8,758.82
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 8,688.65 | 8,775.28 | 8,684.92 | 8,758.82 | 11,327.1M |
| 2025-09-29 | 8,596.01 | 8,694.58 | 8,553.83 | 8,676.73 | 11,813.3M |
| 2025-09-26 | 8,624.32 | 8,684.32 | 8,579.36 | 8,586.83 | 11,683.8M |
| 2025-09-25 | 8,652.80 | 8,688.89 | 8,626.66 | 8,654.56 | 12,442.3M |
| 2025-09-24 | 8,457.49 | 8,662.86 | 8,453.54 | 8,662.13 | 13,574.1M |
| 2025-09-23 | 8,539.92 | 8,558.64 | 8,345.56 | 8,502.93 | 15,790.9M |
| 2025-09-22 | 8,550.98 | 8,558.43 | 8,473.69 | 8,536.81 | 12,492.7M |
| 2025-09-19 | 8,533.44 | 8,592.17 | 8,506.12 | 8,544.78 | 15,000.4M |
| 2025-09-18 | 8,621.97 | 8,697.89 | 8,449.44 | 8,532.70 | 17,876.5M |
| 2025-09-17 | 8,544.01 | 8,630.45 | 8,525.90 | 8,623.91 | 13,359.2M |
| 2025-09-16 | 8,509.84 | 8,548.30 | 8,421.01 | 8,545.35 | 11,678.2M |
| 2025-09-15 | 8,538.50 | 8,547.44 | 8,487.08 | 8,488.79 | 11,855.4M |
| 2025-09-12 | 8,527.97 | 8,568.85 | 8,480.82 | 8,519.18 | 12,808.8M |
| 2025-09-11 | 8,361.08 | 8,523.44 | 8,310.35 | 8,523.44 | 11,429.0M |
| 2025-09-10 | 8,380.68 | 8,441.67 | 8,329.07 | 8,378.14 | 9,438.3M |
| 2025-09-09 | 8,427.32 | 8,477.95 | 8,374.80 | 8,405.75 | 12,074.2M |
| 2025-09-08 | 8,352.15 | 8,466.97 | 8,336.19 | 8,458.20 | 12,565.7M |
| 2025-09-05 | 8,117.58 | 8,329.32 | 8,101.32 | 8,327.22 | 11,286.6M |
| 2025-09-04 | 8,257.51 | 8,288.51 | 8,005.38 | 8,108.71 | 12,784.9M |
| 2025-09-03 | 8,363.04 | 8,376.31 | 8,223.11 | 8,247.43 | 12,161.8M |
| 2025-09-02 | 8,480.50 | 8,481.98 | 8,271.11 | 8,333.38 | 14,332.4M |
| 2025-09-01 | 8,442.32 | 8,477.81 | 8,399.14 | 8,475.61 | 14,713.7M |
| 2025-08-29 | 8,415.45 | 8,456.27 | 8,370.99 | 8,424.36 | 14,232.8M |
| 2025-08-28 | 8,294.16 | 8,396.10 | 8,174.58 | 8,396.10 | 14,833.6M |
| 2025-08-27 | 8,426.00 | 8,514.42 | 8,285.24 | 8,285.24 | 15,543.1M |
| 2025-08-26 | 8,388.57 | 8,464.80 | 8,358.32 | 8,419.18 | 13,855.5M |
| 2025-08-25 | 8,333.03 | 8,412.20 | 8,315.25 | 8,393.27 | 16,346.0M |
| 2025-08-22 | 8,188.98 | 8,279.40 | 8,183.41 | 8,279.19 | 12,312.1M |
| 2025-08-21 | 8,232.59 | 8,257.02 | 8,161.31 | 8,197.18 | 11,907.9M |
| 2025-08-20 | 8,120.28 | 8,224.09 | 8,090.47 | 8,224.09 | 12,257.8M |
