6,332.14
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,237.10 | 6,336.24 | 6,157.94 | 6,332.14 | 2,160.4M |
| 2025-09-26 | 6,313.39 | 6,422.12 | 6,234.93 | 6,243.75 | 2,686.5M |
| 2025-09-25 | 6,241.83 | 6,425.44 | 6,228.88 | 6,362.23 | 2,893.4M |
| 2025-09-24 | 6,043.98 | 6,373.63 | 6,036.81 | 6,284.38 | 3,115.2M |
| 2025-09-23 | 6,127.33 | 6,148.06 | 5,909.73 | 6,095.28 | 2,545.6M |
| 2025-09-22 | 5,889.36 | 6,132.72 | 5,856.03 | 6,102.40 | 2,275.3M |
| 2025-09-19 | 5,971.71 | 6,022.02 | 5,847.53 | 5,866.06 | 2,172.5M |
| 2025-09-18 | 5,883.43 | 6,131.86 | 5,821.47 | 5,940.54 | 3,200.7M |
| 2025-09-17 | 5,799.40 | 5,895.61 | 5,746.42 | 5,863.85 | 2,013.5M |
| 2025-09-16 | 5,750.80 | 5,875.05 | 5,750.80 | 5,828.54 | 1,859.7M |
| 2025-09-15 | 5,847.00 | 5,855.08 | 5,700.61 | 5,740.98 | 2,031.8M |
| 2025-09-12 | 5,650.71 | 5,836.15 | 5,636.18 | 5,751.42 | 2,457.7M |
| 2025-09-11 | 5,344.28 | 5,651.16 | 5,312.69 | 5,644.28 | 2,303.3M |
| 2025-09-10 | 5,297.01 | 5,382.05 | 5,279.40 | 5,328.78 | 1,627.0M |
| 2025-09-09 | 5,329.87 | 5,354.99 | 5,232.54 | 5,260.85 | 1,585.5M |
| 2025-09-08 | 5,381.27 | 5,412.30 | 5,285.96 | 5,393.41 | 1,848.5M |
| 2025-09-05 | 5,205.55 | 5,397.98 | 5,145.85 | 5,375.03 | 1,944.0M |
| 2025-09-04 | 5,496.13 | 5,519.89 | 5,105.26 | 5,183.29 | 2,283.9M |
| 2025-09-03 | 5,570.51 | 5,627.63 | 5,463.62 | 5,494.54 | 1,813.6M |
| 2025-09-02 | 5,797.12 | 5,835.62 | 5,536.61 | 5,575.33 | 2,524.4M |
| 2025-09-01 | 5,827.73 | 5,916.57 | 5,687.15 | 5,816.11 | 2,560.2M |
| 2025-08-29 | 5,799.26 | 5,799.26 | 5,661.90 | 5,759.38 | 2,526.9M |
| 2025-08-28 | 5,556.50 | 5,862.05 | 5,525.81 | 5,860.97 | 3,336.4M |
| 2025-08-27 | 5,584.55 | 5,821.84 | 5,549.41 | 5,549.41 | 3,184.0M |
| 2025-08-26 | 5,519.00 | 5,624.12 | 5,477.39 | 5,563.16 | 2,722.7M |
| 2025-08-25 | 5,590.75 | 5,711.28 | 5,469.44 | 5,599.58 | 3,240.6M |
| 2025-08-22 | 5,148.37 | 5,466.56 | 5,148.37 | 5,456.99 | 3,120.9M |
| 2025-08-21 | 5,180.40 | 5,264.66 | 5,094.85 | 5,122.13 | 2,424.8M |
| 2025-08-20 | 4,924.05 | 5,146.81 | 4,892.79 | 5,141.50 | 2,201.5M |
| 2025-08-19 | 4,975.19 | 5,027.85 | 4,948.21 | 4,958.63 | 1,796.4M |
| 2025-08-18 | 4,894.75 | 5,035.96 | 4,843.77 | 4,984.45 | 2,420.7M |
| 2025-08-15 | 4,724.86 | 4,868.78 | 4,720.20 | 4,854.15 | 1,704.5M |
| 2025-08-14 | 4,782.90 | 4,873.96 | 4,743.19 | 4,746.25 | 1,911.0M |
| 2025-08-13 | 4,708.09 | 4,786.23 | 4,705.52 | 4,783.40 | 1,611.7M |
| 2025-08-12 | 4,637.42 | 4,719.23 | 4,614.44 | 4,705.67 | 1,434.6M |
| 2025-08-11 | 4,592.19 | 4,655.49 | 4,591.20 | 4,639.18 | 1,274.5M |
