7,325.74
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7,292.85 | 7,352.14 | 7,234.05 | 7,325.74 | 380.4M |
| 2025-09-26 | 7,258.65 | 7,302.61 | 7,199.80 | 7,248.77 | 356.8M |
| 2025-09-25 | 7,259.80 | 7,305.61 | 7,229.40 | 7,230.17 | 327.5M |
| 2025-09-24 | 7,194.21 | 7,256.47 | 7,192.07 | 7,247.10 | 253.8M |
| 2025-09-23 | 7,276.36 | 7,276.36 | 7,133.50 | 7,206.84 | 335.1M |
| 2025-09-22 | 7,363.83 | 7,364.64 | 7,267.01 | 7,285.17 | 294.6M |
| 2025-09-19 | 7,318.22 | 7,377.53 | 7,296.06 | 7,367.68 | 326.4M |
| 2025-09-18 | 7,448.11 | 7,451.51 | 7,297.87 | 7,336.47 | 419.7M |
| 2025-09-17 | 7,474.79 | 7,489.62 | 7,421.48 | 7,453.24 | 301.3M |
| 2025-09-16 | 7,475.83 | 7,492.16 | 7,411.68 | 7,478.61 | 341.6M |
| 2025-09-15 | 7,487.81 | 7,506.53 | 7,455.79 | 7,473.93 | 372.1M |
| 2025-09-12 | 7,589.82 | 7,650.89 | 7,495.28 | 7,497.70 | 412.9M |
| 2025-09-11 | 7,523.74 | 7,596.40 | 7,491.08 | 7,596.40 | 378.8M |
| 2025-09-10 | 7,551.26 | 7,593.07 | 7,517.05 | 7,537.92 | 329.4M |
| 2025-09-09 | 7,562.31 | 7,584.10 | 7,498.48 | 7,564.59 | 375.0M |
| 2025-09-08 | 7,488.13 | 7,587.94 | 7,478.33 | 7,583.79 | 496.2M |
| 2025-09-05 | 7,435.09 | 7,484.65 | 7,364.66 | 7,484.65 | 402.3M |
| 2025-09-04 | 7,448.94 | 7,467.56 | 7,349.76 | 7,431.42 | 484.8M |
| 2025-09-03 | 7,572.87 | 7,638.91 | 7,424.65 | 7,452.44 | 468.3M |
| 2025-09-02 | 7,624.81 | 7,694.63 | 7,525.85 | 7,552.78 | 568.9M |
| 2025-09-01 | 7,527.92 | 7,637.24 | 7,518.74 | 7,603.11 | 604.6M |
| 2025-08-29 | 7,453.58 | 7,594.10 | 7,453.58 | 7,535.79 | 722.3M |
| 2025-08-28 | 7,455.71 | 7,510.17 | 7,289.60 | 7,417.11 | 593.1M |
| 2025-08-27 | 7,611.34 | 7,652.03 | 7,474.94 | 7,475.20 | 643.3M |
| 2025-08-26 | 7,637.58 | 7,728.08 | 7,604.12 | 7,644.10 | 689.1M |
| 2025-08-25 | 7,393.11 | 7,648.85 | 7,393.11 | 7,632.33 | 792.9M |
| 2025-08-22 | 7,372.35 | 7,377.08 | 7,328.46 | 7,375.68 | 498.7M |
| 2025-08-21 | 7,438.14 | 7,438.14 | 7,349.40 | 7,367.15 | 581.8M |
| 2025-08-20 | 7,248.56 | 7,439.45 | 7,203.74 | 7,426.97 | 705.8M |
| 2025-08-19 | 7,218.22 | 7,312.64 | 7,212.37 | 7,283.85 | 700.9M |
| 2025-08-18 | 7,117.11 | 7,206.97 | 7,117.11 | 7,186.09 | 526.2M |
| 2025-08-15 | 7,023.80 | 7,096.21 | 6,991.89 | 7,083.70 | 588.4M |
| 2025-08-14 | 6,969.71 | 7,072.58 | 6,969.71 | 7,004.26 | 477.2M |
| 2025-08-13 | 6,935.64 | 6,969.86 | 6,909.14 | 6,959.99 | 453.7M |
| 2025-08-12 | 6,918.19 | 6,994.34 | 6,914.56 | 6,949.81 | 402.5M |
| 2025-08-11 | 6,850.21 | 6,947.34 | 6,840.50 | 6,930.72 | 371.4M |
