5,961.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,928.03 | 5,964.30 | 5,924.68 | 5,961.20 | 75.2M |
| 2025-09-25 | 5,909.42 | 5,925.66 | 5,880.05 | 5,906.26 | 72.6M |
| 2025-09-24 | 5,962.60 | 5,962.80 | 5,919.05 | 5,931.91 | 75.3M |
| 2025-09-23 | 5,960.38 | 5,998.39 | 5,953.75 | 5,962.58 | 70.0M |
| 2025-09-22 | 5,941.75 | 5,945.59 | 5,909.35 | 5,933.06 | 64.3M |
| 2025-09-19 | 5,962.36 | 6,010.06 | 5,949.12 | 5,949.12 | 211.0M |
| 2025-09-18 | 5,937.05 | 5,977.20 | 5,934.11 | 5,951.78 | 82.4M |
| 2025-09-17 | 5,941.99 | 5,945.14 | 5,896.85 | 5,903.29 | 78.7M |
| 2025-09-16 | 5,972.33 | 5,988.76 | 5,920.45 | 5,925.48 | 81.2M |
| 2025-09-15 | 5,949.59 | 6,013.74 | 5,946.05 | 5,983.77 | 73.9M |
| 2025-09-12 | 5,935.79 | 5,943.64 | 5,890.15 | 5,931.93 | 69.7M |
| 2025-09-11 | 5,896.83 | 5,946.84 | 5,891.74 | 5,928.32 | 72.2M |
| 2025-09-10 | 5,889.43 | 5,926.92 | 5,873.46 | 5,881.53 | 73.3M |
| 2025-09-09 | 5,873.31 | 5,903.49 | 5,857.38 | 5,871.19 | 70.1M |
| 2025-09-08 | 5,840.89 | 5,868.17 | 5,821.71 | 5,860.45 | 66.8M |
| 2025-09-05 | 5,853.30 | 5,858.98 | 5,798.25 | 5,816.70 | 73.5M |
| 2025-09-04 | 5,831.91 | 5,854.07 | 5,816.88 | 5,833.65 | 84.0M |
| 2025-09-03 | 5,840.04 | 5,857.79 | 5,810.10 | 5,845.01 | 84.2M |
| 2025-09-02 | 5,860.98 | 5,867.87 | 5,795.01 | 5,799.01 | 89.5M |
| 2025-09-01 | 5,860.59 | 5,874.97 | 5,838.10 | 5,846.25 | 50.3M |
| 2025-08-29 | 5,875.27 | 5,891.42 | 5,844.96 | 5,845.83 | 72.5M |
| 2025-08-28 | 5,895.42 | 5,940.91 | 5,868.07 | 5,888.59 | 69.3M |
| 2025-08-27 | 5,861.50 | 5,892.80 | 5,847.53 | 5,876.14 | 77.0M |
| 2025-08-26 | 5,869.68 | 5,884.01 | 5,821.98 | 5,855.53 | 179.6M |
| 2025-08-25 | 6,039.68 | 6,041.02 | 5,958.26 | 5,961.77 | 74.8M |
| 2025-08-22 | 6,020.51 | 6,077.35 | 6,020.51 | 6,058.18 | 61.3M |
| 2025-08-21 | 6,053.92 | 6,053.92 | 6,010.33 | 6,031.42 | 52.1M |
| 2025-08-20 | 6,038.33 | 6,078.25 | 6,026.30 | 6,055.97 | 58.3M |
| 2025-08-19 | 6,005.05 | 6,067.05 | 5,998.32 | 6,061.00 | 64.6M |
| 2025-08-18 | 6,023.88 | 6,023.88 | 5,972.16 | 5,991.96 | 59.1M |
| 2025-08-15 | 6,014.48 | 6,034.74 | 6,001.09 | 6,019.00 | 61.9M |
