5,510.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 6,810.00 | 7,210.00 | 6,750.00 | 7,130.00 | 0.2M |
| 2024-12-27 | 6,980.00 | 7,140.00 | 6,550.00 | 6,820.00 | 0.2M |
| 2024-12-26 | 7,220.00 | 7,230.00 | 6,980.00 | 7,000.00 | 0.2M |
| 2024-12-24 | 7,320.00 | 7,490.00 | 7,170.00 | 7,220.00 | 0.1M |
| 2024-12-23 | 7,190.00 | 7,400.00 | 7,130.00 | 7,400.00 | 0.1M |
| 2024-12-20 | 7,500.00 | 7,500.00 | 7,190.00 | 7,240.00 | 0.2M |
| 2024-12-19 | 7,530.00 | 7,570.00 | 7,360.00 | 7,480.00 | 0.1M |
| 2024-12-18 | 7,570.00 | 7,700.00 | 7,560.00 | 7,650.00 | 0.1M |
| 2024-12-17 | 7,850.00 | 7,890.00 | 7,570.00 | 7,620.00 | 0.2M |
| 2024-12-16 | 7,840.00 | 7,980.00 | 7,810.00 | 7,850.00 | 0.2M |
| 2024-12-13 | 7,800.00 | 7,910.00 | 7,750.00 | 7,790.00 | 0.1M |
| 2024-12-12 | 7,950.00 | 7,950.00 | 7,680.00 | 7,870.00 | 0.2M |
| 2024-12-11 | 7,520.00 | 7,880.00 | 7,520.00 | 7,800.00 | 0.2M |
| 2024-12-10 | 7,000.00 | 7,550.00 | 7,000.00 | 7,520.00 | 0.3M |
| 2024-12-09 | 7,390.00 | 7,400.00 | 7,000.00 | 7,000.00 | 0.5M |
| 2024-12-06 | 7,860.00 | 7,910.00 | 7,420.00 | 7,600.00 | 0.6M |
| 2024-12-05 | 7,920.00 | 8,000.00 | 7,840.00 | 7,860.00 | 0.1M |
| 2024-12-04 | 7,960.00 | 8,150.00 | 7,870.00 | 7,910.00 | 0.3M |
| 2024-12-03 | 7,940.00 | 8,250.00 | 7,940.00 | 8,200.00 | 0.2M |
| 2024-12-02 | 8,120.00 | 8,250.00 | 7,940.00 | 7,940.00 | 0.3M |
| 2024-11-29 | 8,300.00 | 8,300.00 | 8,030.00 | 8,070.00 | 0.2M |
| 2024-11-28 | 8,600.00 | 9,000.00 | 8,250.00 | 8,330.00 | 0.7M |
| 2024-11-27 | 8,450.00 | 8,460.00 | 8,120.00 | 8,230.00 | 0.2M |
| 2024-11-26 | 8,270.00 | 8,340.00 | 8,040.00 | 8,180.00 | 0.2M |
| 2024-11-25 | 8,080.00 | 8,360.00 | 8,080.00 | 8,270.00 | 0.2M |
| 2024-11-22 | 8,160.00 | 8,350.00 | 8,100.00 | 8,110.00 | 0.2M |
| 2024-11-21 | 7,980.00 | 8,180.00 | 7,980.00 | 8,100.00 | 0.1M |
| 2024-11-20 | 8,100.00 | 8,150.00 | 7,970.00 | 8,050.00 | 0.1M |
| 2024-11-19 | 8,150.00 | 8,190.00 | 7,900.00 | 8,100.00 | 0.3M |
| 2024-11-18 | 7,700.00 | 8,050.00 | 7,670.00 | 7,810.00 | 0.3M |
| 2024-11-15 | 7,850.00 | 8,040.00 | 7,450.00 | 7,820.00 | 0.6M |
| 2024-11-14 | 8,310.00 | 8,400.00 | 8,100.00 | 8,160.00 | 0.3M |
| 2024-11-13 | 8,600.00 | 8,860.00 | 8,150.00 | 8,300.00 | 0.6M |
| 2024-11-12 | 9,070.00 | 9,440.00 | 8,760.00 | 8,790.00 | 0.5M |
