7,848.28
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7,803.85 | 7,879.30 | 7,776.24 | 7,848.28 | 0.0M |
| 2025-09-29 | 7,760.16 | 7,814.67 | 7,746.15 | 7,799.41 | 0.0M |
| 2025-09-28 | 7,660.75 | 7,715.45 | 7,633.44 | 7,710.25 | 0.0M |
| 2025-09-26 | 7,660.75 | 7,715.45 | 7,633.44 | 7,710.25 | 0.0M |
| 2025-09-25 | 7,755.47 | 7,755.47 | 7,584.71 | 7,617.84 | 0.0M |
| 2025-09-24 | 7,871.30 | 7,871.30 | 7,750.46 | 7,750.46 | 0.0M |
| 2025-09-23 | 7,817.69 | 7,932.40 | 7,809.25 | 7,910.72 | 0.0M |
| 2025-09-22 | 7,813.67 | 7,833.79 | 7,765.58 | 7,793.57 | 0.0M |
| 2025-09-21 | 7,825.20 | 7,868.54 | 7,772.47 | 7,790.82 | 0.0M |
| 2025-09-19 | 7,825.20 | 7,868.54 | 7,772.47 | 7,790.82 | 0.0M |
| 2025-09-18 | 7,723.00 | 7,833.27 | 7,723.00 | 7,815.60 | 0.0M |
| 2025-09-17 | 7,712.72 | 7,736.81 | 7,676.20 | 7,682.18 | 0.0M |
| 2025-09-16 | 7,810.89 | 7,834.45 | 7,681.34 | 7,696.77 | 0.0M |
| 2025-09-15 | 7,799.84 | 7,906.75 | 7,793.22 | 7,810.53 | 0.0M |
| 2025-09-12 | 7,774.90 | 7,808.94 | 7,750.82 | 7,760.15 | 0.0M |
| 2025-09-11 | 7,739.24 | 7,789.41 | 7,688.33 | 7,763.82 | 0.0M |
| 2025-09-10 | 7,790.20 | 7,823.31 | 7,727.39 | 7,731.36 | 0.0M |
| 2025-09-09 | 7,787.40 | 7,812.33 | 7,708.88 | 7,739.45 | 0.0M |
| 2025-09-08 | 7,840.07 | 7,846.49 | 7,746.05 | 7,784.92 | 0.0M |
| 2025-09-05 | 7,833.11 | 7,889.87 | 7,782.37 | 7,807.84 | 0.0M |
| 2025-09-04 | 7,784.42 | 7,813.82 | 7,761.89 | 7,787.55 | 0.0M |
| 2025-09-03 | 7,764.01 | 7,825.88 | 7,730.94 | 7,788.35 | 0.0M |
| 2025-09-02 | 7,950.64 | 7,973.89 | 7,718.26 | 7,718.26 | 0.0M |
| 2025-09-01 | 7,907.48 | 7,936.17 | 7,875.48 | 7,930.21 | 0.0M |
| 2025-08-29 | 7,925.34 | 7,952.92 | 7,885.48 | 7,890.38 | 0.0M |
| 2025-08-28 | 7,992.19 | 8,031.60 | 7,927.45 | 7,952.89 | 0.0M |
| 2025-08-27 | 7,987.35 | 8,000.15 | 7,927.26 | 7,971.79 | 0.0M |
| 2025-08-26 | 7,996.78 | 8,013.30 | 7,940.48 | 7,964.05 | 0.0M |
| 2025-08-25 | 8,040.54 | 8,083.97 | 8,039.62 | 8,041.69 | 0.0M |
| 2025-08-22 | 7,893.35 | 8,079.75 | 7,893.35 | 8,072.27 | 0.0M |
| 2025-08-21 | 7,956.30 | 7,967.65 | 7,901.26 | 7,921.68 | 0.0M |