| 2025-08-19 | 8,142.10 | 8,183.60 | 8,101.29 | 8,138.63 | 11,974.2M |
| 2025-08-18 | 8,115.27 | 8,197.35 | 8,085.02 | 8,147.35 | 14,384.9M |
| 2025-08-15 | 7,897.41 | 8,070.62 | 7,897.41 | 8,070.62 | 11,817.6M |
| 2025-08-14 | 8,032.28 | 8,033.82 | 7,889.69 | 7,907.29 | 10,903.5M |
| 2025-08-13 | 7,951.35 | 8,030.86 | 7,951.35 | 8,024.61 | 10,926.1M |
| 2025-08-12 | 7,935.80 | 7,945.09 | 7,895.49 | 7,945.00 | 8,588.1M |
| 2025-08-11 | 7,864.36 | 7,947.39 | 7,861.91 | 7,935.22 | 8,851.2M |
| 2025-08-08 | 7,839.92 | 7,882.34 | 7,821.91 | 7,852.97 | 8,584.6M |
| 2025-08-07 | 7,872.43 | 7,880.53 | 7,813.19 | 7,854.50 | 8,698.4M |
| 2025-08-06 | 7,820.64 | 7,875.28 | 7,807.15 | 7,873.42 | 8,546.7M |
| 2025-08-05 | 7,787.47 | 7,823.79 | 7,780.02 | 7,823.79 | 8,153.8M |
| 2025-08-04 | 7,683.62 | 7,770.35 | 7,678.11 | 7,769.32 | 7,521.3M |
| 2025-08-01 | 7,697.72 | 7,758.92 | 7,680.02 | 7,716.22 | 8,167.2M |
| 2025-07-31 | 7,794.71 | 7,822.14 | 7,676.90 | 7,701.56 | 10,945.6M |
| 2025-07-30 | 7,850.38 | 7,876.29 | 7,767.45 | 7,821.42 | 10,933.8M |
| 2025-07-29 | 7,795.83 | 7,866.20 | 7,760.20 | 7,866.20 | 10,248.0M |
| 2025-07-28 | 7,808.00 | 7,816.56 | 7,762.93 | 7,805.44 | 10,933.2M |
| 2025-07-25 | 7,814.11 | 7,836.70 | 7,790.82 | 7,806.41 | 11,841.6M |
| 2025-07-24 | 7,687.24 | 7,811.34 | 7,687.24 | 7,811.34 | 14,052.7M |
| 2025-07-23 | 7,747.48 | 7,773.09 | 7,687.56 | 7,697.82 | 14,765.6M |
| 2025-07-22 | 7,647.83 | 7,728.45 | 7,636.96 | 7,728.45 | 14,277.6M |
| 2025-07-21 | 7,573.28 | 7,642.67 | 7,573.28 | 7,639.76 | 12,093.5M |
| 2025-07-18 | 7,538.92 | 7,554.08 | 7,522.60 | 7,553.73 | 8,520.0M |
| 2025-07-17 | 7,475.38 | 7,533.70 | 7,472.45 | 7,533.70 | 8,239.3M |
| 2025-07-16 | 7,467.17 | 7,501.83 | 7,446.37 | 7,475.79 | 8,068.3M |
| 2025-07-15 | 7,497.24 | 7,519.13 | 7,418.96 | 7,465.16 | 10,248.7M |
| 2025-07-14 | 7,508.20 | 7,521.74 | 7,493.35 | 7,506.85 | 9,743.4M |
| 2025-07-11 | 7,463.67 | 7,530.92 | 7,442.64 | 7,499.84 | 11,439.9M |
| 2025-07-10 | 7,412.94 | 7,475.54 | 7,412.94 | 7,458.56 | 8,944.9M |
| 2025-07-09 | 7,444.35 | 7,460.42 | 7,406.23 | 7,421.66 | 8,292.1M |
