서부T

006730
🏛️ 대한민국 →
9,970.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 7,260.00 7,290.00 7,190.00 7,200.00 0.1M
2023-12-27 7,450.00 7,480.00 7,160.00 7,260.00 0.3M
2023-12-26 7,281.80 7,454.50 7,245.50 7,354.50 0.3M
2023-12-22 7,227.30 7,309.10 7,181.80 7,281.80 0.1M
2023-12-21 7,163.60 7,272.70 7,118.20 7,218.20 0.2M
2023-12-20 7,081.80 7,181.80 7,072.70 7,154.50 0.2M
2023-12-19 7,063.60 7,209.10 7,054.50 7,081.80 0.2M
2023-12-18 6,963.60 7,345.50 6,918.20 7,100.00 0.8M
2023-12-15 7,090.90 7,100.00 6,954.50 6,954.50 0.1M
2023-12-14 7,027.30 7,100.00 6,981.80 7,072.70 0.2M
2023-12-13 6,963.60 7,027.30 6,909.10 6,981.80 0.1M
2023-12-12 6,918.20 7,000.00 6,900.00 6,936.40 0.1M
2023-12-11 6,972.70 7,054.50 6,900.00 6,918.20 0.1M
2023-12-08 6,800.00 6,972.70 6,800.00 6,909.10 0.1M
2023-12-07 6,800.00 6,827.30 6,418.20 6,790.90 0.2M
2023-12-06 6,754.50 6,800.00 6,709.10 6,800.00 0.1M
2023-12-05 6,736.40 6,836.40 6,709.10 6,727.30 0.2M
2023-12-04 6,918.20 7,000.00 6,809.10 6,818.20 0.1M
2023-12-01 6,863.60 6,972.70 6,836.40 6,872.70 0.1M
2023-11-30 6,736.40 6,890.90 6,663.60 6,890.90 0.3M
2023-11-29 7,000.00 7,027.30 6,654.50 6,663.60 0.5M
2023-11-28 6,909.10 7,363.60 6,818.20 7,081.80 0.8M
2023-11-27 6,881.80 6,945.50 6,790.90 6,918.20 0.1M
2023-11-24 6,963.60 7,009.10 6,854.50 6,872.70 0.1M
2023-11-23 7,036.40 7,054.50 6,945.50 6,954.50 0.1M
2023-11-22 7,009.10 7,090.90 6,990.90 7,027.30 0.1M
2023-11-21 7,036.40 7,136.40 7,036.40 7,063.60 0.1M
2023-11-20 7,000.00 7,127.30 7,000.00 7,054.50 0.1M
2023-11-17 7,090.90 7,154.50 7,018.20 7,036.40 0.1M
2023-11-16 7,072.70 7,145.50 6,963.60 7,136.40 0.1M
2023-11-15 7,090.90 7,118.20 7,009.10 7,081.80 0.2M
2023-11-14 6,900.00 7,136.40 6,890.90 6,954.50 0.3M
2023-11-13 6,945.50 7,045.50 6,827.30 6,900.00 0.2M
2023-11-12 7,580.00 7,580.00 7,580.00 7,580.00 0.0M
2023-11-10 6,927.30 7,036.40 6,863.60 6,890.90 0.1M
2023-11-09 7,036.40 7,090.90 6,918.20 6,981.80 0.1M
2023-11-08 7,072.70 7,154.50 6,936.40 6,981.80 0.3M
2023-11-07 7,263.60 7,936.40 6,918.20 7,072.70 1.1M
2023-11-06 6,927.30 7,090.90 6,845.50 7,090.90 0.3M
2023-11-03 6,790.90 6,845.50 6,645.50 6,836.40 0.1M
2023-11-02 6,809.10 6,854.50 6,663.60 6,763.60 0.2M
2023-11-01 6,790.90 6,790.90 6,581.80 6,709.10 0.2M