| 2025-08-20 | 7,991.17 | 8,006.66 | 7,941.95 | 7,973.45 | 0.0M |
| 2025-08-19 | 7,946.84 | 8,045.52 | 7,913.28 | 8,033.24 | 0.0M |
| 2025-08-18 | 7,971.21 | 7,983.56 | 7,889.99 | 7,919.41 | 0.0M |
| 2025-08-15 | 7,980.35 | 8,026.97 | 7,953.33 | 7,972.77 | 0.0M |
| 2025-08-14 | 7,853.06 | 7,939.59 | 7,853.06 | 7,928.14 | 0.0M |
| 2025-08-13 | 7,856.47 | 7,876.01 | 7,826.56 | 7,855.76 | 0.0M |
| 2025-08-12 | 7,865.03 | 7,879.27 | 7,797.92 | 7,828.51 | 0.0M |
| 2025-08-11 | 7,873.39 | 7,880.03 | 7,821.88 | 7,825.14 | 0.0M |
| 2025-08-08 | 7,850.91 | 7,868.62 | 7,806.45 | 7,846.96 | 0.0M |
| 2025-08-07 | 7,794.78 | 7,873.72 | 7,781.18 | 7,832.64 | 0.0M |
| 2025-08-06 | 7,790.28 | 7,847.80 | 7,732.10 | 7,747.37 | 0.0M |
| 2025-08-05 | 7,733.96 | 7,777.71 | 7,720.32 | 7,734.98 | 0.0M |
| 2025-08-04 | 7,668.26 | 7,693.20 | 7,641.90 | 7,683.07 | 0.0M |
| 2025-08-01 | 7,649.14 | 7,672.07 | 7,563.90 | 7,617.68 | 0.0M |
| 2025-07-31 | 7,908.55 | 7,913.43 | 7,730.62 | 7,739.63 | 0.0M |
| 2025-07-30 | 7,867.74 | 7,929.20 | 7,850.64 | 7,884.26 | 0.0M |
| 2025-07-29 | 7,921.18 | 7,965.61 | 7,872.48 | 7,878.10 | 0.0M |
| 2025-07-28 | 8,040.39 | 8,077.34 | 7,860.20 | 7,874.38 | 0.0M |
| 2025-07-25 | 7,918.43 | 7,922.22 | 7,848.96 | 7,918.72 | 0.0M |
| 2025-07-24 | 7,955.56 | 7,997.56 | 7,904.25 | 7,933.61 | 0.0M |
| 2025-07-23 | 7,841.08 | 7,917.78 | 7,839.16 | 7,899.69 | 0.0M |
| 2025-07-22 | 7,890.35 | 7,890.35 | 7,751.19 | 7,756.81 | 0.0M |
| 2025-07-21 | 7,918.04 | 7,918.04 | 7,844.90 | 7,885.00 | 0.0M |
| 2025-07-18 | 7,955.17 | 7,990.37 | 7,868.15 | 7,887.10 | 0.0M |
| 2025-07-17 | 7,933.40 | 7,971.15 | 7,841.81 | 7,924.44 | 0.0M |
| 2025-07-16 | 7,831.93 | 7,912.60 | 7,831.93 | 7,858.91 | 0.0M |
| 2025-07-15 | 7,893.65 | 7,929.72 | 7,844.91 | 7,849.59 | 0.0M |
| 2025-07-14 | 7,807.02 | 7,851.88 | 7,781.34 | 7,851.88 | 0.0M |
| 2025-07-11 | 7,930.39 | 7,934.50 | 7,878.51 | 7,884.10 | 0.0M |
| 2025-07-10 | 7,809.56 | 7,970.79 | 7,801.84 | 7,965.98 | 0.0M |
| 2025-07-09 | 7,707.94 | 7,806.60 | 7,673.88 | 7,777.45 | 0.0M |
| 2025-07-08 | 7,649.42 | 7,701.22 | 7,628.63 | 7,695.08 | 0.0M |
