6,492.27
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,592.47 | 6,657.57 | 6,490.70 | 6,492.27 | 1,983.6M |
| 2025-09-25 | 6,645.45 | 6,700.07 | 6,602.44 | 6,624.31 | 1,937.3M |
| 2025-09-24 | 6,475.43 | 6,686.72 | 6,454.71 | 6,659.52 | 2,203.3M |
| 2025-09-23 | 6,555.30 | 6,583.16 | 6,362.74 | 6,512.77 | 2,346.4M |
| 2025-09-22 | 6,437.01 | 6,526.40 | 6,437.01 | 6,526.40 | 1,896.6M |
| 2025-09-19 | 6,478.42 | 6,531.26 | 6,372.47 | 6,402.99 | 2,074.4M |
| 2025-09-18 | 6,532.77 | 6,683.12 | 6,406.97 | 6,490.24 | 3,238.0M |
| 2025-09-17 | 6,464.23 | 6,554.92 | 6,443.69 | 6,516.41 | 2,230.0M |
| 2025-09-16 | 6,401.01 | 6,478.48 | 6,365.92 | 6,478.08 | 2,308.7M |
| 2025-09-15 | 6,451.60 | 6,451.60 | 6,373.43 | 6,379.16 | 2,072.1M |
| 2025-09-12 | 6,379.69 | 6,469.78 | 6,359.87 | 6,414.08 | 2,020.5M |
| 2025-09-11 | 6,170.47 | 6,381.38 | 6,129.76 | 6,381.38 | 2,070.9M |
| 2025-09-10 | 6,169.37 | 6,259.55 | 6,147.55 | 6,197.88 | 1,717.9M |
| 2025-09-09 | 6,265.86 | 6,290.03 | 6,159.88 | 6,183.52 | 2,064.4M |
| 2025-09-08 | 6,214.58 | 6,296.25 | 6,186.18 | 6,288.24 | 2,181.9M |
| 2025-09-05 | 6,034.34 | 6,211.01 | 5,990.27 | 6,211.01 | 2,193.1M |
| 2025-09-04 | 6,259.97 | 6,278.35 | 5,929.47 | 6,030.81 | 2,377.0M |
| 2025-09-03 | 6,393.99 | 6,403.85 | 6,231.53 | 6,251.98 | 2,269.4M |
| 2025-09-02 | 6,525.82 | 6,528.36 | 6,299.42 | 6,350.14 | 2,640.4M |
| 2025-09-01 | 6,481.30 | 6,562.27 | 6,450.39 | 6,532.30 | 2,598.1M |
| 2025-08-29 | 6,419.76 | 6,440.70 | 6,330.51 | 6,419.94 | 2,365.1M |
| 2025-08-28 | 6,322.17 | 6,418.39 | 6,184.82 | 6,418.39 | 3,122.0M |
| 2025-08-27 | 6,381.31 | 6,554.88 | 6,339.24 | 6,339.24 | 3,149.2M |
| 2025-08-26 | 6,385.24 | 6,420.87 | 6,348.37 | 6,359.41 | 2,614.3M |
| 2025-08-25 | 6,393.05 | 6,445.08 | 6,340.44 | 6,401.34 | 2,952.5M |
| 2025-08-22 | 6,184.84 | 6,317.00 | 6,184.84 | 6,317.00 | 2,569.6M |
| 2025-08-21 | 6,229.04 | 6,273.52 | 6,131.55 | 6,170.98 | 2,821.7M |
| 2025-08-20 | 6,147.65 | 6,237.12 | 6,090.94 | 6,237.12 | 2,667.4M |
| 2025-08-19 | 6,138.27 | 6,215.46 | 6,110.25 | 6,176.31 | 2,782.8M |
| 2025-08-18 | 6,065.78 | 6,160.93 | 6,054.59 | 6,145.22 | 3,080.0M |
