7,072.91
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7,072.91 | 7,072.91 | 7,072.91 | 7,072.91 | 0.0M |
| 2025-09-25 | 7,084.32 | 7,084.32 | 7,084.32 | 7,084.32 | 7.1M |
| 2025-09-24 | 7,177.96 | 7,177.96 | 7,177.96 | 7,177.96 | 7.6M |
| 2025-09-22 | 7,144.50 | 7,144.50 | 7,144.50 | 7,144.50 | 0.0M |
| 2025-09-19 | 7,143.57 | 7,143.57 | 7,143.57 | 7,143.57 | 0.0M |
| 2025-09-18 | 7,139.01 | 7,139.01 | 7,139.01 | 7,139.01 | 0.0M |
| 2025-09-17 | 7,042.10 | 7,042.10 | 7,042.10 | 7,042.10 | 7.9M |
| 2025-09-16 | 7,012.13 | 7,012.13 | 7,012.13 | 7,012.13 | 7.4M |
| 2025-09-15 | 7,047.24 | 7,047.24 | 7,047.24 | 7,047.24 | 6.8M |
| 2025-09-12 | 6,982.99 | 6,982.99 | 6,982.99 | 6,982.99 | 6.1M |
| 2025-09-11 | 6,972.14 | 6,972.14 | 6,972.14 | 6,972.14 | 7.4M |
| 2025-09-10 | 6,971.89 | 6,971.89 | 6,971.89 | 6,971.89 | 7.1M |
| 2025-09-09 | 6,997.20 | 6,997.20 | 6,997.20 | 6,997.20 | 8.7M |
| 2025-09-08 | 7,059.15 | 7,059.15 | 7,059.15 | 7,059.15 | 7.8M |
| 2025-09-05 | 6,968.86 | 6,968.86 | 6,968.86 | 6,968.86 | 7.3M |
| 2025-09-04 | 6,940.88 | 6,940.88 | 6,940.88 | 6,940.88 | 8.0M |
| 2025-09-03 | 6,942.95 | 6,942.95 | 6,942.95 | 6,942.95 | 9.0M |
| 2025-09-02 | 6,933.68 | 6,933.68 | 6,933.68 | 6,933.68 | 13.1M |
| 2025-09-01 | 7,122.46 | 7,122.46 | 7,122.46 | 7,122.46 | 8.0M |
| 2025-08-29 | 7,101.83 | 7,101.83 | 7,101.83 | 7,101.83 | 9.8M |
| 2025-08-28 | 7,152.63 | 7,152.63 | 7,152.63 | 7,152.63 | 15.4M |
| 2025-08-27 | 7,146.23 | 7,146.23 | 7,146.23 | 7,146.23 | 7.4M |
| 2025-08-26 | 7,191.88 | 7,191.88 | 7,191.88 | 7,191.88 | 8.8M |
| 2025-08-25 | 7,242.44 | 7,242.44 | 7,242.44 | 7,242.44 | 7.1M |
| 2025-08-22 | 7,260.68 | 7,260.68 | 7,260.68 | 7,260.68 | 7.7M |
| 2025-08-21 | 7,175.37 | 7,175.37 | 7,175.37 | 7,175.37 | 5.6M |
| 2025-08-20 | 7,174.25 | 7,174.25 | 7,174.25 | 7,174.25 | 8.9M |
| 2025-08-19 | 7,231.39 | 7,231.39 | 7,231.39 | 7,231.39 | 9.4M |
| 2025-08-18 | 7,181.01 | 7,181.01 | 7,181.01 | 7,181.01 | 7.2M |
| 2025-08-15 | 7,177.41 | 7,177.41 | 7,177.41 | 7,177.41 | 9.3M |
| 2025-08-14 | 7,251.30 | 7,251.30 | 7,251.30 | 7,251.30 | 10.3M |
| 2025-08-13 | 7,198.57 | 7,198.57 | 7,198.57 | 7,198.57 | 10.8M |
| 2025-08-12 | 7,230.77 | 7,230.77 | 7,230.77 | 7,230.77 | 8.7M |
| 2025-08-11 | 7,249.77 | 7,249.77 | 7,249.77 | 7,249.77 | 8.3M |
| 2025-08-08 | 7,334.25 | 7,334.25 | 7,334.25 | 7,334.25 | 9.8M |
| 2025-08-07 | 7,291.44 | 7,291.44 | 7,291.44 | 7,291.44 | 15.9M |
| 2025-08-06 | 7,176.48 | 7,176.48 | 7,176.48 | 7,176.48 | 8.7M |