| 2025-08-08 | 6,872.87 | 6,882.29 | 6,849.07 | 6,849.07 | 261.1M |
| 2025-08-07 | 6,859.97 | 6,893.77 | 6,852.49 | 6,875.12 | 299.9M |
| 2025-08-06 | 6,874.51 | 6,874.51 | 6,830.97 | 6,863.46 | 249.6M |
| 2025-08-05 | 6,822.73 | 6,867.61 | 6,822.35 | 6,866.36 | 250.3M |
| 2025-08-04 | 6,784.26 | 6,818.12 | 6,775.66 | 6,817.93 | 236.1M |
| 2025-08-01 | 6,799.09 | 6,833.27 | 6,789.56 | 6,809.88 | 256.5M |
| 2025-07-31 | 6,921.32 | 6,925.94 | 6,789.55 | 6,802.65 | 427.1M |
| 2025-07-30 | 6,915.43 | 6,985.41 | 6,907.18 | 6,945.91 | 513.0M |
| 2025-07-29 | 6,951.63 | 6,966.35 | 6,888.66 | 6,934.99 | 420.6M |
| 2025-07-28 | 6,983.94 | 6,984.86 | 6,921.65 | 6,955.35 | 401.5M |
| 2025-07-25 | 7,063.08 | 7,064.67 | 6,980.20 | 6,990.38 | 555.1M |
| 2025-07-24 | 6,984.23 | 7,057.32 | 6,969.85 | 7,057.32 | 577.7M |
| 2025-07-23 | 7,016.40 | 7,046.21 | 6,977.10 | 6,983.01 | 457.3M |
| 2025-07-22 | 6,883.21 | 7,012.77 | 6,879.64 | 7,012.77 | 512.2M |
| 2025-07-21 | 6,872.83 | 6,884.80 | 6,847.09 | 6,884.50 | 352.6M |
| 2025-07-18 | 6,836.34 | 6,877.74 | 6,833.67 | 6,875.72 | 283.0M |
| 2025-07-17 | 6,804.26 | 6,850.30 | 6,804.26 | 6,830.59 | 294.3M |
| 2025-07-16 | 6,760.32 | 6,816.61 | 6,760.32 | 6,804.42 | 246.5M |
| 2025-07-15 | 6,832.23 | 6,847.60 | 6,747.75 | 6,764.35 | 328.6M |
| 2025-07-14 | 6,836.63 | 6,876.80 | 6,822.00 | 6,862.38 | 331.2M |
| 2025-07-11 | 6,826.29 | 6,898.10 | 6,826.21 | 6,844.85 | 359.6M |
| 2025-07-10 | 6,806.39 | 6,842.09 | 6,780.65 | 6,824.37 | 271.1M |
| 2025-07-09 | 6,803.46 | 6,872.40 | 6,796.70 | 6,819.09 | 316.4M |
| 2025-07-08 | 6,768.23 | 6,805.69 | 6,757.64 | 6,803.11 | 249.2M |
| 2025-07-07 | 6,801.99 | 6,802.18 | 6,766.80 | 6,770.85 | 226.7M |
| 2025-07-04 | 6,840.47 | 6,848.70 | 6,807.90 | 6,820.21 | 240.7M |
| 2025-07-03 | 6,822.08 | 6,864.44 | 6,816.60 | 6,843.04 | 243.7M |
| 2025-07-02 | 6,829.18 | 6,859.60 | 6,805.89 | 6,828.08 | 282.6M |
| 2025-07-01 | 6,836.68 | 6,839.26 | 6,815.80 | 6,835.55 | 236.5M |
| 2025-06-30 | 6,805.35 | 6,871.46 | 6,786.43 | 6,853.88 | 270.1M |
| 2025-06-27 | 6,818.11 | 6,834.22 | 6,800.85 | 6,803.03 | 235.2M |
| 2025-06-26 | 6,852.99 | 6,872.62 | 6,822.47 | 6,830.19 | 279.2M |
| 2025-06-25 | 6,832.45 | 6,868.26 | 6,783.33 | 6,868.26 | 291.4M |
| 2025-06-24 | 6,764.19 | 6,822.42 | 6,764.19 | 6,817.76 | 273.9M |
| 2025-06-23 | 6,778.01 | 6,781.65 | 6,711.33 | 6,754.96 | 287.1M |
| 2025-06-20 | 6,762.85 | 6,858.35 | 6,762.85 | 6,836.43 | 289.4M |