| 2025-08-15 | 5,917.81 | 6,048.89 | 5,917.81 | 6,039.96 | 2,388.2M |
| 2025-08-14 | 6,035.25 | 6,042.19 | 5,927.81 | 5,930.19 | 2,665.1M |
| 2025-08-13 | 5,929.14 | 6,042.01 | 5,926.36 | 6,034.04 | 2,675.7M |
| 2025-08-12 | 5,913.61 | 5,929.77 | 5,851.26 | 5,929.09 | 2,574.7M |
| 2025-08-11 | 5,814.73 | 5,923.77 | 5,814.73 | 5,916.62 | 2,560.0M |
| 2025-08-08 | 5,840.87 | 5,840.87 | 5,785.14 | 5,805.04 | 2,568.4M |
| 2025-08-07 | 5,883.24 | 5,898.07 | 5,831.39 | 5,851.53 | 2,263.9M |
| 2025-08-06 | 5,810.96 | 5,878.15 | 5,787.79 | 5,878.15 | 2,230.5M |
| 2025-08-05 | 5,800.90 | 5,817.83 | 5,772.12 | 5,817.83 | 2,036.5M |
| 2025-08-04 | 5,652.49 | 5,779.20 | 5,651.94 | 5,778.82 | 1,887.6M |
| 2025-08-01 | 5,702.60 | 5,751.68 | 5,654.57 | 5,691.85 | 1,984.5M |
| 2025-07-31 | 5,689.79 | 5,769.61 | 5,675.67 | 5,697.98 | 2,387.9M |
| 2025-07-30 | 5,760.37 | 5,766.51 | 5,659.45 | 5,708.85 | 2,413.1M |
| 2025-07-29 | 5,714.44 | 5,776.00 | 5,706.10 | 5,776.00 | 2,572.2M |
| 2025-07-28 | 5,689.07 | 5,719.69 | 5,673.78 | 5,716.39 | 2,333.4M |
| 2025-07-25 | 5,672.71 | 5,694.82 | 5,634.36 | 5,692.08 | 2,575.0M |
| 2025-07-24 | 5,629.32 | 5,667.93 | 5,628.46 | 5,666.11 | 2,778.3M |
| 2025-07-23 | 5,628.26 | 5,663.28 | 5,594.28 | 5,625.50 | 3,123.6M |
| 2025-07-22 | 5,629.81 | 5,671.09 | 5,613.71 | 5,639.84 | 2,785.8M |
| 2025-07-21 | 5,567.38 | 5,642.97 | 5,559.00 | 5,639.88 | 2,646.9M |
| 2025-07-18 | 5,557.64 | 5,568.34 | 5,516.65 | 5,558.16 | 2,393.3M |
| 2025-07-17 | 5,487.77 | 5,558.04 | 5,475.39 | 5,558.04 | 2,720.6M |
| 2025-07-16 | 5,434.73 | 5,502.45 | 5,430.72 | 5,491.32 | 2,643.3M |
| 2025-07-15 | 5,428.56 | 5,439.53 | 5,363.16 | 5,430.09 | 2,739.0M |
| 2025-07-14 | 5,398.66 | 5,445.68 | 5,392.91 | 5,438.77 | 2,682.6M |
| 2025-07-11 | 5,331.17 | 5,417.23 | 5,307.85 | 5,411.63 | 3,119.6M |
| 2025-07-10 | 5,315.68 | 5,350.75 | 5,307.70 | 5,332.54 | 3,200.1M |
| 2025-07-09 | 5,342.91 | 5,368.60 | 5,310.36 | 5,323.74 | 2,850.8M |
| 2025-07-08 | 5,279.35 | 5,332.64 | 5,269.15 | 5,331.16 | 2,449.5M |
| 2025-07-07 | 5,218.84 | 5,250.31 | 5,212.05 | 5,247.17 | 2,342.3M |
