5,372.62
마지막 업데이트: 2025-09-28
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-28 | 5,343.48 | 5,372.62 | 5,323.86 | 5,372.62 | 0.0M |
| 2025-09-26 | 5,343.48 | 5,372.62 | 5,323.86 | 5,372.62 | 0.0M |
| 2025-09-25 | 5,379.45 | 5,379.45 | 5,301.52 | 5,311.73 | 0.0M |
| 2025-09-24 | 5,467.48 | 5,475.84 | 5,381.65 | 5,383.47 | 0.0M |
| 2025-09-23 | 5,510.99 | 5,564.55 | 5,503.44 | 5,524.00 | 0.0M |
| 2025-09-22 | 5,542.24 | 5,544.40 | 5,468.89 | 5,486.02 | 0.0M |
| 2025-09-21 | 5,587.53 | 5,619.58 | 5,537.81 | 5,545.33 | 0.0M |
| 2025-09-19 | 5,587.53 | 5,619.58 | 5,537.81 | 5,545.33 | 0.0M |
| 2025-09-18 | 5,597.40 | 5,628.96 | 5,580.82 | 5,581.58 | 0.0M |
| 2025-09-17 | 5,564.22 | 5,607.15 | 5,561.96 | 5,573.44 | 0.0M |
| 2025-09-16 | 5,642.38 | 5,649.34 | 5,549.60 | 5,553.01 | 0.0M |
| 2025-09-15 | 5,643.44 | 5,679.34 | 5,624.43 | 5,641.78 | 0.0M |
| 2025-09-12 | 5,645.13 | 5,651.33 | 5,595.00 | 5,622.69 | 0.0M |
| 2025-09-11 | 5,620.97 | 5,660.48 | 5,574.20 | 5,635.25 | 0.0M |
| 2025-09-10 | 5,607.62 | 5,651.80 | 5,607.62 | 5,612.04 | 0.0M |
| 2025-09-09 | 5,627.53 | 5,646.65 | 5,554.50 | 5,586.96 | 0.0M |
| 2025-09-08 | 5,586.58 | 5,627.15 | 5,569.28 | 5,617.05 | 0.0M |
| 2025-09-07 | 5,529.60 | 5,575.90 | 5,575.90 | 5,575.90 | 0.0M |
| 2025-09-05 | 5,529.60 | 5,589.93 | 5,529.60 | 5,575.90 | 0.0M |
| 2025-09-04 | 5,436.18 | 5,508.66 | 5,436.18 | 5,502.24 | 0.0M |
| 2025-09-03 | 5,447.50 | 5,476.16 | 5,419.91 | 5,439.69 | 0.0M |
| 2025-09-02 | 5,557.70 | 5,569.22 | 5,414.81 | 5,417.10 | 0.0M |
| 2025-09-01 | 5,557.87 | 5,578.43 | 5,543.37 | 5,557.16 | 0.0M |
| 2025-08-29 | 5,578.89 | 5,598.57 | 5,549.39 | 5,554.03 | 0.0M |
| 2025-08-28 | 5,616.52 | 5,644.86 | 5,583.06 | 5,593.31 | 0.0M |
| 2025-08-27 | 5,639.25 | 5,641.14 | 5,590.71 | 5,605.83 | 0.0M |
| 2025-08-26 | 5,663.52 | 5,680.99 | 5,630.44 | 5,630.44 | 0.0M |
| 2025-08-25 | 5,799.91 | 5,799.91 | 5,690.28 | 5,691.46 | 0.0M |
| 2025-08-22 | 5,675.17 | 5,811.97 | 5,670.74 | 5,811.97 | 0.0M |
| 2025-08-21 | 5,716.68 | 5,730.17 | 5,655.58 | 5,679.71 | 0.0M |
| 2025-08-20 | 5,721.22 | 5,750.56 | 5,698.41 | 5,714.66 | 0.0M |