| 2025-07-07 | 7,616.08 | 7,641.25 | 7,588.54 | 7,633.91 | 0.0M |
| 2025-07-04 | 7,639.04 | 7,639.04 | 7,560.53 | 7,599.56 | 0.0M |
| 2025-07-03 | 7,621.14 | 7,687.57 | 7,608.75 | 7,662.84 | 0.0M |
| 2025-07-02 | 7,548.07 | 7,578.53 | 7,523.53 | 7,571.92 | 0.0M |
| 2025-07-01 | 7,513.90 | 7,536.35 | 7,428.43 | 7,508.27 | 0.0M |
| 2025-06-30 | 7,637.11 | 7,653.99 | 7,514.52 | 7,514.55 | 0.0M |
| 2025-06-27 | 7,448.43 | 7,578.47 | 7,448.43 | 7,578.47 | 0.0M |
| 2025-06-26 | 7,384.55 | 7,419.04 | 7,343.89 | 7,390.20 | 0.0M |
| 2025-06-25 | 7,354.38 | 7,412.14 | 7,327.24 | 7,335.01 | 0.0M |
| 2025-06-24 | 7,335.80 | 7,406.46 | 7,291.94 | 7,307.89 | 0.0M |
| 2025-06-23 | 7,154.60 | 7,211.76 | 7,118.66 | 7,152.13 | 0.0M |
| 2025-06-19 | 7,145.54 | 7,219.95 | 7,130.63 | 7,178.05 | 0.0M |
| 2025-06-18 | 7,187.95 | 7,222.38 | 7,148.85 | 7,204.75 | 0.0M |
| 2025-06-17 | 7,222.66 | 7,255.66 | 7,188.23 | 7,188.23 | 0.0M |
| 2025-06-16 | 7,185.22 | 7,293.65 | 7,185.22 | 7,273.59 | 0.0M |
| 2025-06-13 | 7,152.17 | 7,228.30 | 7,152.17 | 7,177.27 | 0.0M |
| 2025-06-12 | 7,373.39 | 7,388.95 | 7,288.95 | 7,298.87 | 0.0M |
| 2025-06-11 | 7,476.14 | 7,501.20 | 7,426.41 | 7,437.00 | 0.0M |
| 2025-06-10 | 7,436.88 | 7,487.09 | 7,422.10 | 7,465.72 | 0.0M |
| 2025-06-09 | 7,424.89 | 7,496.02 | 7,424.89 | 7,435.87 | 0.0M |
| 2025-06-05 | 7,387.37 | 7,452.07 | 7,344.37 | 7,406.39 | 0.0M |
| 2025-06-04 | 7,325.58 | 7,391.48 | 7,303.79 | 7,374.25 | 0.0M |
| 2025-06-03 | 7,334.37 | 7,345.95 | 7,215.82 | 7,287.60 | 0.0M |
| 2025-06-02 | 7,320.69 | 7,348.43 | 7,244.54 | 7,306.69 | 0.0M |
| 2025-05-30 | 7,344.03 | 7,442.18 | 7,302.03 | 7,374.73 | 0.0M |
| 2025-05-28 | 7,401.48 | 7,401.48 | 7,336.96 | 7,369.29 | 0.0M |
| 2025-05-27 | 7,360.90 | 7,449.00 | 7,343.58 | 7,394.20 | 0.0M |
| 2025-05-26 | 7,373.81 | 7,399.33 | 7,342.91 | 7,384.99 | 0.0M |
| 2025-05-23 | 7,396.83 | 7,459.08 | 7,155.67 | 7,257.20 | 0.0M |
| 2025-05-22 | 7,510.91 | 7,522.74 | 7,329.32 | 7,372.43 | 0.0M |
| 2025-05-21 | 7,626.26 | 7,626.26 | 7,502.69 | 7,573.52 | 0.0M |
