6,315.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,380.00 | 6,408.30 | 6,313.70 | 6,315.10 | 0.0M |
| 2025-09-26 | 6,279.60 | 6,313.00 | 6,229.70 | 6,305.10 | 0.0M |
| 2025-09-25 | 6,176.60 | 6,298.70 | 6,125.00 | 6,284.70 | 0.0M |
| 2025-09-24 | 6,282.20 | 6,313.90 | 6,216.40 | 6,297.00 | 0.0M |
| 2025-09-23 | 6,336.50 | 6,374.60 | 6,274.50 | 6,306.40 | 0.0M |
| 2025-09-22 | 6,247.80 | 6,347.60 | 6,246.70 | 6,330.10 | 0.0M |
| 2025-09-19 | 6,248.40 | 6,249.10 | 6,184.70 | 6,232.20 | 0.0M |
| 2025-09-18 | 6,220.01 | 6,311.59 | 6,201.05 | 6,278.16 | 0.0M |
| 2025-09-17 | 6,067.01 | 6,109.08 | 5,980.24 | 6,060.22 | 0.0M |
| 2025-09-16 | 6,085.97 | 6,098.12 | 6,034.41 | 6,079.22 | 0.0M |
| 2025-09-15 | 5,993.88 | 6,062.29 | 5,979.99 | 6,059.83 | 0.0M |
| 2025-09-12 | 6,018.38 | 6,021.76 | 5,974.59 | 6,001.74 | 0.0M |
| 2025-09-11 | 6,008.39 | 6,033.53 | 5,987.53 | 5,995.39 | 0.0M |
| 2025-09-10 | 5,921.95 | 5,977.61 | 5,911.51 | 5,958.09 | 0.0M |
| 2025-09-09 | 5,825.04 | 5,830.16 | 5,776.01 | 5,819.83 | 0.0M |
| 2025-09-08 | 5,804.03 | 5,835.77 | 5,786.34 | 5,809.61 | 0.0M |
| 2025-09-05 | 5,775.41 | 5,792.97 | 5,687.14 | 5,761.40 | 0.0M |
| 2025-09-04 | 5,566.69 | 5,672.62 | 5,545.60 | 5,667.86 | 0.0M |
| 2025-09-03 | 5,619.10 | 5,624.76 | 5,538.20 | 5,592.82 | 0.0M |
| 2025-09-02 | 5,509.41 | 5,609.41 | 5,503.12 | 5,605.46 | 0.0M |
| 2025-08-29 | 5,757.97 | 5,758.70 | 5,646.17 | 5,668.94 | 0.0M |
| 2025-08-28 | 5,859.18 | 5,889.06 | 5,808.94 | 5,853.05 | 0.0M |
| 2025-08-27 | 5,789.72 | 5,831.51 | 5,766.77 | 5,824.61 | 0.0M |
| 2025-08-26 | 5,780.14 | 5,824.07 | 5,777.55 | 5,807.92 | 0.0M |
| 2025-08-25 | 5,758.77 | 5,784.60 | 5,724.32 | 5,756.30 | 0.0M |
| 2025-08-22 | 5,612.32 | 5,818.23 | 5,598.88 | 5,754.46 | 0.0M |
| 2025-08-21 | 5,607.62 | 5,643.45 | 5,574.26 | 5,603.26 | 0.0M |
| 2025-08-20 | 5,642.90 | 5,644.31 | 5,480.05 | 5,630.82 | 0.0M |
| 2025-08-19 | 5,777.66 | 5,797.96 | 5,664.93 | 5,671.51 | 0.0M |
| 2025-08-18 | 5,742.49 | 5,781.00 | 5,738.55 | 5,776.31 | 0.0M |
| 2025-08-15 | 5,830.18 | 5,832.63 | 5,737.03 | 5,752.74 | 0.0M |
| 2025-08-14 | 5,828.07 | 5,904.60 | 5,787.21 | 5,885.49 | 0.0M |
| 2025-08-13 | 5,875.45 | 5,907.96 | 5,835.61 | 5,892.61 | 0.0M |
| 2025-08-12 | 5,710.11 | 5,842.52 | 5,682.54 | 5,840.09 | 0.0M |
| 2025-08-11 | 5,722.08 | 5,763.32 | 5,660.23 | 5,670.37 | 0.0M |
| 2025-08-08 | 5,629.47 | 5,682.10 | 5,616.99 | 5,678.02 | 0.0M |
