5,470.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,460.00 | 5,570.00 | 5,460.00 | 5,470.00 | 0.4M |
| 2025-09-26 | 5,580.00 | 5,630.00 | 5,400.00 | 5,430.00 | 0.6M |
| 2025-09-25 | 5,680.00 | 5,750.00 | 5,580.00 | 5,590.00 | 0.4M |
| 2025-09-24 | 5,770.00 | 5,850.00 | 5,610.00 | 5,680.00 | 0.9M |
| 2025-09-23 | 5,790.00 | 6,090.00 | 5,740.00 | 5,740.00 | 2.1M |
| 2025-09-22 | 5,780.00 | 5,830.00 | 5,670.00 | 5,670.00 | 0.4M |
| 2025-09-19 | 5,870.00 | 6,150.00 | 5,720.00 | 5,750.00 | 2.0M |
| 2025-09-18 | 5,790.00 | 5,890.00 | 5,740.00 | 5,800.00 | 0.5M |
| 2025-09-17 | 5,720.00 | 5,740.00 | 5,610.00 | 5,660.00 | 0.3M |
| 2025-09-16 | 5,750.00 | 5,770.00 | 5,680.00 | 5,720.00 | 0.3M |
| 2025-09-15 | 5,870.00 | 5,870.00 | 5,690.00 | 5,740.00 | 0.6M |
| 2025-09-12 | 5,660.00 | 5,880.00 | 5,600.00 | 5,840.00 | 1.1M |
| 2025-09-11 | 5,660.00 | 5,710.00 | 5,600.00 | 5,610.00 | 0.5M |
| 2025-09-10 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | 0.4M |
| 2025-09-09 | 5,630.00 | 5,650.00 | 5,560.00 | 5,600.00 | 0.3M |
| 2025-09-08 | 5,560.00 | 5,620.00 | 5,510.00 | 5,600.00 | 0.3M |
| 2025-09-05 | 5,540.00 | 5,580.00 | 5,490.00 | 5,520.00 | 0.2M |
| 2025-09-04 | 5,500.00 | 5,560.00 | 5,450.00 | 5,530.00 | 0.2M |
| 2025-09-03 | 5,470.00 | 5,500.00 | 5,400.00 | 5,470.00 | 0.2M |
| 2025-09-02 | 5,340.00 | 5,480.00 | 5,340.00 | 5,470.00 | 0.3M |
| 2025-09-01 | 5,480.00 | 5,490.00 | 5,310.00 | 5,330.00 | 0.3M |
| 2025-08-29 | 5,480.00 | 5,540.00 | 5,460.00 | 5,480.00 | 0.2M |
| 2025-08-28 | 5,490.00 | 5,520.00 | 5,450.00 | 5,470.00 | 0.1M |
| 2025-08-27 | 5,530.00 | 5,540.00 | 5,460.00 | 5,490.00 | 0.2M |
| 2025-08-26 | 5,570.00 | 5,610.00 | 5,510.00 | 5,510.00 | 0.2M |
| 2025-08-25 | 5,430.00 | 5,610.00 | 5,430.00 | 5,580.00 | 0.3M |
| 2025-08-22 | 5,410.00 | 5,510.00 | 5,410.00 | 5,410.00 | 0.2M |
| 2025-08-21 | 5,470.00 | 5,550.00 | 5,350.00 | 5,390.00 | 0.5M |
| 2025-08-20 | 5,520.00 | 5,580.00 | 5,410.00 | 5,440.00 | 0.5M |
| 2025-08-19 | 5,670.00 | 5,730.00 | 5,580.00 | 5,640.00 | 0.2M |
| 2025-08-18 | 5,760.00 | 5,800.00 | 5,620.00 | 5,670.00 | 0.2M |
| 2025-08-14 | 5,770.00 | 5,820.00 | 5,730.00 | 5,760.00 | 0.1M |
| 2025-08-13 | 5,800.00 | 5,820.00 | 5,720.00 | 5,770.00 | 0.1M |
| 2025-08-12 | 5,840.00 | 5,900.00 | 5,730.00 | 5,740.00 | 0.2M |
| 2025-08-11 | 5,870.00 | 5,910.00 | 5,810.00 | 5,840.00 | 0.2M |
| 2025-08-08 | 5,810.00 | 6,020.00 | 5,800.00 | 5,860.00 | 0.6M |
