5,936.07
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,849.83 | 5,944.58 | 5,759.77 | 5,936.07 | 2,160.4M |
| 2025-09-26 | 5,951.55 | 6,039.45 | 5,850.89 | 5,854.48 | 2,686.5M |
| 2025-09-25 | 5,892.93 | 6,085.79 | 5,878.93 | 6,011.66 | 2,893.4M |
| 2025-09-24 | 5,714.29 | 6,028.38 | 5,707.41 | 5,927.97 | 3,115.2M |
| 2025-09-23 | 5,844.63 | 5,863.50 | 5,599.26 | 5,775.62 | 2,545.6M |
| 2025-09-22 | 5,550.12 | 5,858.97 | 5,511.64 | 5,810.29 | 2,275.3M |
| 2025-09-19 | 5,649.84 | 5,701.73 | 5,531.37 | 5,540.69 | 2,172.5M |
| 2025-09-18 | 5,563.43 | 5,811.60 | 5,491.33 | 5,612.71 | 3,200.7M |
| 2025-09-17 | 5,436.45 | 5,549.83 | 5,387.26 | 5,513.27 | 2,013.5M |
| 2025-09-16 | 5,404.32 | 5,542.62 | 5,404.32 | 5,472.23 | 1,859.7M |
| 2025-09-15 | 5,462.42 | 5,474.99 | 5,335.91 | 5,381.06 | 2,031.8M |
| 2025-09-12 | 5,271.91 | 5,464.39 | 5,262.24 | 5,378.49 | 2,457.7M |
| 2025-09-11 | 4,949.58 | 5,280.25 | 4,910.14 | 5,267.20 | 2,303.3M |
| 2025-09-10 | 4,873.75 | 4,985.19 | 4,866.85 | 4,929.35 | 1,627.0M |
| 2025-09-09 | 4,857.96 | 4,924.10 | 4,784.97 | 4,813.17 | 1,585.5M |
| 2025-09-08 | 4,971.10 | 5,004.83 | 4,869.66 | 4,957.31 | 1,848.5M |
| 2025-09-05 | 4,820.11 | 5,005.14 | 4,754.93 | 4,973.18 | 1,944.0M |
| 2025-09-04 | 5,136.43 | 5,151.72 | 4,739.71 | 4,804.83 | 2,283.9M |
| 2025-09-03 | 5,200.78 | 5,234.49 | 5,092.69 | 5,133.02 | 1,813.6M |
| 2025-09-02 | 5,393.32 | 5,455.89 | 5,180.40 | 5,230.12 | 2,524.4M |
| 2025-09-01 | 5,380.45 | 5,454.19 | 5,244.65 | 5,400.43 | 2,560.2M |
| 2025-08-29 | 5,297.64 | 5,338.03 | 5,199.28 | 5,325.21 | 2,526.9M |
| 2025-08-28 | 5,054.57 | 5,404.18 | 5,033.15 | 5,401.53 | 3,336.4M |
| 2025-08-27 | 5,091.98 | 5,278.00 | 5,043.36 | 5,043.36 | 3,184.0M |
| 2025-08-26 | 5,023.87 | 5,097.96 | 4,975.68 | 5,041.10 | 2,722.7M |
| 2025-08-25 | 5,081.28 | 5,195.01 | 4,962.91 | 5,105.31 | 3,240.6M |
| 2025-08-22 | 4,575.25 | 4,928.83 | 4,575.25 | 4,925.77 | 3,120.9M |
| 2025-08-21 | 4,588.13 | 4,662.56 | 4,521.15 | 4,545.15 | 2,424.8M |
| 2025-08-20 | 4,373.81 | 4,563.50 | 4,352.65 | 4,562.54 | 2,201.5M |
| 2025-08-19 | 4,414.26 | 4,473.96 | 4,395.69 | 4,409.15 | 1,796.4M |
| 2025-08-18 | 4,386.94 | 4,485.11 | 4,321.60 | 4,426.75 | 2,420.7M |
| 2025-08-15 | 4,241.94 | 4,356.76 | 4,241.94 | 4,347.90 | 1,704.5M |
| 2025-08-14 | 4,247.80 | 4,385.65 | 4,247.80 | 4,274.71 | 1,911.0M |
| 2025-08-13 | 4,167.75 | 4,243.35 | 4,163.59 | 4,242.20 | 1,611.7M |
| 2025-08-12 | 4,059.91 | 4,185.32 | 4,047.21 | 4,168.84 | 1,434.6M |
| 2025-08-11 | 4,031.29 | 4,074.99 | 4,028.67 | 4,062.61 | 1,274.5M |
| 2025-08-08 | 4,071.58 | 4,071.82 | 4,030.12 | 4,031.92 | 1,396.2M |
| 2025-08-07 | 4,099.44 | 4,132.37 | 4,067.91 | 4,093.04 | 1,510.7M |
| 2025-08-06 | 4,059.78 | 4,082.66 | 4,043.09 | 4,081.69 | 1,151.6M |
| 2025-08-05 | 4,063.26 | 4,078.77 | 4,042.57 | 4,075.05 | 1,216.2M |