| 2025-08-05 | 7,246.19 | 7,246.19 | 7,246.19 | 7,246.19 | 7.9M |
| 2025-08-04 | 7,203.03 | 7,203.03 | 7,203.03 | 7,203.03 | 11.4M |
| 2025-08-01 | 7,189.30 | 7,189.30 | 7,189.30 | 7,189.30 | 18.0M |
| 2025-07-31 | 7,396.25 | 7,396.25 | 7,396.25 | 7,396.25 | 17.7M |
| 2025-07-30 | 7,471.24 | 7,471.24 | 7,471.24 | 7,471.24 | 21.9M |
| 2025-07-29 | 7,495.72 | 7,495.72 | 7,495.72 | 7,495.72 | 21.3M |
| 2025-07-28 | 7,517.32 | 7,517.32 | 7,517.32 | 7,517.32 | 9.9M |
| 2025-07-25 | 7,517.48 | 7,517.48 | 7,517.48 | 7,517.48 | 6.6M |
| 2025-07-24 | 7,546.78 | 7,546.78 | 7,546.78 | 7,546.78 | 14.9M |
| 2025-07-23 | 7,555.41 | 7,555.41 | 7,555.41 | 7,555.41 | 8.3M |
| 2025-07-22 | 7,469.63 | 7,469.63 | 7,469.63 | 7,469.63 | 6.6M |
| 2025-07-21 | 7,560.45 | 7,560.45 | 7,560.45 | 7,560.45 | 7.3M |
| 2025-07-18 | 7,602.36 | 7,602.36 | 7,602.36 | 7,602.36 | 10.3M |
| 2025-07-17 | 7,650.77 | 7,650.77 | 7,650.77 | 7,650.77 | 9.3M |
| 2025-07-16 | 7,537.48 | 7,537.48 | 7,537.48 | 7,537.48 | 6.4M |
| 2025-07-15 | 7,572.70 | 7,572.70 | 7,572.70 | 7,572.70 | 6.8M |
| 2025-07-14 | 7,508.35 | 7,508.35 | 7,508.35 | 7,508.35 | 7.1M |
| 2025-07-11 | 7,596.25 | 7,596.25 | 7,596.25 | 7,596.25 | 6.7M |
| 2025-07-10 | 7,686.92 | 7,686.92 | 7,686.92 | 7,686.92 | 8.4M |
| 2025-07-09 | 7,607.61 | 7,607.61 | 7,607.61 | 7,607.61 | 9.8M |
| 2025-07-08 | 7,525.57 | 7,525.57 | 7,525.57 | 7,525.57 | 8.0M |
| 2025-07-07 | 7,435.38 | 7,435.38 | 7,435.38 | 7,435.38 | 5.1M |
| 2025-07-04 | 7,380.21 | 7,380.21 | 7,380.21 | 7,380.21 | 4.0M |
| 2025-07-03 | 7,430.59 | 7,430.59 | 7,430.59 | 7,430.59 | 7.2M |
| 2025-07-02 | 7,408.89 | 7,408.89 | 7,408.89 | 7,408.89 | 5.9M |
| 2025-07-01 | 7,364.84 | 7,364.84 | 7,364.84 | 7,364.84 | 6.1M |
| 2025-06-30 | 7,422.26 | 7,422.26 | 7,422.26 | 7,422.26 | 7.9M |
| 2025-06-27 | 7,374.50 | 7,374.50 | 7,374.50 | 7,374.50 | 5.6M |
| 2025-06-26 | 7,263.93 | 7,263.93 | 7,263.93 | 7,263.93 | 5.0M |
| 2025-06-25 | 7,189.76 | 7,189.76 | 7,189.76 | 7,189.76 | 5.9M |
| 2025-06-24 | 7,172.78 | 7,172.78 | 7,172.78 | 7,172.78 | 7.6M |
| 2025-06-23 | 7,007.28 | 7,007.28 | 7,007.28 | 7,007.28 | 6.1M |
| 2025-06-20 | 7,007.61 | 7,007.61 | 7,007.61 | 7,007.61 | 17.9M |
| 2025-06-19 | 6,984.95 | 6,984.95 | 6,984.95 | 6,984.95 | 5.0M |
| 2025-06-18 | 7,081.92 | 7,081.92 | 7,081.92 | 7,081.92 | 7.4M |
| 2025-06-17 | 7,105.90 | 7,105.90 | 7,105.90 | 7,105.90 | 7.1M |
| 2025-06-16 | 7,180.20 | 7,180.20 | 7,180.20 | 7,180.20 | 6.4M |
| 2025-06-13 | 7,109.21 | 7,109.21 | 7,109.21 | 7,109.21 | 8.6M |