| 2025-08-07 | 5,675.12 | 5,701.51 | 5,588.37 | 5,633.70 | 0.0M |
| 2025-08-06 | 5,525.59 | 5,561.44 | 5,474.51 | 5,550.30 | 0.0M |
| 2025-08-05 | 5,633.06 | 5,651.00 | 5,501.43 | 5,561.69 | 0.0M |
| 2025-08-04 | 5,575.83 | 5,624.86 | 5,550.12 | 5,624.41 | 0.0M |
| 2025-08-01 | 5,501.91 | 5,583.43 | 5,418.32 | 5,527.61 | 0.0M |
| 2025-07-31 | 5,721.58 | 5,730.42 | 5,558.11 | 5,607.92 | 0.0M |
| 2025-07-30 | 5,788.84 | 5,820.54 | 5,738.65 | 5,787.32 | 0.0M |
| 2025-07-29 | 5,784.03 | 5,819.87 | 5,706.03 | 5,739.79 | 0.0M |
| 2025-07-28 | 5,704.89 | 5,738.92 | 5,695.93 | 5,737.10 | 0.0M |
| 2025-07-25 | 5,601.52 | 5,650.16 | 5,589.98 | 5,645.86 | 0.0M |
| 2025-07-24 | 5,645.34 | 5,657.58 | 5,595.24 | 5,644.37 | 0.0M |
| 2025-07-23 | 5,613.69 | 5,642.15 | 5,564.61 | 5,637.79 | 0.0M |
| 2025-07-22 | 5,717.72 | 5,721.02 | 5,580.30 | 5,638.71 | 0.0M |
| 2025-07-21 | 5,754.74 | 5,808.60 | 5,737.82 | 5,739.42 | 0.0M |
| 2025-07-18 | 5,754.89 | 5,776.31 | 5,695.05 | 5,732.62 | 0.0M |
| 2025-07-17 | 5,696.79 | 5,755.08 | 5,670.15 | 5,737.64 | 0.0M |
| 2025-07-16 | 5,659.30 | 5,698.14 | 5,560.07 | 5,696.21 | 0.0M |
| 2025-07-15 | 5,778.03 | 5,791.81 | 5,714.35 | 5,718.61 | 0.0M |
| 2025-07-14 | 5,651.78 | 5,671.20 | 5,568.49 | 5,646.72 | 0.0M |
| 2025-07-11 | 5,677.92 | 5,718.75 | 5,659.09 | 5,696.29 | 0.0M |
| 2025-07-10 | 5,712.30 | 5,724.05 | 5,657.89 | 5,708.28 | 0.0M |
| 2025-07-09 | 5,665.87 | 5,722.38 | 5,618.97 | 5,665.99 | 0.0M |
| 2025-07-08 | 5,591.44 | 5,676.68 | 5,572.88 | 5,641.22 | 0.0M |
| 2025-07-07 | 5,596.47 | 5,613.92 | 5,519.48 | 5,541.20 | 0.0M |
| 2025-07-03 | 5,633.09 | 5,668.14 | 5,630.24 | 5,647.12 | 0.0M |
| 2025-07-02 | 5,503.26 | 5,627.64 | 5,490.56 | 5,611.05 | 0.0M |
| 2025-07-01 | 5,512.11 | 5,543.93 | 5,429.16 | 5,507.50 | 0.0M |
| 2025-06-30 | 5,564.17 | 5,571.39 | 5,520.28 | 5,546.54 | 0.0M |
| 2025-06-27 | 5,549.46 | 5,588.52 | 5,488.68 | 5,544.99 | 0.0M |
| 2025-06-26 | 5,530.46 | 5,553.29 | 5,495.22 | 5,541.46 | 0.0M |
| 2025-06-25 | 5,461.15 | 5,494.78 | 5,443.40 | 5,493.30 | 0.0M |
| 2025-06-24 | 5,335.27 | 5,444.39 | 5,335.27 | 5,441.87 | 0.0M |
| 2025-06-23 | 5,209.27 | 5,267.42 | 5,140.38 | 5,244.30 | 0.0M |
| 2025-06-20 | 5,296.14 | 5,304.58 | 5,143.65 | 5,211.48 | 0.0M |
| 2025-06-18 | 5,248.27 | 5,305.24 | 5,219.63 | 5,251.02 | 0.0M |
| 2025-06-17 | 5,243.39 | 5,311.76 | 5,222.38 | 5,223.65 | 0.0M |
| 2025-06-16 | 5,178.41 | 5,293.17 | 5,178.35 | 5,267.30 | 0.0M |
| 2025-06-13 | 5,140.90 | 5,193.86 | 5,101.03 | 5,112.24 | 0.0M |
