6,053.24
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6,073.66 | 6,122.08 | 6,053.24 | 6,053.24 | 2,449.4M |
| 2025-09-25 | 6,060.14 | 6,134.70 | 6,052.92 | 6,097.40 | 2,730.6M |
| 2025-09-24 | 5,931.05 | 6,079.33 | 5,930.79 | 6,065.37 | 2,753.1M |
| 2025-09-23 | 6,003.19 | 6,016.06 | 5,875.66 | 5,962.94 | 2,996.3M |
| 2025-09-22 | 5,961.33 | 6,024.51 | 5,936.66 | 6,023.65 | 2,672.7M |
| 2025-09-19 | 5,998.92 | 6,020.13 | 5,949.58 | 5,961.67 | 2,616.4M |
| 2025-09-18 | 6,078.04 | 6,123.12 | 5,930.15 | 5,996.99 | 4,423.9M |
| 2025-09-17 | 6,034.06 | 6,098.75 | 6,023.15 | 6,066.66 | 3,417.9M |
| 2025-09-16 | 6,074.16 | 6,092.64 | 6,000.50 | 6,036.10 | 3,217.4M |
| 2025-09-15 | 6,092.51 | 6,124.12 | 6,053.04 | 6,067.66 | 2,996.0M |
| 2025-09-12 | 6,105.06 | 6,141.88 | 6,057.61 | 6,059.06 | 3,363.1M |
| 2025-09-11 | 5,933.70 | 6,101.31 | 5,905.05 | 6,101.18 | 3,492.7M |
| 2025-09-10 | 5,971.14 | 6,007.11 | 5,926.33 | 5,955.88 | 2,482.9M |
| 2025-09-09 | 6,008.34 | 6,046.15 | 5,958.67 | 5,982.37 | 2,954.0M |
| 2025-09-08 | 6,055.85 | 6,060.85 | 5,984.53 | 6,042.08 | 3,175.2M |
| 2025-09-05 | 5,943.52 | 6,072.31 | 5,906.24 | 6,056.70 | 3,336.9M |
| 2025-09-04 | 6,038.40 | 6,076.76 | 5,863.34 | 5,931.98 | 3,935.8M |
| 2025-09-03 | 6,168.81 | 6,180.43 | 6,008.78 | 6,055.54 | 3,417.2M |
| 2025-09-02 | 6,254.75 | 6,265.68 | 6,117.19 | 6,165.22 | 3,827.8M |
| 2025-09-01 | 6,280.54 | 6,293.43 | 6,205.79 | 6,258.86 | 4,218.0M |
| 2025-08-29 | 6,231.41 | 6,296.50 | 6,221.62 | 6,260.40 | 4,647.8M |
| 2025-08-28 | 6,085.19 | 6,236.12 | 6,052.07 | 6,234.08 | 4,207.5M |
| 2025-08-27 | 6,218.99 | 6,270.78 | 6,083.87 | 6,083.87 | 4,530.9M |
| 2025-08-26 | 6,220.07 | 6,260.75 | 6,196.77 | 6,210.20 | 3,478.2M |
| 2025-08-25 | 6,230.62 | 6,301.54 | 6,164.88 | 6,258.20 | 5,213.8M |
| 2025-08-22 | 5,922.10 | 6,149.40 | 5,922.10 | 6,149.25 | 4,572.8M |
| 2025-08-21 | 5,942.58 | 5,980.48 | 5,904.00 | 5,925.47 | 3,176.6M |
| 2025-08-20 | 5,812.47 | 5,911.80 | 5,784.67 | 5,910.92 | 3,277.0M |
| 2025-08-19 | 5,902.98 | 5,930.45 | 5,820.40 | 5,821.31 | 3,654.2M |
| 2025-08-18 | 5,876.02 | 5,959.11 | 5,829.87 | 5,894.99 | 4,449.6M |