| 2025-06-12 | 7,181.06 | 7,181.06 | 7,181.06 | 7,181.06 | 6.8M |
| 2025-06-11 | 7,280.62 | 7,280.62 | 7,280.62 | 7,280.62 | 7.9M |
| 2025-06-10 | 7,251.06 | 7,251.06 | 7,251.06 | 7,251.06 | 8.1M |
| 2025-06-09 | 7,233.70 | 7,233.70 | 7,233.70 | 7,233.70 | 4.8M |
| 2025-06-06 | 7,216.21 | 7,216.21 | 7,216.21 | 7,216.21 | 6.0M |
| 2025-06-05 | 7,245.45 | 7,245.45 | 7,245.45 | 7,245.45 | 8.4M |
| 2025-06-04 | 7,196.25 | 7,196.25 | 7,196.25 | 7,196.25 | 8.1M |
| 2025-06-03 | 7,112.45 | 7,112.45 | 7,112.45 | 7,112.45 | 6.4M |
| 2025-06-02 | 7,092.03 | 7,092.03 | 7,092.03 | 7,092.03 | 7.4M |
| 2025-05-30 | 7,095.78 | 7,095.78 | 7,095.78 | 7,095.78 | 9.6M |
| 2025-05-29 | 7,119.52 | 7,119.52 | 7,119.52 | 7,119.52 | 5.0M |
| 2025-05-28 | 7,106.94 | 7,106.94 | 7,106.94 | 7,106.94 | 6.1M |
| 2025-05-27 | 7,120.48 | 7,120.48 | 7,120.48 | 7,120.48 | 7.3M |
| 2025-05-26 | 7,099.36 | 7,099.36 | 7,099.36 | 7,099.36 | 6.4M |
| 2025-05-23 | 6,950.63 | 6,950.63 | 6,950.63 | 6,950.63 | 11.0M |
| 2025-05-22 | 7,016.51 | 7,016.51 | 7,016.51 | 7,016.51 | 8.5M |
| 2025-05-21 | 7,115.51 | 7,115.51 | 7,115.51 | 7,115.51 | 7.5M |
| 2025-05-20 | 7,164.44 | 7,164.44 | 7,164.44 | 7,164.44 | 10.4M |
| 2025-05-19 | 7,117.67 | 7,117.67 | 7,117.67 | 7,117.67 | 9.5M |
| 2025-05-16 | 7,091.85 | 7,091.85 | 7,091.85 | 7,091.85 | 11.4M |
| 2025-05-15 | 7,083.19 | 7,083.19 | 7,083.19 | 7,083.19 | 9.9M |
| 2025-05-14 | 7,118.67 | 7,118.67 | 7,118.67 | 7,118.67 | 9.6M |
| 2025-05-13 | 7,146.85 | 7,146.85 | 7,146.85 | 7,146.85 | 12.0M |
| 2025-05-12 | 7,130.81 | 7,130.81 | 7,130.81 | 7,130.81 | 18.7M |
| 2025-05-09 | 7,011.77 | 7,011.77 | 7,011.77 | 7,011.77 | 7.9M |
| 2025-05-08 | 6,961.69 | 6,961.69 | 6,961.69 | 6,961.69 | 8.4M |
| 2025-05-07 | 6,930.12 | 6,930.12 | 6,930.12 | 6,930.12 | 9.2M |
| 2025-05-06 | 6,963.04 | 6,963.04 | 6,963.04 | 6,963.04 | 11.3M |
| 2025-05-05 | 6,957.82 | 6,957.82 | 6,957.82 | 6,957.82 | 7.4M |
| 2025-05-02 | 6,926.33 | 6,926.33 | 6,926.33 | 6,926.33 | 8.2M |
| 2025-04-30 | 6,771.46 | 6,771.46 | 6,771.46 | 6,771.46 | 8.6M |
| 2025-04-29 | 6,717.69 | 6,717.69 | 6,717.69 | 6,717.69 | 6.4M |
| 2025-04-28 | 6,706.99 | 6,706.99 | 6,706.99 | 6,706.99 | 6.8M |
| 2025-04-25 | 6,718.67 | 6,718.67 | 6,718.67 | 6,718.67 | 6.6M |
| 2025-04-24 | 6,666.60 | 6,666.60 | 6,666.60 | 6,666.60 | 6.2M |
| 2025-04-23 | 6,614.74 | 6,614.74 | 6,614.74 | 6,614.74 | 8.4M |
| 2025-04-22 | 6,499.88 | 6,499.88 | 6,499.88 | 6,499.88 | 7.2M |
| 2025-04-17 | 6,501.44 | 6,501.44 | 6,501.44 | 6,501.44 | 6.4M |