| 2025-07-04 | 5,269.61 | 5,287.53 | 5,210.92 | 5,220.35 | 2,625.9M |
| 2025-07-03 | 5,244.66 | 5,273.75 | 5,235.74 | 5,269.78 | 2,337.2M |
| 2025-07-02 | 5,305.26 | 5,306.27 | 5,218.76 | 5,241.34 | 2,440.0M |
| 2025-07-01 | 5,271.53 | 5,315.19 | 5,248.25 | 5,306.32 | 2,100.3M |
| 2025-06-30 | 5,205.19 | 5,262.40 | 5,204.43 | 5,262.40 | 1,836.3M |
| 2025-06-27 | 5,177.98 | 5,206.92 | 5,147.52 | 5,185.39 | 1,777.2M |
| 2025-06-26 | 5,195.51 | 5,214.83 | 5,151.83 | 5,157.82 | 1,934.7M |
| 2025-06-25 | 5,130.95 | 5,199.55 | 5,117.36 | 5,199.34 | 1,976.9M |
| 2025-06-24 | 5,004.18 | 5,114.41 | 5,002.50 | 5,114.41 | 1,870.4M |
| 2025-06-23 | 4,881.76 | 5,002.97 | 4,881.76 | 4,999.69 | 1,527.0M |
| 2025-06-20 | 4,956.67 | 4,987.52 | 4,911.00 | 4,912.31 | 1,392.7M |
| 2025-06-19 | 5,038.91 | 5,069.71 | 4,950.25 | 4,962.71 | 1,689.6M |
| 2025-06-18 | 5,023.43 | 5,042.93 | 4,984.27 | 5,042.09 | 1,479.2M |
| 2025-06-17 | 5,058.08 | 5,087.71 | 5,015.73 | 5,033.70 | 1,624.0M |
| 2025-06-16 | 5,011.33 | 5,070.75 | 5,009.53 | 5,053.16 | 1,619.4M |
| 2025-06-13 | 5,102.19 | 5,124.45 | 5,023.22 | 5,027.38 | 1,793.6M |
| 2025-06-12 | 5,110.41 | 5,136.75 | 5,089.07 | 5,131.36 | 1,630.0M |
| 2025-06-11 | 5,114.69 | 5,151.44 | 5,105.70 | 5,118.86 | 1,741.3M |
| 2025-06-10 | 5,188.39 | 5,191.55 | 5,056.10 | 5,117.15 | 2,202.3M |
| 2025-06-09 | 5,111.23 | 5,188.06 | 5,110.90 | 5,184.79 | 1,947.2M |
| 2025-06-06 | 5,110.29 | 5,113.76 | 5,079.08 | 5,103.65 | 1,786.1M |
| 2025-06-05 | 5,068.73 | 5,130.97 | 5,040.42 | 5,129.68 | 1,942.9M |
| 2025-06-04 | 5,048.57 | 5,075.31 | 5,042.53 | 5,069.56 | 2,053.5M |
| 2025-06-03 | 4,966.33 | 5,053.96 | 4,966.33 | 5,047.77 | 1,956.5M |
| 2025-05-30 | 5,047.95 | 5,051.88 | 4,985.40 | 4,999.61 | 2,306.5M |
| 2025-05-29 | 4,970.21 | 5,077.80 | 4,970.21 | 5,058.85 | 2,177.6M |
| 2025-05-28 | 4,969.50 | 4,990.24 | 4,951.70 | 4,965.49 | 1,911.6M |
| 2025-05-27 | 4,965.87 | 4,973.04 | 4,923.88 | 4,963.85 | 1,680.4M |
| 2025-05-26 | 4,919.60 | 4,966.07 | 4,917.60 | 4,966.07 | 1,682.5M |
| 2025-05-23 | 4,988.72 | 5,033.33 | 4,929.22 | 4,929.22 | 2,088.0M |
