7,795.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 5,785.00 | 5,835.00 | 5,770.00 | 5,835.00 | 0.0M |
| 2024-12-27 | 5,860.00 | 5,940.00 | 5,795.00 | 5,820.00 | 0.0M |
| 2024-12-26 | 5,965.00 | 5,965.00 | 5,875.00 | 5,875.00 | 0.0M |
| 2024-12-24 | 6,035.00 | 6,085.00 | 5,955.00 | 5,955.00 | 0.0M |
| 2024-12-23 | 5,930.00 | 6,020.00 | 5,880.00 | 5,990.00 | 0.0M |
| 2024-12-20 | 5,950.00 | 5,950.00 | 5,855.00 | 5,855.00 | 0.0M |
| 2024-12-19 | 5,940.00 | 6,010.00 | 5,940.00 | 5,970.00 | 0.0M |
| 2024-12-18 | 6,125.00 | 6,125.00 | 6,040.00 | 6,105.00 | 0.0M |
| 2024-12-17 | 6,130.00 | 6,130.00 | 6,035.00 | 6,050.00 | 0.0M |
| 2024-12-16 | 6,055.00 | 6,120.00 | 6,055.00 | 6,100.00 | 0.0M |
| 2024-12-13 | 6,035.00 | 6,045.00 | 5,985.00 | 5,985.00 | 0.0M |
| 2024-12-12 | 5,940.00 | 6,075.00 | 5,930.00 | 6,050.00 | 0.0M |
| 2024-12-11 | 5,800.00 | 5,925.00 | 5,800.00 | 5,905.00 | 0.0M |
| 2024-12-10 | 5,580.00 | 5,810.00 | 5,580.00 | 5,775.00 | 0.0M |
| 2024-12-09 | 5,780.00 | 5,785.00 | 5,560.00 | 5,560.00 | 0.0M |
| 2024-12-06 | 6,005.00 | 6,005.00 | 5,815.00 | 5,905.00 | 0.0M |
| 2024-12-05 | 5,975.00 | 6,000.00 | 5,935.00 | 5,935.00 | 0.0M |
| 2024-12-04 | 5,945.00 | 6,050.00 | 5,930.00 | 5,960.00 | 0.0M |
| 2024-12-03 | 6,020.00 | 6,050.00 | 5,995.00 | 6,050.00 | 0.0M |
| 2024-12-02 | 6,055.00 | 6,065.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2024-11-29 | 6,215.00 | 6,215.00 | 5,980.00 | 5,990.00 | 0.0M |
| 2024-11-28 | 6,185.00 | 6,195.00 | 6,180.00 | 6,180.00 | 0.0M |
| 2024-11-27 | 6,275.00 | 6,275.00 | 6,185.00 | 6,185.00 | 0.0M |
| 2024-11-26 | 6,320.00 | 6,320.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2024-11-25 | 6,250.00 | 6,355.00 | 6,250.00 | 6,355.00 | 0.0M |
| 2024-11-22 | 6,010.00 | 6,225.00 | 6,010.00 | 6,150.00 | 0.0M |
| 2024-11-21 | 6,040.00 | 6,135.00 | 6,040.00 | 6,135.00 | 0.0M |
| 2024-11-20 | 6,095.00 | 6,140.00 | 6,070.00 | 6,070.00 | 0.0M |
| 2024-11-19 | 6,060.00 | 6,120.00 | 6,060.00 | 6,120.00 | 0.0M |
| 2024-11-18 | 6,040.00 | 6,185.00 | 6,040.00 | 6,085.00 | 0.0M |
| 2024-11-15 | 6,015.00 | 6,090.00 | 5,905.00 | 6,045.00 | 0.0M |
| 2024-11-14 | 6,500.00 | 6,500.00 | 6,175.00 | 6,185.00 | 0.0M |
| 2024-11-13 | 6,665.00 | 6,665.00 | 6,400.00 | 6,405.00 | 0.0M |
| 2024-11-12 | 6,695.00 | 6,740.00 | 6,530.00 | 6,630.00 | 0.0M |
| 2024-11-11 | 7,035.00 | 7,035.00 | 6,725.00 | 6,725.00 | 0.0M |
| 2024-11-08 | 6,950.00 | 7,130.00 | 6,950.00 | 7,035.00 | 0.0M |
| 2024-11-07 | 7,040.00 | 7,040.00 | 6,850.00 | 6,910.00 | 0.0M |
| 2024-11-06 | 7,205.00 | 7,220.00 | 6,935.00 | 7,000.00 | 0.0M |