| 2025-08-15 | 5,703.58 | 5,865.08 | 5,695.10 | 5,829.17 | 4,269.8M |
| 2025-08-14 | 5,725.10 | 5,814.05 | 5,710.98 | 5,726.17 | 3,681.4M |
| 2025-08-13 | 5,691.24 | 5,757.74 | 5,676.19 | 5,719.11 | 3,200.2M |
| 2025-08-12 | 5,670.71 | 5,696.12 | 5,647.60 | 5,683.73 | 2,862.2M |
| 2025-08-11 | 5,656.54 | 5,690.90 | 5,642.16 | 5,671.21 | 2,915.6M |
| 2025-08-08 | 5,667.73 | 5,685.97 | 5,647.84 | 5,649.41 | 2,831.4M |
| 2025-08-07 | 5,721.81 | 5,745.30 | 5,666.94 | 5,690.08 | 3,637.4M |
| 2025-08-06 | 5,650.24 | 5,711.29 | 5,638.84 | 5,702.83 | 3,140.8M |
| 2025-08-05 | 5,624.83 | 5,652.00 | 5,608.05 | 5,649.39 | 2,549.4M |
| 2025-08-04 | 5,568.85 | 5,607.48 | 5,564.41 | 5,604.73 | 1,986.0M |
| 2025-08-01 | 5,644.20 | 5,672.75 | 5,576.44 | 5,593.50 | 2,403.4M |
| 2025-07-31 | 5,754.56 | 5,770.60 | 5,628.45 | 5,652.95 | 3,355.4M |
| 2025-07-30 | 5,830.45 | 5,856.55 | 5,748.12 | 5,795.95 | 3,270.1M |
| 2025-07-29 | 5,748.12 | 5,835.10 | 5,723.11 | 5,834.08 | 3,273.5M |
| 2025-07-28 | 5,723.85 | 5,784.92 | 5,693.54 | 5,762.46 | 3,395.9M |
| 2025-07-25 | 5,714.61 | 5,717.90 | 5,665.75 | 5,714.34 | 3,663.9M |
| 2025-07-24 | 5,593.76 | 5,719.61 | 5,592.44 | 5,712.90 | 4,288.8M |
| 2025-07-23 | 5,612.74 | 5,680.93 | 5,601.92 | 5,620.19 | 4,299.2M |
| 2025-07-22 | 5,553.30 | 5,602.45 | 5,513.44 | 5,591.77 | 3,376.5M |
| 2025-07-21 | 5,512.90 | 5,556.12 | 5,510.44 | 5,544.37 | 3,294.5M |
| 2025-07-18 | 5,452.77 | 5,499.30 | 5,452.77 | 5,496.14 | 2,541.8M |
| 2025-07-17 | 5,400.86 | 5,438.48 | 5,378.62 | 5,438.48 | 2,166.3M |
| 2025-07-16 | 5,403.43 | 5,421.47 | 5,369.17 | 5,393.84 | 1,953.7M |
| 2025-07-15 | 5,420.96 | 5,452.26 | 5,370.68 | 5,402.43 | 2,450.9M |
| 2025-07-14 | 5,470.94 | 5,472.86 | 5,426.61 | 5,426.61 | 2,791.0M |
| 2025-07-11 | 5,424.55 | 5,550.94 | 5,421.42 | 5,463.51 | 4,562.9M |
| 2025-07-10 | 5,359.53 | 5,425.81 | 5,359.53 | 5,381.77 | 2,693.0M |
| 2025-07-09 | 5,397.12 | 5,415.91 | 5,358.30 | 5,363.29 | 2,215.8M |
| 2025-07-08 | 5,324.55 | 5,405.89 | 5,319.96 | 5,397.73 | 2,197.6M |
| 2025-07-07 | 5,318.26 | 5,339.16 | 5,310.21 | 5,322.19 | 1,620.3M |