| 2025-04-16 | 6,515.11 | 6,515.11 | 6,515.11 | 6,515.11 | 9.5M |
| 2025-04-15 | 6,541.90 | 6,541.90 | 6,541.90 | 6,541.90 | 9.4M |
| 2025-04-14 | 6,400.96 | 6,400.96 | 6,400.96 | 6,400.96 | 9.3M |
| 2025-04-11 | 6,214.42 | 6,214.42 | 6,214.42 | 6,214.42 | 8.1M |
| 2025-04-10 | 6,155.76 | 6,155.76 | 6,155.76 | 6,155.76 | 13.0M |
| 2025-04-09 | 5,957.38 | 5,957.38 | 5,957.38 | 5,957.38 | 17.0M |
| 2025-04-08 | 6,175.99 | 6,175.99 | 6,175.99 | 6,175.99 | 12.6M |
| 2025-04-07 | 5,997.12 | 5,997.12 | 5,997.12 | 5,997.12 | 28.6M |
| 2025-04-04 | 6,113.13 | 6,113.13 | 6,113.13 | 6,113.13 | 24.1M |
| 2025-04-03 | 6,423.77 | 6,423.77 | 6,423.77 | 6,423.77 | 13.4M |
| 2025-04-02 | 6,589.89 | 6,589.89 | 6,589.89 | 6,589.89 | 7.9M |
| 2025-04-01 | 6,636.45 | 6,636.45 | 6,636.45 | 6,636.45 | 9.9M |
| 2025-03-31 | 6,555.33 | 6,555.33 | 6,555.33 | 6,555.33 | 13.6M |
| 2025-03-28 | 6,723.63 | 6,723.63 | 6,723.63 | 6,723.63 | 11.6M |
| 2025-03-27 | 6,846.33 | 6,846.33 | 6,846.33 | 6,846.33 | 14.8M |
| 2025-03-26 | 6,923.85 | 6,923.85 | 6,923.85 | 6,923.85 | 12.5M |
| 2025-03-25 | 6,949.57 | 6,949.57 | 6,949.57 | 6,949.57 | 8.3M |
| 2025-03-24 | 6,924.41 | 6,924.41 | 6,924.41 | 6,924.41 | 13.1M |
| 2025-03-21 | 6,954.38 | 6,954.38 | 6,954.38 | 6,954.38 | 32.6M |
| 2025-03-20 | 6,978.79 | 6,978.79 | 6,978.79 | 6,978.79 | 18.9M |
| 2025-03-19 | 7,111.43 | 7,111.43 | 7,111.43 | 7,111.43 | 22.0M |
| 2025-03-18 | 7,160.23 | 7,160.23 | 7,160.23 | 7,160.23 | 26.0M |
| 2025-03-17 | 6,952.31 | 6,952.31 | 6,952.31 | 6,952.31 | 16.0M |
| 2025-03-14 | 6,763.37 | 6,763.37 | 6,763.37 | 6,763.37 | 14.0M |
| 2025-03-13 | 6,550.64 | 6,550.64 | 6,550.64 | 6,550.64 | 10.9M |
| 2025-03-12 | 6,584.63 | 6,584.63 | 6,584.63 | 6,584.63 | 8.7M |
| 2025-03-11 | 6,506.20 | 6,506.20 | 6,506.20 | 6,506.20 | 10.7M |
| 2025-03-10 | 6,582.93 | 6,582.93 | 6,582.93 | 6,582.93 | 11.3M |
| 2025-03-07 | 6,716.36 | 6,716.36 | 6,716.36 | 6,716.36 | 12.7M |
| 2025-03-06 | 6,779.50 | 6,779.50 | 6,779.50 | 6,779.50 | 21.2M |
| 2025-03-05 | 6,677.72 | 6,677.72 | 6,677.72 | 6,677.72 | 20.5M |
| 2025-03-04 | 6,343.17 | 6,343.17 | 6,343.17 | 6,343.17 | 13.7M |
| 2025-03-03 | 6,551.40 | 6,551.40 | 6,551.40 | 6,551.40 | 12.8M |
| 2025-02-28 | 6,389.35 | 6,389.35 | 6,389.35 | 6,389.35 | 12.2M |
| 2025-02-27 | 6,458.29 | 6,458.29 | 6,458.29 | 6,458.29 | 8.9M |
| 2025-02-26 | 6,509.32 | 6,509.32 | 6,509.32 | 6,509.32 | 8.9M |
| 2025-02-25 | 6,425.15 | 6,425.15 | 6,425.15 | 6,425.15 | 9.0M |