| 2025-05-20 | 7,666.45 | 7,676.48 | 7,593.92 | 7,662.90 | 0.0M |
| 2025-05-19 | 7,627.72 | 7,647.72 | 7,556.80 | 7,640.27 | 0.0M |
| 2025-05-16 | 7,696.29 | 7,754.44 | 7,621.80 | 7,653.45 | 0.0M |
| 2025-05-15 | 7,607.33 | 7,685.53 | 7,561.74 | 7,673.22 | 0.0M |
| 2025-05-14 | 7,673.28 | 7,696.41 | 7,606.12 | 7,629.49 | 0.0M |
| 2025-05-13 | 7,645.97 | 7,681.02 | 7,623.22 | 7,660.00 | 0.0M |
| 2025-05-12 | 7,465.64 | 7,712.63 | 7,465.64 | 7,668.41 | 0.0M |
| 2025-05-09 | 7,400.83 | 7,415.36 | 7,344.93 | 7,377.74 | 0.0M |
| 2025-05-08 | 7,327.80 | 7,443.27 | 7,327.80 | 7,373.14 | 0.0M |
| 2025-05-07 | 7,261.63 | 7,302.21 | 7,233.81 | 7,277.62 | 0.0M |
| 2025-05-06 | 7,385.40 | 7,385.40 | 7,246.70 | 7,276.85 | 0.0M |
| 2025-05-05 | 7,381.96 | 7,404.78 | 7,339.93 | 7,395.18 | 0.0M |
| 2025-05-02 | 7,363.48 | 7,430.19 | 7,319.60 | 7,387.74 | 0.0M |
| 2025-04-30 | 7,247.03 | 7,317.09 | 7,205.66 | 7,317.09 | 0.0M |
| 2025-04-29 | 7,273.39 | 7,282.55 | 7,191.34 | 7,211.89 | 0.0M |
| 2025-04-28 | 7,273.84 | 7,305.35 | 7,243.96 | 7,243.96 | 0.0M |
| 2025-04-25 | 7,250.21 | 7,281.32 | 7,207.60 | 7,264.53 | 0.0M |
| 2025-04-24 | 7,155.04 | 7,180.84 | 7,096.58 | 7,172.36 | 0.0M |
| 2025-04-23 | 7,114.66 | 7,220.59 | 7,085.88 | 7,149.13 | 0.0M |
| 2025-04-22 | 6,928.57 | 7,022.89 | 6,844.38 | 7,020.21 | 0.0M |
| 2025-04-17 | 6,969.13 | 6,980.51 | 6,900.81 | 6,946.84 | 0.0M |
| 2025-04-16 | 6,984.37 | 6,991.41 | 6,878.51 | 6,978.51 | 0.0M |
| 2025-04-15 | 7,004.91 | 7,128.19 | 6,988.76 | 7,111.86 | 0.0M |
| 2025-04-14 | 6,900.27 | 6,983.71 | 6,888.40 | 6,969.42 | 0.0M |
| 2025-04-11 | 6,809.37 | 6,809.37 | 6,606.64 | 6,767.84 | 0.0M |
| 2025-04-10 | 6,388.90 | 7,114.35 | 6,388.34 | 6,771.07 | 0.0M |
| 2025-04-09 | 6,362.69 | 6,460.34 | 6,218.67 | 6,348.60 | 0.0M |
| 2025-04-08 | 6,616.07 | 6,748.06 | 6,496.08 | 6,628.10 | 0.0M |
| 2025-04-07 | 6,630.03 | 6,858.72 | 6,190.41 | 6,455.95 | 0.0M |
| 2025-04-04 | 7,253.57 | 7,320.04 | 6,796.10 | 6,881.84 | 0.0M |
| 2025-04-03 | 7,404.48 | 7,500.22 | 7,251.63 | 7,284.14 | 0.0M |
| 2025-04-02 | 7,677.59 | 7,699.29 | 7,487.90 | 7,633.19 | 0.0M |