| 2025-06-19 | 6,825.66 | 6,836.91 | 6,754.91 | 6,773.11 | 259.7M |
| 2025-06-18 | 6,884.16 | 6,928.13 | 6,848.73 | 6,849.92 | 285.5M |
| 2025-06-17 | 6,846.16 | 6,885.62 | 6,825.73 | 6,834.39 | 252.2M |
| 2025-06-16 | 6,835.48 | 6,857.51 | 6,806.38 | 6,851.58 | 298.9M |
| 2025-06-13 | 7,000.99 | 7,003.27 | 6,860.25 | 6,871.40 | 384.7M |
| 2025-06-12 | 7,061.41 | 7,064.45 | 6,994.11 | 7,021.36 | 318.1M |
| 2025-06-11 | 7,042.37 | 7,087.92 | 7,038.50 | 7,065.40 | 279.6M |
| 2025-06-10 | 7,083.81 | 7,099.27 | 7,007.06 | 7,048.41 | 356.6M |
| 2025-06-09 | 7,093.63 | 7,114.98 | 7,073.83 | 7,090.43 | 286.5M |
| 2025-06-06 | 7,134.92 | 7,147.33 | 7,090.86 | 7,096.60 | 307.8M |
| 2025-06-05 | 7,244.05 | 7,262.80 | 7,169.66 | 7,180.07 | 272.1M |
| 2025-06-04 | 7,200.30 | 7,255.33 | 7,193.60 | 7,253.95 | 248.3M |
| 2025-06-03 | 7,157.73 | 7,207.45 | 7,124.26 | 7,205.02 | 285.2M |
| 2025-05-30 | 7,228.56 | 7,259.24 | 7,187.44 | 7,187.44 | 255.9M |
| 2025-05-29 | 7,248.60 | 7,251.95 | 7,202.64 | 7,228.93 | 252.5M |
| 2025-05-28 | 7,191.77 | 7,288.68 | 7,165.54 | 7,265.07 | 261.3M |
| 2025-05-27 | 7,143.81 | 7,211.72 | 7,143.81 | 7,192.23 | 241.1M |
| 2025-05-26 | 7,124.15 | 7,196.93 | 7,103.11 | 7,141.62 | 239.0M |
| 2025-05-23 | 7,185.40 | 7,231.95 | 7,129.69 | 7,129.69 | 291.2M |
| 2025-05-22 | 7,218.13 | 7,256.70 | 7,179.70 | 7,181.13 | 253.7M |
| 2025-05-21 | 7,218.60 | 7,258.75 | 7,212.51 | 7,224.60 | 253.5M |
| 2025-05-20 | 7,181.90 | 7,272.24 | 7,181.90 | 7,220.34 | 326.7M |
| 2025-05-19 | 7,121.72 | 7,180.07 | 7,107.81 | 7,178.89 | 267.0M |
| 2025-05-16 | 7,213.08 | 7,214.75 | 7,126.69 | 7,156.50 | 257.0M |
| 2025-05-15 | 7,238.13 | 7,269.46 | 7,216.11 | 7,238.29 | 297.0M |
| 2025-05-14 | 7,210.39 | 7,294.98 | 7,171.67 | 7,257.62 | 302.4M |
| 2025-05-13 | 7,251.01 | 7,251.01 | 7,193.42 | 7,217.03 | 278.3M |
| 2025-05-12 | 7,237.95 | 7,243.47 | 7,197.14 | 7,230.07 | 306.2M |
| 2025-05-09 | 7,209.73 | 7,246.26 | 7,199.89 | 7,223.82 | 256.0M |
| 2025-05-08 | 7,192.53 | 7,240.75 | 7,160.61 | 7,211.74 | 278.0M |
| 2025-05-07 | 7,240.17 | 7,247.76 | 7,181.75 | 7,215.97 | 407.1M |
| 2025-05-06 | 7,152.07 | 7,168.31 | 7,102.91 | 7,166.91 | 366.0M |
| 2025-04-30 | 7,157.59 | 7,219.03 | 7,126.74 | 7,131.31 | 378.6M |
| 2025-04-29 | 7,164.50 | 7,182.24 | 7,120.11 | 7,153.21 | 338.4M |
| 2025-04-28 | 7,288.69 | 7,288.69 | 7,203.56 | 7,203.56 | 346.2M |
| 2025-04-25 | 7,279.24 | 7,315.82 | 7,244.88 | 7,252.32 | 290.8M |
| 2025-04-24 | 7,264.40 | 7,303.59 | 7,251.44 | 7,284.55 | 281.8M |