| 2024-11-11 | 9,020.00 | 9,300.00 | 8,670.00 | 9,070.00 | 0.5M |
| 2024-11-08 | 8,980.00 | 9,300.00 | 8,950.00 | 9,010.00 | 0.3M |
| 2024-11-07 | 9,320.00 | 9,390.00 | 8,920.00 | 8,980.00 | 0.4M |
| 2024-11-06 | 10,400.00 | 10,460.00 | 9,300.00 | 9,390.00 | 0.8M |
| 2024-11-05 | 10,310.00 | 10,580.00 | 10,210.00 | 10,220.00 | 0.3M |
| 2024-11-04 | 10,330.00 | 10,810.00 | 10,130.00 | 10,530.00 | 0.6M |
| 2024-11-01 | 9,600.00 | 10,090.00 | 9,400.00 | 9,960.00 | 0.4M |
| 2024-10-31 | 10,000.00 | 10,200.00 | 9,440.00 | 9,550.00 | 0.4M |
| 2024-10-30 | 10,100.00 | 11,300.00 | 9,880.00 | 10,160.00 | 1.5M |
| 2024-10-29 | 9,620.00 | 10,200.00 | 9,400.00 | 10,080.00 | 0.5M |
| 2024-10-28 | 9,250.00 | 9,610.00 | 9,220.00 | 9,610.00 | 0.2M |
| 2024-10-25 | 9,500.00 | 9,670.00 | 9,140.00 | 9,250.00 | 0.2M |
| 2024-10-24 | 9,680.00 | 9,680.00 | 9,150.00 | 9,300.00 | 0.2M |
| 2024-10-23 | 9,200.00 | 9,720.00 | 9,010.00 | 9,600.00 | 0.3M |
| 2024-10-22 | 9,760.00 | 9,780.00 | 9,190.00 | 9,200.00 | 0.4M |
| 2024-10-21 | 9,820.00 | 9,960.00 | 9,660.00 | 9,750.00 | 0.2M |
| 2024-10-18 | 10,000.00 | 10,180.00 | 9,720.00 | 9,850.00 | 0.3M |
| 2024-10-17 | 10,090.00 | 10,090.00 | 9,900.00 | 10,000.00 | 0.2M |
| 2024-10-16 | 10,300.00 | 10,500.00 | 9,950.00 | 10,120.00 | 0.5M |
| 2024-10-15 | 11,150.00 | 11,210.00 | 10,300.00 | 10,400.00 | 0.8M |
| 2024-10-14 | 11,200.00 | 11,660.00 | 10,940.00 | 11,230.00 | 0.5M |
| 2024-10-11 | 11,620.00 | 12,120.00 | 11,220.00 | 11,280.00 | 1.0M |
| 2024-10-10 | 10,510.00 | 11,980.00 | 10,410.00 | 11,740.00 | 2.0M |
| 2024-10-08 | 10,190.00 | 10,490.00 | 9,920.00 | 10,420.00 | 0.6M |
| 2024-10-07 | 9,050.00 | 10,740.00 | 9,050.00 | 10,280.00 | 2.0M |
| 2024-10-04 | 9,100.00 | 9,150.00 | 8,870.00 | 8,950.00 | 0.2M |
| 2024-10-02 | 8,860.00 | 9,450.00 | 8,860.00 | 9,100.00 | 0.4M |
| 2024-09-30 | 9,010.00 | 9,200.00 | 8,820.00 | 8,850.00 | 0.2M |
| 2024-09-27 | 9,150.00 | 9,180.00 | 8,920.00 | 9,100.00 | 0.2M |
| 2024-09-26 | 8,740.00 | 9,040.00 | 8,650.00 | 9,020.00 | 0.2M |
| 2024-09-25 | 8,910.00 | 9,010.00 | 8,700.00 | 8,740.00 | 0.2M |
| 2024-09-24 | 8,620.00 | 8,950.00 | 8,620.00 | 8,910.00 | 0.3M |
| 2024-09-23 | 8,450.00 | 8,980.00 | 8,350.00 | 8,600.00 | 0.3M |
| 2024-09-20 | 8,580.00 | 8,770.00 | 8,410.00 | 8,460.00 | 0.2M |
