M |
| 2025-01-10 | 8,599.05 | 8,607.65 | 8,381.05 | 8,386.95 | 0.0M |
| 2025-01-09 | 8,701.35 | 8,733.95 | 8,597.20 | 8,608.15 | 0.0M |
| 2025-01-08 | 8,848.10 | 8,858.30 | 8,631.20 | 8,702.55 | 0.0M |
| 2025-01-07 | 8,749.00 | 8,852.75 | 8,737.45 | 8,838.85 | 0.0M |
| 2025-01-06 | 9,039.15 | 9,051.00 | 8,714.25 | 8,736.40 | 0.0M |
| 2025-01-03 | 9,080.00 | 9,119.55 | 9,000.40 | 9,012.75 | 0.0M |
| 2025-01-02 | 9,032.40 | 9,070.30 | 8,979.35 | 9,065.20 | 0.0M |
| 2025-01-01 | 8,940.90 | 9,023.20 | 8,922.65 | 9,008.30 | 0.0M |