| 2025-04-23 | 7,334.23 | 7,336.38 | 7,257.58 | 7,271.39 | 342.6M |
| 2025-04-22 | 7,304.52 | 7,354.58 | 7,291.21 | 7,322.48 | 335.4M |
| 2025-04-21 | 7,309.59 | 7,342.52 | 7,300.15 | 7,319.98 | 267.5M |
| 2025-04-18 | 7,439.31 | 7,439.31 | 7,319.20 | 7,337.85 | 299.7M |
| 2025-04-17 | 7,365.49 | 7,479.34 | 7,328.21 | 7,464.83 | 353.1M |
| 2025-04-16 | 7,370.02 | 7,410.84 | 7,287.53 | 7,408.33 | 449.8M |
| 2025-04-15 | 7,309.60 | 7,404.69 | 7,286.24 | 7,359.75 | 469.2M |
| 2025-04-14 | 7,324.97 | 7,387.11 | 7,300.30 | 7,325.47 | 543.9M |
| 2025-04-11 | 7,416.81 | 7,416.81 | 7,290.79 | 7,341.95 | 635.4M |
| 2025-04-10 | 7,436.53 | 7,455.39 | 7,338.40 | 7,443.21 | 899.9M |
| 2025-04-09 | 7,242.46 | 7,458.09 | 7,154.55 | 7,454.37 | 1,034.2M |
| 2025-04-08 | 7,047.58 | 7,308.68 | 7,035.27 | 7,308.68 | 935.5M |
| 2025-04-07 | 7,139.85 | 7,296.20 | 6,839.76 | 7,029.66 | 877.9M |
| 2025-04-03 | 7,264.21 | 7,414.81 | 7,263.12 | 7,398.03 | 367.0M |
| 2025-04-02 | 7,323.24 | 7,365.65 | 7,281.00 | 7,320.90 | 244.5M |
| 2025-04-01 | 7,272.29 | 7,362.93 | 7,272.29 | 7,328.52 | 234.8M |
| 2025-03-31 | 7,293.48 | 7,357.92 | 7,243.94 | 7,264.66 | 275.7M |
| 2025-03-28 | 7,392.61 | 7,412.46 | 7,306.89 | 7,314.09 | 257.6M |
| 2025-03-27 | 7,303.50 | 7,394.49 | 7,297.35 | 7,376.74 | 244.8M |
| 2025-03-26 | 7,311.37 | 7,346.17 | 7,286.41 | 7,316.82 | 259.6M |
| 2025-03-25 | 7,318.95 | 7,338.54 | 7,244.03 | 7,338.50 | 329.6M |
| 2025-03-24 | 7,283.96 | 7,324.03 | 7,258.96 | 7,322.88 | 371.7M |
| 2025-03-21 | 7,323.05 | 7,392.77 | 7,262.15 | 7,286.69 | 359.5M |
| 2025-03-20 | 7,439.77 | 7,443.87 | 7,334.49 | 7,344.70 | 308.7M |
| 2025-03-19 | 7,460.30 | 7,510.73 | 7,426.76 | 7,445.02 | 306.5M |
| 2025-03-18 | 7,537.03 | 7,549.57 | 7,453.54 | 7,476.07 | 377.2M |
| 2025-03-17 | 7,616.87 | 7,653.48 | 7,495.41 | 7,523.67 | 565.6M |
| 2025-03-14 | 7,256.50 | 7,576.30 | 7,256.50 | 7,555.11 | 749.1M |
| 2025-03-13 | 7,221.11 | 7,316.66 | 7,199.97 | 7,233.23 | 313.7M |
| 2025-03-12 | 7,304.80 | 7,343.41 | 7,216.10 | 7,220.59 | 311.1M |
| 2025-03-11 | 7,081.93 | 7,302.21 | 7,073.69 | 7,302.21 | 381.4M |
| 2025-03-10 | 7,106.75 | 7,138.68 | 7,063.09 | 7,132.48 | 272.1M |
| 2025-03-07 | 7,043.76 | 7,156.22 | 7,016.35 | 7,124.93 | 332.9M |
| 2025-03-06 | 7,008.54 | 7,077.04 | 6,975.64 | 7,063.36 | 335.9M |
| 2025-03-05 | 7,037.05 | 7,039.61 | 6,966.14 | 6,994.94 | 291.0M |
| 2025-03-04 | 7,053.11 | 7,060.83 | 6,990.86 | 7,030.48 | 302.2M |