| 2025-02-24 | 6,462.90 | 6,462.90 | 6,462.90 | 6,462.90 | 9.7M |
| 2025-02-21 | 6,407.06 | 6,407.06 | 6,407.06 | 6,407.06 | 10.3M |
| 2025-02-20 | 6,380.40 | 6,380.40 | 6,380.40 | 6,380.40 | 8.2M |
| 2025-02-19 | 6,408.81 | 6,408.81 | 6,408.81 | 6,408.81 | 9.3M |
| 2025-02-18 | 6,480.54 | 6,480.54 | 6,480.54 | 6,480.54 | 13.1M |
| 2025-02-17 | 6,444.29 | 6,444.29 | 6,444.29 | 6,444.29 | 11.3M |
| 2025-02-14 | 6,378.97 | 6,378.97 | 6,378.97 | 6,378.97 | 10.7M |
| 2025-02-13 | 6,366.65 | 6,366.65 | 6,366.65 | 6,366.65 | 9.6M |
| 2025-02-12 | 6,341.17 | 6,341.17 | 6,341.17 | 6,341.17 | 10.0M |
| 2025-02-11 | 6,349.38 | 6,349.38 | 6,349.38 | 6,349.38 | 8.7M |
| 2025-02-10 | 6,319.09 | 6,319.09 | 6,319.09 | 6,319.09 | 8.5M |
| 2025-02-07 | 6,287.98 | 6,287.98 | 6,287.98 | 6,287.98 | 8.1M |
| 2025-02-06 | 6,333.18 | 6,333.18 | 6,333.18 | 6,333.18 | 13.3M |
| 2025-02-05 | 6,272.76 | 6,272.76 | 6,272.76 | 6,272.76 | 8.2M |
| 2025-02-04 | 6,237.90 | 6,237.90 | 6,237.90 | 6,237.90 | 7.1M |
| 2025-02-03 | 6,216.36 | 6,216.36 | 6,216.36 | 6,216.36 | 8.7M |
| 2025-01-31 | 6,295.20 | 6,295.20 | 6,295.20 | 6,295.20 | 7.0M |
| 2025-01-30 | 6,288.38 | 6,288.38 | 6,288.38 | 6,288.38 | 7.8M |
| 2025-01-29 | 6,168.13 | 6,168.13 | 6,168.13 | 6,168.13 | 7.1M |
| 2025-01-28 | 6,187.23 | 6,187.23 | 6,187.23 | 6,187.23 | 8.3M |
| 2025-01-27 | 6,144.27 | 6,144.27 | 6,144.27 | 6,144.27 | 7.9M |
| 2025-01-24 | 6,172.32 | 6,172.32 | 6,172.32 | 6,172.32 | 8.1M |
| 2025-01-23 | 6,117.94 | 6,117.94 | 6,117.94 | 6,117.94 | 10.4M |
| 2025-01-22 | 6,080.79 | 6,080.79 | 6,080.79 | 6,080.79 | 13.2M |
| 2025-01-21 | 6,091.67 | 6,091.67 | 6,091.67 | 6,091.67 | 7.1M |
| 2025-01-20 | 6,068.19 | 6,068.19 | 6,068.19 | 6,068.19 | 9.1M |
| 2025-01-17 | 6,034.55 | 6,034.55 | 6,034.55 | 6,034.55 | 7.5M |
| 2025-01-16 | 5,954.07 | 5,954.07 | 5,954.07 | 5,954.07 | 8.3M |
| 2025-01-15 | 5,960.42 | 5,960.42 | 5,960.42 | 5,960.42 | 8.9M |
| 2025-01-14 | 5,857.53 | 5,857.53 | 5,857.53 | 5,857.53 | 7.4M |
| 2025-01-13 | 5,862.05 | 5,862.05 | 5,862.05 | 5,862.05 | 8.9M |
| 2025-01-10 | 5,937.79 | 5,937.79 | 5,937.79 | 5,937.79 | 6.4M |
| 2025-01-09 | 5,988.16 | 5,988.16 | 5,988.16 | 5,988.16 | 5.9M |
| 2025-01-08 | 5,978.87 | 5,978.87 | 5,978.87 | 5,978.87 | 8.1M |
| 2025-01-07 | 6,032.50 | 6,032.50 | 6,032.50 | 6,032.50 | 8.0M |
| 2025-01-06 | 6,039.25 | 6,039.25 | 6,039.25 | 6,039.25 | 7.2M |
| 2025-01-03 | 5,949.45 | 5,949.45 | 5,949.45 | 5,949.45 | 5.9M |
| 2025-01-02 | 5,980.27 | 5,980.27 | 5,980.27 | 5,980.27 | 6.6M |