| 2025-08-08 | 4,646.57 | 4,646.57 | 4,588.79 | 4,590.63 | 1,396.2M |
| 2025-08-07 | 4,671.26 | 4,707.47 | 4,630.67 | 4,661.50 | 1,510.7M |
| 2025-08-06 | 4,644.41 | 4,664.78 | 4,621.91 | 4,664.23 | 1,151.6M |
| 2025-08-05 | 4,645.94 | 4,652.44 | 4,620.85 | 4,650.05 | 1,216.2M |
| 2025-08-04 | 4,575.12 | 4,636.70 | 4,574.65 | 4,636.42 | 1,215.7M |
| 2025-08-01 | 4,642.20 | 4,680.71 | 4,560.55 | 4,603.08 | 1,629.3M |
| 2025-07-31 | 4,688.56 | 4,746.49 | 4,642.69 | 4,659.52 | 2,138.3M |
| 2025-07-30 | 4,733.21 | 4,748.38 | 4,654.16 | 4,693.69 | 1,395.7M |
| 2025-07-29 | 4,650.50 | 4,742.67 | 4,648.02 | 4,742.62 | 1,403.8M |
| 2025-07-28 | 4,653.63 | 4,684.75 | 4,623.04 | 4,668.05 | 1,284.1M |
| 2025-07-25 | 4,570.50 | 4,660.89 | 4,562.41 | 4,652.30 | 1,456.7M |
| 2025-07-24 | 4,513.96 | 4,568.50 | 4,512.05 | 4,568.42 | 1,254.0M |
| 2025-07-23 | 4,469.61 | 4,540.81 | 4,464.19 | 4,507.98 | 1,142.3M |
| 2025-07-22 | 4,471.97 | 4,503.05 | 4,462.27 | 4,478.74 | 1,123.3M |
| 2025-07-21 | 4,452.78 | 4,479.83 | 4,443.41 | 4,475.97 | 1,130.3M |
| 2025-07-18 | 4,473.05 | 4,517.82 | 4,437.73 | 4,456.19 | 1,326.5M |
| 2025-07-17 | 4,392.15 | 4,453.37 | 4,378.48 | 4,452.75 | 1,295.0M |
| 2025-07-16 | 4,416.12 | 4,455.11 | 4,388.78 | 4,396.83 | 1,044.4M |
| 2025-07-15 | 4,383.37 | 4,423.47 | 4,367.99 | 4,412.54 | 1,439.3M |
| 2025-07-14 | 4,400.17 | 4,409.35 | 4,370.31 | 4,372.89 | 855.7M |
| 2025-07-11 | 4,349.63 | 4,420.93 | 4,332.79 | 4,401.58 | 1,199.5M |
| 2025-07-10 | 4,357.01 | 4,375.69 | 4,333.24 | 4,353.31 | 981.2M |
| 2025-07-09 | 4,400.36 | 4,408.28 | 4,350.04 | 4,358.63 | 981.8M |
| 2025-07-08 | 4,329.89 | 4,404.58 | 4,322.36 | 4,398.65 | 1,092.3M |
| 2025-07-07 | 4,317.94 | 4,346.57 | 4,306.09 | 4,314.67 | 703.1M |
| 2025-07-04 | 4,320.89 | 4,394.41 | 4,295.17 | 4,329.37 | 1,138.4M |
| 2025-07-03 | 4,307.47 | 4,336.52 | 4,293.42 | 4,329.77 | 1,007.4M |
| 2025-07-02 | 4,367.30 | 4,367.30 | 4,291.22 | 4,302.60 | 719.7M |
| 2025-07-01 | 4,390.30 | 4,410.08 | 4,362.89 | 4,384.62 | 855.6M |
| 2025-06-30 | 4,356.13 | 4,403.15 | 4,356.13 | 4,398.65 | 969.9M |
| 2025-06-27 | 4,349.84 | 4,383.97 | 4,302.08 | 4,338.40 | 1,063.4M |
| 2025-06-26 | 4,342.40 | 4,373.88 | 4,304.07 | 4,304.07 | 1,190.3M |
| 2025-06-25 | 4,260.05 | 4,342.94 | 4,247.58 | 4,338.72 | 1,110.6M |
| 2025-06-24 | 4,181.48 | 4,247.60 | 4,181.48 | 4,246.94 | 849.5M |
| 2025-06-23 | 4,105.94 | 4,186.08 | 4,104.38 | 4,170.31 | 804.8M |
| 2025-06-20 | 4,176.47 | 4,197.34 | 4,132.75 | 4,135.60 | 618.0M |