| 2025-08-07 | 5,820.00 | 6,050.00 | 5,700.00 | 5,810.00 | 0.5M |
| 2025-08-06 | 5,870.00 | 5,870.00 | 5,750.00 | 5,780.00 | 0.2M |
| 2025-08-05 | 5,960.00 | 5,980.00 | 5,820.00 | 5,840.00 | 0.4M |
| 2025-08-04 | 5,690.00 | 6,010.00 | 5,660.00 | 5,970.00 | 0.5M |
| 2025-08-01 | 5,960.00 | 5,970.00 | 5,690.00 | 5,720.00 | 0.4M |
| 2025-07-31 | 6,020.00 | 6,080.00 | 5,930.00 | 5,970.00 | 0.3M |
| 2025-07-30 | 5,970.00 | 6,040.00 | 5,880.00 | 5,970.00 | 0.3M |
| 2025-07-29 | 6,000.00 | 6,020.00 | 5,840.00 | 5,960.00 | 0.2M |
| 2025-07-28 | 6,020.00 | 6,040.00 | 5,910.00 | 5,980.00 | 0.2M |
| 2025-07-25 | 5,910.00 | 6,030.00 | 5,880.00 | 5,970.00 | 0.2M |
| 2025-07-24 | 6,010.00 | 6,050.00 | 5,900.00 | 5,900.00 | 0.3M |
| 2025-07-23 | 6,050.00 | 6,090.00 | 5,920.00 | 5,970.00 | 0.4M |
| 2025-07-22 | 6,140.00 | 6,220.00 | 5,990.00 | 6,090.00 | 0.5M |
| 2025-07-21 | 6,200.00 | 6,220.00 | 6,050.00 | 6,070.00 | 0.4M |
| 2025-07-18 | 6,240.00 | 6,250.00 | 6,040.00 | 6,170.00 | 0.4M |
| 2025-07-17 | 6,410.00 | 6,460.00 | 6,210.00 | 6,230.00 | 0.5M |
| 2025-07-16 | 6,500.00 | 6,510.00 | 6,370.00 | 6,390.00 | 0.5M |
| 2025-07-15 | 6,340.00 | 6,440.00 | 6,230.00 | 6,400.00 | 0.5M |
| 2025-07-14 | 6,560.00 | 6,560.00 | 6,310.00 | 6,350.00 | 0.6M |
| 2025-07-11 | 6,550.00 | 6,710.00 | 6,450.00 | 6,490.00 | 1.0M |
| 2025-07-10 | 6,550.00 | 6,610.00 | 6,370.00 | 6,490.00 | 0.7M |
| 2025-07-09 | 6,570.00 | 6,740.00 | 6,450.00 | 6,500.00 | 1.1M |
| 2025-07-08 | 6,880.00 | 6,900.00 | 6,490.00 | 6,530.00 | 1.8M |
| 2025-07-07 | 6,400.00 | 7,030.00 | 6,270.00 | 6,530.00 | 7.8M |
| 2025-07-04 | 6,250.00 | 6,880.00 | 6,150.00 | 6,540.00 | 10.1M |
| 2025-07-03 | 6,170.00 | 6,450.00 | 6,100.00 | 6,180.00 | 1.4M |
| 2025-07-02 | 6,310.00 | 6,350.00 | 6,110.00 | 6,160.00 | 0.7M |
| 2025-07-01 | 6,110.00 | 6,660.00 | 6,070.00 | 6,520.00 | 4.2M |
| 2025-06-30 | 6,230.00 | 6,240.00 | 6,080.00 | 6,090.00 | 0.6M |
| 2025-06-27 | 6,100.00 | 6,490.00 | 5,980.00 | 6,380.00 | 4.9M |
| 2025-06-26 | 6,140.00 | 6,200.00 | 5,910.00 | 5,950.00 | 0.5M |
| 2025-06-25 | 6,210.00 | 6,220.00 | 6,000.00 | 6,140.00 | 0.6M |
| 2025-06-24 | 6,270.00 | 6,480.00 | 6,180.00 | 6,210.00 | 1.0M |
| 2025-06-23 | 6,030.00 | 6,260.00 | 5,980.00 | 6,190.00 | 0.9M |
| 2025-06-20 | 6,130.00 | 6,190.00 | 6,000.00 | 6,170.00 | 0.7M |
| 2025-06-19 | 6,450.00 | 6,460.00 | 6,110.00 | 6,170.00 | 1.8M |