| 2025-07-08 | 7,360.71 | 7,444.95 | 7,359.14 | 7,441.71 | 8,525.9M |
| 2025-07-07 | 7,343.97 | 7,368.08 | 7,340.96 | 7,363.72 | 7,360.8M |
| 2025-07-04 | 7,371.82 | 7,411.12 | 7,332.29 | 7,351.64 | 8,211.0M |
| 2025-07-03 | 7,347.00 | 7,386.62 | 7,338.47 | 7,379.55 | 6,743.9M |
| 2025-07-02 | 7,357.27 | 7,358.10 | 7,323.04 | 7,349.06 | 8,423.7M |
| 2025-07-01 | 7,343.65 | 7,365.04 | 7,307.75 | 7,364.54 | 7,423.1M |
| 2025-06-30 | 7,289.74 | 7,346.35 | 7,286.24 | 7,343.01 | 7,789.1M |
| 2025-06-27 | 7,271.07 | 7,321.99 | 7,266.59 | 7,282.15 | 8,886.8M |
| 2025-06-26 | 7,289.62 | 7,305.06 | 7,251.43 | 7,256.98 | 8,050.8M |
| 2025-06-25 | 7,219.59 | 7,295.00 | 7,210.74 | 7,292.21 | 8,503.2M |
| 2025-06-24 | 7,113.63 | 7,213.72 | 7,113.63 | 7,213.13 | 7,360.8M |
| 2025-06-23 | 7,051.39 | 7,121.47 | 7,048.31 | 7,111.41 | 6,309.0M |
| 2025-06-20 | 7,099.79 | 7,125.99 | 7,077.47 | 7,082.19 | 5,896.2M |
| 2025-06-19 | 7,167.97 | 7,192.03 | 7,086.95 | 7,107.78 | 6,603.3M |
| 2025-06-18 | 7,182.72 | 7,196.48 | 7,140.26 | 7,179.19 | 5,669.0M |
| 2025-06-17 | 7,201.74 | 7,218.66 | 7,173.93 | 7,192.54 | 6,152.3M |
| 2025-06-16 | 7,166.14 | 7,217.23 | 7,166.14 | 7,200.24 | 6,802.5M |
| 2025-06-13 | 7,253.96 | 7,265.24 | 7,168.39 | 7,184.70 | 8,189.5M |
| 2025-06-12 | 7,250.79 | 7,284.97 | 7,232.11 | 7,276.40 | 6,052.3M |
| 2025-06-11 | 7,228.34 | 7,291.87 | 7,228.34 | 7,267.34 | 6,017.2M |
| 2025-06-10 | 7,279.23 | 7,284.05 | 7,166.89 | 7,225.86 | 6,568.1M |
| 2025-06-09 | 7,234.98 | 7,285.67 | 7,229.05 | 7,275.15 | 6,099.6M |
| 2025-06-06 | 7,235.78 | 7,239.30 | 7,212.55 | 7,226.55 | 5,421.2M |
| 2025-06-05 | 7,216.73 | 7,244.44 | 7,191.69 | 7,237.70 | 6,153.4M |
| 2025-06-04 | 7,153.11 | 7,211.97 | 7,153.11 | 7,210.82 | 5,734.6M |
| 2025-06-03 | 7,090.47 | 7,152.81 | 7,088.37 | 7,148.26 | 5,956.6M |
| 2025-05-30 | 7,132.79 | 7,133.00 | 7,095.52 | 7,101.12 | 5,256.2M |
| 2025-05-29 | 7,064.45 | 7,153.63 | 7,064.45 | 7,148.78 | 5,533.6M |
| 2025-05-28 | 7,069.81 | 7,083.91 | 7,055.19 | 7,067.30 | 4,862.6M |
| 2025-05-27 | 7,078.76 | 7,080.41 | 7,032.53 | 7,068.59 | 4,866.5M |
| 2025-05-26 | 7,070.18 | 7,106.92 | 7,044.09 | 7,083.49 | 4,750.8M |
