5,080.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 6,003.80 | 6,013.50 | 5,945.30 | 6,003.80 | 0.1M |
| 2021-12-29 | 5,896.60 | 6,023.30 | 5,896.60 | 6,013.50 | 0.2M |
| 2021-12-28 | 6,120.80 | 6,120.80 | 6,023.30 | 6,062.30 | 0.2M |
| 2021-12-27 | 6,130.50 | 6,140.30 | 6,033.00 | 6,081.80 | 0.2M |
| 2021-12-24 | 6,003.80 | 6,101.30 | 6,003.80 | 6,101.30 | 0.2M |
| 2021-12-23 | 6,052.50 | 6,101.30 | 6,023.30 | 6,081.80 | 0.2M |
| 2021-12-22 | 6,189.00 | 6,198.70 | 6,023.30 | 6,052.50 | 0.3M |
| 2021-12-21 | 6,130.50 | 6,247.50 | 5,925.80 | 6,150.00 | 2.0M |
| 2021-12-20 | 5,808.90 | 6,140.30 | 5,740.60 | 6,130.50 | 2.0M |
| 2021-12-17 | 5,779.60 | 5,789.40 | 5,740.60 | 5,779.60 | 0.4M |
| 2021-12-16 | 5,789.40 | 5,799.10 | 5,740.60 | 5,789.40 | 0.3M |
| 2021-12-15 | 5,779.60 | 5,789.40 | 5,750.40 | 5,779.60 | 0.3M |
| 2021-12-14 | 5,828.40 | 5,828.40 | 5,721.20 | 5,789.40 | 0.8M |
| 2021-12-13 | 5,808.90 | 5,857.60 | 5,779.60 | 5,847.90 | 0.2M |
| 2021-12-10 | 5,760.10 | 5,799.10 | 5,730.90 | 5,799.10 | 0.3M |
| 2021-12-09 | 5,760.10 | 5,789.40 | 5,721.20 | 5,750.40 | 0.2M |
| 2021-12-08 | 5,779.60 | 5,799.10 | 5,740.60 | 5,750.40 | 0.2M |
| 2021-12-07 | 5,760.10 | 5,808.90 | 5,750.40 | 5,769.90 | 0.2M |
| 2021-12-06 | 5,721.20 | 5,818.60 | 5,652.90 | 5,818.60 | 0.3M |
| 2021-12-03 | 5,760.10 | 5,769.90 | 5,652.90 | 5,721.20 | 0.5M |
| 2021-12-02 | 5,847.90 | 5,847.90 | 5,721.20 | 5,760.10 | 0.5M |
| 2021-12-01 | 5,779.60 | 5,847.90 | 5,750.40 | 5,838.10 | 0.2M |
| 2021-11-30 | 5,906.30 | 5,935.60 | 5,672.40 | 5,789.40 | 0.5M |
| 2021-11-29 | 5,877.10 | 5,906.30 | 5,838.10 | 5,877.10 | 0.5M |
| 2021-11-26 | 5,955.10 | 5,955.10 | 5,896.60 | 5,916.10 | 0.4M |
| 2021-11-25 | 6,013.50 | 6,013.50 | 5,945.30 | 5,955.10 | 0.2M |
| 2021-11-24 | 5,994.10 | 5,994.10 | 5,945.30 | 5,994.10 | 0.3M |
| 2021-11-23 | 6,033.00 | 6,033.00 | 5,945.30 | 5,964.80 | 0.2M |
| 2021-11-22 | 6,033.00 | 6,033.00 | 5,945.30 | 6,003.80 | 0.2M |
| 2021-11-19 | 6,013.50 | 6,023.30 | 5,974.60 | 6,023.30 | 0.3M |
| 2021-11-18 | 6,101.30 | 6,101.30 | 6,003.80 | 6,023.30 | 0.3M |
| 2021-11-17 | 6,150.00 | 6,159.70 | 6,042.80 | 6,101.30 | 0.3M |
| 2021-11-16 | 6,120.80 | 6,150.00 | 6,062.30 | 6,150.00 | 0.3M |
| 2021-11-15 | 6,159.70 | 6,169.50 | 6,111.00 | 6,120.80 | 0.3M |
| 2021-11-12 | 6,150.00 | 6,198.70 | 6,130.50 | 6,169.50 | 0.3M |
| 2021-11-11 | 6,140.30 | 6,179.20 | 6,091.50 | 6,179.20 | 0.2M |
| 2021-11-10 | 6,150.00 | 6,159.70 | 6,062.30 | 6,159.70 | 0.3M |
| 2021-11-09 | 6,003.80 | 6,159.70 | 6,003.80 | 6,150.00 | 0.3M |