| 2024-11-05 | 7,180.00 | 7,240.00 | 7,155.00 | 7,175.00 | 0.0M |
| 2024-11-04 | 6,950.00 | 7,230.00 | 6,945.00 | 7,195.00 | 0.0M |
| 2024-11-01 | 6,970.00 | 7,025.00 | 6,940.00 | 6,940.00 | 0.0M |
| 2024-10-31 | 6,795.00 | 7,115.00 | 6,795.00 | 7,055.00 | 0.0M |
| 2024-10-30 | 7,125.00 | 7,175.00 | 6,945.00 | 6,945.00 | 0.0M |
| 2024-10-29 | 7,165.00 | 7,165.00 | 7,025.00 | 7,135.00 | 0.0M |
| 2024-10-28 | 6,945.00 | 7,205.00 | 6,945.00 | 7,170.00 | 0.0M |
| 2024-10-25 | 7,105.00 | 7,105.00 | 6,925.00 | 6,930.00 | 0.0M |
| 2024-10-24 | 7,090.00 | 7,090.00 | 6,970.00 | 6,980.00 | 0.0M |
| 2024-10-23 | 6,880.00 | 7,120.00 | 6,810.00 | 7,100.00 | 0.0M |
| 2024-10-22 | 7,170.00 | 7,170.00 | 6,870.00 | 6,870.00 | 0.0M |
| 2024-10-21 | 7,135.00 | 7,230.00 | 7,100.00 | 7,175.00 | 0.0M |
| 2024-10-18 | 7,320.00 | 7,320.00 | 7,100.00 | 7,140.00 | 0.0M |
| 2024-10-17 | 7,415.00 | 7,440.00 | 7,295.00 | 7,305.00 | 0.0M |
| 2024-10-16 | 7,510.00 | 7,510.00 | 7,400.00 | 7,420.00 | 0.0M |
| 2024-10-15 | 7,750.00 | 7,750.00 | 7,490.00 | 7,530.00 | 0.0M |
| 2024-10-14 | 7,675.00 | 7,775.00 | 7,655.00 | 7,680.00 | 0.1M |
| 2024-10-11 | 7,765.00 | 7,860.00 | 7,665.00 | 7,670.00 | 0.0M |
| 2024-10-10 | 7,855.00 | 7,870.00 | 7,725.00 | 7,725.00 | 0.0M |
| 2024-10-08 | 7,860.00 | 7,865.00 | 7,730.00 | 7,815.00 | 0.0M |
| 2024-10-07 | 7,750.00 | 7,890.00 | 7,735.00 | 7,855.00 | 0.0M |
| 2024-10-04 | 7,815.00 | 7,870.00 | 7,710.00 | 7,715.00 | 0.0M |
| 2024-10-02 | 7,640.00 | 7,860.00 | 7,635.00 | 7,785.00 | 0.0M |
| 2024-09-30 | 7,915.00 | 7,915.00 | 7,720.00 | 7,750.00 | 0.0M |
| 2024-09-27 | 7,860.00 | 7,950.00 | 7,860.00 | 7,910.00 | 0.0M |
| 2024-09-26 | 7,660.00 | 7,860.00 | 7,660.00 | 7,860.00 | 0.0M |
| 2024-09-25 | 7,490.00 | 7,715.00 | 7,490.00 | 7,560.00 | 0.1M |
| 2024-09-24 | 7,300.00 | 7,470.00 | 7,300.00 | 7,470.00 | 0.0M |
| 2024-09-23 | 6,970.00 | 7,295.00 | 6,970.00 | 7,220.00 | 0.0M |
| 2024-09-20 | 7,085.00 | 7,125.00 | 7,005.00 | 7,005.00 | 0.0M |
| 2024-09-19 | 7,100.00 | 7,100.00 | 6,905.00 | 6,970.00 | 0.0M |
| 2024-09-13 | 7,020.00 | 7,040.00 | 6,925.00 | 7,025.00 | 0.0M |
| 2024-09-12 | 6,915.00 | 7,045.00 | 6,915.00 | 7,045.00 | 0.0M |
| 2024-09-11 | 6,655.00 | 6,825.00 | 6,655.00 | 6,805.00 | 0.0M |
| 2024-09-10 | 6,850.00 | 6,890.00 | 6,655.00 | 6,660.00 | 0.0M |
| 2024-09-09 | 6,780.00 | 6,880.00 | 6,780.00 | 6,840.00 | 0.0M |
| 2024-09-06 | 7,265.00 | 7,330.00 | 6,960.00 | 6,970.00 | 0.0M |
| 2024-09-05 | 7,325.00 | 7,405.00 | 7,200.00 | 7,325.00 | 0.0M |
| 2024-09-04 | 7,280.00 | 7,400.00 | 7,280.00 | 7,310.00 | 0.0M |