| 2025-06-12 | 5,201.21 | 5,269.50 | 5,200.91 | 5,249.15 | 0.0M |
| 2025-06-11 | 5,270.02 | 5,302.64 | 5,186.85 | 5,232.53 | 0.0M |
| 2025-06-10 | 5,169.20 | 5,253.01 | 5,149.83 | 5,242.50 | 0.0M |
| 2025-06-09 | 5,083.75 | 5,185.90 | 5,083.28 | 5,136.66 | 0.0M |
| 2025-06-06 | 5,066.18 | 5,101.55 | 5,034.78 | 5,038.06 | 0.0M |
| 2025-06-05 | 5,079.40 | 5,112.16 | 4,980.19 | 5,010.92 | 0.0M |
| 2025-06-04 | 5,004.33 | 5,049.56 | 4,959.55 | 5,033.35 | 0.0M |
| 2025-06-03 | 4,836.26 | 4,970.40 | 4,815.28 | 4,964.41 | 0.0M |
| 2025-06-02 | 4,762.65 | 4,848.29 | 4,759.02 | 4,832.79 | 0.0M |
| 2025-05-30 | 4,828.25 | 4,828.25 | 4,673.41 | 4,758.06 | 0.0M |
| 2025-05-29 | 4,956.24 | 4,956.24 | 4,832.35 | 4,860.48 | 0.0M |
| 2025-05-28 | 4,868.56 | 4,889.17 | 4,825.69 | 4,834.42 | 0.0M |
| 2025-05-27 | 4,795.04 | 4,878.78 | 4,767.78 | 4,861.09 | 0.0M |
| 2025-05-23 | 4,659.72 | 4,728.38 | 4,647.32 | 4,702.38 | 0.0M |
| 2025-05-22 | 4,798.68 | 4,846.82 | 4,772.54 | 4,775.47 | 0.0M |
| 2025-05-21 | 4,857.07 | 4,949.27 | 4,775.15 | 4,802.71 | 0.0M |
| 2025-05-20 | 4,854.80 | 4,892.65 | 4,841.83 | 4,890.78 | 0.0M |
| 2025-05-19 | 4,812.78 | 4,907.47 | 4,810.46 | 4,897.71 | 0.0M |
| 2025-05-16 | 4,927.68 | 4,927.82 | 4,868.75 | 4,922.19 | 0.0M |
| 2025-05-15 | 4,909.69 | 4,968.70 | 4,873.54 | 4,932.45 | 0.0M |
| 2025-05-14 | 4,968.95 | 4,996.10 | 4,918.87 | 4,960.74 | 0.0M |
| 2025-05-13 | 4,799.56 | 4,952.90 | 4,798.04 | 4,931.36 | 0.0M |
| 2025-05-12 | 4,769.75 | 4,807.00 | 4,708.15 | 4,780.93 | 0.0M |
| 2025-05-09 | 4,509.32 | 4,515.76 | 4,433.26 | 4,466.50 | 0.0M |
| 2025-05-08 | 4,444.17 | 4,494.87 | 4,392.96 | 4,430.44 | 0.0M |
| 2025-05-07 | 4,304.35 | 4,400.24 | 4,268.93 | 4,386.36 | 0.0M |
| 2025-05-06 | 4,281.07 | 4,346.31 | 4,252.67 | 4,311.20 | 0.0M |
| 2025-05-05 | 4,351.36 | 4,399.56 | 4,348.73 | 4,356.18 | 0.0M |
| 2025-05-02 | 4,363.45 | 4,430.95 | 4,352.59 | 4,397.05 | 0.0M |
| 2025-05-01 | 4,288.02 | 4,332.06 | 4,243.08 | 4,247.66 | 0.0M |
| 2025-04-30 | 4,085.24 | 4,238.03 | 4,066.80 | 4,230.09 | 0.0M |
| 2025-04-29 | 4,184.47 | 4,241.38 | 4,172.80 | 4,196.75 | 0.0M |
| 2025-04-28 | 4,227.33 | 4,264.60 | 4,144.60 | 4,235.62 | 0.0M |
| 2025-04-25 | 4,167.11 | 4,279.56 | 4,152.74 | 4,251.61 | 0.0M |
| 2025-04-24 | 4,071.38 | 4,212.39 | 4,054.67 | 4,208.19 | 0.0M |
| 2025-04-23 | 4,035.01 | 4,070.87 | 3,963.82 | 3,983.92 | 0.0M |
| 2025-04-22 | 3,787.52 | 3,858.35 | 3,776.97 | 3,832.05 | 0.0M |