| 2025-08-14 | 5,946.22 | 5,981.14 | 5,943.15 | 5,980.31 | 67.1M |
| 2025-08-13 | 5,913.99 | 5,944.69 | 5,910.08 | 5,933.64 | 70.6M |
| 2025-08-12 | 5,885.58 | 5,901.66 | 5,860.22 | 5,897.01 | 64.3M |
| 2025-08-11 | 5,904.30 | 5,904.30 | 5,853.72 | 5,857.31 | 59.6M |
| 2025-08-08 | 5,881.48 | 5,908.09 | 5,865.42 | 5,888.43 | 70.3M |
| 2025-08-07 | 5,818.36 | 5,883.27 | 5,815.40 | 5,863.06 | 77.6M |
| 2025-08-06 | 5,824.44 | 5,835.00 | 5,796.81 | 5,806.60 | 67.9M |
| 2025-08-05 | 5,829.04 | 5,829.04 | 5,788.57 | 5,796.25 | 72.9M |
| 2025-08-04 | 5,765.90 | 5,801.45 | 5,758.78 | 5,800.64 | 83.0M |
| 2025-08-01 | 5,831.05 | 5,841.84 | 5,719.68 | 5,737.71 | 118.6M |
| 2025-07-31 | 5,971.38 | 5,995.29 | 5,900.17 | 5,900.17 | 124.4M |
| 2025-07-30 | 5,963.91 | 6,008.98 | 5,961.87 | 5,965.86 | 83.8M |
| 2025-07-29 | 5,951.49 | 6,015.17 | 5,950.29 | 5,965.15 | 82.3M |
| 2025-07-28 | 6,021.70 | 6,026.33 | 5,923.32 | 5,927.66 | 82.6M |
| 2025-07-25 | 5,918.35 | 5,966.17 | 5,898.86 | 5,954.10 | 89.1M |
| 2025-07-24 | 5,984.53 | 6,001.56 | 5,929.21 | 5,944.84 | 101.8M |
| 2025-07-23 | 5,960.01 | 5,980.58 | 5,941.97 | 5,966.46 | 94.0M |
| 2025-07-22 | 5,913.33 | 5,917.55 | 5,874.16 | 5,889.10 | 67.3M |
| 2025-07-21 | 5,949.35 | 5,958.48 | 5,900.40 | 5,929.84 | 70.2M |
| 2025-07-18 | 5,968.39 | 5,980.66 | 5,940.61 | 5,946.04 | 76.9M |
| 2025-07-17 | 5,921.41 | 5,941.69 | 5,912.39 | 5,940.83 | 70.7M |
| 2025-07-16 | 5,882.82 | 5,909.82 | 5,867.60 | 5,867.60 | 86.3M |
| 2025-07-15 | 5,941.61 | 5,956.03 | 5,902.39 | 5,902.39 | 68.2M |
| 2025-07-14 | 5,908.34 | 5,935.19 | 5,902.35 | 5,933.64 | 60.1M |
| 2025-07-11 | 5,983.06 | 5,987.37 | 5,938.44 | 5,949.97 | 70.9M |
| 2025-07-10 | 6,006.05 | 6,029.84 | 5,990.48 | 6,002.84 | 80.0M |
| 2025-07-09 | 5,925.35 | 5,990.01 | 5,919.21 | 5,982.98 | 84.8M |
| 2025-07-08 | 5,883.67 | 5,905.30 | 5,851.20 | 5,901.52 | 78.7M |
| 2025-07-07 | 5,856.49 | 5,875.52 | 5,841.36 | 5,870.35 | 70.1M |
| 2025-07-04 | 5,864.09 | 5,864.09 | 5,822.07 | 5,851.39 | 56.8M |
| 2025-07-03 | 5,902.97 | 5,906.50 | 5,870.14 | 5,894.51 | 74.7M |
| 2025-07-02 | 5,863.19 | 5,906.73 | 5,835.59 | 5,883.88 | 94.5M |