| 2025-05-23 | 7,119.49 | 7,166.03 | 7,063.97 | 7,063.97 | 5,553.0M |
| 2025-05-22 | 7,176.19 | 7,204.68 | 7,125.08 | 7,127.24 | 5,329.1M |
| 2025-05-21 | 7,188.87 | 7,201.15 | 7,171.99 | 7,196.47 | 5,587.5M |
| 2025-05-20 | 7,167.14 | 7,208.82 | 7,145.17 | 7,196.97 | 5,642.3M |
| 2025-05-19 | 7,148.28 | 7,178.35 | 7,093.86 | 7,168.24 | 6,083.7M |
| 2025-05-16 | 7,135.63 | 7,168.07 | 7,135.63 | 7,145.01 | 5,824.3M |
| 2025-05-15 | 7,211.80 | 7,211.90 | 7,142.57 | 7,143.13 | 6,382.8M |
| 2025-05-14 | 7,205.15 | 7,255.32 | 7,171.54 | 7,220.43 | 7,362.3M |
| 2025-05-13 | 7,272.52 | 7,273.02 | 7,201.05 | 7,212.94 | 6,731.7M |
| 2025-05-12 | 7,171.40 | 7,216.90 | 7,159.16 | 7,216.90 | 6,426.6M |
| 2025-05-09 | 7,191.37 | 7,191.37 | 7,105.88 | 7,128.08 | 5,989.3M |
| 2025-05-08 | 7,140.44 | 7,201.46 | 7,129.07 | 7,193.56 | 6,497.2M |
| 2025-05-07 | 7,208.05 | 7,237.03 | 7,118.40 | 7,164.11 | 7,846.0M |
| 2025-05-06 | 7,065.79 | 7,142.72 | 7,063.04 | 7,142.72 | 7,662.9M |
| 2025-04-30 | 6,999.42 | 7,045.13 | 6,999.42 | 7,023.51 | 6,976.9M |
| 2025-04-29 | 6,968.08 | 7,021.10 | 6,960.42 | 7,001.37 | 6,080.7M |
| 2025-04-28 | 7,042.26 | 7,043.42 | 6,980.38 | 6,989.68 | 6,528.9M |
| 2025-04-25 | 7,039.89 | 7,087.21 | 7,017.67 | 7,046.78 | 6,229.0M |
| 2025-04-24 | 7,064.13 | 7,088.90 | 7,008.27 | 7,034.08 | 5,778.5M |
| 2025-04-23 | 7,083.97 | 7,112.29 | 7,050.25 | 7,070.91 | 6,709.7M |
| 2025-04-22 | 7,047.67 | 7,089.58 | 7,036.35 | 7,063.06 | 6,314.3M |
| 2025-04-21 | 6,947.15 | 7,055.53 | 6,923.07 | 7,052.88 | 5,629.4M |
| 2025-04-18 | 6,959.05 | 6,977.75 | 6,913.14 | 6,954.10 | 5,071.1M |
| 2025-04-17 | 6,929.07 | 7,017.66 | 6,925.94 | 6,972.94 | 5,633.2M |
| 2025-04-16 | 7,003.37 | 7,010.12 | 6,881.89 | 6,960.51 | 5,965.3M |
| 2025-04-15 | 7,040.58 | 7,042.78 | 6,979.86 | 7,021.30 | 5,728.4M |
| 2025-04-14 | 7,042.59 | 7,082.08 | 7,018.09 | 7,038.09 | 6,977.3M |
| 2025-04-11 | 6,901.17 | 7,047.01 | 6,898.65 | 6,988.73 | 7,181.1M |
| 2025-04-10 | 6,910.51 | 7,013.40 | 6,901.11 | 6,940.63 | 9,301.1M |
| 2025-04-09 | 6,599.69 | 6,833.97 | 6,421.21 | 6,798.36 | 10,417.3M |
| 2025-04-08 | 6,632.18 | 6,757.78 | 6,599.85 | 6,695.68 | 10,634.9M |