2023-10-31 6,663.60 6,754.50 6,600.00 6,690.90 0.2M
2023-10-30 6,681.80 6,818.20 6,600.00 6,645.50 0.2M
2023-10-29 7,300.00 7,300.00 7,300.00 7,300.00 0.0M
2023-10-27 6,627.30 6,672.70 6,518.20 6,636.40 0.2M
2023-10-26 6,709.10 6,718.20 6,527.30 6,545.50 0.2M
2023-10-25 6,700.00 6,790.90 6,636.40 6,772.70 0.2M
2023-10-24 6,627.30 6,654.50 6,400.00 6,636.40 0.3M
2023-10-23 6,472.70 6,581.80 6,463.60 6,545.50 0.2M
2023-10-20 6,563.60 6,881.80 6,363.60 6,536.40 0.5M
2023-10-19 6,727.30 6,800.00 6,536.40 6,563.60 0.3M
2023-10-18 6,818.20 6,890.90 6,745.50 6,845.50 0.3M
2023-10-17 6,754.50 6,872.70 6,700.00 6,790.90 0.3M
2023-10-16 6,727.30 6,727.30 6,600.00 6,700.00 0.2M
2023-10-15 7,330.00 7,330.00 7,330.00 7,330.00 0.0M
2023-10-13 6,681.80 6,809.10 6,618.20 6,663.60 0.3M
2023-10-12 6,718.20 6,772.70 6,681.80 6,727.30 0.2M
2023-10-11 6,663.60 6,763.60 6,627.30 6,736.40 0.2M
2023-10-10 6,736.40 6,890.90 6,572.70 6,645.50 0.3M
2023-10-09 7,410.00 7,410.00 7,410.00 7,410.00 0.0M
2023-10-06 6,854.50 6,863.60 6,572.70 6,736.40 0.5M
2023-10-05 6,809.10 6,809.10 6,527.30 6,527.30 0.5M
2023-10-04 7,145.50 7,145.50 6,563.60 6,700.00 0.6M
2023-09-27 7,127.30 7,209.10 7,027.30 7,154.50 0.2M
2023-09-26 7,318.20 7,318.20 7,000.00 7,127.30 0.3M
2023-09-25 7,372.70 7,427.30 7,209.10 7,290.90 0.3M
2023-09-22 7,381.80 7,427.30 7,263.60 7,318.20 0.2M
2023-09-21 7,500.00 7,509.10 7,345.50 7,409.10 0.2M
2023-09-20 7,609.10 7,609.10 7,436.40 7,545.50 0.1M
2023-09-19 7,736.40 7,763.60 7,445.50 7,554.50 0.4M
2023-09-18 7,772.70 7,836.40 7,690.90 7,736.40 0.2M
2023-09-15 7,763.60 7,881.80 7,745.50 7,854.50 0.2M
2023-09-14 7,872.70 7,872.70 7,727.30 7,745.50 0.2M
2023-09-13 8,000.00 8,018.20 7,690.90 7,800.00 0.4M
2023-09-12 8,154.50 8,154.50 7,918.20 7,990.90 0.2M
2023-09-11 8,072.70 8,109.10 7,972.70 8,045.50 0.1M
2023-09-08 7,972.70 8,154.50 7,918.20 8,045.50 0.3M
2023-09-07 7,972.70 7,990.90 7,827.30 7,909.10 0.4M
2023-09-06 8,145.50 8,145.50 7,918.20 7,990.90 0.4M
2023-09-05 8,436.40 8,500.00 7,954.50 8,118.20 0.9M
2023-09-04 8,381.80 8,645.50 8,300.00 8,418.20 0.5M
2023-09-03 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2023-09-01 9,090.90 9,109.10 8,309.10 8,454.50 1.1M
2023-08-31 8,772.70 9,054.50 8,636.40 8,954.50 1.0M