| 2025-07-01 | 5,838.39 | 5,839.18 | 5,790.77 | 5,827.99 | 81.9M |
| 2025-06-30 | 5,869.39 | 5,869.39 | 5,829.54 | 5,833.01 | 99.3M |
| 2025-06-27 | 5,794.72 | 5,851.27 | 5,792.31 | 5,851.27 | 94.9M |
| 2025-06-26 | 5,773.04 | 5,779.06 | 5,734.49 | 5,753.16 | 111.4M |
| 2025-06-25 | 5,803.65 | 5,824.17 | 5,750.69 | 5,750.96 | 105.6M |
| 2025-06-24 | 5,820.36 | 5,835.15 | 5,785.17 | 5,791.86 | 106.8M |
| 2025-06-23 | 5,738.20 | 5,774.47 | 5,705.34 | 5,730.32 | 90.2M |
| 2025-06-20 | 5,773.96 | 5,805.23 | 5,759.02 | 5,768.52 | 209.9M |
| 2025-06-19 | 5,779.01 | 5,788.19 | 5,740.96 | 5,740.96 | 75.9M |
| 2025-06-18 | 5,839.00 | 5,854.58 | 5,805.06 | 5,816.86 | 81.7M |
| 2025-06-17 | 5,838.63 | 5,849.97 | 5,808.33 | 5,836.76 | 85.7M |
| 2025-06-16 | 5,853.87 | 5,899.96 | 5,852.73 | 5,880.34 | 86.1M |
| 2025-06-13 | 5,825.92 | 5,859.36 | 5,818.84 | 5,836.72 | 98.4M |
| 2025-06-12 | 5,881.66 | 5,911.61 | 5,849.26 | 5,898.47 | 82.1M |
| 2025-06-11 | 5,932.86 | 5,952.36 | 5,906.61 | 5,906.61 | 76.8M |
| 2025-06-10 | 5,910.64 | 5,932.73 | 5,899.10 | 5,924.71 | 79.9M |
| 2025-06-09 | 5,917.66 | 5,931.61 | 5,902.11 | 5,915.87 | 55.1M |
| 2025-06-06 | 5,919.56 | 5,932.89 | 5,901.55 | 5,925.27 | 60.5M |
| 2025-06-05 | 5,931.70 | 5,958.66 | 5,894.84 | 5,916.69 | 75.1M |
| 2025-06-04 | 5,922.01 | 5,955.88 | 5,909.96 | 5,926.30 | 84.4M |
| 2025-06-03 | 5,891.60 | 5,899.82 | 5,852.12 | 5,899.19 | 79.9M |
| 2025-06-02 | 5,865.51 | 5,886.66 | 5,831.43 | 5,881.79 | 85.2M |
| 2025-05-30 | 5,910.89 | 5,939.84 | 5,891.77 | 5,892.86 | 167.8M |
| 2025-05-29 | 5,976.21 | 5,979.25 | 5,913.79 | 5,913.79 | 58.5M |
| 2025-05-28 | 5,951.27 | 5,965.17 | 5,917.49 | 5,917.49 | 83.4M |
| 2025-05-27 | 5,936.99 | 5,967.23 | 5,931.32 | 5,945.70 | 76.9M |
| 2025-05-26 | 5,946.88 | 5,952.18 | 5,922.91 | 5,945.54 | 64.3M |
| 2025-05-23 | 5,976.89 | 5,985.93 | 5,787.16 | 5,874.97 | 108.6M |
| 2025-05-22 | 5,970.48 | 5,983.21 | 5,924.51 | 5,967.57 | 88.0M |
| 2025-05-21 | 6,003.68 | 6,016.50 | 5,973.37 | 6,002.03 | 81.0M |
| 2025-05-20 | 5,992.14 | 6,034.72 | 5,974.89 | 6,025.64 | 90.9M |
| 2025-05-19 | 5,960.72 | 5,981.86 | 5,937.76 | 5,981.86 | 80.4M |
