5,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-23 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2024-12-19 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 0.0M |
| 2024-12-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-12-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2024-12-11 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 0.0M |
| 2024-12-10 | 5,050.00 | 5,900.00 | 5,050.00 | 5,900.00 | 0.0M |
| 2024-12-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2024-11-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-27 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-26 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-11-25 | 6,000.00 | 6,000.00 | 5,350.00 | 6,000.00 | 0.0M |
| 2024-11-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-21 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-11-20 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-11-18 | 6,200.00 | 6,400.00 | 5,600.00 | 6,350.00 | 0.0M |
| 2024-11-15 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2024-11-14 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 0.0M |
| 2024-11-13 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-11-12 | 6,000.00 | 6,300.00 | 5,990.00 | 6,000.00 | 0.0M |
| 2024-11-11 | 6,010.00 | 6,010.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-08 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-11-06 | 6,000.00 | 6,200.00 | 5,820.00 | 6,200.00 | 0.0M |
| 2024-11-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-11-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-10-31 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 0.0M |
| 2024-10-30 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-10-29 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 0.0M |
| 2024-10-28 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-10-25 | 6,190.00 | 6,400.00 | 6,190.00 | 6,400.00 | 0.0M |
| 2024-10-24 | 5,820.00 | 6,200.00 | 5,820.00 | 6,200.00 | 0.0M |
| 2024-10-23 | 6,000.00 | 6,190.00 | 6,000.00 | 6,100.00 | 0.0M |
| 2024-10-22 | 5,830.00 | 6,140.00 | 5,820.00 | 6,140.00 | 0.0M |
| 2024-10-18 | 5,900.00 | 6,190.00 | 5,810.00 | 6,190.00 | 0.0M |
| 2024-10-17 | 5,900.00 | 6,180.00 | 5,810.00 | 6,140.00 | 0.0M |
| 2024-10-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 0.0M |
| 2024-10-15 | 5,900.00 | 6,150.00 | 5,900.00 | 6,150.00 | 0.0M |
| 2024-10-14 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0.0M |
| 2024-10-11 | 6,190.00 | 6,190.00 | 5,800.00 | 6,180.00 | 0.0M |
| 2024-10-10 | 6,000.00 | 6,150.00 | 5,850.00 | 6,090.00 | 0.0M |
| 2024-10-08 | 6,010.00 | 6,190.00 | 6,000.00 | 6,190.00 | 0.0M |
| 2024-10-07 | 6,190.00 | 6,370.00 | 5,910.00 | 6,370.00 | 0.0M |
| 2024-10-04 | 6,380.00 | 6,380.00 | 5,820.00 | 6,100.00 | 0.0M |
| 2024-10-02 | 6,030.00 | 6,100.00 | 5,800.00 | 6,100.00 | 0.0M |
| 2024-09-27 | 6,010.00 | 6,400.00 | 5,800.00 | 6,400.00 | 0.0M |
| 2024-09-26 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 0.0M |
| 2024-09-25 | 6,400.00 | 6,600.00 | 6,000.00 | 6,400.00 | 0.0M |
| 2024-09-24 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-09-23 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 0.0M |
| 2024-09-20 | 6,530.00 | 6,540.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2024-09-19 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-09-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2024-09-12 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 0.0M |