2023-08-30 8,681.80 8,745.50 8,481.80 8,718.20 0.4M
2023-08-29 8,500.00 8,609.10 8,318.20 8,600.00 0.3M
2023-08-28 8,663.60 8,809.10 8,372.70 8,481.80 0.7M
2023-08-25 8,500.00 8,690.90 8,427.30 8,481.80 0.3M
2023-08-24 8,300.00 8,654.50 8,181.80 8,590.90 0.7M
2023-08-23 8,127.30 8,363.60 8,127.30 8,218.20 0.2M
2023-08-22 8,300.00 8,300.00 8,118.20 8,190.90 0.2M
2023-08-21 8,172.70 8,345.50 8,118.20 8,181.80 0.2M
2023-08-20 8,980.00 8,980.00 8,980.00 8,980.00 0.0M
2023-08-18 8,281.80 8,436.40 8,109.10 8,163.60 0.5M
2023-08-17 8,445.50 8,481.80 8,145.50 8,400.00 0.5M
2023-08-16 8,372.70 8,500.00 8,254.50 8,418.20 0.6M
2023-08-15 9,350.00 9,350.00 9,350.00 9,350.00 0.0M
2023-08-14 8,409.10 8,818.20 8,300.00 8,500.00 1.8M
2023-08-11 8,400.00 8,454.50 8,045.50 8,090.90 0.8M
2023-08-10 8,027.30 8,354.50 7,872.70 8,300.00 2.0M
2023-08-09 7,672.70 7,700.00 7,554.50 7,663.60 0.1M
2023-08-08 7,800.00 7,800.00 7,590.90 7,672.70 0.2M
2023-08-07 7,763.60 7,890.90 7,609.10 7,709.10 0.2M
2023-08-06 8,480.00 8,480.00 8,480.00 8,480.00 0.0M
2023-08-04 7,772.70 7,809.10 7,609.10 7,709.10 0.2M
2023-08-03 7,500.00 7,845.50 7,327.30 7,772.70 0.6M
2023-08-02 8,154.50 8,227.30 7,490.90 7,509.10 1.1M
2023-08-01 7,236.40 8,136.40 7,227.30 8,136.40 1.6M
2023-07-31 7,290.90 7,336.40 7,236.40 7,254.50 0.2M
2023-07-28 7,127.30 7,327.30 7,018.20 7,300.00 0.2M
2023-07-27 6,818.20 7,063.60 6,818.20 7,063.60 0.2M
2023-07-26 6,954.50 7,000.00 6,727.30 6,818.20 0.5M
2023-07-25 7,118.20 7,227.30 6,990.90 7,000.00 0.3M
2023-07-24 7,472.70 7,481.80 7,100.00 7,163.60 0.3M
2023-07-21 7,281.80 7,590.90 7,209.10 7,481.80 0.4M
2023-07-20 7,336.40 7,345.50 7,227.30 7,281.80 0.1M
2023-07-19 7,300.00 7,345.50 7,245.50 7,272.70 0.2M
2023-07-18 7,272.70 7,454.50 7,245.50 7,309.10 0.3M
2023-07-17 7,127.30 7,336.40 7,127.30 7,290.90 0.2M
2023-07-14 7,300.00 7,309.10 7,172.70 7,254.50 0.2M
2023-07-13 7,200.00 7,409.10 7,200.00 7,300.00 0.3M
2023-07-12 7,163.60 7,218.20 7,054.50 7,200.00 0.2M
2023-07-11 7,363.60 7,400.00 7,136.40 7,218.20 0.3M
2023-07-10 7,500.00 7,554.50 7,145.50 7,254.50 0.9M
2023-07-07 7,381.80 7,554.50 7,063.60 7,181.80 0.5M
2023-07-06 7,554.50 7,590.90 7,290.90 7,409.10 0.5M
2023-07-05 7,272.70 7,627.30 7,200.00 7,490.90 1.2M