| 2025-05-16 | 5,978.36 | 6,006.59 | 5,961.89 | 5,985.12 | 90.4M |
| 2025-05-15 | 5,931.51 | 5,961.07 | 5,920.25 | 5,961.07 | 91.9M |
| 2025-05-14 | 5,975.08 | 5,975.08 | 5,924.77 | 5,948.11 | 98.3M |
| 2025-05-13 | 5,955.30 | 5,982.45 | 5,954.14 | 5,978.89 | 83.3M |
| 2025-05-12 | 5,925.02 | 5,982.17 | 5,910.96 | 5,960.17 | 118.4M |
| 2025-05-09 | 5,874.39 | 5,899.06 | 5,868.06 | 5,881.50 | 76.2M |
| 2025-05-08 | 5,829.04 | 5,865.49 | 5,809.92 | 5,846.39 | 84.8M |
| 2025-05-07 | 5,827.75 | 5,827.75 | 5,787.33 | 5,797.29 | 87.4M |
| 2025-05-06 | 5,882.09 | 5,884.79 | 5,809.03 | 5,848.86 | 83.5M |
| 2025-05-05 | 5,875.44 | 5,884.42 | 5,860.93 | 5,871.59 | 65.5M |
| 2025-05-02 | 5,854.19 | 5,905.49 | 5,832.21 | 5,899.17 | 110.0M |
| 2025-04-30 | 5,760.10 | 5,779.81 | 5,707.76 | 5,770.34 | 145.4M |
| 2025-04-29 | 5,747.09 | 5,760.23 | 5,721.27 | 5,737.39 | 93.2M |
| 2025-04-28 | 5,749.20 | 5,779.93 | 5,740.60 | 5,747.70 | 93.0M |
| 2025-04-25 | 5,741.82 | 5,747.00 | 5,709.54 | 5,719.02 | 95.7M |
| 2025-04-24 | 5,653.01 | 5,697.31 | 5,625.36 | 5,694.50 | 94.8M |
| 2025-04-23 | 5,622.93 | 5,732.92 | 5,622.93 | 5,678.42 | 544.5M |
| 2025-04-22 | 5,535.86 | 5,564.56 | 5,487.79 | 5,564.56 | 488.4M |
| 2025-04-17 | 5,552.61 | 5,564.38 | 5,512.36 | 5,534.98 | 676.9M |
| 2025-04-16 | 5,526.14 | 5,566.87 | 5,501.05 | 5,565.21 | 450.7M |
| 2025-04-15 | 5,506.39 | 5,574.14 | 5,497.77 | 5,569.46 | 317.3M |
| 2025-04-14 | 5,488.72 | 5,541.54 | 5,476.32 | 5,516.01 | 645.4M |
| 2025-04-11 | 5,446.76 | 5,456.18 | 5,310.36 | 5,386.57 | 422.0M |
| 2025-04-10 | 5,533.85 | 5,593.00 | 5,396.93 | 5,396.93 | 887.2M |
| 2025-04-09 | 5,235.44 | 5,305.45 | 5,150.49 | 5,203.53 | 771.7M |
| 2025-04-08 | 5,331.60 | 5,440.13 | 5,270.29 | 5,381.20 | 835.5M |
| 2025-04-07 | 5,148.23 | 5,512.86 | 5,121.83 | 5,246.61 | 2,689.6M |
| 2025-04-04 | 5,713.49 | 5,717.68 | 5,457.87 | 5,503.73 | 1,208.3M |
| 2025-04-03 | 5,816.05 | 5,858.50 | 5,744.17 | 5,754.40 | 600.0M |
| 2025-04-02 | 5,937.74 | 5,944.82 | 5,893.09 | 5,942.92 | 882.1M |
| 2025-04-01 | 5,931.46 | 5,965.55 | 5,913.16 | 5,957.22 | 439.6M |
| 2025-03-31 | 5,940.99 | 5,941.35 | 5,866.97 | 5,894.94 | 479.3M |