| 2024-09-11 | 6,570.00 | 6,570.00 | 6,000.00 | 6,490.00 | 0.0M |
| 2024-09-10 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-09-09 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2024-09-06 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 0.0M |
| 2024-09-05 | 6,580.00 | 6,600.00 | 6,200.00 | 6,600.00 | 0.0M |
| 2024-09-04 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 0.0M |
| 2024-09-03 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.0M |
| 2024-09-02 | 6,780.00 | 6,780.00 | 6,400.00 | 6,500.00 | 0.0M |
| 2024-08-30 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2024-08-29 | 6,550.00 | 6,700.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2024-08-28 | 6,790.00 | 6,790.00 | 6,600.00 | 6,700.00 | 0.0M |
| 2024-08-27 | 6,400.00 | 6,690.00 | 6,400.00 | 6,690.00 | 0.0M |
| 2024-08-26 | 6,930.00 | 6,950.00 | 6,600.00 | 6,850.00 | 0.0M |
| 2024-08-23 | 6,940.00 | 6,950.00 | 6,400.00 | 6,950.00 | 0.0M |
| 2024-08-22 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2024-08-21 | 6,600.00 | 6,910.00 | 6,400.00 | 6,890.00 | 0.0M |
| 2024-08-20 | 6,400.00 | 6,950.00 | 6,400.00 | 6,940.00 | 0.0M |
| 2024-08-19 | 6,940.00 | 6,940.00 | 6,600.00 | 6,940.00 | 0.0M |
| 2024-08-16 | 6,600.00 | 6,980.00 | 6,400.00 | 6,940.00 | 0.0M |
| 2024-08-14 | 6,600.00 | 6,900.00 | 6,400.00 | 6,900.00 | 0.0M |
| 2024-08-13 | 6,950.00 | 6,950.00 | 6,200.00 | 6,940.00 | 0.0M |
| 2024-08-12 | 6,980.00 | 6,980.00 | 6,600.00 | 6,980.00 | 0.0M |
| 2024-08-09 | 7,000.00 | 7,000.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2024-08-08 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2024-08-07 | 6,800.00 | 6,990.00 | 6,800.00 | 6,980.00 | 0.0M |
| 2024-08-06 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 0.0M |
| 2024-08-05 | 6,240.00 | 6,340.00 | 6,000.00 | 6,340.00 | 0.0M |
| 2024-08-02 | 6,140.00 | 6,290.00 | 6,100.00 | 6,200.00 | 0.0M |
| 2024-08-01 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 0.0M |
| 2024-07-31 | 5,990.00 | 6,100.00 | 5,990.00 | 6,100.00 | 0.0M |
| 2024-07-30 | 5,500.00 | 5,990.00 | 5,500.00 | 5,990.00 | 0.0M |
| 2024-07-29 | 5,600.00 | 6,000.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2024-07-26 | 6,050.00 | 6,050.00 | 5,800.00 | 6,000.00 | 0.0M |
| 2024-07-25 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 0.0M |
| 2024-07-24 | 6,040.00 | 6,050.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2024-07-23 | 5,990.00 | 6,050.00 | 5,990.00 | 6,050.00 | 0.0M |
| 2024-07-22 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2024-07-19 | 5,970.00 | 5,980.00 | 5,970.00 | 5,980.00 | 0.0M |
| 2024-07-18 | 5,800.00 | 5,980.00 | 5,600.00 | 5,980.00 | 0.0M |
| 2024-07-17 | 5,890.00 | 5,980.00 | 5,500.00 | 5,980.00 | 0.0M |
| 2024-07-16 | 5,700.00 | 5,890.00 | 5,500.00 | 5,850.00 | 0.0M |
| 2024-07-15 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2024-07-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 0.0M |
| 2024-07-11 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 0.0M |
| 2024-07-10 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2024-07-09 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 0.0M |
| 2024-07-08 | 5,500.00 | 5,750.00 | 5,500.00 | 5,750.00 | 0.0M |
| 2024-07-05 | 5,590.00 | 5,700.00 | 5,590.00 | 5,700.00 | 0.0M |
| 2024-07-04 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 0.0M |