| 2025-08-19 | 5,639.19 | 5,765.15 | 5,638.86 | 5,765.15 | 0.0M |
| 2025-08-18 | 5,690.37 | 5,696.20 | 5,600.99 | 5,618.12 | 0.0M |
| 2025-08-15 | 5,697.83 | 5,720.22 | 5,681.27 | 5,681.27 | 0.0M |
| 2025-08-14 | 5,628.14 | 5,688.78 | 5,627.76 | 5,656.03 | 0.0M |
| 2025-08-13 | 5,653.10 | 5,662.81 | 5,603.33 | 5,617.97 | 0.0M |
| 2025-08-12 | 5,595.17 | 5,635.19 | 5,579.45 | 5,633.09 | 0.0M |
| 2025-08-11 | 5,629.40 | 5,635.80 | 5,564.84 | 5,564.84 | 0.0M |
| 2025-08-08 | 5,604.97 | 5,626.24 | 5,597.06 | 5,618.39 | 0.0M |
| 2025-08-07 | 5,535.73 | 5,627.51 | 5,531.68 | 5,600.94 | 0.0M |
| 2025-08-06 | 5,547.38 | 5,579.06 | 5,504.48 | 5,512.31 | 0.0M |
| 2025-08-05 | 5,507.86 | 5,525.05 | 5,483.84 | 5,512.39 | 0.0M |
| 2025-08-04 | 5,492.97 | 5,499.31 | 5,451.46 | 5,479.42 | 0.0M |
| 2025-08-01 | 5,490.68 | 5,510.53 | 5,439.83 | 5,456.84 | 0.0M |
| 2025-07-31 | 5,605.92 | 5,631.21 | 5,534.67 | 5,536.00 | 0.0M |
| 2025-07-30 | 5,565.26 | 5,666.90 | 5,555.70 | 5,599.65 | 0.0M |
| 2025-07-29 | 5,580.03 | 5,623.41 | 5,568.20 | 5,575.27 | 0.0M |
| 2025-07-28 | 5,657.03 | 5,668.98 | 5,543.63 | 5,569.19 | 0.0M |
| 2025-07-27 | 5,549.76 | 5,576.62 | 5,576.62 | 5,576.62 | 0.0M |
| 2025-07-25 | 5,549.76 | 5,576.62 | 5,518.77 | 5,576.62 | 0.0M |
| 2025-07-24 | 5,560.15 | 5,582.92 | 5,543.34 | 5,558.51 | 0.0M |
| 2025-07-23 | 5,464.97 | 5,551.62 | 5,464.97 | 5,526.93 | 0.0M |
| 2025-07-22 | 5,467.04 | 5,467.04 | 5,391.72 | 5,403.91 | 0.0M |
| 2025-07-21 | 5,495.89 | 5,506.02 | 5,446.97 | 5,460.72 | 0.0M |
| 2025-07-18 | 5,525.74 | 5,559.41 | 5,466.60 | 5,482.46 | 0.0M |
| 2025-07-17 | 5,334.53 | 5,533.47 | 5,334.53 | 5,492.20 | 0.0M |
| 2025-07-16 | 5,366.16 | 5,386.51 | 5,301.79 | 5,301.79 | 0.0M |
| 2025-07-15 | 5,380.10 | 5,439.72 | 5,380.10 | 5,381.35 | 0.0M |
| 2025-07-14 | 5,366.02 | 5,381.79 | 5,353.16 | 5,368.87 | 0.0M |
| 2025-07-11 | 5,459.17 | 5,473.60 | 5,414.37 | 5,419.67 | 0.0M |
| 2025-07-10 | 5,418.41 | 5,495.83 | 5,418.34 | 5,481.51 | 0.0M |
| 2025-07-09 | 5,394.94 | 5,436.57 | 5,361.91 | 5,397.42 | 0.0M |
| 2025-07-08 | 5,376.00 | 5,385.02 | 5,318.12 | 5,385.02 | 0.0M |