| 2025-04-01 | 7,683.04 | 7,741.27 | 7,647.22 | 7,715.58 | 0.0M |
| 2025-03-31 | 7,702.45 | 7,702.45 | 7,588.98 | 7,606.49 | 0.0M |
| 2025-03-28 | 7,820.89 | 7,890.34 | 7,726.39 | 7,781.75 | 0.0M |
| 2025-03-27 | 7,849.58 | 7,862.38 | 7,762.66 | 7,856.45 | 0.0M |
| 2025-03-26 | 8,051.31 | 8,051.31 | 7,894.08 | 7,905.40 | 0.0M |
| 2025-03-25 | 7,987.98 | 8,014.21 | 7,905.45 | 8,012.70 | 0.0M |
| 2025-03-24 | 8,030.30 | 8,047.72 | 7,941.96 | 7,984.13 | 0.0M |
| 2025-03-21 | 7,967.51 | 7,985.93 | 7,901.06 | 7,940.14 | 0.0M |
| 2025-03-20 | 8,019.82 | 8,078.88 | 7,954.20 | 8,023.43 | 0.0M |
| 2025-03-19 | 7,888.52 | 8,015.82 | 7,888.52 | 7,998.21 | 0.0M |
| 2025-03-18 | 7,937.37 | 7,977.91 | 7,881.30 | 7,917.58 | 0.0M |
| 2025-03-17 | 7,886.17 | 7,921.97 | 7,860.22 | 7,899.56 | 0.0M |
| 2025-03-14 | 7,745.29 | 7,898.38 | 7,743.62 | 7,886.98 | 0.0M |
| 2025-03-13 | 7,754.98 | 7,815.20 | 7,693.86 | 7,723.44 | 0.0M |
| 2025-03-12 | 7,730.26 | 7,823.04 | 7,711.86 | 7,773.99 | 0.0M |
| 2025-03-11 | 7,825.26 | 7,877.91 | 7,654.59 | 7,665.23 | 0.0M |
| 2025-03-10 | 7,977.87 | 7,984.67 | 7,784.63 | 7,786.28 | 0.0M |
| 2025-03-07 | 7,885.13 | 7,991.02 | 7,836.77 | 7,959.89 | 0.0M |
| 2025-03-06 | 8,140.78 | 8,140.78 | 7,876.50 | 7,989.22 | 0.0M |
| 2025-03-05 | 8,054.69 | 8,160.93 | 8,024.83 | 8,065.34 | 0.0M |
| 2025-03-04 | 8,217.42 | 8,217.42 | 7,933.51 | 7,933.51 | 0.0M |
| 2025-03-03 | 8,265.62 | 8,346.55 | 8,214.81 | 8,317.92 | 0.0M |
| 2025-02-28 | 8,213.27 | 8,264.54 | 8,175.52 | 8,238.12 | 0.0M |
| 2025-02-27 | 8,336.07 | 8,354.35 | 8,232.17 | 8,256.74 | 0.0M |
| 2025-02-26 | 8,297.64 | 8,387.00 | 8,297.64 | 8,372.80 | 0.0M |
| 2025-02-25 | 8,265.63 | 8,303.07 | 8,214.14 | 8,248.78 | 0.0M |
| 2025-02-24 | 8,398.27 | 8,412.51 | 8,246.97 | 8,283.86 | 0.0M |
| 2025-02-21 | 8,403.46 | 8,476.37 | 8,357.33 | 8,374.70 | 0.0M |
| 2025-02-20 | 8,428.27 | 8,478.70 | 8,384.82 | 8,384.82 | 0.0M |
| 2025-02-19 | 8,586.40 | 8,594.71 | 8,387.74 | 8,403.06 | 0.0M |
| 2025-02-18 | 8,585.95 | 8,587.08 | 8,511.61 | 8,576.39 | 0.0M |