| 2025-06-18 | 5,760.00 | 6,350.00 | 5,730.00 | 6,130.00 | 3.5M |
| 2025-06-17 | 5,900.00 | 5,910.00 | 5,680.00 | 5,790.00 | 0.4M |
| 2025-06-16 | 5,900.00 | 5,970.00 | 5,760.00 | 5,810.00 | 0.5M |
| 2025-06-13 | 5,900.00 | 5,900.00 | 5,670.00 | 5,720.00 | 0.6M |
| 2025-06-12 | 5,890.00 | 5,890.00 | 5,770.00 | 5,800.00 | 0.4M |
| 2025-06-11 | 5,910.00 | 5,960.00 | 5,820.00 | 5,920.00 | 0.4M |
| 2025-06-10 | 5,980.00 | 6,010.00 | 5,830.00 | 5,900.00 | 0.4M |
| 2025-06-09 | 5,950.00 | 6,070.00 | 5,890.00 | 5,960.00 | 0.9M |
| 2025-06-05 | 5,820.00 | 5,910.00 | 5,750.00 | 5,820.00 | 0.6M |
| 2025-06-04 | 5,800.00 | 5,880.00 | 5,680.00 | 5,820.00 | 0.7M |
| 2025-06-02 | 5,510.00 | 5,690.00 | 5,420.00 | 5,640.00 | 0.6M |
| 2025-05-30 | 5,510.00 | 5,520.00 | 5,430.00 | 5,480.00 | 0.2M |
| 2025-05-29 | 5,590.00 | 5,590.00 | 5,490.00 | 5,510.00 | 0.2M |
| 2025-05-28 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 0.2M |
| 2025-05-27 | 5,660.00 | 5,710.00 | 5,460.00 | 5,470.00 | 0.3M |
| 2025-05-26 | 5,440.00 | 5,560.00 | 5,380.00 | 5,550.00 | 0.3M |
| 2025-05-23 | 5,530.00 | 5,560.00 | 5,410.00 | 5,420.00 | 0.3M |
| 2025-05-22 | 5,530.00 | 5,590.00 | 5,430.00 | 5,480.00 | 0.3M |
| 2025-05-21 | 5,640.00 | 5,700.00 | 5,580.00 | 5,590.00 | 0.4M |
| 2025-05-20 | 5,650.00 | 6,000.00 | 5,580.00 | 5,610.00 | 2.7M |
| 2025-05-19 | 5,650.00 | 5,650.00 | 5,450.00 | 5,480.00 | 0.4M |
| 2025-05-16 | 5,720.00 | 5,740.00 | 5,580.00 | 5,660.00 | 0.5M |
| 2025-05-15 | 5,810.00 | 6,120.00 | 5,770.00 | 5,790.00 | 2.4M |
| 2025-05-14 | 5,860.00 | 5,870.00 | 5,700.00 | 5,780.00 | 0.5M |
| 2025-05-13 | 6,130.00 | 6,170.00 | 5,770.00 | 5,780.00 | 1.2M |
| 2025-05-12 | 6,160.00 | 6,270.00 | 6,030.00 | 6,060.00 | 3.1M |
| 2025-05-09 | 5,170.00 | 6,300.00 | 5,020.00 | 6,300.00 | 5.7M |
| 2025-05-08 | 5,160.00 | 5,200.00 | 5,110.00 | 5,140.00 | 0.2M |
| 2025-05-07 | 4,980.00 | 5,150.00 | 4,925.00 | 5,140.00 | 0.2M |
| 2025-05-02 | 5,000.00 | 5,060.00 | 4,960.00 | 4,960.00 | 0.2M |
| 2025-04-30 | 5,170.00 | 5,200.00 | 4,995.00 | 5,020.00 | 0.3M |
| 2025-04-29 | 5,210.00 | 5,220.00 | 5,150.00 | 5,170.00 | 0.2M |
| 2025-04-28 | 5,350.00 | 5,380.00 | 5,160.00 | 5,220.00 | 0.8M |
| 2025-04-25 | 5,170.00 | 5,180.00 | 5,120.00 | 5,140.00 | 0.2M |
| 2025-04-24 | 5,220.00 | 5,220.00 | 5,110.00 | 5,110.00 | 0.2M |
| 2025-04-23 | 5,250.00 | 5,390.00 | 5,130.00 | 5,180.00 | 0.3M |
| 2025-04-22 | 5,130.00 | 5,190.00 | 5,100.00 | 5,120.00 | 0.2M |