| 2025-06-19 | 4,193.37 | 4,228.45 | 4,166.66 | 4,178.83 | 761.8M |
| 2025-06-18 | 4,136.75 | 4,210.22 | 4,135.18 | 4,195.38 | 817.6M |
| 2025-06-17 | 4,162.48 | 4,175.04 | 4,130.61 | 4,143.86 | 790.8M |
| 2025-06-16 | 4,119.33 | 4,174.96 | 4,119.33 | 4,157.58 | 820.6M |
| 2025-06-13 | 4,145.01 | 4,184.40 | 4,119.34 | 4,140.67 | 1,206.9M |
| 2025-06-12 | 4,177.38 | 4,204.59 | 4,161.99 | 4,165.80 | 832.8M |
| 2025-06-11 | 4,186.15 | 4,231.91 | 4,183.58 | 4,186.74 | 791.9M |
| 2025-06-10 | 4,296.48 | 4,298.01 | 4,159.74 | 4,181.35 | 911.0M |
| 2025-06-09 | 4,271.18 | 4,301.48 | 4,259.91 | 4,284.93 | 768.1M |
| 2025-06-06 | 4,265.99 | 4,283.01 | 4,244.85 | 4,266.70 | 628.7M |
| 2025-06-05 | 4,195.46 | 4,281.75 | 4,183.31 | 4,275.07 | 979.1M |
| 2025-06-04 | 4,153.09 | 4,195.42 | 4,152.43 | 4,187.03 | 649.3M |
| 2025-06-03 | 4,121.65 | 4,178.03 | 4,118.49 | 4,147.00 | 712.5M |
| 2025-05-30 | 4,177.83 | 4,178.11 | 4,127.68 | 4,133.33 | 627.4M |
| 2025-05-29 | 4,124.67 | 4,200.62 | 4,122.94 | 4,200.17 | 818.3M |
| 2025-05-28 | 4,137.20 | 4,148.62 | 4,107.65 | 4,113.46 | 488.8M |
| 2025-05-27 | 4,176.06 | 4,176.92 | 4,129.81 | 4,134.36 | 553.1M |
| 2025-05-26 | 4,155.39 | 4,183.47 | 4,150.76 | 4,178.71 | 550.7M |
| 2025-05-23 | 4,213.24 | 4,230.21 | 4,148.19 | 4,148.19 | 639.6M |
| 2025-05-22 | 4,233.45 | 4,275.01 | 4,218.34 | 4,222.36 | 661.4M |
| 2025-05-21 | 4,287.62 | 4,287.62 | 4,228.91 | 4,243.48 | 584.2M |
| 2025-05-20 | 4,271.35 | 4,309.64 | 4,254.09 | 4,290.64 | 536.0M |
| 2025-05-19 | 4,265.40 | 4,283.22 | 4,226.42 | 4,271.61 | 632.6M |
| 2025-05-16 | 4,256.90 | 4,289.36 | 4,248.75 | 4,272.74 | 570.5M |
| 2025-05-15 | 4,346.37 | 4,346.37 | 4,270.97 | 4,271.49 | 696.3M |
| 2025-05-14 | 4,348.73 | 4,389.23 | 4,316.27 | 4,355.51 | 858.6M |
| 2025-05-13 | 4,410.89 | 4,410.89 | 4,333.77 | 4,334.84 | 817.3M |
| 2025-05-12 | 4,338.38 | 4,366.35 | 4,321.36 | 4,358.68 | 829.6M |
| 2025-05-09 | 4,395.67 | 4,395.67 | 4,298.51 | 4,306.53 | 779.6M |
| 2025-05-08 | 4,393.82 | 4,426.27 | 4,386.54 | 4,411.53 | 857.1M |
| 2025-05-07 | 4,496.77 | 4,502.85 | 4,371.93 | 4,406.91 | 1,011.6M |
| 2025-05-06 | 4,367.88 | 4,431.98 | 4,366.70 | 4,430.93 | 1,121.7M |
| 2025-04-30 | 4,237.63 | 4,339.05 | 4,228.20 | 4,332.13 | 952.2M |
| 2025-04-29 | 4,204.07 | 4,243.89 | 4,188.26 | 4,235.95 | 736.8M |
| 2025-04-28 | 4,234.92 | 4,255.95 | 4,207.27 | 4,225.21 | 695.4M |
| 2025-04-25 | 4,222.68 | 4,272.17 | 4,200.60 | 4,241.57 | 688.8M |
| 2025-04-24 | 4,280.36 | 4,280.64 | 4,203.18 | 4,212.89 | 655.1M |