| 2025-04-07 | 6,923.15 | 7,006.57 | 6,564.65 | 6,647.98 | 10,836.6M |
| 2025-04-03 | 7,332.42 | 7,404.61 | 7,289.14 | 7,322.10 | 6,571.8M |
| 2025-04-02 | 7,382.77 | 7,451.48 | 7,382.77 | 7,405.34 | 5,629.1M |
| 2025-04-01 | 7,336.79 | 7,427.00 | 7,336.79 | 7,393.18 | 7,123.4M |
| 2025-03-31 | 7,345.86 | 7,387.54 | 7,262.01 | 7,320.37 | 7,313.7M |
| 2025-03-28 | 7,424.72 | 7,453.69 | 7,363.34 | 7,371.82 | 6,476.6M |
| 2025-03-27 | 7,407.81 | 7,483.75 | 7,354.97 | 7,426.72 | 6,195.7M |
| 2025-03-26 | 7,397.49 | 7,462.60 | 7,397.49 | 7,424.54 | 6,414.8M |
| 2025-03-25 | 7,420.64 | 7,453.76 | 7,380.31 | 7,415.81 | 7,253.1M |
| 2025-03-24 | 7,421.34 | 7,443.17 | 7,319.50 | 7,423.56 | 7,729.2M |
| 2025-03-21 | 7,496.17 | 7,528.03 | 7,393.34 | 7,419.58 | 8,054.0M |
| 2025-03-20 | 7,531.93 | 7,565.82 | 7,507.11 | 7,516.43 | 6,519.5M |
| 2025-03-19 | 7,556.36 | 7,569.33 | 7,505.77 | 7,541.70 | 6,400.4M |
| 2025-03-18 | 7,568.28 | 7,596.19 | 7,547.02 | 7,579.30 | 7,178.8M |
| 2025-03-17 | 7,562.83 | 7,580.09 | 7,541.56 | 7,554.56 | 8,146.1M |
| 2025-03-14 | 7,420.37 | 7,537.46 | 7,400.00 | 7,536.79 | 9,188.4M |
| 2025-03-13 | 7,470.38 | 7,484.82 | 7,365.52 | 7,419.84 | 8,117.9M |
| 2025-03-12 | 7,493.15 | 7,521.89 | 7,465.91 | 7,475.66 | 7,857.1M |
| 2025-03-11 | 7,352.89 | 7,469.16 | 7,349.39 | 7,469.16 | 7,473.4M |
| 2025-03-10 | 7,397.69 | 7,431.28 | 7,370.63 | 7,427.21 | 6,962.7M |
| 2025-03-07 | 7,381.54 | 7,436.62 | 7,358.52 | 7,389.24 | 8,435.0M |
| 2025-03-06 | 7,339.78 | 7,416.95 | 7,324.66 | 7,402.61 | 7,905.2M |
| 2025-03-05 | 7,306.11 | 7,319.48 | 7,253.31 | 7,308.05 | 6,591.7M |
| 2025-03-04 | 7,204.54 | 7,309.13 | 7,203.51 | 7,302.49 | 6,600.2M |
| 2025-03-03 | 7,250.02 | 7,338.65 | 7,218.93 | 7,248.77 | 7,956.7M |
| 2025-02-28 | 7,389.26 | 7,391.52 | 7,218.93 | 7,234.43 | 8,683.8M |
| 2025-02-27 | 7,423.66 | 7,443.99 | 7,322.02 | 7,419.37 | 8,562.9M |
| 2025-02-26 | 7,340.21 | 7,428.89 | 7,338.30 | 7,422.57 | 8,634.1M |
| 2025-02-25 | 7,298.42 | 7,383.24 | 7,284.06 | 7,324.07 | 7,750.3M |
| 2025-02-24 | 7,382.00 | 7,408.35 | 7,333.36 | 7,377.87 | 9,252.6M |