2023-07-04 6,945.50 7,263.60 6,790.90 7,263.60 1.0M
2023-07-03 6,754.50 6,836.40 6,736.40 6,754.50 0.2M
2023-06-30 6,600.00 6,772.70 6,518.20 6,772.70 0.2M
2023-06-29 6,681.80 6,736.40 6,554.50 6,600.00 0.1M
2023-06-28 6,709.10 6,736.40 6,636.40 6,681.80 0.1M
2023-06-27 6,690.90 6,736.40 6,654.50 6,700.00 0.1M
2023-06-26 6,600.00 6,763.60 6,590.90 6,709.10 0.1M
2023-06-23 6,772.70 6,781.80 6,609.10 6,636.40 0.2M
2023-06-22 6,772.70 6,809.10 6,727.30 6,772.70 0.1M
2023-06-21 6,818.20 6,872.70 6,727.30 6,772.70 0.2M
2023-06-20 6,863.60 6,927.30 6,772.70 6,818.20 0.1M
2023-06-19 6,800.00 6,890.90 6,727.30 6,863.60 0.1M
2023-06-16 6,881.80 6,927.30 6,763.60 6,763.60 0.2M
2023-06-15 6,954.50 6,963.60 6,736.40 6,790.90 0.3M
2023-06-14 6,981.80 7,027.30 6,863.60 6,954.50 0.2M
2023-06-13 7,100.00 7,136.40 6,909.10 6,963.60 0.2M
2023-06-12 7,181.80 7,181.80 6,963.60 7,054.50 0.2M
2023-06-09 7,190.90 7,254.50 7,109.10 7,181.80 0.2M
2023-06-08 7,127.30 7,209.10 7,027.30 7,190.90 0.2M
2023-06-07 7,054.50 7,163.60 7,054.50 7,072.70 0.1M
2023-06-05 7,018.20 7,100.00 6,963.60 7,054.50 0.1M
2023-06-02 6,963.60 7,018.20 6,945.50 6,981.80 0.1M
2023-06-01 6,918.20 7,027.30 6,890.90 6,981.80 0.1M
2023-05-31 7,136.40 7,136.40 6,918.20 6,918.20 0.1M
2023-05-30 6,890.90 7,018.20 6,863.60 7,018.20 0.1M
2023-05-29 7,520.00 7,520.00 7,520.00 7,520.00 0.0M
2023-05-26 6,927.30 6,927.30 6,827.30 6,836.40 0.1M
2023-05-25 7,045.50 7,063.60 6,900.00 6,909.10 0.1M
2023-05-24 7,018.20 7,045.50 6,972.70 7,009.10 0.1M
2023-05-23 7,090.90 7,136.40 7,036.40 7,100.00 0.1M
2023-05-22 7,036.40 7,209.10 6,918.20 7,081.80 0.2M
2023-05-19 6,900.00 7,018.20 6,890.90 7,009.10 0.1M
2023-05-18 7,018.20 7,018.20 6,854.50 6,881.80 0.2M
2023-05-17 6,936.40 7,018.20 6,918.20 6,963.60 0.1M
2023-05-16 7,072.70 7,100.00 6,945.50 6,990.90 0.2M
2023-05-15 7,154.50 7,190.90 6,900.00 7,000.00 0.2M
2023-05-14 7,910.00 7,910.00 7,910.00 7,910.00 0.0M
2023-05-12 7,200.00 7,254.50 7,118.20 7,190.90 0.2M
2023-05-11 7,063.60 7,190.90 7,063.60 7,181.80 0.2M
2023-05-10 7,081.80 7,118.20 6,981.80 7,063.60 0.1M
2023-05-09 6,972.70 7,109.10 6,863.60 7,063.60 0.2M
2023-05-08 6,872.70 6,954.50 6,863.60 6,945.50 0.1M
2023-05-04 6,909.10 6,927.30 6,836.40 6,854.50 0.1M