| 2025-08-04 | 3,986.59 | 4,055.55 | 3,986.59 | 4,055.54 | 1,215.7M |
| 2025-08-01 | 4,066.08 | 4,097.58 | 3,976.73 | 4,011.77 | 1,629.3M |
| 2025-07-31 | 4,085.15 | 4,166.79 | 4,066.73 | 4,080.38 | 2,138.3M |
| 2025-07-30 | 4,114.09 | 4,128.09 | 4,059.57 | 4,089.84 | 1,395.7M |
| 2025-07-29 | 4,034.50 | 4,123.31 | 4,032.54 | 4,123.31 | 1,403.8M |
| 2025-07-28 | 4,047.40 | 4,059.57 | 4,013.85 | 4,048.40 | 1,284.1M |
| 2025-07-25 | 3,955.01 | 4,056.90 | 3,943.53 | 4,042.59 | 1,456.7M |
| 2025-07-24 | 3,900.37 | 3,954.96 | 3,899.60 | 3,953.99 | 1,254.0M |
| 2025-07-23 | 3,869.60 | 3,923.37 | 3,862.93 | 3,896.29 | 1,142.3M |
| 2025-07-22 | 3,875.68 | 3,908.69 | 3,866.40 | 3,877.96 | 1,123.3M |
| 2025-07-21 | 3,871.35 | 3,887.73 | 3,862.34 | 3,880.82 | 1,130.3M |
| 2025-07-18 | 3,882.67 | 3,924.90 | 3,860.76 | 3,876.20 | 1,326.5M |
| 2025-07-17 | 3,815.80 | 3,870.41 | 3,802.22 | 3,870.41 | 1,295.0M |
| 2025-07-16 | 3,830.93 | 3,876.58 | 3,813.26 | 3,821.69 | 1,044.4M |
| 2025-07-15 | 3,796.69 | 3,833.47 | 3,787.95 | 3,830.63 | 1,439.3M |
| 2025-07-14 | 3,811.13 | 3,819.12 | 3,786.56 | 3,788.64 | 855.7M |
| 2025-07-11 | 3,757.57 | 3,830.81 | 3,749.82 | 3,809.86 | 1,199.5M |
| 2025-07-10 | 3,773.79 | 3,783.34 | 3,748.31 | 3,759.77 | 981.2M |
| 2025-07-09 | 3,814.82 | 3,818.34 | 3,766.05 | 3,773.56 | 981.8M |
| 2025-07-08 | 3,743.22 | 3,812.85 | 3,738.29 | 3,807.82 | 1,092.3M |
| 2025-07-07 | 3,732.37 | 3,756.08 | 3,718.09 | 3,726.71 | 703.1M |
| 2025-07-04 | 3,733.50 | 3,793.31 | 3,712.00 | 3,741.58 | 1,138.4M |
| 2025-07-03 | 3,713.02 | 3,743.92 | 3,712.11 | 3,739.29 | 1,007.4M |
| 2025-07-02 | 3,763.75 | 3,763.75 | 3,699.01 | 3,707.99 | 719.7M |
| 2025-07-01 | 3,808.60 | 3,808.60 | 3,765.89 | 3,779.13 | 855.6M |
| 2025-06-30 | 3,785.01 | 3,820.36 | 3,784.67 | 3,816.75 | 969.9M |
| 2025-06-27 | 3,786.23 | 3,808.95 | 3,737.61 | 3,766.59 | 1,063.4M |
| 2025-06-26 | 3,778.83 | 3,828.50 | 3,758.67 | 3,758.67 | 1,190.3M |
| 2025-06-25 | 3,706.83 | 3,775.82 | 3,693.79 | 3,772.83 | 1,110.6M |
| 2025-06-24 | 3,639.68 | 3,704.94 | 3,639.68 | 3,697.77 | 849.5M |
| 2025-06-23 | 3,573.55 | 3,642.65 | 3,573.55 | 3,626.11 | 804.8M |
| 2025-06-20 | 3,640.52 | 3,655.83 | 3,601.05 | 3,602.02 | 618.0M |
| 2025-06-19 | 3,654.88 | 3,691.57 | 3,633.21 | 3,642.85 | 761.8M |
| 2025-06-18 | 3,620.21 | 3,673.84 | 3,614.51 | 3,657.94 | 817.6M |
| 2025-06-17 | 3,660.41 | 3,666.81 | 3,615.75 | 3,626.35 | 790.8M |
| 2025-06-16 | 3,615.24 | 3,672.52 | 3,615.24 | 3,655.68 | 820.6M |
| 2025-06-13 | 3,625.10 | 3,657.54 | 3,611.72 | 3,632.64 | 1,206.9M |
| 2025-06-12 | 3,644.08 | 3,670.19 | 3,628.25 | 3,644.15 | 832.8M |
| 2025-06-11 | 3,668.75 | 3,699.30 | 3,655.09 | 3,655.34 | 791.9M |
| 2025-06-10 | 3,748.96 | 3,749.09 | 3,637.39 | 3,655.75 | 911.0M |
| 2025-06-09 | 3,700.89 | 3,727.37 | 3,690.66 | 3,711.50 | 768.1M |