| 2025-04-21 | 3,761.86 | 3,765.08 | 3,681.15 | 3,751.91 | 0.0M |
| 2025-04-17 | 3,886.84 | 3,887.99 | 3,796.53 | 3,832.47 | 0.0M |
| 2025-04-16 | 3,836.90 | 3,905.86 | 3,733.99 | 3,857.17 | 0.0M |
| 2025-04-15 | 4,019.78 | 4,074.94 | 4,000.93 | 4,021.89 | 0.0M |
| 2025-04-14 | 4,094.64 | 4,098.44 | 3,944.90 | 4,003.22 | 0.0M |
| 2025-04-11 | 3,881.23 | 4,000.38 | 3,822.28 | 3,990.90 | 0.0M |
| 2025-04-10 | 4,020.13 | 4,036.87 | 3,757.52 | 3,893.30 | 0.0M |
| 2025-04-09 | 3,609.17 | 4,265.02 | 3,572.48 | 4,230.45 | 0.0M |
| 2025-04-08 | 3,863.70 | 3,902.53 | 3,484.27 | 3,562.94 | 0.0M |
| 2025-04-07 | 3,460.45 | 3,896.07 | 3,388.62 | 3,694.95 | 0.0M |
| 2025-04-04 | 3,760.15 | 3,778.78 | 3,529.60 | 3,597.66 | 0.0M |
| 2025-04-03 | 4,115.13 | 4,131.82 | 3,889.62 | 3,893.69 | 0.0M |
| 2025-04-02 | 4,216.24 | 4,374.51 | 4,206.66 | 4,320.75 | 0.0M |
| 2025-04-01 | 4,253.55 | 4,285.96 | 4,179.45 | 4,282.46 | 0.0M |
| 2025-03-31 | 4,193.50 | 4,277.19 | 4,129.61 | 4,270.43 | 0.0M |
| 2025-03-28 | 4,387.84 | 4,411.66 | 4,259.93 | 4,284.91 | 0.0M |
| 2025-03-27 | 4,452.52 | 4,476.37 | 4,394.80 | 4,415.25 | 0.0M |
| 2025-03-26 | 4,639.92 | 4,649.54 | 4,467.71 | 4,508.74 | 0.0M |
| 2025-03-25 | 4,679.88 | 4,693.20 | 4,648.80 | 4,661.34 | 0.0M |
| 2025-03-24 | 4,662.90 | 4,722.49 | 4,657.33 | 4,694.22 | 0.0M |
| 2025-03-21 | 4,514.40 | 4,570.41 | 4,484.48 | 4,557.95 | 0.0M |
| 2025-03-20 | 4,579.06 | 4,648.46 | 4,575.45 | 4,601.37 | 0.0M |
| 2025-03-19 | 4,598.92 | 4,709.38 | 4,558.59 | 4,634.53 | 0.0M |
| 2025-03-18 | 4,618.04 | 4,628.65 | 4,562.04 | 4,589.03 | 0.0M |
| 2025-03-17 | 4,587.11 | 4,703.77 | 4,587.05 | 4,663.97 | 0.0M |
| 2025-03-14 | 4,542.71 | 4,608.69 | 4,534.71 | 4,598.79 | 0.0M |
| 2025-03-13 | 4,485.83 | 4,548.54 | 4,413.68 | 4,453.24 | 0.0M |
| 2025-03-12 | 4,488.06 | 4,537.14 | 4,436.72 | 4,481.02 | 0.0M |
| 2025-03-11 | 4,418.13 | 4,470.33 | 4,300.49 | 4,374.07 | 0.0M |
| 2025-03-10 | 4,508.64 | 4,548.74 | 4,343.25 | 4,405.09 | 0.0M |
| 2025-03-07 | 4,533.36 | 4,642.57 | 4,455.76 | 4,629.59 | 0.0M |
| 2025-03-06 | 4,519.11 | 4,623.00 | 4,474.86 | 4,487.85 | 0.0M |
| 2025-03-05 | 4,646.82 | 4,714.53 | 4,565.89 | 4,700.79 | 0.0M |
| 2025-03-04 | 4,564.75 | 4,726.84 | 4,469.69 | 4,604.51 | 0.0M |
| 2025-03-03 | 4,817.67 | 4,827.57 | 4,533.76 | 4,575.37 | 0.0M |
| 2025-02-28 | 4,684.22 | 4,795.89 | 4,634.95 | 4,766.75 | 0.0M |
| 2025-02-27 | 5,032.88 | 5,041.15 | 4,684.78 | 4,686.75 | 0.0M |