2023-05-03 6,827.30 6,963.60 6,809.10 6,918.20 0.1M
2023-05-02 6,736.40 6,954.50 6,727.30 6,918.20 0.1M
2023-04-28 6,772.70 6,809.10 6,636.40 6,727.30 0.1M
2023-04-27 6,863.60 6,863.60 6,718.20 6,745.50 0.1M
2023-04-26 6,927.30 6,972.70 6,763.60 6,818.20 0.3M
2023-04-25 6,981.80 7,090.90 6,836.40 6,918.20 0.2M
2023-04-24 7,063.60 7,136.40 6,872.70 6,990.90 0.3M
2023-04-21 7,190.90 7,190.90 6,927.30 7,072.70 0.4M
2023-04-20 7,245.50 7,309.10 7,145.50 7,190.90 0.3M
2023-04-19 7,327.30 7,336.40 7,209.10 7,254.50 0.2M
2023-04-18 7,118.20 7,354.50 7,100.00 7,327.30 0.3M
2023-04-17 7,127.30 7,200.00 7,027.30 7,190.90 0.2M
2023-04-14 7,300.00 7,309.10 7,163.60 7,172.70 0.2M
2023-04-13 7,090.90 7,300.00 7,018.20 7,263.60 0.3M
2023-04-12 7,081.80 7,109.10 7,027.30 7,090.90 0.2M
2023-04-11 6,963.60 7,063.60 6,909.10 7,054.50 0.2M
2023-04-10 7,090.90 7,145.50 6,909.10 6,963.60 0.3M
2023-04-07 6,963.60 7,054.50 6,890.90 7,027.30 0.3M
2023-04-06 7,027.30 7,045.50 6,845.50 6,909.10 0.2M
2023-04-05 6,927.30 7,109.10 6,918.20 7,063.60 0.2M
2023-04-04 7,027.30 7,063.60 6,945.50 6,972.70 0.2M
2023-04-03 7,054.50 7,127.30 6,972.70 7,018.20 0.2M
2023-03-31 6,954.50 7,036.40 6,909.10 7,036.40 0.2M
2023-03-30 6,863.60 6,936.40 6,800.00 6,936.40 0.1M
2023-03-29 6,863.60 6,927.30 6,836.40 6,881.80 0.1M
2023-03-28 6,818.20 6,936.40 6,772.70 6,881.80 0.2M
2023-03-27 6,990.90 7,036.40 6,736.40 6,754.50 0.2M
2023-03-26 7,640.00 7,640.00 7,640.00 7,640.00 0.0M
2023-03-24 6,809.10 7,063.60 6,718.20 6,945.50 0.3M
2023-03-23 6,809.10 6,936.40 6,800.00 6,827.30 0.2M
2023-03-22 7,036.40 7,036.40 6,781.80 6,800.00 0.4M
2023-03-21 6,663.60 6,918.20 6,654.50 6,845.50 0.2M
2023-03-20 6,800.00 6,881.80 6,681.80 6,690.90 0.1M
2023-03-17 6,490.90 6,818.20 6,454.50 6,800.00 0.2M
2023-03-16 6,354.50 6,454.50 6,281.80 6,409.10 0.2M
2023-03-15 6,527.30 6,590.90 6,427.30 6,454.50 0.1M
2023-03-14 6,563.60 6,618.20 6,372.70 6,400.00 0.2M
2023-03-13 6,563.60 6,709.10 6,454.50 6,618.20 0.1M
2023-03-10 6,681.80 6,790.90 6,563.60 6,663.60 0.3M
2023-03-09 6,727.30 6,809.10 6,609.10 6,809.10 0.1M
2023-03-08 6,790.90 6,809.10 6,672.70 6,718.20 0.2M
2023-03-07 6,836.40 6,909.10 6,790.90 6,809.10 0.1M
2023-03-06 6,918.20 6,936.40 6,772.70 6,827.30 0.2M