| 2025-07-04 | 5,318.32 | 5,388.88 | 5,277.98 | 5,330.28 | 2,193.8M |
| 2025-07-03 | 5,301.41 | 5,322.39 | 5,289.95 | 5,317.37 | 1,817.6M |
| 2025-07-02 | 5,303.05 | 5,305.56 | 5,271.66 | 5,297.58 | 1,931.1M |
| 2025-07-01 | 5,305.46 | 5,312.34 | 5,277.07 | 5,298.20 | 1,889.1M |
| 2025-06-30 | 5,276.67 | 5,312.75 | 5,264.03 | 5,306.50 | 2,188.8M |
| 2025-06-27 | 5,289.00 | 5,361.64 | 5,259.40 | 5,265.00 | 2,521.5M |
| 2025-06-26 | 5,384.37 | 5,384.37 | 5,294.48 | 5,294.79 | 2,856.5M |
| 2025-06-25 | 5,225.47 | 5,387.02 | 5,216.95 | 5,384.59 | 3,511.7M |
| 2025-06-24 | 5,119.94 | 5,209.52 | 5,118.74 | 5,183.20 | 2,332.6M |
| 2025-06-23 | 5,051.29 | 5,125.70 | 5,050.91 | 5,108.00 | 1,577.3M |
| 2025-06-20 | 5,082.65 | 5,105.68 | 5,072.14 | 5,079.38 | 1,423.3M |
| 2025-06-19 | 5,133.46 | 5,138.12 | 5,068.41 | 5,077.93 | 1,682.6M |
| 2025-06-18 | 5,159.80 | 5,171.29 | 5,119.30 | 5,138.38 | 1,550.2M |
| 2025-06-17 | 5,156.50 | 5,171.28 | 5,142.39 | 5,165.56 | 1,728.9M |
| 2025-06-16 | 5,106.77 | 5,160.16 | 5,105.99 | 5,155.01 | 1,893.1M |
| 2025-06-13 | 5,175.48 | 5,182.10 | 5,106.78 | 5,123.17 | 2,830.8M |
| 2025-06-12 | 5,198.55 | 5,217.73 | 5,159.83 | 5,181.21 | 2,418.1M |
| 2025-06-11 | 5,183.12 | 5,265.97 | 5,174.87 | 5,212.36 | 2,997.4M |
| 2025-06-10 | 5,212.83 | 5,244.55 | 5,149.51 | 5,172.73 | 2,247.0M |
| 2025-06-09 | 5,183.42 | 5,232.90 | 5,174.04 | 5,209.57 | 2,237.2M |
| 2025-06-06 | 5,166.72 | 5,184.23 | 5,155.35 | 5,170.97 | 1,545.4M |
| 2025-06-05 | 5,112.39 | 5,184.71 | 5,099.93 | 5,167.96 | 1,884.8M |
| 2025-06-04 | 5,052.16 | 5,113.02 | 5,052.16 | 5,111.53 | 1,687.6M |
| 2025-06-03 | 4,976.12 | 5,085.92 | 4,968.02 | 5,056.58 | 1,793.2M |
| 2025-05-30 | 4,990.99 | 4,994.32 | 4,949.72 | 4,962.51 | 1,374.1M |
| 2025-05-29 | 4,964.27 | 5,019.05 | 4,959.09 | 5,003.26 | 1,321.3M |
| 2025-05-28 | 4,978.34 | 4,984.44 | 4,955.30 | 4,958.23 | 1,047.9M |
| 2025-05-27 | 5,008.84 | 5,012.72 | 4,961.48 | 4,976.79 | 1,211.2M |
| 2025-05-26 | 5,022.73 | 5,038.29 | 4,990.98 | 5,009.25 | 1,362.9M |
| 2025-05-23 | 5,076.34 | 5,100.08 | 5,025.14 | 5,025.14 | 1,574.6M |