| 2025-03-28 | 6,017.26 | 6,036.96 | 5,976.71 | 5,991.98 | 421.1M |
| 2025-03-27 | 6,017.71 | 6,066.29 | 6,000.26 | 6,047.30 | 440.5M |
| 2025-03-26 | 6,146.05 | 6,150.27 | 6,075.17 | 6,078.76 | 1,009.4M |
| 2025-03-25 | 6,087.67 | 6,160.82 | 6,087.67 | 6,135.73 | 523.2M |
| 2025-03-24 | 6,134.48 | 6,140.23 | 6,057.35 | 6,072.28 | 1,074.1M |
| 2025-03-21 | 6,101.85 | 6,111.32 | 6,064.20 | 6,087.41 | 1,359.6M |
| 2025-03-20 | 6,175.23 | 6,183.21 | 6,101.39 | 6,126.33 | 537.1M |
| 2025-03-19 | 6,138.58 | 6,194.33 | 6,133.47 | 6,186.74 | 790.2M |
| 2025-03-18 | 6,134.46 | 6,167.72 | 6,128.33 | 6,148.09 | 1,310.9M |
| 2025-03-17 | 6,083.87 | 6,125.01 | 6,068.51 | 6,116.01 | 385.9M |
| 2025-03-14 | 5,996.67 | 6,089.43 | 5,990.92 | 6,077.84 | 601.5M |
| 2025-03-13 | 6,040.96 | 6,077.93 | 6,000.54 | 6,007.05 | 968.1M |
| 2025-03-12 | 6,058.34 | 6,108.14 | 6,010.47 | 6,046.98 | 2,681.6M |
| 2025-03-11 | 6,121.43 | 6,135.44 | 5,994.89 | 6,010.18 | 3,087.1M |
| 2025-03-10 | 6,177.24 | 6,186.57 | 6,084.40 | 6,089.32 | 1,973.2M |
| 2025-03-07 | 6,176.12 | 6,186.55 | 6,104.71 | 6,145.99 | 6,124.1M |
| 2025-03-06 | 6,215.91 | 6,225.44 | 6,130.88 | 6,203.68 | 6,865.1M |
| 2025-03-05 | 6,166.27 | 6,226.10 | 6,152.24 | 6,173.25 | 7,706.7M |
| 2025-03-04 | 6,123.38 | 6,139.61 | 6,037.88 | 6,071.19 | 2,668.4M |
| 2025-03-03 | 6,145.37 | 6,231.72 | 6,106.91 | 6,188.40 | 793.2M |
| 2025-02-28 | 6,077.45 | 6,122.42 | 6,065.47 | 6,122.42 | 663.5M |
| 2025-02-27 | 6,116.07 | 6,143.13 | 6,079.43 | 6,119.71 | 672.5M |
| 2025-02-26 | 6,117.63 | 6,166.25 | 6,104.25 | 6,147.39 | 677.3M |
| 2025-02-25 | 6,100.65 | 6,121.22 | 6,073.77 | 6,078.99 | 753.5M |
| 2025-02-24 | 6,145.62 | 6,153.38 | 6,090.79 | 6,110.07 | 1,538.6M |
| 2025-02-21 | 6,140.42 | 6,171.89 | 6,131.20 | 6,151.48 | 1,084.5M |
| 2025-02-20 | 6,137.65 | 6,163.50 | 6,113.84 | 6,125.44 | 2,127.7M |
| 2025-02-19 | 6,189.31 | 6,190.90 | 6,107.07 | 6,116.88 | 3,512.4M |
| 2025-02-18 | 6,189.88 | 6,202.38 | 6,155.16 | 6,188.65 | 4,292.3M |
| 2025-02-17 | 6,171.17 | 6,184.85 | 6,159.97 | 6,177.26 | 3,269.3M |
| 2025-02-14 | 6,155.06 | 6,191.99 | 6,150.25 | 6,168.23 | 1,071.1M |