| 2025-03-03 | 7,137.19 | 7,226.33 | 7,056.89 | 7,087.74 | 375.8M |
| 2025-02-28 | 7,127.80 | 7,287.45 | 7,120.34 | 7,122.73 | 460.7M |
| 2025-02-27 | 6,978.94 | 7,141.96 | 6,966.86 | 7,138.09 | 466.4M |
| 2025-02-26 | 6,912.71 | 6,980.67 | 6,899.19 | 6,980.67 | 286.0M |
| 2025-02-25 | 6,981.16 | 6,981.55 | 6,904.50 | 6,912.32 | 324.4M |
| 2025-02-24 | 6,982.06 | 7,084.35 | 6,980.31 | 7,031.23 | 463.6M |
| 2025-02-21 | 7,012.87 | 7,062.92 | 6,949.47 | 6,992.72 | 345.4M |
| 2025-02-20 | 6,988.11 | 7,063.79 | 6,975.88 | 7,014.58 | 249.3M |
| 2025-02-19 | 6,962.21 | 7,008.72 | 6,929.67 | 7,005.61 | 292.5M |
| 2025-02-18 | 7,053.12 | 7,083.49 | 6,954.34 | 6,978.90 | 313.2M |
| 2025-02-17 | 7,077.31 | 7,110.78 | 7,035.38 | 7,063.37 | 359.6M |
| 2025-02-14 | 7,084.80 | 7,108.19 | 7,049.30 | 7,087.98 | 278.9M |
| 2025-02-13 | 6,990.02 | 7,164.29 | 6,986.40 | 7,112.92 | 409.4M |
| 2025-02-12 | 6,922.26 | 6,990.96 | 6,906.86 | 6,990.96 | 246.8M |
| 2025-02-11 | 6,993.77 | 7,004.11 | 6,916.59 | 6,938.40 | 279.9M |
| 2025-02-10 | 6,973.97 | 6,991.03 | 6,916.56 | 6,989.06 | 316.2M |
| 2025-02-07 | 6,897.63 | 7,016.89 | 6,861.06 | 6,975.13 | 335.1M |
| 2025-02-06 | 6,841.68 | 6,917.70 | 6,841.68 | 6,898.80 | 259.7M |
| 2025-02-05 | 7,011.68 | 7,023.42 | 6,841.80 | 6,849.50 | 307.7M |
| 2025-01-27 | 7,007.81 | 7,066.97 | 6,987.77 | 6,990.49 | 263.0M |
| 2025-01-24 | 6,963.58 | 7,029.29 | 6,958.65 | 7,000.92 | 255.3M |
| 2025-01-23 | 7,062.10 | 7,125.40 | 7,004.31 | 7,004.34 | 266.6M |
| 2025-01-22 | 7,100.94 | 7,102.47 | 6,985.60 | 7,006.61 | 222.2M |
| 2025-01-21 | 7,200.41 | 7,202.68 | 7,067.95 | 7,105.09 | 256.8M |
| 2025-01-20 | 7,190.09 | 7,251.07 | 7,146.29 | 7,166.03 | 280.9M |
| 2025-01-17 | 7,026.79 | 7,173.22 | 7,013.36 | 7,145.14 | 255.3M |
| 2025-01-16 | 7,071.52 | 7,162.13 | 7,000.82 | 7,042.78 | 247.5M |
| 2025-01-15 | 7,109.23 | 7,121.72 | 7,049.15 | 7,062.13 | 237.4M |
| 2025-01-14 | 7,015.73 | 7,153.34 | 7,010.19 | 7,129.42 | 309.5M |
| 2025-01-13 | 6,953.44 | 7,032.22 | 6,944.17 | 7,014.35 | 245.5M |
| 2025-01-10 | 7,097.48 | 7,126.00 | 6,991.30 | 6,991.39 | 224.8M |
| 2025-01-09 | 7,093.53 | 7,192.05 | 7,057.48 | 7,100.79 | 233.3M |
| 2025-01-08 | 7,101.06 | 7,163.12 | 6,984.61 | 7,117.60 | 306.1M |
| 2025-01-07 | 7,099.96 | 7,126.03 | 7,040.51 | 7,117.73 | 248.3M |
| 2025-01-06 | 7,128.28 | 7,207.14 | 7,048.73 | 7,093.96 | 299.2M |
| 2025-01-03 | 7,358.32 | 7,382.89 | 7,185.88 | 7,209.13 | 350.9M |
| 2025-01-02 | 7,476.98 | 7,521.14 | 7,311.93 | 7,357.10 | 410.9M |