| 2024-09-03 | 7,680.00 | 7,725.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2024-09-02 | 7,715.00 | 7,715.00 | 7,645.00 | 7,685.00 | 0.0M |
| 2024-08-30 | 7,560.00 | 7,680.00 | 7,560.00 | 7,680.00 | 0.0M |
| 2024-08-29 | 7,380.00 | 7,550.00 | 7,380.00 | 7,545.00 | 0.0M |
| 2024-08-28 | 7,530.00 | 7,550.00 | 7,475.00 | 7,550.00 | 0.0M |
| 2024-08-27 | 7,560.00 | 7,580.00 | 7,510.00 | 7,580.00 | 0.0M |
| 2024-08-26 | 7,735.00 | 7,745.00 | 7,590.00 | 7,595.00 | 0.0M |
| 2024-08-23 | 7,755.00 | 7,755.00 | 7,645.00 | 7,720.00 | 0.0M |
| 2024-08-22 | 7,880.00 | 7,880.00 | 7,765.00 | 7,795.00 | 0.0M |
| 2024-08-21 | 7,880.00 | 7,930.00 | 7,855.00 | 7,870.00 | 0.0M |
| 2024-08-20 | 7,815.00 | 7,925.00 | 7,780.00 | 7,900.00 | 0.0M |
| 2024-08-19 | 7,950.00 | 7,950.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2024-08-16 | 8,030.00 | 8,030.00 | 7,860.00 | 7,870.00 | 0.0M |
| 2024-08-14 | 7,855.00 | 7,920.00 | 7,810.00 | 7,860.00 | 0.0M |
| 2024-08-13 | 7,720.00 | 7,720.00 | 7,630.00 | 7,700.00 | 0.0M |
| 2024-08-12 | 7,660.00 | 7,790.00 | 7,660.00 | 7,720.00 | 0.0M |
| 2024-08-09 | 7,480.00 | 7,680.00 | 7,480.00 | 7,620.00 | 0.0M |
| 2024-08-08 | 7,350.00 | 7,375.00 | 7,250.00 | 7,315.00 | 0.0M |
| 2024-08-07 | 7,415.00 | 7,550.00 | 7,410.00 | 7,480.00 | 0.0M |
| 2024-08-06 | 7,390.00 | 7,560.00 | 7,250.00 | 7,455.00 | 0.0M |
| 2024-08-05 | 7,720.00 | 7,720.00 | 6,835.00 | 7,100.00 | 0.0M |
| 2024-08-02 | 8,160.00 | 8,160.00 | 7,900.00 | 7,910.00 | 0.0M |
| 2024-08-01 | 8,340.00 | 8,365.00 | 8,280.00 | 8,355.00 | 0.0M |
| 2024-07-31 | 8,160.00 | 8,240.00 | 8,050.00 | 8,240.00 | 0.0M |
| 2024-07-30 | 8,225.00 | 8,235.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2024-07-29 | 8,210.00 | 8,265.00 | 8,200.00 | 8,260.00 | 0.0M |
| 2024-07-26 | 8,215.00 | 8,215.00 | 8,125.00 | 8,125.00 | 0.0M |
| 2024-07-25 | 8,185.00 | 8,295.00 | 8,115.00 | 8,215.00 | 0.0M |
| 2024-07-24 | 8,380.00 | 8,520.00 | 8,355.00 | 8,370.00 | 0.0M |
| 2024-07-23 | 8,665.00 | 8,670.00 | 8,445.00 | 8,455.00 | 0.0M |
| 2024-07-22 | 8,950.00 | 8,950.00 | 8,530.00 | 8,575.00 | 0.0M |
| 2024-07-19 | 8,860.00 | 8,975.00 | 8,835.00 | 8,975.00 | 0.0M |
| 2024-07-18 | 8,785.00 | 8,865.00 | 8,690.00 | 8,830.00 | 0.0M |
| 2024-07-17 | 9,175.00 | 9,175.00 | 8,930.00 | 8,935.00 | 0.0M |
| 2024-07-16 | 9,320.00 | 9,320.00 | 9,170.00 | 9,180.00 | 0.0M |
| 2024-07-15 | 9,370.00 | 9,375.00 | 9,300.00 | 9,350.00 | 0.0M |
| 2024-07-12 | 9,490.00 | 9,490.00 | 9,355.00 | 9,355.00 | 0.0M |
| 2024-07-11 | 9,590.00 | 9,590.00 | 9,520.00 | 9,520.00 | 0.0M |
| 2024-07-10 | 9,640.00 | 9,640.00 | 9,495.00 | 9,510.00 | 0.0M |