| 2025-05-22 | 5,084.99 | 5,097.76 | 5,065.58 | 5,080.60 | 1,379.7M |
| 2025-05-21 | 5,092.08 | 5,110.56 | 5,087.24 | 5,090.26 | 1,614.4M |
| 2025-05-20 | 5,094.46 | 5,119.53 | 5,086.21 | 5,100.18 | 1,401.2M |
| 2025-05-19 | 5,100.13 | 5,109.23 | 5,073.30 | 5,087.91 | 1,406.4M |
| 2025-05-16 | 5,127.37 | 5,133.27 | 5,091.06 | 5,113.65 | 1,709.2M |
| 2025-05-15 | 5,178.24 | 5,190.51 | 5,137.92 | 5,139.03 | 2,305.9M |
| 2025-05-14 | 5,099.14 | 5,234.21 | 5,092.84 | 5,199.43 | 3,361.4M |
| 2025-05-13 | 5,129.37 | 5,133.65 | 5,098.69 | 5,101.10 | 2,365.1M |
| 2025-05-12 | 5,045.91 | 5,100.18 | 5,035.95 | 5,100.02 | 2,346.4M |
| 2025-05-09 | 5,048.14 | 5,051.85 | 5,018.47 | 5,026.91 | 1,525.9M |
| 2025-05-08 | 5,020.06 | 5,060.67 | 5,016.52 | 5,053.76 | 1,756.0M |
| 2025-05-07 | 5,123.48 | 5,125.35 | 5,021.29 | 5,049.15 | 2,286.6M |
| 2025-05-06 | 5,004.83 | 5,030.63 | 4,984.98 | 5,021.91 | 2,063.0M |
| 2025-04-30 | 4,965.70 | 4,999.68 | 4,956.98 | 4,977.98 | 1,760.9M |
| 2025-04-29 | 4,951.82 | 4,976.84 | 4,946.77 | 4,962.45 | 1,476.2M |
| 2025-04-28 | 4,952.54 | 4,967.68 | 4,926.39 | 4,956.23 | 1,615.5M |
| 2025-04-25 | 4,947.53 | 4,975.14 | 4,941.67 | 4,959.30 | 1,592.4M |
| 2025-04-24 | 4,944.20 | 4,961.78 | 4,918.70 | 4,929.20 | 1,437.5M |
| 2025-04-23 | 4,952.21 | 4,964.12 | 4,923.97 | 4,944.32 | 1,558.4M |
| 2025-04-22 | 4,920.58 | 4,957.03 | 4,919.47 | 4,935.88 | 1,557.0M |
| 2025-04-21 | 4,876.95 | 4,940.12 | 4,868.81 | 4,926.15 | 1,455.4M |
| 2025-04-18 | 4,877.31 | 4,893.16 | 4,858.84 | 4,881.98 | 1,301.9M |
| 2025-04-17 | 4,863.43 | 4,898.35 | 4,853.34 | 4,896.53 | 1,575.5M |
| 2025-04-16 | 4,881.50 | 4,887.08 | 4,819.03 | 4,887.08 | 2,022.6M |
| 2025-04-15 | 4,870.39 | 4,873.89 | 4,837.02 | 4,872.67 | 1,610.0M |
| 2025-04-14 | 4,901.34 | 4,905.61 | 4,867.49 | 4,870.38 | 1,996.5M |
| 2025-04-11 | 4,878.82 | 4,910.21 | 4,836.87 | 4,877.23 | 2,231.2M |
| 2025-04-10 | 4,863.43 | 4,884.76 | 4,807.90 | 4,855.04 | 3,150.4M |
| 2025-04-09 | 4,631.07 | 4,775.01 | 4,600.24 | 4,775.01 | 3,794.6M |
| 2025-04-08 | 4,634.62 | 4,689.13 | 4,590.46 | 4,689.13 | 4,122.0M |