| 2025-05-22 | 5,017.47 | 5,069.21 | 4,992.15 | 4,995.27 | 2,172.4M |
| 2025-05-21 | 5,037.81 | 5,043.86 | 5,004.33 | 5,032.74 | 2,089.8M |
| 2025-05-20 | 5,020.90 | 5,060.72 | 4,998.14 | 5,049.34 | 2,280.1M |
| 2025-05-19 | 5,008.00 | 5,021.19 | 4,951.18 | 5,014.52 | 1,990.9M |
| 2025-05-16 | 4,959.47 | 5,030.27 | 4,948.85 | 4,999.48 | 2,020.7M |
| 2025-05-15 | 5,015.66 | 5,017.38 | 4,958.15 | 4,971.71 | 2,064.1M |
| 2025-05-14 | 5,026.88 | 5,062.22 | 4,996.85 | 5,019.58 | 2,245.2M |
| 2025-05-13 | 5,095.33 | 5,107.69 | 5,026.06 | 5,033.55 | 2,307.4M |
| 2025-05-12 | 5,013.22 | 5,044.35 | 5,003.75 | 5,044.28 | 2,212.5M |
| 2025-05-09 | 5,061.79 | 5,064.01 | 4,950.49 | 4,971.49 | 2,160.3M |
| 2025-05-08 | 5,009.70 | 5,082.24 | 5,006.49 | 5,074.59 | 2,518.4M |
| 2025-05-07 | 5,068.54 | 5,087.12 | 4,980.08 | 5,030.32 | 2,763.2M |
| 2025-05-06 | 4,889.03 | 5,002.97 | 4,889.03 | 5,002.97 | 2,129.1M |
| 2025-04-30 | 4,787.03 | 4,864.92 | 4,787.03 | 4,847.41 | 1,869.9M |
| 2025-04-29 | 4,706.22 | 4,775.64 | 4,685.61 | 4,771.59 | 1,827.6M |
| 2025-04-28 | 4,760.74 | 4,767.66 | 4,701.09 | 4,721.53 | 1,376.1M |
| 2025-04-25 | 4,739.00 | 4,796.57 | 4,725.11 | 4,759.07 | 1,378.4M |
| 2025-04-24 | 4,775.97 | 4,796.65 | 4,709.44 | 4,741.71 | 1,610.9M |
| 2025-04-23 | 4,750.51 | 4,805.12 | 4,748.64 | 4,777.05 | 1,621.6M |
| 2025-04-22 | 4,722.05 | 4,752.31 | 4,701.18 | 4,725.84 | 1,586.6M |
| 2025-04-21 | 4,625.81 | 4,728.18 | 4,602.26 | 4,728.18 | 1,484.2M |
| 2025-04-18 | 4,646.45 | 4,664.97 | 4,598.37 | 4,636.65 | 1,623.7M |
| 2025-04-17 | 4,605.01 | 4,709.38 | 4,605.01 | 4,655.14 | 1,632.2M |
| 2025-04-16 | 4,724.89 | 4,736.49 | 4,571.88 | 4,631.94 | 1,709.9M |
| 2025-04-15 | 4,760.22 | 4,771.89 | 4,697.58 | 4,741.90 | 1,764.4M |
| 2025-04-14 | 4,737.16 | 4,787.12 | 4,726.22 | 4,754.46 | 1,901.3M |
| 2025-04-11 | 4,546.25 | 4,719.64 | 4,543.39 | 4,668.72 | 1,989.2M |
| 2025-04-10 | 4,555.24 | 4,669.82 | 4,555.24 | 4,583.37 | 2,335.0M |
| 2025-04-09 | 4,258.00 | 4,500.03 | 4,085.80 | 4,461.45 | 2,774.5M |
| 2025-04-08 | 4,351.74 | 4,459.73 | 4,283.44 | 4,363.32 | 2,395.5M |