| 2025-02-26 | 4,959.97 | 5,032.64 | 4,935.33 | 4,990.82 | 0.0M |
| 2025-02-25 | 4,993.55 | 5,009.19 | 4,876.41 | 4,888.88 | 0.0M |
| 2025-02-24 | 5,155.37 | 5,167.44 | 4,999.58 | 5,003.54 | 0.0M |
| 2025-02-21 | 5,318.48 | 5,321.20 | 5,120.03 | 5,136.59 | 0.0M |
| 2025-02-20 | 5,336.95 | 5,366.32 | 5,254.64 | 5,310.63 | 0.0M |
| 2025-02-19 | 5,246.45 | 5,331.96 | 5,223.12 | 5,309.69 | 0.0M |
| 2025-02-18 | 5,209.98 | 5,259.18 | 5,168.49 | 5,247.86 | 0.0M |
| 2025-02-14 | 5,149.17 | 5,176.33 | 5,132.93 | 5,160.94 | 0.0M |
| 2025-02-13 | 5,087.68 | 5,158.49 | 5,086.34 | 5,156.39 | 0.0M |
| 2025-02-12 | 5,003.20 | 5,093.10 | 4,992.52 | 5,090.79 | 0.0M |
| 2025-02-11 | 5,043.12 | 5,110.45 | 5,042.54 | 5,079.97 | 0.0M |
| 2025-02-10 | 5,058.00 | 5,097.37 | 5,056.04 | 5,082.67 | 0.0M |
| 2025-02-07 | 5,115.45 | 5,129.64 | 4,978.57 | 5,009.34 | 0.0M |
| 2025-02-06 | 5,062.29 | 5,106.49 | 5,041.86 | 5,092.59 | 0.0M |
| 2025-02-05 | 4,988.06 | 5,102.40 | 4,945.66 | 5,091.50 | 0.0M |
| 2025-02-04 | 4,917.63 | 4,999.69 | 4,907.45 | 4,976.59 | 0.0M |
| 2025-02-03 | 4,866.45 | 4,983.19 | 4,848.72 | 4,924.81 | 0.0M |
| 2025-01-31 | 5,058.47 | 5,161.93 | 5,000.19 | 5,015.85 | 0.0M |
| 2025-01-30 | 4,996.55 | 5,054.43 | 4,959.70 | 5,030.53 | 0.0M |
| 2025-01-29 | 4,949.43 | 4,964.67 | 4,862.32 | 4,918.10 | 0.0M |
| 2025-01-28 | 4,896.25 | 4,928.19 | 4,776.82 | 4,907.03 | 0.0M |
| 2025-01-27 | 5,007.84 | 5,045.43 | 4,785.43 | 4,853.24 | 0.0M |
| 2025-01-24 | 5,447.29 | 5,449.81 | 5,320.61 | 5,341.94 | 0.0M |
| 2025-01-23 | 5,367.52 | 5,444.74 | 5,350.85 | 5,444.69 | 0.0M |
| 2025-01-22 | 5,436.77 | 5,525.15 | 5,433.80 | 5,469.29 | 0.0M |
| 2025-01-21 | 5,356.91 | 5,425.33 | 5,307.52 | 5,378.50 | 0.0M |
| 2025-01-17 | 5,289.61 | 5,319.68 | 5,252.36 | 5,309.74 | 0.0M |
| 2025-01-16 | 5,246.80 | 5,262.01 | 5,161.92 | 5,162.96 | 0.0M |
| 2025-01-15 | 5,128.22 | 5,179.33 | 5,107.20 | 5,153.67 | 0.0M |
| 2025-01-14 | 5,064.94 | 5,097.45 | 4,987.44 | 5,045.95 | 0.0M |
| 2025-01-13 | 4,945.97 | 5,026.47 | 4,929.93 | 5,020.04 | 0.0M |
| 2025-01-10 | 5,089.95 | 5,091.46 | 5,001.27 | 5,037.47 | 0.0M |
| 2025-01-08 | 5,204.19 | 5,207.04 | 5,104.64 | 5,162.35 | 0.0M |
| 2025-01-07 | 5,368.43 | 5,370.83 | 5,186.13 | 5,212.25 | 0.0M |
| 2025-01-06 | 5,284.51 | 5,381.04 | 5,283.40 | 5,310.14 | 0.0M |
| 2025-01-03 | 5,061.52 | 5,173.39 | 5,059.81 | 5,163.65 | 0.0M |
| 2025-01-02 | 5,024.58 | 5,094.14 | 4,976.29 | 5,021.50 | 0.0M |