| 2025-04-07 | 4,766.73 | 4,834.40 | 4,515.87 | 4,573.72 | 4,220.3M |
| 2025-04-03 | 5,024.60 | 5,083.29 | 5,023.05 | 5,040.10 | 1,702.9M |
| 2025-04-02 | 5,066.37 | 5,092.70 | 5,059.78 | 5,074.95 | 1,377.9M |
| 2025-04-01 | 5,057.59 | 5,096.49 | 5,038.21 | 5,072.09 | 1,922.7M |
| 2025-03-31 | 5,109.96 | 5,133.79 | 5,030.38 | 5,052.17 | 2,494.6M |
| 2025-03-28 | 5,156.71 | 5,173.09 | 5,123.41 | 5,126.53 | 1,758.9M |
| 2025-03-27 | 5,137.62 | 5,193.44 | 5,122.27 | 5,154.75 | 1,787.1M |
| 2025-03-26 | 5,150.32 | 5,172.52 | 5,138.90 | 5,147.62 | 1,793.8M |
| 2025-03-25 | 5,167.78 | 5,180.46 | 5,146.86 | 5,157.41 | 1,864.3M |
| 2025-03-24 | 5,147.98 | 5,175.76 | 5,122.30 | 5,168.27 | 2,012.8M |
| 2025-03-21 | 5,200.18 | 5,226.23 | 5,118.04 | 5,168.77 | 2,559.5M |
| 2025-03-20 | 5,257.73 | 5,260.04 | 5,202.52 | 5,210.70 | 1,995.7M |
| 2025-03-19 | 5,269.66 | 5,294.47 | 5,250.55 | 5,262.64 | 1,958.9M |
| 2025-03-18 | 5,296.62 | 5,311.70 | 5,264.94 | 5,276.35 | 2,054.9M |
| 2025-03-17 | 5,335.88 | 5,335.88 | 5,269.38 | 5,282.74 | 2,755.3M |
| 2025-03-14 | 5,237.27 | 5,379.91 | 5,232.85 | 5,360.61 | 4,197.7M |
| 2025-03-13 | 5,246.64 | 5,274.72 | 5,206.75 | 5,234.86 | 2,353.2M |
| 2025-03-12 | 5,292.13 | 5,318.92 | 5,250.79 | 5,258.36 | 2,628.2M |
| 2025-03-11 | 5,209.23 | 5,285.06 | 5,205.21 | 5,285.06 | 2,263.6M |
| 2025-03-10 | 5,303.89 | 5,313.02 | 5,227.77 | 5,265.55 | 2,282.3M |
| 2025-03-07 | 5,316.58 | 5,360.05 | 5,292.30 | 5,311.78 | 2,718.1M |
| 2025-03-06 | 5,261.97 | 5,353.96 | 5,251.39 | 5,336.27 | 3,115.6M |
| 2025-03-05 | 5,217.74 | 5,281.94 | 5,186.73 | 5,219.53 | 2,329.9M |
| 2025-03-04 | 5,166.00 | 5,301.81 | 5,160.53 | 5,250.14 | 2,291.6M |
| 2025-03-03 | 5,186.07 | 5,247.81 | 5,178.87 | 5,196.45 | 2,886.9M |
| 2025-02-28 | 5,259.74 | 5,294.32 | 5,168.33 | 5,168.42 | 3,348.0M |
| 2025-02-27 | 5,286.40 | 5,307.17 | 5,220.00 | 5,278.94 | 3,355.7M |
| 2025-02-26 | 5,233.16 | 5,303.86 | 5,221.87 | 5,300.71 | 3,124.7M |
| 2025-02-25 | 5,225.79 | 5,262.19 | 5,214.82 | 5,226.66 | 2,715.8M |
| 2025-02-24 | 5,235.39 | 5,282.01 | 5,219.38 | 5,264.51 | 3,341.3M |
| 2025-02-21 | 5,165.23 | 5,242.47 | 5,147.76 | 5,241.77 | 3,541.8M |