| 2024-09-19 | 8,990.00 | 9,000.00 | 8,440.00 | 8,560.00 | 0.3M |
| 2024-09-13 | 8,050.00 | 8,800.00 | 8,050.00 | 8,780.00 | 0.6M |
| 2024-09-12 | 7,840.00 | 8,110.00 | 7,840.00 | 8,110.00 | 0.2M |
| 2024-09-11 | 7,620.00 | 7,880.00 | 7,620.00 | 7,800.00 | 0.2M |
| 2024-09-10 | 7,840.00 | 8,040.00 | 7,610.00 | 7,620.00 | 0.2M |
| 2024-09-09 | 7,390.00 | 7,880.00 | 7,390.00 | 7,790.00 | 0.1M |
| 2024-09-06 | 7,870.00 | 8,030.00 | 7,700.00 | 7,740.00 | 0.3M |
| 2024-09-05 | 8,420.00 | 8,480.00 | 7,880.00 | 8,050.00 | 0.5M |
| 2024-09-04 | 8,400.00 | 8,580.00 | 8,270.00 | 8,380.00 | 0.2M |
| 2024-09-03 | 8,740.00 | 9,120.00 | 8,660.00 | 8,750.00 | 0.3M |
| 2024-09-02 | 8,330.00 | 8,880.00 | 8,310.00 | 8,710.00 | 0.4M |
| 2024-08-30 | 8,530.00 | 8,540.00 | 8,260.00 | 8,330.00 | 0.3M |
| 2024-08-29 | 8,520.00 | 8,600.00 | 8,350.00 | 8,510.00 | 0.2M |
| 2024-08-28 | 8,850.00 | 8,850.00 | 8,500.00 | 8,560.00 | 0.2M |
| 2024-08-27 | 8,640.00 | 8,870.00 | 8,530.00 | 8,800.00 | 0.2M |
| 2024-08-26 | 8,970.00 | 9,060.00 | 8,500.00 | 8,640.00 | 0.5M |
| 2024-08-23 | 9,070.00 | 9,200.00 | 8,800.00 | 9,000.00 | 0.3M |
| 2024-08-22 | 9,020.00 | 9,390.00 | 8,940.00 | 9,010.00 | 0.4M |
| 2024-08-21 | 9,170.00 | 9,270.00 | 8,970.00 | 9,000.00 | 0.3M |
| 2024-08-20 | 8,650.00 | 9,460.00 | 8,630.00 | 9,390.00 | 0.7M |
| 2024-08-19 | 8,900.00 | 9,000.00 | 8,580.00 | 8,650.00 | 0.3M |
| 2024-08-16 | 8,940.00 | 9,120.00 | 8,860.00 | 8,900.00 | 0.3M |
| 2024-08-14 | 9,140.00 | 9,220.00 | 8,950.00 | 8,970.00 | 0.3M |
| 2024-08-13 | 9,090.00 | 9,180.00 | 8,760.00 | 9,150.00 | 0.3M |
| 2024-08-12 | 9,120.00 | 9,300.00 | 8,880.00 | 9,040.00 | 0.5M |
| 2024-08-09 | 8,810.00 | 9,760.00 | 8,720.00 | 9,200.00 | 1.7M |
| 2024-08-08 | 8,400.00 | 8,630.00 | 8,140.00 | 8,470.00 | 0.6M |
| 2024-08-07 | 8,860.00 | 9,210.00 | 8,670.00 | 8,680.00 | 0.4M |
| 2024-08-06 | 8,360.00 | 9,280.00 | 8,360.00 | 8,950.00 | 0.6M |
| 2024-08-05 | 9,420.00 | 9,480.00 | 8,100.00 | 8,480.00 | 1.0M |
| 2024-08-02 | 10,050.00 | 10,530.00 | 9,670.00 | 9,710.00 | 0.8M |
| 2024-08-01 | 9,140.00 | 10,880.00 | 9,130.00 | 10,420.00 | 2.1M |
| 2024-07-31 | 11,060.00 | 11,440.00 | 9,060.00 | 9,130.00 | 2.1M |
| 2024-07-30 | 9,740.00 | 9,880.00 | 9,530.00 | 9,700.00 | 0.3M |