| 2025-04-23 | 4,279.48 | 4,304.76 | 4,247.43 | 4,285.24 | 790.2M |
| 2025-04-22 | 4,286.01 | 4,289.89 | 4,247.81 | 4,253.40 | 714.7M |
| 2025-04-21 | 4,252.31 | 4,302.56 | 4,228.91 | 4,296.39 | 744.8M |
| 2025-04-18 | 4,244.03 | 4,253.79 | 4,207.59 | 4,240.81 | 573.3M |
| 2025-04-17 | 4,217.46 | 4,304.01 | 4,214.82 | 4,256.18 | 719.7M |
| 2025-04-16 | 4,276.87 | 4,282.13 | 4,179.13 | 4,240.53 | 885.2M |
| 2025-04-15 | 4,296.93 | 4,298.96 | 4,221.50 | 4,260.31 | 754.6M |
| 2025-04-14 | 4,355.46 | 4,359.91 | 4,286.04 | 4,309.00 | 1,146.2M |
| 2025-04-11 | 4,142.13 | 4,382.78 | 4,136.74 | 4,302.21 | 1,484.2M |
| 2025-04-10 | 4,197.84 | 4,244.66 | 4,144.18 | 4,155.68 | 1,527.4M |
| 2025-04-09 | 3,853.11 | 4,123.30 | 3,793.45 | 4,074.13 | 1,834.2M |
| 2025-04-08 | 3,963.35 | 4,026.27 | 3,856.91 | 3,936.41 | 1,771.3M |
| 2025-04-07 | 4,114.86 | 4,205.35 | 3,849.55 | 3,948.64 | 1,446.5M |
| 2025-04-03 | 4,434.79 | 4,512.79 | 4,399.10 | 4,416.05 | 840.1M |
| 2025-04-02 | 4,485.33 | 4,534.48 | 4,476.93 | 4,490.69 | 535.6M |
| 2025-04-01 | 4,532.11 | 4,544.64 | 4,491.16 | 4,492.60 | 752.8M |
| 2025-03-31 | 4,479.57 | 4,526.37 | 4,437.40 | 4,513.27 | 880.9M |
| 2025-03-28 | 4,544.10 | 4,582.42 | 4,501.16 | 4,501.16 | 666.7M |
| 2025-03-27 | 4,514.49 | 4,622.46 | 4,494.06 | 4,549.47 | 799.8M |
| 2025-03-26 | 4,509.09 | 4,563.33 | 4,509.09 | 4,519.58 | 628.2M |
| 2025-03-25 | 4,604.15 | 4,618.78 | 4,501.26 | 4,516.03 | 834.4M |
| 2025-03-24 | 4,591.13 | 4,622.53 | 4,521.78 | 4,606.28 | 1,025.0M |
| 2025-03-21 | 4,701.43 | 4,723.35 | 4,580.79 | 4,596.45 | 1,139.0M |
| 2025-03-20 | 4,772.00 | 4,793.06 | 4,722.54 | 4,724.26 | 898.9M |
| 2025-03-19 | 4,848.00 | 4,866.16 | 4,771.29 | 4,785.97 | 1,083.9M |
| 2025-03-18 | 4,869.03 | 4,921.60 | 4,851.87 | 4,875.75 | 1,248.2M |
| 2025-03-17 | 4,842.70 | 4,848.71 | 4,806.32 | 4,836.52 | 1,094.1M |
| 2025-03-14 | 4,738.48 | 4,839.20 | 4,726.20 | 4,830.99 | 1,372.6M |
| 2025-03-13 | 4,839.53 | 4,843.03 | 4,709.51 | 4,742.22 | 1,358.2M |
| 2025-03-12 | 4,882.15 | 4,935.05 | 4,855.80 | 4,855.80 | 1,354.5M |
| 2025-03-11 | 4,804.69 | 4,885.21 | 4,799.64 | 4,851.99 | 1,186.4M |
| 2025-03-10 | 4,894.75 | 4,918.89 | 4,830.14 | 4,884.37 | 1,341.8M |
| 2025-03-07 | 4,968.77 | 4,978.40 | 4,879.16 | 4,915.64 | 1,726.5M |
| 2025-03-06 | 4,920.76 | 5,018.59 | 4,920.76 | 4,993.92 | 1,806.6M |
| 2025-03-05 | 4,852.77 | 4,908.54 | 4,800.73 | 4,859.43 | 1,270.4M |
| 2025-03-04 | 4,715.16 | 4,894.97 | 4,705.69 | 4,867.61 | 1,495.6M |
| 2025-03-03 | 4,834.25 | 4,882.11 | 4,735.43 | 4,777.82 | 1,595.4M |