| 2025-02-20 | 5,167.45 | 5,176.64 | 5,142.39 | 5,156.44 | 2,685.6M |
| 2025-02-19 | 5,118.70 | 5,177.34 | 5,116.30 | 5,173.04 | 2,499.3M |
| 2025-02-18 | 5,179.34 | 5,196.90 | 5,110.64 | 5,121.96 | 2,775.2M |
| 2025-02-17 | 5,205.12 | 5,208.91 | 5,156.89 | 5,184.04 | 2,998.1M |
| 2025-02-14 | 5,149.97 | 5,189.28 | 5,146.93 | 5,182.36 | 2,446.5M |
| 2025-02-13 | 5,167.41 | 5,202.36 | 5,159.94 | 5,162.72 | 2,673.9M |
| 2025-02-12 | 5,112.03 | 5,169.82 | 5,112.03 | 5,169.73 | 2,354.5M |
| 2025-02-11 | 5,153.03 | 5,153.26 | 5,097.81 | 5,123.41 | 2,099.9M |
| 2025-02-10 | 5,168.08 | 5,180.15 | 5,130.95 | 5,156.35 | 2,454.1M |
| 2025-02-07 | 5,088.21 | 5,182.42 | 5,087.08 | 5,152.99 | 3,311.3M |
| 2025-02-06 | 5,026.12 | 5,091.81 | 5,021.87 | 5,091.60 | 2,235.2M |
| 2025-02-05 | 5,073.73 | 5,074.06 | 4,994.12 | 5,034.13 | 2,083.9M |
| 2025-01-27 | 5,125.22 | 5,125.22 | 5,034.24 | 5,034.24 | 1,833.7M |
| 2025-01-24 | 4,960.23 | 5,156.57 | 4,955.03 | 5,123.60 | 2,175.7M |
| 2025-01-23 | 5,068.43 | 5,127.27 | 4,973.02 | 4,973.99 | 2,485.1M |
| 2025-01-22 | 5,064.23 | 5,074.55 | 4,999.37 | 5,015.92 | 1,616.8M |
| 2025-01-21 | 5,105.57 | 5,111.44 | 5,041.10 | 5,063.05 | 1,595.1M |
| 2025-01-20 | 5,086.00 | 5,130.87 | 5,069.49 | 5,080.03 | 1,760.2M |
| 2025-01-17 | 5,008.34 | 5,064.02 | 5,001.36 | 5,036.55 | 1,562.8M |
| 2025-01-16 | 5,060.68 | 5,111.87 | 4,997.20 | 5,030.91 | 1,944.0M |
| 2025-01-15 | 5,053.10 | 5,067.76 | 5,022.77 | 5,044.51 | 1,866.8M |
| 2025-01-14 | 4,929.43 | 5,081.33 | 4,918.69 | 5,075.20 | 2,396.1M |
| 2025-01-13 | 4,874.85 | 4,939.52 | 4,868.23 | 4,920.89 | 1,621.4M |
| 2025-01-10 | 4,997.66 | 5,036.05 | 4,926.70 | 4,926.70 | 1,660.8M |
| 2025-01-09 | 5,017.27 | 5,045.32 | 4,996.95 | 5,005.55 | 1,521.2M |
| 2025-01-08 | 5,031.70 | 5,062.33 | 4,934.73 | 5,037.70 | 2,087.3M |
| 2025-01-07 | 4,999.89 | 5,051.39 | 4,984.92 | 5,049.52 | 1,681.4M |
| 2025-01-06 | 4,973.73 | 5,009.95 | 4,945.89 | 5,001.75 | 1,921.1M |
| 2025-01-03 | 5,091.78 | 5,100.34 | 4,977.22 | 4,988.90 | 2,318.5M |
| 2025-01-02 | 5,265.16 | 5,265.16 | 5,038.34 | 5,077.64 | 3,208.0M |