| 2024-07-29 | 9,620.00 | 9,880.00 | 9,460.00 | 9,740.00 | 0.3M |
| 2024-07-26 | 9,570.00 | 9,750.00 | 9,330.00 | 9,600.00 | 0.3M |
| 2024-07-25 | 9,300.00 | 9,960.00 | 9,040.00 | 9,570.00 | 0.9M |
| 2024-07-24 | 10,010.00 | 10,230.00 | 9,500.00 | 9,550.00 | 1.0M |
| 2024-07-23 | 11,140.00 | 11,230.00 | 10,130.00 | 10,160.00 | 0.7M |
| 2024-07-22 | 11,000.00 | 11,100.00 | 10,630.00 | 11,000.00 | 0.3M |
| 2024-07-19 | 11,180.00 | 11,200.00 | 10,780.00 | 11,000.00 | 0.2M |
| 2024-07-18 | 10,830.00 | 11,060.00 | 10,680.00 | 10,990.00 | 0.6M |
| 2024-07-17 | 11,870.00 | 11,890.00 | 10,980.00 | 11,200.00 | 1.0M |
| 2024-07-16 | 12,200.00 | 12,320.00 | 11,930.00 | 11,940.00 | 0.3M |
| 2024-07-15 | 12,020.00 | 12,600.00 | 11,900.00 | 12,230.00 | 0.4M |
| 2024-07-12 | 12,250.00 | 12,380.00 | 11,740.00 | 12,020.00 | 0.5M |
| 2024-07-11 | 11,900.00 | 12,880.00 | 11,820.00 | 12,340.00 | 0.7M |
| 2024-07-10 | 12,300.00 | 12,370.00 | 11,550.00 | 11,940.00 | 0.8M |
| 2024-07-09 | 13,000.00 | 13,140.00 | 12,260.00 | 12,300.00 | 0.5M |
| 2024-07-08 | 12,520.00 | 13,280.00 | 12,150.00 | 13,000.00 | 0.6M |
| 2024-07-05 | 12,750.00 | 12,800.00 | 12,090.00 | 12,550.00 | 0.9M |
| 2024-07-04 | 13,150.00 | 13,740.00 | 12,860.00 | 12,910.00 | 1.0M |
| 2024-07-03 | 13,420.00 | 13,420.00 | 12,290.00 | 12,550.00 | 1.1M |
| 2024-07-02 | 13,060.00 | 13,440.00 | 12,650.00 | 13,260.00 | 0.9M |
| 2024-07-01 | 13,800.00 | 13,940.00 | 12,950.00 | 13,150.00 | 1.1M |
| 2024-06-28 | 14,690.00 | 15,250.00 | 13,600.00 | 13,830.00 | 1.5M |
| 2024-06-27 | 17,050.00 | 17,060.00 | 14,600.00 | 14,600.00 | 1.5M |
| 2024-06-26 | 16,650.00 | 17,090.00 | 16,410.00 | 16,750.00 | 0.5M |
| 2024-06-25 | 16,390.00 | 17,190.00 | 15,650.00 | 16,650.00 | 0.9M |
| 2024-06-24 | 15,330.00 | 16,450.00 | 15,090.00 | 16,380.00 | 0.9M |
| 2024-06-21 | 14,930.00 | 15,330.00 | 14,720.00 | 15,160.00 | 0.5M |
| 2024-06-20 | 14,710.00 | 15,630.00 | 14,700.00 | 15,100.00 | 0.8M |
| 2024-06-19 | 14,150.00 | 15,100.00 | 14,150.00 | 14,900.00 | 0.9M |
| 2024-06-18 | 14,590.00 | 15,430.00 | 13,500.00 | 14,680.00 | 1.5M |
| 2024-06-17 | 16,570.00 | 16,900.00 | 14,500.00 | 14,560.00 | 2.6M |
| 2024-06-14 | 17,790.00 | 18,300.00 | 16,790.00 | 17,100.00 | 1.3M |
| 2024-06-13 | 16,910.00 | 18,210.00 | 16,670.00 | 17,650.00 | 2.1M |