| 2025-02-28 | 4,993.09 | 5,022.04 | 4,790.32 | 4,810.02 | 1,966.8M |
| 2025-02-27 | 5,084.68 | 5,105.75 | 4,906.78 | 5,040.53 | 2,060.3M |
| 2025-02-26 | 5,015.33 | 5,091.26 | 4,941.22 | 5,064.42 | 2,068.1M |
| 2025-02-25 | 4,894.89 | 5,072.45 | 4,894.59 | 4,994.10 | 2,492.1M |
| 2025-02-24 | 5,020.93 | 5,062.05 | 4,943.37 | 4,998.08 | 2,366.7M |
| 2025-02-21 | 4,824.51 | 5,048.04 | 4,818.45 | 5,028.25 | 2,872.0M |
| 2025-02-20 | 4,814.96 | 4,828.95 | 4,755.61 | 4,796.02 | 1,989.6M |
| 2025-02-19 | 4,644.59 | 4,816.44 | 4,644.42 | 4,815.94 | 2,159.1M |
| 2025-02-18 | 4,717.94 | 4,760.44 | 4,629.31 | 4,646.57 | 2,297.0M |
| 2025-02-17 | 4,719.76 | 4,760.73 | 4,690.23 | 4,734.35 | 2,456.3M |
| 2025-02-14 | 4,642.38 | 4,711.15 | 4,614.58 | 4,700.35 | 2,169.6M |
| 2025-02-13 | 4,777.07 | 4,777.07 | 4,667.22 | 4,669.31 | 2,112.1M |
| 2025-02-12 | 4,605.62 | 4,794.18 | 4,605.62 | 4,792.17 | 2,266.1M |
| 2025-02-11 | 4,655.81 | 4,676.63 | 4,588.07 | 4,615.65 | 1,930.1M |
| 2025-02-10 | 4,631.46 | 4,682.06 | 4,599.40 | 4,672.76 | 2,253.8M |
| 2025-02-07 | 4,580.90 | 4,704.74 | 4,541.96 | 4,615.48 | 2,826.2M |
| 2025-02-06 | 4,361.95 | 4,578.69 | 4,354.11 | 4,575.10 | 2,493.3M |
| 2025-02-05 | 4,399.73 | 4,415.30 | 4,335.28 | 4,385.69 | 1,735.8M |
| 2025-01-27 | 4,364.98 | 4,371.88 | 4,279.73 | 4,279.73 | 1,590.6M |
| 2025-01-24 | 4,254.59 | 4,358.63 | 4,254.59 | 4,358.57 | 1,439.5M |
| 2025-01-23 | 4,356.75 | 4,400.24 | 4,264.98 | 4,264.98 | 1,687.7M |
| 2025-01-22 | 4,275.72 | 4,324.56 | 4,264.77 | 4,307.94 | 1,474.8M |
| 2025-01-21 | 4,235.62 | 4,314.45 | 4,201.73 | 4,293.32 | 1,273.7M |
| 2025-01-20 | 4,209.01 | 4,252.31 | 4,176.22 | 4,210.97 | 1,272.5M |
| 2025-01-17 | 4,085.43 | 4,236.76 | 4,081.42 | 4,190.26 | 1,250.3M |
| 2025-01-16 | 4,169.46 | 4,224.86 | 4,075.01 | 4,105.26 | 1,370.3M |
| 2025-01-15 | 4,165.02 | 4,198.21 | 4,130.25 | 4,147.18 | 1,181.5M |
| 2025-01-14 | 4,017.85 | 4,182.84 | 3,978.76 | 4,177.55 | 1,606.2M |
| 2025-01-13 | 3,948.99 | 4,022.75 | 3,939.04 | 3,996.12 | 1,058.2M |
| 2025-01-10 | 4,050.83 | 4,129.83 | 4,001.07 | 4,001.07 | 1,487.3M |
| 2025-01-09 | 4,030.48 | 4,108.09 | 4,030.48 | 4,064.10 | 1,328.8M |
| 2025-01-08 | 3,997.80 | 4,081.97 | 3,920.04 | 4,038.40 | 1,349.5M |
| 2025-01-07 | 3,910.07 | 4,032.91 | 3,910.07 | 4,031.41 | 1,242.5M |
| 2025-01-06 | 3,937.16 | 3,976.70 | 3,872.84 | 3,902.04 | 1,037.0M |
| 2025-01-03 | 4,035.26 | 4,050.60 | 3,936.03 | 3,941.62 | 1,320.0M |
| 2025-01-02 | 4,184.86 | 4,185.36 | 3,985.75 | 4,027.00 | 1,625.7M |