| 2025-04-07 | 4,658.67 | 4,717.12 | 4,344.33 | 4,397.89 | 1,850.0M |
| 2025-04-03 | 5,004.15 | 5,089.99 | 4,955.98 | 5,011.60 | 1,905.7M |
| 2025-04-02 | 5,059.56 | 5,118.22 | 5,055.79 | 5,074.74 | 1,682.5M |
| 2025-04-01 | 5,033.01 | 5,101.40 | 5,032.94 | 5,065.41 | 1,697.7M |
| 2025-03-31 | 5,003.35 | 5,031.99 | 4,934.12 | 5,018.46 | 1,773.3M |
| 2025-03-28 | 5,099.59 | 5,138.49 | 5,045.14 | 5,047.58 | 1,958.9M |
| 2025-03-27 | 5,074.91 | 5,172.99 | 5,041.28 | 5,104.03 | 2,141.7M |
| 2025-03-26 | 5,015.33 | 5,104.57 | 5,015.04 | 5,084.84 | 1,840.2M |
| 2025-03-25 | 5,052.93 | 5,080.91 | 4,995.76 | 5,014.80 | 1,566.4M |
| 2025-03-24 | 5,104.91 | 5,128.10 | 4,948.06 | 5,052.45 | 1,845.8M |
| 2025-03-21 | 5,216.33 | 5,225.07 | 5,087.36 | 5,101.74 | 1,843.1M |
| 2025-03-20 | 5,256.18 | 5,298.16 | 5,227.27 | 5,243.26 | 1,711.3M |
| 2025-03-19 | 5,279.24 | 5,297.93 | 5,235.95 | 5,260.70 | 1,768.9M |
| 2025-03-18 | 5,261.78 | 5,324.51 | 5,261.78 | 5,282.18 | 1,735.3M |
| 2025-03-17 | 5,230.91 | 5,261.59 | 5,188.81 | 5,254.42 | 1,764.1M |
| 2025-03-14 | 5,099.12 | 5,225.78 | 5,073.87 | 5,225.07 | 1,831.8M |
| 2025-03-13 | 5,191.06 | 5,205.21 | 5,051.23 | 5,099.15 | 1,940.1M |
| 2025-03-12 | 5,241.35 | 5,251.98 | 5,201.27 | 5,202.23 | 2,034.8M |
| 2025-03-11 | 5,136.51 | 5,215.22 | 5,134.08 | 5,215.22 | 1,722.9M |
| 2025-03-10 | 5,215.77 | 5,233.85 | 5,164.73 | 5,214.41 | 1,696.2M |
| 2025-03-07 | 5,190.05 | 5,242.72 | 5,156.27 | 5,200.68 | 2,031.8M |
| 2025-03-06 | 5,104.75 | 5,229.60 | 5,104.75 | 5,208.50 | 2,131.8M |
| 2025-03-05 | 5,042.85 | 5,075.89 | 5,000.15 | 5,073.89 | 1,872.8M |
| 2025-03-04 | 4,894.94 | 5,050.29 | 4,894.41 | 5,043.44 | 1,883.7M |
| 2025-03-03 | 5,010.68 | 5,059.65 | 4,922.93 | 4,950.73 | 1,983.1M |
| 2025-02-28 | 5,167.77 | 5,170.30 | 4,976.34 | 4,983.95 | 2,164.2M |
| 2025-02-27 | 5,190.93 | 5,230.06 | 5,082.01 | 5,184.14 | 2,347.5M |
| 2025-02-26 | 5,088.19 | 5,181.15 | 5,064.21 | 5,181.15 | 2,329.5M |
| 2025-02-25 | 4,980.18 | 5,117.92 | 4,978.82 | 5,063.85 | 2,097.1M |
| 2025-02-24 | 5,072.48 | 5,092.73 | 5,007.20 | 5,055.64 | 2,308.8M |
| 2025-02-21 | 4,958.54 | 5,098.71 | 4,934.37 | 5,081.72 | 2,257.9M |