2023-03-03 7,018.20 7,054.50 6,890.90 6,936.40 0.1M
2023-03-02 7,136.40 7,145.50 6,972.70 7,009.10 0.2M
2023-02-28 7,018.20 7,181.80 7,018.20 7,163.60 0.1M
2023-02-27 7,045.50 7,118.20 6,954.50 7,018.20 0.2M
2023-02-24 7,254.50 7,254.50 7,018.20 7,200.00 0.2M
2023-02-23 7,190.90 7,263.60 7,172.70 7,245.50 0.1M
2023-02-22 7,281.80 7,290.90 7,163.60 7,181.80 0.2M
2023-02-21 7,345.50 7,390.90 7,254.50 7,336.40 0.1M
2023-02-20 7,454.50 7,454.50 7,263.60 7,345.50 0.1M
2023-02-19 8,120.00 8,120.00 8,120.00 8,120.00 0.0M
2023-02-17 7,272.70 7,445.50 7,245.50 7,381.80 0.2M
2023-02-16 7,372.70 7,418.20 7,290.90 7,327.30 0.2M
2023-02-15 7,381.80 7,545.50 7,300.00 7,345.50 0.3M
2023-02-14 7,290.90 7,490.90 7,245.50 7,427.30 0.5M
2023-02-13 7,200.00 7,227.30 7,063.60 7,109.10 0.1M
2023-02-10 7,209.10 7,372.70 7,136.40 7,227.30 0.2M
2023-02-09 7,236.40 7,336.40 7,154.50 7,263.60 0.2M
2023-02-08 7,090.90 7,281.80 7,036.40 7,236.40 0.2M
2023-02-07 7,090.90 7,190.90 6,990.90 7,072.70 0.1M
2023-02-06 7,145.50 7,254.50 7,072.70 7,090.90 0.1M
2023-02-03 7,236.40 7,236.40 7,127.30 7,181.80 0.1M
2023-02-02 7,245.50 7,354.50 7,236.40 7,236.40 0.2M
2023-02-01 7,190.90 7,318.20 7,136.40 7,245.50 0.1M
2023-01-31 7,163.60 7,209.10 7,081.80 7,172.70 0.1M
2023-01-30 7,236.40 7,318.20 7,154.50 7,163.60 0.1M
2023-01-27 7,254.50 7,390.90 7,218.20 7,272.70 0.3M
2023-01-26 7,272.70 7,272.70 7,172.70 7,218.20 0.2M
2023-01-25 7,227.30 7,345.50 7,145.50 7,172.70 0.2M
2023-01-20 7,063.60 7,172.70 7,027.30 7,163.60 0.1M
2023-01-19 7,000.00 7,154.50 6,927.30 7,118.20 0.1M
2023-01-18 6,972.70 7,072.70 6,909.10 7,027.30 0.1M
2023-01-17 7,163.60 7,218.20 6,927.30 6,963.60 0.2M
2023-01-16 7,018.20 7,309.10 6,963.60 7,200.00 0.3M
2023-01-13 6,890.90 6,990.90 6,872.70 6,954.50 0.1M
2023-01-12 7,109.10 7,109.10 6,890.90 6,890.90 0.1M
2023-01-11 7,063.60 7,090.90 7,000.00 7,045.50 0.1M
2023-01-10 7,027.30 7,081.80 6,936.40 6,972.70 0.1M
2023-01-09 7,036.40 7,109.10 7,000.00 7,090.90 0.1M
2023-01-06 6,818.20 7,009.10 6,754.50 6,990.90 0.1M
2023-01-05 6,809.10 6,863.60 6,718.20 6,818.20 0.1M
2023-01-04 6,681.80 6,827.30 6,654.50 6,745.50 0.1M
2023-01-03 6,800.00 6,945.50 6,690.90 6,745.50 0.2M
2023-01-02 6,990.90 7,090.90 6,654.50 6,709.10 0.2M