| 2024-07-03 | 5,590.00 | 5,590.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2024-07-02 | 5,600.00 | 6,380.00 | 4,720.00 | 5,600.00 | 0.0M |
| 2024-07-01 | 5,550.00 | 5,550.00 | 5,400.00 | 5,550.00 | 0.0M |
| 2024-06-28 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 0.0M |
| 2024-06-27 | 5,100.00 | 5,800.00 | 5,100.00 | 5,590.00 | 0.0M |
| 2024-06-26 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 0.0M |
| 2024-06-25 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 0.0M |
| 2024-06-24 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 0.0M |
| 2024-06-21 | 4,800.00 | 5,000.00 | 4,310.00 | 4,800.00 | 0.0M |
| 2024-06-20 | 4,100.00 | 4,700.00 | 4,100.00 | 4,700.00 | 0.0M |
| 2024-06-19 | 4,300.00 | 4,300.00 | 4,000.00 | 4,150.00 | 0.0M |
| 2024-06-18 | 4,100.00 | 4,400.00 | 4,055.00 | 4,100.00 | 0.0M |
| 2024-06-17 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 0.0M |
| 2024-06-14 | 4,720.00 | 4,720.00 | 4,200.00 | 4,300.00 | 0.0M |
| 2024-06-13 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 0.0M |
| 2024-06-12 | 5,520.00 | 5,520.00 | 4,300.00 | 5,520.00 | 0.0M |
| 2024-06-11 | 4,700.00 | 4,700.00 | 4,400.00 | 4,800.00 | 0.0M |
| 2024-06-10 | 4,600.00 | 4,600.00 | 4,600.00 | 5,000.00 | 0.0M |
| 2024-06-07 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 0.0M |
| 2024-06-05 | 4,495.00 | 4,495.00 | 4,485.00 | 4,700.00 | 0.0M |
| 2024-06-04 | 4,700.00 | 4,700.00 | 4,480.00 | 4,480.00 | 0.0M |
| 2024-06-03 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-05-30 | 4,430.00 | 4,430.00 | 4,430.00 | 4,500.00 | 0.0M |
| 2024-05-29 | 4,690.00 | 4,690.00 | 4,690.00 | 4,430.00 | 0.0M |
| 2024-05-28 | 3,825.00 | 5,100.00 | 3,825.00 | 4,690.00 | 0.0M |
| 2024-05-22 | 4,300.00 | 4,300.00 | 4,300.00 | 4,500.00 | 0.0M |
| 2024-05-21 | 4,350.00 | 4,350.00 | 4,300.00 | 4,500.00 | 0.0M |
| 2024-05-20 | 4,300.00 | 4,400.00 | 4,280.00 | 4,280.00 | 0.0M |
| 2024-05-17 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 0.0M |
| 2024-05-16 | 4,150.00 | 4,600.00 | 4,130.00 | 4,600.00 | 0.0M |
| 2024-05-14 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 0.0M |
| 2024-05-13 | 4,300.00 | 4,400.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-05-10 | 4,100.00 | 4,150.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-05-09 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-05-08 | 4,100.00 | 4,250.00 | 4,100.00 | 4,250.00 | 0.0M |
| 2024-05-07 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 0.0M |
| 2024-05-03 | 4,250.00 | 4,400.00 | 4,200.00 | 4,400.00 | 0.0M |
| 2024-04-30 | 4,500.00 | 4,500.00 | 4,005.00 | 4,400.00 | 0.0M |
| 2024-04-29 | 4,500.00 | 4,550.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-04-26 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 0.0M |
| 2024-04-25 | 4,200.00 | 4,200.00 | 4,005.00 | 4,100.00 | 0.0M |
| 2024-04-24 | 4,410.00 | 4,490.00 | 4,410.00 | 4,490.00 | 0.0M |
| 2024-04-23 | 4,410.00 | 4,490.00 | 4,410.00 | 4,490.00 | 0.0M |
| 2024-04-19 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 0.0M |
| 2024-04-17 | 4,500.00 | 4,500.00 | 3,785.00 | 4,450.00 | 0.0M |
| 2024-04-15 | 4,400.00 | 4,700.00 | 4,300.00 | 4,700.00 | 0.0M |
| 2024-04-11 | 4,600.00 | 4,620.00 | 4,500.00 | 4,700.00 | 0.0M |
| 2024-04-09 | 4,620.00 | 4,800.00 | 4,620.00 | 4,800.00 | 0.0M |
| 2024-04-03 | 4,620.00 | 4,780.00 | 4,620.00 | 4,780.00 | 0.0M |
| 2024-04-01 | 4,620.00 | 4,620.00 | 4,620.00 | 4,800.00 | 0.0M |
| 2024-03-28 | 4,800.00 | 4,850.00 | 4,610.00 | 4,850.00 | 0.0M |