| 2025-04-21 | 5,250.00 | 5,300.00 | 5,120.00 | 5,200.00 | 0.4M |
| 2025-04-18 | 5,240.00 | 5,290.00 | 5,080.00 | 5,180.00 | 0.4M |
| 2025-04-17 | 5,080.00 | 5,220.00 | 5,050.00 | 5,180.00 | 0.3M |
| 2025-04-16 | 5,420.00 | 5,420.00 | 5,030.00 | 5,120.00 | 0.5M |
| 2025-04-15 | 5,440.00 | 5,440.00 | 5,250.00 | 5,280.00 | 0.4M |
| 2025-04-14 | 5,240.00 | 5,420.00 | 5,100.00 | 5,260.00 | 1.0M |
| 2025-04-11 | 4,830.00 | 4,970.00 | 4,785.00 | 4,940.00 | 0.5M |
| 2025-04-10 | 4,740.00 | 4,845.00 | 4,685.00 | 4,840.00 | 0.4M |
| 2025-04-09 | 4,525.00 | 4,710.00 | 4,440.00 | 4,475.00 | 0.4M |
| 2025-04-08 | 4,690.00 | 4,780.00 | 4,575.00 | 4,600.00 | 0.6M |
| 2025-04-07 | 4,595.00 | 5,050.00 | 4,410.00 | 4,580.00 | 0.9M |
| 2025-04-04 | 4,645.00 | 4,870.00 | 4,610.00 | 4,765.00 | 0.4M |
| 2025-04-03 | 4,650.00 | 4,910.00 | 4,650.00 | 4,805.00 | 0.3M |
| 2025-04-02 | 5,080.00 | 5,160.00 | 4,815.00 | 4,825.00 | 0.5M |
| 2025-04-01 | 5,020.00 | 5,150.00 | 4,960.00 | 5,010.00 | 0.5M |
| 2025-03-31 | 5,250.00 | 5,280.00 | 4,985.00 | 5,000.00 | 0.6M |
| 2025-03-28 | 5,680.00 | 5,690.00 | 5,360.00 | 5,360.00 | 0.7M |
| 2025-03-27 | 5,640.00 | 5,800.00 | 5,590.00 | 5,640.00 | 0.9M |
| 2025-03-26 | 5,450.00 | 6,180.00 | 5,450.00 | 5,620.00 | 5.5M |
| 2025-03-25 | 5,580.00 | 5,660.00 | 5,390.00 | 5,390.00 | 0.5M |
| 2025-03-24 | 5,560.00 | 5,610.00 | 5,520.00 | 5,560.00 | 0.4M |
| 2025-03-21 | 5,600.00 | 5,640.00 | 5,470.00 | 5,550.00 | 0.6M |
| 2025-03-20 | 5,850.00 | 5,860.00 | 5,590.00 | 5,590.00 | 0.6M |
| 2025-03-19 | 5,860.00 | 5,860.00 | 5,770.00 | 5,810.00 | 0.5M |
| 2025-03-18 | 5,920.00 | 5,990.00 | 5,850.00 | 5,860.00 | 0.8M |
| 2025-03-17 | 5,960.00 | 6,010.00 | 5,870.00 | 5,870.00 | 0.6M |
| 2025-03-14 | 5,940.00 | 6,040.00 | 5,830.00 | 5,860.00 | 0.7M |
| 2025-03-13 | 6,060.00 | 6,110.00 | 5,940.00 | 5,940.00 | 0.6M |
| 2025-03-12 | 5,870.00 | 6,050.00 | 5,860.00 | 5,970.00 | 0.5M |
| 2025-03-11 | 5,720.00 | 5,880.00 | 5,680.00 | 5,850.00 | 0.7M |
| 2025-03-10 | 5,930.00 | 6,070.00 | 5,920.00 | 5,970.00 | 0.4M |
| 2025-03-07 | 6,080.00 | 6,150.00 | 6,000.00 | 6,000.00 | 0.7M |
| 2025-03-06 | 6,160.00 | 6,240.00 | 6,060.00 | 6,200.00 | 0.8M |
| 2025-03-05 | 5,970.00 | 6,180.00 | 5,970.00 | 6,160.00 | 0.7M |
| 2025-03-04 | 5,930.00 | 6,050.00 | 5,800.00 | 5,970.00 | 1.0M |
| 2025-02-28 | 6,210.00 | 6,290.00 | 6,020.00 | 6,050.00 | 1.9M |