| 2025-02-13 | 6,126.84 | 6,165.04 | 6,104.52 | 6,156.59 | 1,353.6M |
| 2025-02-12 | 6,068.15 | 6,087.06 | 6,027.36 | 6,067.93 | 3,967.5M |
| 2025-02-11 | 6,055.18 | 6,064.37 | 6,034.79 | 6,059.72 | 3,252.7M |
| 2025-02-10 | 6,042.70 | 6,042.70 | 6,042.70 | 6,042.70 | 560.0M |
| 2025-02-07 | 6,036.90 | 6,058.09 | 6,004.89 | 6,017.05 | 1,234.7M |
| 2025-02-06 | 5,979.08 | 6,054.80 | 5,970.34 | 6,042.40 | 539.9M |
| 2025-02-05 | 5,956.81 | 5,964.47 | 5,933.77 | 5,959.43 | 268.5M |
| 2025-02-04 | 5,943.42 | 5,975.01 | 5,896.17 | 5,969.31 | 740.0M |
| 2025-02-03 | 5,875.29 | 5,944.71 | 5,874.72 | 5,930.38 | 902.7M |
| 2025-01-31 | 6,003.62 | 6,033.93 | 5,986.97 | 6,001.72 | 709.7M |
| 2025-01-30 | 5,963.67 | 6,002.74 | 5,953.66 | 5,994.78 | 1,675.1M |
| 2025-01-29 | 5,946.49 | 5,956.79 | 5,924.21 | 5,940.65 | 686.1M |
| 2025-01-28 | 5,960.62 | 6,002.88 | 5,946.28 | 5,960.47 | 834.0M |
| 2025-01-27 | 5,935.88 | 5,979.00 | 5,916.03 | 5,962.88 | 812.4M |
| 2025-01-24 | 5,998.91 | 6,022.58 | 5,958.97 | 5,975.49 | 1,262.6M |
| 2025-01-23 | 5,923.03 | 5,954.01 | 5,906.50 | 5,950.73 | 551.0M |
| 2025-01-22 | 5,877.60 | 5,940.68 | 5,869.48 | 5,913.32 | 1,003.3M |
| 2025-01-21 | 5,831.94 | 5,871.70 | 5,831.94 | 5,869.09 | 3,467.3M |
| 2025-01-20 | 5,833.87 | 5,865.53 | 5,821.58 | 5,842.37 | 1,208.9M |
| 2025-01-17 | 5,804.33 | 5,839.19 | 5,792.36 | 5,824.09 | 2,647.9M |
| 2025-01-16 | 5,738.83 | 5,767.86 | 5,719.95 | 5,767.86 | 1,284.8M |
| 2025-01-15 | 5,634.41 | 5,685.93 | 5,612.71 | 5,657.48 | 1,153.9M |
| 2025-01-14 | 5,657.86 | 5,669.64 | 5,614.58 | 5,614.58 | 1,213.6M |
| 2025-01-13 | 5,604.50 | 5,613.54 | 5,561.43 | 5,602.76 | 2,305.0M |
| 2025-01-10 | 5,668.29 | 5,686.79 | 5,610.45 | 5,619.26 | 1,837.1M |
| 2025-01-09 | 5,616.85 | 5,676.22 | 5,609.62 | 5,665.78 | 1,582.0M |
| 2025-01-08 | 5,667.16 | 5,673.32 | 5,598.61 | 5,639.27 | 1,057.0M |
| 2025-01-07 | 5,634.15 | 5,689.26 | 5,617.07 | 5,668.00 | 1,571.1M |
| 2025-01-06 | 5,543.70 | 5,649.36 | 5,538.57 | 5,641.12 | 839.2M |
| 2025-01-03 | 5,596.54 | 5,597.24 | 5,512.50 | 5,520.35 | 1,631.6M |
| 2025-01-02 | 5,588.94 | 5,606.92 | 5,524.30 | 5,601.58 | 1,556.4M |