| 2024-06-12 | 14,800.00 | 18,440.00 | 14,260.00 | 17,650.00 | 6.3M |
| 2024-06-11 | 15,100.00 | 15,400.00 | 14,690.00 | 15,020.00 | 1.5M |
| 2024-06-10 | 14,700.00 | 15,500.00 | 13,850.00 | 15,500.00 | 2.6M |
| 2024-06-07 | 13,310.00 | 14,990.00 | 13,030.00 | 14,930.00 | 2.7M |
| 2024-06-05 | 14,000.00 | 14,100.00 | 12,730.00 | 13,280.00 | 2.5M |
| 2024-06-04 | 13,280.00 | 14,420.00 | 12,430.00 | 13,840.00 | 4.0M |
| 2024-06-03 | 12,100.00 | 13,150.00 | 12,060.00 | 12,820.00 | 3.1M |
| 2024-05-31 | 12,090.00 | 13,820.00 | 10,740.00 | 11,740.00 | 6.7M |
| 2024-05-30 | 10,940.00 | 12,000.00 | 10,710.00 | 11,510.00 | 2.0M |
| 2024-05-29 | 11,780.00 | 11,890.00 | 10,900.00 | 11,230.00 | 2.2M |
| 2024-05-28 | 10,200.00 | 11,000.00 | 9,790.00 | 10,990.00 | 3.7M |
| 2024-05-27 | 8,850.00 | 9,950.00 | 8,740.00 | 9,700.00 | 3.6M |
| 2024-05-24 | 7,990.00 | 8,710.00 | 7,890.00 | 8,580.00 | 1.2M |
| 2024-05-23 | 8,070.00 | 8,360.00 | 7,890.00 | 8,100.00 | 1.2M |
| 2024-05-22 | 7,250.00 | 8,380.00 | 7,170.00 | 7,970.00 | 3.3M |
| 2024-05-21 | 7,030.00 | 7,070.00 | 6,820.00 | 6,890.00 | 0.4M |
| 2024-05-20 | 7,310.00 | 7,310.00 | 7,000.00 | 7,100.00 | 0.3M |
| 2024-05-17 | 7,420.00 | 7,470.00 | 7,270.00 | 7,310.00 | 0.2M |
| 2024-05-16 | 7,430.00 | 7,470.00 | 7,240.00 | 7,470.00 | 0.2M |
| 2024-05-14 | 7,370.00 | 7,450.00 | 7,250.00 | 7,380.00 | 0.2M |
| 2024-05-13 | 7,680.00 | 7,680.00 | 7,250.00 | 7,360.00 | 0.5M |
| 2024-05-10 | 7,790.00 | 7,790.00 | 7,670.00 | 7,680.00 | 0.2M |
| 2024-05-09 | 7,930.00 | 7,930.00 | 7,690.00 | 7,720.00 | 0.4M |
| 2024-05-08 | 7,980.00 | 8,000.00 | 7,830.00 | 7,920.00 | 0.3M |
| 2024-05-07 | 8,070.00 | 8,150.00 | 7,940.00 | 7,980.00 | 0.3M |
| 2024-05-03 | 7,970.00 | 8,160.00 | 7,900.00 | 8,000.00 | 0.5M |
| 2024-05-02 | 7,860.00 | 8,220.00 | 7,700.00 | 7,930.00 | 0.7M |
| 2024-04-30 | 7,650.00 | 7,980.00 | 7,550.00 | 7,860.00 | 0.6M |
| 2024-04-29 | 7,900.00 | 7,900.00 | 7,560.00 | 7,630.00 | 0.5M |
| 2024-04-26 | 8,060.00 | 8,100.00 | 7,790.00 | 7,800.00 | 0.6M |
| 2024-04-25 | 8,030.00 | 8,150.00 | 7,940.00 | 8,010.00 | 0.6M |
| 2024-04-24 | 8,280.00 | 8,300.00 | 7,700.00 | 8,020.00 | 1.3M |
| 2024-04-23 | 7,770.00 | 8,250.00 | 7,200.00 | 8,160.00 | 2.5M |
| 2024-04-22 | 9,090.00 | 9,470.00 | 7,920.00 | 8,020.00 | 6.9M |