| 2021-11-08 | 5,945.30 | 6,062.30 | 5,925.80 | 6,052.50 | 0.3M |
| 2021-11-05 | 5,974.60 | 6,033.00 | 5,945.30 | 6,003.80 | 0.3M |
| 2021-11-04 | 6,023.30 | 6,042.80 | 5,906.30 | 5,955.10 | 0.5M |
| 2021-11-03 | 6,130.50 | 6,140.30 | 5,974.60 | 6,023.30 | 0.8M |
| 2021-11-02 | 6,208.50 | 6,208.50 | 6,130.50 | 6,130.50 | 0.5M |
| 2021-11-01 | 6,276.70 | 6,276.70 | 6,111.00 | 6,208.50 | 0.7M |
| 2021-10-29 | 6,228.00 | 6,286.40 | 6,169.50 | 6,247.50 | 0.4M |
| 2021-10-28 | 6,305.90 | 6,305.90 | 6,218.20 | 6,237.70 | 0.4M |
| 2021-10-27 | 6,325.40 | 6,374.20 | 6,228.00 | 6,305.90 | 0.5M |
| 2021-10-26 | 6,286.40 | 6,335.20 | 6,257.20 | 6,335.20 | 0.4M |
| 2021-10-25 | 6,169.50 | 6,315.70 | 6,091.50 | 6,257.20 | 0.7M |
| 2021-10-24 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.0M |
| 2021-10-22 | 6,344.90 | 6,364.40 | 6,140.30 | 6,228.00 | 1.1M |
| 2021-10-21 | 6,481.40 | 6,510.60 | 6,286.40 | 6,354.70 | 1.0M |
| 2021-10-20 | 6,393.70 | 6,734.80 | 6,383.90 | 6,442.40 | 1.7M |
| 2021-10-19 | 6,179.20 | 6,393.70 | 6,179.20 | 6,383.90 | 1.5M |
| 2021-10-18 | 6,140.30 | 6,189.00 | 6,081.80 | 6,179.20 | 0.8M |
| 2021-10-15 | 6,033.00 | 6,130.50 | 5,994.10 | 6,120.80 | 0.6M |
| 2021-10-14 | 5,945.30 | 6,042.80 | 5,925.80 | 6,023.30 | 1.9M |
| 2021-10-13 | 6,003.80 | 6,169.50 | 5,964.80 | 6,072.00 | 1.0M |
| 2021-10-12 | 6,003.80 | 6,042.80 | 5,935.60 | 6,003.80 | 0.9M |
| 2021-10-11 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.0M |
| 2021-10-08 | 5,867.40 | 6,003.80 | 5,857.60 | 5,974.60 | 0.9M |
| 2021-10-07 | 5,857.60 | 5,925.80 | 5,828.40 | 5,916.10 | 0.6M |
| 2021-10-06 | 5,935.60 | 5,945.30 | 5,828.40 | 5,857.60 | 0.9M |
| 2021-10-05 | 5,828.40 | 5,925.80 | 5,769.90 | 5,896.60 | 1.3M |
| 2021-10-04 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2021-10-01 | 5,818.60 | 5,877.10 | 5,750.40 | 5,877.10 | 1.2M |
| 2021-09-30 | 5,877.10 | 5,877.10 | 5,808.90 | 5,828.40 | 0.8M |
| 2021-09-29 | 5,730.90 | 5,867.40 | 5,691.90 | 5,847.90 | 1.4M |
| 2021-09-28 | 5,818.60 | 5,886.80 | 5,721.20 | 5,828.40 | 2.0M |
| 2021-09-27 | 5,584.70 | 5,847.90 | 5,526.20 | 5,799.10 | 3.6M |
| 2021-09-24 | 5,555.50 | 5,604.20 | 5,516.50 | 5,594.50 | 1.3M |
| 2021-09-23 | 5,555.50 | 5,594.50 | 5,477.50 | 5,555.50 | 1.5M |
| 2021-09-22 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 0.0M |
| 2021-09-17 | 5,575.00 | 5,643.20 | 5,428.80 | 5,623.70 | 3.3M |
| 2021-09-16 | 5,721.20 | 5,721.20 | 5,565.20 | 5,594.50 | 3.1M |
| 2021-09-15 | 5,652.90 | 5,857.60 | 5,438.50 | 5,643.20 | 10.6M |
| 2021-09-14 | 5,204.60 | 6,218.20 | 5,185.10 | 5,633.40 | 83.9M |