| 2024-03-27 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 0.0M |
| 2024-03-26 | 4,850.00 | 4,850.00 | 4,200.00 | 4,800.00 | 0.0M |
| 2024-03-21 | 4,890.00 | 4,900.00 | 4,890.00 | 4,900.00 | 0.0M |
| 2024-03-20 | 4,610.00 | 4,610.00 | 4,610.00 | 4,900.00 | 0.0M |
| 2024-03-19 | 4,610.00 | 4,610.00 | 4,610.00 | 4,875.00 | 0.0M |
| 2024-03-18 | 4,900.00 | 4,900.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2024-03-15 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2024-03-12 | 4,500.00 | 4,850.00 | 4,500.00 | 4,850.00 | 0.0M |
| 2024-03-11 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2024-03-07 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 0.0M |
| 2024-03-06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2024-02-29 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 0.0M |
| 2024-02-28 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2024-02-27 | 4,755.00 | 4,760.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-02-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2024-02-23 | 4,810.00 | 4,900.00 | 4,810.00 | 4,900.00 | 0.0M |
| 2024-02-22 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2024-02-21 | 4,805.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2024-02-20 | 5,390.00 | 5,390.00 | 4,200.00 | 4,900.00 | 0.0M |
| 2024-02-19 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2024-02-16 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 0.0M |
| 2024-02-15 | 4,755.00 | 4,900.00 | 4,755.00 | 4,900.00 | 0.0M |
| 2024-02-14 | 4,655.00 | 4,900.00 | 4,655.00 | 4,900.00 | 0.0M |
| 2024-02-13 | 4,510.00 | 4,900.00 | 4,510.00 | 4,900.00 | 0.0M |
| 2024-02-08 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2024-02-07 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 0.0M |
| 2024-02-06 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 0.0M |
| 2024-02-05 | 4,755.00 | 4,900.00 | 4,755.00 | 4,900.00 | 0.0M |
| 2024-02-02 | 4,725.00 | 4,900.00 | 4,725.00 | 4,900.00 | 0.0M |
| 2024-02-01 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 0.0M |
| 2024-01-31 | 4,620.00 | 4,950.00 | 4,620.00 | 4,950.00 | 0.0M |
| 2024-01-30 | 4,655.00 | 4,875.00 | 4,655.00 | 4,875.00 | 0.0M |
| 2024-01-29 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 0.0M |
| 2024-01-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 0.0M |
| 2024-01-25 | 4,700.00 | 4,800.00 | 4,695.00 | 4,800.00 | 0.0M |
| 2024-01-24 | 5,390.00 | 5,390.00 | 4,600.00 | 4,750.00 | 0.0M |
| 2024-01-23 | 4,700.00 | 4,800.00 | 4,620.00 | 4,750.00 | 0.0M |
| 2024-01-22 | 4,900.00 | 4,900.00 | 4,520.00 | 4,700.00 | 0.0M |
| 2024-01-19 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 0.0M |
| 2024-01-17 | 4,250.00 | 4,975.00 | 4,250.00 | 4,975.00 | 0.0M |
| 2024-01-16 | 4,615.00 | 4,990.00 | 4,615.00 | 4,980.00 | 0.0M |
| 2024-01-15 | 4,510.00 | 4,990.00 | 4,510.00 | 4,990.00 | 0.0M |
| 2024-01-12 | 5,560.00 | 5,560.00 | 4,130.00 | 4,995.00 | 0.0M |
| 2024-01-11 | 5,600.00 | 5,600.00 | 4,605.00 | 4,850.00 | 0.0M |
| 2024-01-10 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0M |
| 2024-01-09 | 5,690.00 | 5,690.00 | 5,000.00 | 5,000.00 | 0.0M |
| 2024-01-08 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.0M |
| 2024-01-05 | 5,500.00 | 5,500.00 | 4,700.00 | 5,000.00 | 0.0M |
| 2024-01-04 | 4,750.00 | 4,850.00 | 4,750.00 | 4,800.00 | 0.0M |
| 2024-01-02 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 0.0M |