| 2025-07-07 | 5,363.43 | 5,378.89 | 5,336.79 | 5,357.98 | 0.0M |
| 2025-07-04 | 5,344.52 | 5,355.42 | 5,309.37 | 5,352.34 | 0.0M |
| 2025-07-03 | 5,358.89 | 5,405.05 | 5,358.89 | 5,368.52 | 0.0M |
| 2025-07-02 | 5,304.75 | 5,350.98 | 5,290.44 | 5,345.77 | 0.0M |
| 2025-07-01 | 5,277.50 | 5,283.57 | 5,227.21 | 5,282.42 | 0.0M |
| 2025-06-30 | 5,354.79 | 5,368.32 | 5,275.84 | 5,280.53 | 0.0M |
| 2025-06-27 | 5,257.81 | 5,343.93 | 5,256.28 | 5,343.93 | 0.0M |
| 2025-06-26 | 5,208.65 | 5,218.74 | 5,184.88 | 5,200.39 | 0.0M |
| 2025-06-25 | 5,251.84 | 5,260.83 | 5,192.94 | 5,204.41 | 0.0M |
| 2025-06-24 | 5,308.54 | 5,333.61 | 5,231.11 | 5,231.11 | 0.0M |
| 2025-06-23 | 5,192.17 | 5,231.94 | 5,163.83 | 5,187.97 | 0.0M |
| 2025-06-19 | 5,243.11 | 5,244.59 | 5,196.51 | 5,197.99 | 0.0M |
| 2025-06-18 | 5,303.20 | 5,316.56 | 5,252.40 | 5,281.95 | 0.0M |
| 2025-06-17 | 5,346.09 | 5,361.92 | 5,302.53 | 5,304.05 | 0.0M |
| 2025-06-16 | 5,354.28 | 5,387.51 | 5,343.96 | 5,383.56 | 0.0M |
| 2025-06-13 | 5,307.61 | 5,365.99 | 5,302.33 | 5,359.45 | 0.0M |
| 2025-06-12 | 5,416.04 | 5,425.75 | 5,361.42 | 5,393.27 | 0.0M |
| 2025-06-11 | 5,471.21 | 5,494.81 | 5,434.30 | 5,444.44 | 0.0M |
| 2025-06-10 | 5,424.91 | 5,465.76 | 5,415.72 | 5,463.33 | 0.0M |
| 2025-06-09 | 5,473.05 | 5,510.59 | 5,425.45 | 5,425.45 | 0.0M |
| 2025-06-07 | 5,426.76 | 5,468.69 | 5,468.69 | 5,468.69 | 0.0M |
| 2025-06-05 | 5,426.76 | 5,473.11 | 5,426.76 | 5,468.69 | 0.0M |
| 2025-06-04 | 5,339.98 | 5,414.43 | 5,336.66 | 5,413.64 | 0.0M |
| 2025-06-03 | 5,346.53 | 5,350.07 | 5,271.42 | 5,316.68 | 0.0M |
| 2025-06-02 | 5,346.98 | 5,360.15 | 5,290.39 | 5,327.36 | 0.0M |
| 2025-05-30 | 5,409.67 | 5,459.61 | 5,369.70 | 5,377.72 | 0.0M |
| 2025-05-28 | 5,433.20 | 5,464.42 | 5,431.56 | 5,437.36 | 0.0M |
| 2025-05-27 | 5,444.34 | 5,485.23 | 5,444.34 | 5,444.88 | 0.0M |
| 2025-05-26 | 5,424.10 | 5,432.31 | 5,396.79 | 5,428.90 | 0.0M |
| 2025-05-23 | 5,398.90 | 5,444.61 | 5,265.96 | 5,335.62 | 0.0M |
| 2025-05-22 | 5,455.92 | 5,472.22 | 5,373.65 | 5,386.59 | 0.0M |