| 2025-02-17 | 8,472.86 | 8,557.39 | 8,461.24 | 8,557.39 | 0.0M |
| 2025-02-14 | 8,455.63 | 8,486.96 | 8,436.56 | 8,475.53 | 0.0M |
| 2025-02-13 | 8,405.38 | 8,483.15 | 8,364.87 | 8,443.32 | 0.0M |
| 2025-02-12 | 8,362.53 | 8,401.15 | 8,307.72 | 8,322.31 | 0.0M |
| 2025-02-11 | 8,303.58 | 8,342.85 | 8,270.36 | 8,339.45 | 0.0M |
| 2025-02-10 | 8,280.67 | 8,338.69 | 8,276.18 | 8,327.68 | 0.0M |
| 2025-02-07 | 8,357.67 | 8,362.48 | 8,262.89 | 8,271.74 | 0.0M |
| 2025-02-06 | 8,283.92 | 8,398.84 | 8,280.49 | 8,363.24 | 0.0M |
| 2025-02-05 | 8,179.61 | 8,252.23 | 8,151.70 | 8,246.83 | 0.0M |
| 2025-02-04 | 8,216.82 | 8,216.82 | 8,092.24 | 8,197.99 | 0.0M |
| 2025-02-03 | 8,203.39 | 8,203.39 | 8,085.44 | 8,195.66 | 0.0M |
| 2025-01-31 | 8,357.94 | 8,391.87 | 8,341.93 | 8,375.08 | 0.0M |
| 2025-01-30 | 8,288.18 | 8,357.09 | 8,285.84 | 8,357.09 | 0.0M |
| 2025-01-29 | 8,272.35 | 8,304.16 | 8,255.05 | 8,256.94 | 0.0M |
| 2025-01-28 | 8,235.61 | 8,264.63 | 8,197.96 | 8,221.69 | 0.0M |
| 2025-01-27 | 8,211.71 | 8,249.92 | 8,153.75 | 8,222.12 | 0.0M |
| 2025-01-24 | 8,422.84 | 8,476.10 | 8,303.15 | 8,303.15 | 0.0M |
| 2025-01-23 | 8,352.34 | 8,383.53 | 8,189.74 | 8,383.53 | 0.0M |
| 2025-01-22 | 8,174.97 | 8,270.72 | 8,174.97 | 8,232.10 | 0.0M |
| 2025-01-21 | 8,058.44 | 8,161.94 | 8,058.44 | 8,161.94 | 0.0M |
| 2025-01-20 | 8,081.47 | 8,081.47 | 8,014.22 | 8,041.49 | 0.0M |
| 2025-01-17 | 7,998.75 | 8,089.88 | 7,973.39 | 8,074.67 | 0.0M |
| 2025-01-16 | 7,956.39 | 7,977.44 | 7,916.56 | 7,965.93 | 0.0M |
| 2025-01-15 | 7,662.51 | 7,917.58 | 7,646.54 | 7,917.58 | 0.0M |
| 2025-01-14 | 7,690.14 | 7,707.40 | 7,631.63 | 7,657.23 | 0.0M |
| 2025-01-13 | 7,676.62 | 7,676.62 | 7,572.85 | 7,628.26 | 0.0M |
| 2025-01-10 | 7,772.55 | 7,815.27 | 7,690.96 | 7,715.69 | 0.0M |
| 2025-01-09 | 7,754.91 | 7,802.29 | 7,726.02 | 7,760.92 | 0.0M |
| 2025-01-08 | 7,754.06 | 7,832.98 | 7,704.18 | 7,765.71 | 0.0M |
| 2025-01-07 | 7,726.82 | 7,824.50 | 7,652.13 | 7,704.34 | 0.0M |
| 2025-01-03 | 7,646.47 | 7,681.09 | 7,621.07 | 7,662.02 | 0.0M |
| 2025-01-02 | 7,551.44 | 7,638.73 | 7,551.44 | 7,635.80 | 0.0M |