| 2025-02-27 | 6,670.00 | 6,770.00 | 6,410.00 | 6,460.00 | 1.9M |
| 2025-02-26 | 6,850.00 | 6,920.00 | 6,640.00 | 6,680.00 | 2.5M |
| 2025-02-25 | 7,110.00 | 7,180.00 | 6,810.00 | 7,040.00 | 5.1M |
| 2025-02-24 | 6,990.00 | 7,210.00 | 6,750.00 | 7,060.00 | 8.8M |
| 2025-02-21 | 7,040.00 | 7,200.00 | 6,720.00 | 6,720.00 | 8.8M |
| 2025-02-20 | 7,250.00 | 7,800.00 | 6,600.00 | 6,600.00 | 29.8M |
| 2025-02-19 | 6,740.00 | 6,810.00 | 6,530.00 | 6,680.00 | 4.6M |
| 2025-02-18 | 6,180.00 | 6,990.00 | 6,030.00 | 6,860.00 | 20.4M |
| 2025-02-17 | 6,010.00 | 6,140.00 | 5,980.00 | 6,100.00 | 1.2M |
| 2025-02-14 | 5,930.00 | 6,070.00 | 5,850.00 | 5,870.00 | 0.7M |
| 2025-02-13 | 5,960.00 | 5,970.00 | 5,820.00 | 5,870.00 | 0.5M |
| 2025-02-12 | 6,030.00 | 6,100.00 | 5,810.00 | 5,900.00 | 0.8M |
| 2025-02-11 | 6,130.00 | 6,180.00 | 6,000.00 | 6,000.00 | 1.2M |
| 2025-02-10 | 5,970.00 | 6,120.00 | 5,910.00 | 6,090.00 | 0.9M |
| 2025-02-07 | 6,120.00 | 6,120.00 | 5,920.00 | 5,970.00 | 0.9M |
| 2025-02-06 | 6,380.00 | 6,380.00 | 6,030.00 | 6,100.00 | 1.9M |
| 2025-02-05 | 6,140.00 | 6,300.00 | 6,030.00 | 6,220.00 | 2.8M |
| 2025-02-04 | 6,190.00 | 6,220.00 | 5,900.00 | 5,930.00 | 2.7M |
| 2025-02-03 | 6,000.00 | 6,070.00 | 5,810.00 | 6,040.00 | 2.5M |
| 2025-01-31 | 5,530.00 | 6,080.00 | 5,530.00 | 6,000.00 | 5.1M |
| 2025-01-24 | 5,530.00 | 5,620.00 | 5,480.00 | 5,500.00 | 0.6M |
| 2025-01-23 | 5,700.00 | 5,870.00 | 5,550.00 | 5,550.00 | 1.3M |
| 2025-01-22 | 5,820.00 | 5,880.00 | 5,650.00 | 5,650.00 | 1.3M |
| 2025-01-21 | 5,710.00 | 5,720.00 | 5,530.00 | 5,610.00 | 0.5M |
| 2025-01-20 | 5,570.00 | 5,700.00 | 5,510.00 | 5,640.00 | 0.7M |
| 2025-01-17 | 5,670.00 | 5,670.00 | 5,490.00 | 5,550.00 | 0.7M |
| 2025-01-16 | 5,900.00 | 5,900.00 | 5,420.00 | 5,600.00 | 1.3M |
| 2025-01-15 | 5,890.00 | 5,900.00 | 5,750.00 | 5,790.00 | 0.5M |
| 2025-01-14 | 5,770.00 | 5,980.00 | 5,730.00 | 5,810.00 | 0.7M |
| 2025-01-13 | 5,830.00 | 5,930.00 | 5,680.00 | 5,690.00 | 0.7M |
| 2025-01-10 | 5,840.00 | 5,970.00 | 5,780.00 | 5,860.00 | 0.6M |
| 2025-01-09 | 5,960.00 | 5,990.00 | 5,680.00 | 5,830.00 | 1.0M |
| 2025-01-08 | 6,030.00 | 6,180.00 | 5,940.00 | 5,960.00 | 1.0M |
| 2025-01-07 | 6,310.00 | 6,310.00 | 6,120.00 | 6,140.00 | 1.0M |
| 2025-01-06 | 6,340.00 | 6,390.00 | 6,150.00 | 6,230.00 | 2.3M |
| 2025-01-03 | 6,140.00 | 6,230.00 | 6,060.00 | 6,190.00 | 1.4M |
| 2025-01-02 | 5,450.00 | 6,260.00 | 5,450.00 | 6,150.00 | 3.2M |