| 2024-07-09 | 9,675.00 | 9,730.00 | 9,640.00 | 9,660.00 | 0.0M |
| 2024-07-08 | 9,685.00 | 9,685.00 | 9,625.00 | 9,670.00 | 0.0M |
| 2024-07-05 | 9,775.00 | 9,795.00 | 9,625.00 | 9,645.00 | 0.0M |
| 2024-07-04 | 9,630.00 | 9,735.00 | 9,625.00 | 9,725.00 | 0.0M |
| 2024-07-03 | 9,625.00 | 9,645.00 | 9,480.00 | 9,545.00 | 0.0M |
| 2024-07-02 | 9,830.00 | 9,875.00 | 9,545.00 | 9,545.00 | 0.0M |
| 2024-07-01 | 9,815.00 | 9,895.00 | 9,725.00 | 9,825.00 | 0.0M |
| 2024-06-28 | 9,805.00 | 9,845.00 | 9,780.00 | 9,820.00 | 0.0M |
| 2024-06-27 | 9,855.00 | 9,915.00 | 9,795.00 | 9,800.00 | 0.0M |
| 2024-06-26 | 9,700.00 | 9,855.00 | 9,650.00 | 9,850.00 | 0.0M |
| 2024-06-25 | 9,710.00 | 9,715.00 | 9,535.00 | 9,630.00 | 0.0M |
| 2024-06-24 | 9,815.00 | 9,815.00 | 9,665.00 | 9,715.00 | 0.0M |
| 2024-06-21 | 9,955.00 | 9,955.00 | 9,790.00 | 9,830.00 | 0.0M |
| 2024-06-20 | 10,130.00 | 10,175.00 | 9,975.00 | 9,990.00 | 0.0M |
| 2024-06-19 | 10,040.00 | 10,145.00 | 10,035.00 | 10,145.00 | 0.0M |
| 2024-06-18 | 10,080.00 | 10,255.00 | 9,930.00 | 10,035.00 | 0.0M |
| 2024-06-17 | 10,140.00 | 10,220.00 | 10,015.00 | 10,070.00 | 0.0M |
| 2024-06-14 | 10,490.00 | 10,490.00 | 10,170.00 | 10,215.00 | 0.2M |
| 2024-06-13 | 10,630.00 | 10,660.00 | 10,500.00 | 10,555.00 | 0.2M |
| 2024-06-12 | 10,655.00 | 10,730.00 | 10,475.00 | 10,515.00 | 0.2M |
| 2024-06-11 | 10,465.00 | 10,705.00 | 10,465.00 | 10,650.00 | 0.2M |
| 2024-06-10 | 10,295.00 | 10,420.00 | 10,190.00 | 10,300.00 | 0.2M |
| 2024-06-07 | 9,880.00 | 10,100.00 | 9,880.00 | 10,100.00 | 0.2M |
| 2024-06-05 | 9,680.00 | 9,835.00 | 9,680.00 | 9,790.00 | 0.2M |
| 2024-06-04 | 9,635.00 | 9,745.00 | 9,600.00 | 9,605.00 | 0.2M |
| 2024-06-03 | 9,640.00 | 9,695.00 | 9,600.00 | 9,635.00 | 0.2M |
| 2024-05-31 | 9,580.00 | 9,625.00 | 9,520.00 | 9,625.00 | 0.2M |
| 2024-05-30 | 9,515.00 | 9,645.00 | 9,500.00 | 9,580.00 | 0.2M |
| 2024-05-29 | 9,760.00 | 9,760.00 | 9,570.00 | 9,585.00 | 0.2M |
| 2024-05-28 | 9,620.00 | 9,795.00 | 9,620.00 | 9,760.00 | 0.2M |
| 2024-05-27 | 9,415.00 | 9,640.00 | 9,340.00 | 9,590.00 | 0.2M |
| 2024-05-24 | 9,560.00 | 9,560.00 | 9,400.00 | 9,415.00 | 0.2M |
| 2024-05-23 | 9,600.00 | 9,700.00 | 9,490.00 | 9,660.00 | 0.3M |
| 2024-05-22 | 9,620.00 | 9,655.00 | 9,535.00 | 9,570.00 | 0.2M |
| 2024-05-21 | 9,710.00 | 9,710.00 | 9,575.00 | 9,615.00 | 0.2M |
| 2024-05-20 | 9,775.00 | 9,775.00 | 9,625.00 | 9,710.00 | 0.2M |
| 2024-05-17 | 9,860.00 | 9,860.00 | 9,750.00 | 9,750.00 | 0.2M |
| 2024-05-16 | 9,890.00 | 9,890.00 | 9,745.00 | 9,835.00 | 0.2M |
| 2024-05-14 | 9,590.00 | 9,745.00 | 9,560.00 | 9,740.00 | 0.2M |