| 2025-02-21 | 7,322.80 | 7,392.28 | 7,293.35 | 7,386.72 | 9,239.7M |
| 2025-02-20 | 7,295.34 | 7,340.91 | 7,270.98 | 7,322.85 | 8,153.2M |
| 2025-02-19 | 7,179.21 | 7,301.67 | 7,174.69 | 7,300.66 | 8,313.0M |
| 2025-02-18 | 7,270.46 | 7,298.32 | 7,154.59 | 7,188.60 | 8,414.4M |
| 2025-02-17 | 7,289.12 | 7,293.72 | 7,231.48 | 7,287.02 | 9,258.2M |
| 2025-02-14 | 7,234.98 | 7,280.93 | 7,227.56 | 7,273.54 | 8,117.8M |
| 2025-02-13 | 7,323.42 | 7,330.26 | 7,246.80 | 7,247.38 | 9,018.2M |
| 2025-02-12 | 7,227.04 | 7,321.85 | 7,224.33 | 7,321.67 | 7,732.4M |
| 2025-02-11 | 7,247.84 | 7,264.44 | 7,198.57 | 7,245.67 | 7,460.7M |
| 2025-02-10 | 7,230.53 | 7,253.94 | 7,182.83 | 7,245.47 | 7,863.1M |
| 2025-02-07 | 7,130.90 | 7,273.54 | 7,123.53 | 7,219.16 | 8,957.9M |
| 2025-02-06 | 6,970.96 | 7,122.55 | 6,960.92 | 7,120.79 | 6,873.9M |
| 2025-02-05 | 7,065.12 | 7,069.00 | 6,959.24 | 6,984.52 | 6,120.3M |
| 2025-01-27 | 7,076.20 | 7,107.76 | 7,026.89 | 7,026.89 | 5,524.0M |
| 2025-01-24 | 6,960.01 | 7,074.27 | 6,959.95 | 7,068.45 | 5,661.8M |
| 2025-01-23 | 7,041.01 | 7,102.05 | 6,974.30 | 6,974.30 | 6,067.1M |
| 2025-01-22 | 7,019.84 | 7,025.82 | 6,953.71 | 6,989.03 | 4,886.4M |
| 2025-01-21 | 7,052.84 | 7,059.25 | 6,971.24 | 7,040.27 | 5,505.1M |
| 2025-01-20 | 7,012.46 | 7,069.86 | 7,002.49 | 7,020.18 | 5,825.7M |
| 2025-01-17 | 6,888.17 | 7,006.46 | 6,872.34 | 6,971.69 | 5,472.1M |
| 2025-01-16 | 6,909.09 | 7,000.10 | 6,866.55 | 6,914.03 | 5,987.0M |
| 2025-01-15 | 6,918.66 | 6,928.38 | 6,869.51 | 6,882.08 | 5,572.7M |
| 2025-01-14 | 6,724.45 | 6,937.97 | 6,707.11 | 6,930.46 | 6,654.2M |
| 2025-01-13 | 6,652.56 | 6,759.08 | 6,647.13 | 6,707.45 | 5,171.0M |
| 2025-01-10 | 6,808.97 | 6,855.34 | 6,699.72 | 6,699.72 | 5,457.4M |
| 2025-01-09 | 6,809.05 | 6,859.58 | 6,804.34 | 6,816.58 | 5,496.0M |
| 2025-01-08 | 6,823.09 | 6,885.76 | 6,677.39 | 6,839.23 | 6,793.8M |
| 2025-01-07 | 6,802.93 | 6,850.33 | 6,756.59 | 6,848.41 | 5,769.5M |
| 2025-01-06 | 6,798.94 | 6,881.84 | 6,754.39 | 6,806.97 | 6,200.3M |
| 2025-01-03 | 6,944.55 | 6,985.70 | 6,783.70 | 6,798.79 | 7,249.0M |
| 2025-01-02 | 7,104.36 | 7,132.17 | 6,881.63 | 6,933.77 | 8,189.9M |