| 2025-05-21 | 5,493.24 | 5,500.29 | 5,425.84 | 5,486.86 | 0.0M |
| 2025-05-20 | 5,524.62 | 5,569.04 | 5,505.83 | 5,556.25 | 0.0M |
| 2025-05-19 | 5,541.44 | 5,556.31 | 5,468.41 | 5,517.65 | 0.0M |
| 2025-05-16 | 5,578.09 | 5,608.21 | 5,538.43 | 5,558.67 | 0.0M |
| 2025-05-15 | 5,545.36 | 5,587.40 | 5,497.31 | 5,572.04 | 0.0M |
| 2025-05-14 | 5,607.86 | 5,629.71 | 5,573.54 | 5,576.86 | 0.0M |
| 2025-05-13 | 5,567.70 | 5,631.84 | 5,567.70 | 5,614.88 | 0.0M |
| 2025-05-12 | 5,475.72 | 5,608.47 | 5,475.72 | 5,568.88 | 0.0M |
| 2025-05-09 | 5,446.85 | 5,473.78 | 5,413.52 | 5,426.66 | 0.0M |
| 2025-05-08 | 5,367.09 | 5,468.17 | 5,364.66 | 5,432.92 | 0.0M |
| 2025-05-07 | 5,328.52 | 5,374.00 | 5,310.99 | 5,351.56 | 0.0M |
| 2025-05-06 | 5,380.56 | 5,380.56 | 5,292.59 | 5,333.78 | 0.0M |
| 2025-05-05 | 5,372.83 | 5,395.87 | 5,361.66 | 5,376.64 | 0.0M |
| 2025-05-02 | 5,321.95 | 5,384.75 | 5,305.82 | 5,380.51 | 0.0M |
| 2025-04-30 | 5,168.98 | 5,247.53 | 5,136.99 | 5,247.53 | 0.0M |
| 2025-04-29 | 5,182.77 | 5,201.00 | 5,121.85 | 5,134.19 | 0.0M |
| 2025-04-28 | 5,195.37 | 5,226.66 | 5,190.32 | 5,190.32 | 0.0M |
| 2025-04-25 | 5,122.96 | 5,188.36 | 5,115.85 | 5,187.08 | 0.0M |
| 2025-04-24 | 5,049.97 | 5,101.52 | 5,018.25 | 5,085.44 | 0.0M |
| 2025-04-23 | 5,015.51 | 5,140.23 | 5,015.51 | 5,073.33 | 0.0M |
| 2025-04-22 | 4,928.65 | 4,943.12 | 4,859.69 | 4,942.60 | 0.0M |
| 2025-04-17 | 4,972.61 | 4,989.82 | 4,919.12 | 4,931.96 | 0.0M |
| 2025-04-16 | 4,972.93 | 4,989.66 | 4,938.20 | 4,988.49 | 0.0M |
| 2025-04-15 | 4,911.36 | 5,022.51 | 4,907.75 | 5,017.48 | 0.0M |
| 2025-04-14 | 4,866.84 | 4,919.34 | 4,842.18 | 4,908.44 | 0.0M |
| 2025-04-11 | 4,786.48 | 4,799.68 | 4,662.63 | 4,779.46 | 0.0M |
| 2025-04-10 | 4,598.82 | 4,973.88 | 4,597.84 | 4,752.96 | 0.0M |
| 2025-04-09 | 4,563.04 | 4,636.71 | 4,516.90 | 4,577.60 | 0.0M |
| 2025-04-08 | 4,662.83 | 4,773.96 | 4,642.31 | 4,716.03 | 0.0M |
| 2025-04-07 | 4,689.39 | 4,844.49 | 4,459.77 | 4,581.56 | 0.0M |
| 2025-04-04 | 4,983.15 | 5,028.18 | 4,768.83 | 4,830.13 | 0.0M |
| 2025-04-03 | 5,065.44 | 5,143.51 | 5,006.28 | 5,021.78 | 0.0M |