| 2025-02-20 | 4,924.56 | 4,971.13 | 4,904.18 | 4,954.95 | 2,052.9M |
| 2025-02-19 | 4,785.19 | 4,920.67 | 4,785.19 | 4,920.36 | 1,757.6M |
| 2025-02-18 | 4,869.20 | 4,894.48 | 4,769.04 | 4,787.70 | 1,977.7M |
| 2025-02-17 | 4,850.16 | 4,894.93 | 4,835.28 | 4,887.76 | 2,089.6M |
| 2025-02-14 | 4,767.43 | 4,841.52 | 4,767.43 | 4,818.72 | 1,839.6M |
| 2025-02-13 | 4,820.05 | 4,837.75 | 4,758.74 | 4,775.21 | 2,165.8M |
| 2025-02-12 | 4,734.81 | 4,829.95 | 4,722.58 | 4,829.87 | 2,109.7M |
| 2025-02-11 | 4,786.92 | 4,790.36 | 4,721.50 | 4,744.15 | 1,914.2M |
| 2025-02-10 | 4,724.96 | 4,790.63 | 4,705.06 | 4,789.51 | 2,210.1M |
| 2025-02-07 | 4,670.18 | 4,757.15 | 4,640.88 | 4,704.05 | 2,312.3M |
| 2025-02-06 | 4,493.03 | 4,660.55 | 4,487.53 | 4,660.53 | 1,763.2M |
| 2025-02-05 | 4,512.17 | 4,522.21 | 4,470.21 | 4,496.79 | 1,334.8M |
| 2025-01-27 | 4,535.55 | 4,546.20 | 4,453.38 | 4,454.28 | 1,298.3M |
| 2025-01-24 | 4,451.00 | 4,537.79 | 4,451.00 | 4,531.11 | 1,354.6M |
| 2025-01-23 | 4,522.53 | 4,577.63 | 4,461.87 | 4,461.87 | 1,499.8M |
| 2025-01-22 | 4,471.50 | 4,495.32 | 4,452.45 | 4,487.52 | 1,248.1M |
| 2025-01-21 | 4,486.43 | 4,503.08 | 4,419.61 | 4,502.20 | 1,233.5M |
| 2025-01-20 | 4,437.49 | 4,487.94 | 4,427.51 | 4,462.44 | 1,295.4M |
| 2025-01-17 | 4,389.11 | 4,459.62 | 4,350.14 | 4,426.76 | 1,326.6M |
| 2025-01-16 | 4,415.18 | 4,478.18 | 4,367.32 | 4,402.13 | 1,369.5M |
| 2025-01-15 | 4,417.70 | 4,431.99 | 4,384.40 | 4,396.55 | 1,419.6M |
| 2025-01-14 | 4,238.50 | 4,426.09 | 4,235.85 | 4,426.09 | 1,555.7M |
| 2025-01-13 | 4,172.95 | 4,264.59 | 4,132.36 | 4,226.14 | 1,225.8M |
| 2025-01-10 | 4,341.09 | 4,381.55 | 4,225.94 | 4,225.94 | 1,534.2M |
| 2025-01-09 | 4,296.52 | 4,377.66 | 4,296.52 | 4,346.90 | 1,394.8M |
| 2025-01-08 | 4,313.17 | 4,363.22 | 4,199.43 | 4,331.14 | 1,690.2M |
| 2025-01-07 | 4,240.31 | 4,337.84 | 4,228.12 | 4,336.80 | 1,552.5M |
| 2025-01-06 | 4,240.97 | 4,307.56 | 4,176.96 | 4,231.17 | 1,241.0M |
| 2025-01-03 | 4,382.01 | 4,398.12 | 4,235.33 | 4,244.00 | 1,544.3M |
| 2025-01-02 | 4,455.51 | 4,514.54 | 4,334.30 | 4,374.46 | 1,546.0M |