| 2025-04-02 | 5,175.87 | 5,202.29 | 5,115.56 | 5,202.29 | 0.0M |
| 2025-04-01 | 5,228.82 | 5,252.42 | 5,187.45 | 5,210.59 | 0.0M |
| 2025-03-31 | 5,229.06 | 5,229.06 | 5,160.54 | 5,198.23 | 0.0M |
| 2025-03-28 | 5,275.27 | 5,300.99 | 5,245.08 | 5,266.11 | 0.0M |
| 2025-03-27 | 5,301.23 | 5,305.94 | 5,237.41 | 5,285.44 | 0.0M |
| 2025-03-26 | 5,431.27 | 5,431.27 | 5,336.76 | 5,345.20 | 0.0M |
| 2025-03-25 | 5,462.48 | 5,462.48 | 5,378.11 | 5,417.28 | 0.0M |
| 2025-03-24 | 5,501.36 | 5,508.77 | 5,442.98 | 5,464.59 | 0.0M |
| 2025-03-21 | 5,507.14 | 5,524.61 | 5,434.96 | 5,465.93 | 0.0M |
| 2025-03-20 | 5,592.52 | 5,592.52 | 5,452.04 | 5,536.38 | 0.0M |
| 2025-03-19 | 5,543.09 | 5,594.78 | 5,533.80 | 5,584.74 | 0.0M |
| 2025-03-18 | 5,548.65 | 5,585.40 | 5,507.67 | 5,551.19 | 0.0M |
| 2025-03-17 | 5,573.20 | 5,579.12 | 5,521.82 | 5,535.01 | 0.0M |
| 2025-03-14 | 5,551.92 | 5,631.39 | 5,520.81 | 5,598.27 | 0.0M |
| 2025-03-13 | 5,565.73 | 5,635.80 | 5,523.42 | 5,559.05 | 0.0M |
| 2025-03-12 | 5,603.13 | 5,645.34 | 5,535.68 | 5,565.11 | 0.0M |
| 2025-03-11 | 5,708.16 | 5,726.53 | 5,557.75 | 5,560.06 | 0.0M |
| 2025-03-10 | 5,744.84 | 5,751.55 | 5,652.14 | 5,662.93 | 0.0M |
| 2025-03-07 | 5,684.78 | 5,759.75 | 5,621.39 | 5,736.07 | 0.0M |
| 2025-03-06 | 5,684.82 | 5,718.00 | 5,590.58 | 5,718.00 | 0.0M |
| 2025-03-05 | 5,576.26 | 5,691.38 | 5,574.12 | 5,656.99 | 0.0M |
| 2025-03-04 | 5,594.60 | 5,594.60 | 5,471.86 | 5,478.59 | 0.0M |
| 2025-03-03 | 5,649.29 | 5,709.56 | 5,629.91 | 5,647.45 | 0.0M |
| 2025-02-28 | 5,659.91 | 5,690.77 | 5,631.95 | 5,655.22 | 0.0M |
| 2025-02-27 | 5,743.51 | 5,751.20 | 5,682.79 | 5,708.34 | 0.0M |
| 2025-02-26 | 5,713.50 | 5,798.13 | 5,713.50 | 5,768.43 | 0.0M |
| 2025-02-25 | 5,631.74 | 5,707.60 | 5,631.74 | 5,687.32 | 0.0M |
| 2025-02-24 | 5,692.50 | 5,692.50 | 5,619.54 | 5,660.38 | 0.0M |
| 2025-02-21 | 5,737.59 | 5,790.07 | 5,670.99 | 5,689.18 | 0.0M |
| 2025-02-20 | 5,690.49 | 5,742.11 | 5,680.53 | 5,722.15 | 0.0M |
| 2025-02-19 | 5,827.85 | 5,827.85 | 5,656.47 | 5,656.47 | 0.0M |
| 2025-02-18 | 5,820.12 | 5,834.97 | 5,776.05 | 5,828.84 | 0.0M |
| 2025-02-17 | 5,832.15 | 5,850.13 | 5,793.09 | 5,817.44 | 0.0M |
| 2025-02-14 | 5,905.45 | 5,936.54 | 5,821.60 | 5,842.71 | 0.0M |
| 2025-02-13 | 5,849.56 | 5,892.84 | 5,828.18 | 5,882.88 | 0.0M |
| 2025-02-12 | 5,816.62 | 5,846.11 | 5,756.49 | 5,791.00 | 0.0M |
| 2025-02-11 | 5,748.85 | 5,810.37 | 5,748.85 | 5,810.37 | 0.0M |
| 2025-02-10 | 5,745.73 | 5,763.58 | 5,713.44 | 5,762.02 | 0.0M |
| 2025-02-07 | 5,802.61 | 5,845.88 | 5,721.60 | 5,736.39 | 0.0M |
| 2025-02-06 | 5,653.49 | 5,757.03 | 5,584.36 | 5,746.15 | 0.0M |
| 2025-02-05 | 5,654.67 | 5,660.58 | 5,531.84 | 5,638.36 | 0.0M |
| 2025-02-04 | 5,656.50 | 5,669.39 | 5,610.00 | 5,663.64 | 0.0M |
| 2025-02-03 | 5,615.60 | 5,657.18 | 5,572.70 | 5,645.06 | 0.0M |
| 2025-01-31 | 5,759.58 | 5,793.99 | 5,754.54 | 5,768.33 | 0.0M |
| 2025-01-30 | 5,721.03 | 5,771.50 | 5,721.03 | 5,766.98 | 0.0M |
| 2025-01-29 | 5,699.32 | 5,741.50 | 5,684.10 | 5,700.36 | 0.0M |
| 2025-01-28 | 5,713.81 | 5,727.13 | 5,661.71 | 5,675.10 | 0.0M |
| 2025-01-27 | 5,680.87 | 5,708.20 | 5,647.88 | 5,689.42 | 0.0M |
| 2025-01-24 | 5,802.00 | 5,841.42 | 5,750.57 | 5,769.47 | 0.0M |
| 2025-01-23 | 5,730.58 | 5,763.55 | 5,702.55 | 5,763.55 | 0.0M |
| 2025-01-22 | 5,720.50 | 5,792.80 | 5,703.17 | 5,730.46 | 0.0M |
| 2025-01-21 | 5,655.15 | 5,692.73 | 5,631.45 | 5,689.57 | 0.0M |
| 2025-01-20 | 5,638.85 | 5,659.95 | 5,612.40 | 5,641.09 | 0.0M |
| 2025-01-17 | 5,617.64 | 5,680.25 | 5,613.82 | 5,631.09 | 0.0M |
| 2025-01-16 | 5,549.36 | 5,586.48 | 5,524.66 | 5,586.48 | 0.0M |
| 2025-01-15 | 5,364.38 | 5,532.45 | 5,364.38 | 5,518.55 | 0.0M |
| 2025-01-14 | 5,413.48 | 5,426.21 | 5,332.10 | 5,345.75 | 0.0M |
| 2025-01-13 | 5,428.01 | 5,428.01 | 5,347.44 | 5,379.19 | 0.0M |
| 2025-01-10 | 5,513.63 | 5,532.43 | 5,423.80 | 5,427.83 | 0.0M |
| 2025-01-09 | 5,487.58 | 5,524.10 | 5,470.03 | 5,506.46 | 0.0M |
| 2025-01-08 | 5,549.85 | 5,572.15 | 5,471.98 | 5,499.00 | 0.0M |
| 2025-01-07 | 5,688.13 | 5,699.58 | 5,536.78 | 5,560.73 | 0.0M |
| 2025-01-03 | 5,641.11 | 5,656.03 | 5,631.93 | 5,640.15 | 0.0M |
| 2025-01-02 | 5,608.84 | 5,644.04 | 5,602.93 | 5,644.04 | 0.0M |