| 2025-06-06 | 3,701.53 | 3,717.38 | 3,686.11 | 3,699.19 | 628.7M |
| 2025-06-05 | 3,643.72 | 3,713.84 | 3,640.40 | 3,707.72 | 979.1M |
| 2025-06-04 | 3,605.03 | 3,642.93 | 3,603.05 | 3,636.88 | 649.3M |
| 2025-06-03 | 3,579.24 | 3,622.14 | 3,579.24 | 3,599.01 | 712.5M |
| 2025-05-30 | 3,623.22 | 3,623.22 | 3,580.62 | 3,588.69 | 627.4M |
| 2025-05-29 | 3,584.27 | 3,644.78 | 3,583.35 | 3,644.31 | 818.3M |
| 2025-05-28 | 3,596.49 | 3,603.72 | 3,571.87 | 3,574.48 | 488.8M |
| 2025-05-27 | 3,635.40 | 3,636.52 | 3,591.68 | 3,592.17 | 553.1M |
| 2025-05-26 | 3,629.25 | 3,651.13 | 3,624.60 | 3,640.60 | 550.7M |
| 2025-05-23 | 3,670.46 | 3,694.54 | 3,626.00 | 3,626.00 | 639.6M |
| 2025-05-22 | 3,682.21 | 3,717.14 | 3,672.22 | 3,678.13 | 661.4M |
| 2025-05-21 | 3,720.99 | 3,720.99 | 3,681.01 | 3,687.15 | 584.2M |
| 2025-05-20 | 3,714.23 | 3,745.43 | 3,702.60 | 3,725.42 | 536.0M |
| 2025-05-19 | 3,707.04 | 3,723.28 | 3,673.94 | 3,713.11 | 632.6M |
| 2025-05-16 | 3,707.25 | 3,723.18 | 3,693.32 | 3,710.30 | 570.5M |
| 2025-05-15 | 3,788.99 | 3,788.99 | 3,719.74 | 3,722.64 | 696.3M |
| 2025-05-14 | 3,787.32 | 3,825.14 | 3,762.31 | 3,796.94 | 858.6M |
| 2025-05-13 | 3,826.28 | 3,826.28 | 3,767.08 | 3,769.15 | 817.3M |
| 2025-05-12 | 3,781.38 | 3,801.14 | 3,759.93 | 3,786.75 | 829.6M |
| 2025-05-09 | 3,817.37 | 3,817.37 | 3,752.83 | 3,758.65 | 779.6M |
| 2025-05-08 | 3,836.43 | 3,857.06 | 3,826.81 | 3,840.66 | 857.1M |
| 2025-05-07 | 3,925.14 | 3,926.50 | 3,822.02 | 3,852.51 | 1,011.6M |
| 2025-05-06 | 3,807.85 | 3,860.98 | 3,803.99 | 3,860.18 | 1,121.7M |
| 2025-04-30 | 3,724.70 | 3,789.36 | 3,719.81 | 3,778.15 | 952.2M |
| 2025-04-29 | 3,679.77 | 3,726.50 | 3,665.57 | 3,721.69 | 736.8M |
| 2025-04-28 | 3,696.99 | 3,715.66 | 3,678.93 | 3,695.13 | 695.4M |
| 2025-04-25 | 3,685.87 | 3,725.15 | 3,668.49 | 3,696.79 | 688.8M |
| 2025-04-24 | 3,733.65 | 3,733.65 | 3,669.49 | 3,678.98 | 655.1M |
| 2025-04-23 | 3,740.43 | 3,754.39 | 3,713.08 | 3,733.58 | 790.2M |
| 2025-04-22 | 3,749.98 | 3,760.70 | 3,721.14 | 3,724.78 | 714.7M |
| 2025-04-21 | 3,718.35 | 3,761.12 | 3,702.86 | 3,755.60 | 744.8M |
| 2025-04-18 | 3,709.70 | 3,715.78 | 3,678.00 | 3,705.24 | 573.3M |
| 2025-04-17 | 3,691.25 | 3,756.19 | 3,686.91 | 3,725.37 | 719.7M |
| 2025-04-16 | 3,735.07 | 3,737.46 | 3,655.18 | 3,716.38 | 885.2M |
| 2025-04-15 | 3,731.93 | 3,735.37 | 3,671.89 | 3,702.32 | 754.6M |
| 2025-04-14 | 3,778.09 | 3,788.67 | 3,716.07 | 3,744.95 | 1,146.2M |
| 2025-04-11 | 3,637.04 | 3,809.78 | 3,627.04 | 3,736.58 | 1,484.2M |
| 2025-04-10 | 3,682.95 | 3,699.84 | 3,619.25 | 3,637.48 | 1,527.4M |
| 2025-04-09 | 3,359.48 | 3,613.76 | 3,335.07 | 3,576.68 | 1,834.2M |
| 2025-04-08 | 3,447.62 | 3,485.09 | 3,354.94 | 3,424.48 | 1,771.3M |
| 2025-04-07 | 3,530.07 | 3,612.33 | 3,330.59 | 3,435.52 | 1,446.5M |
| 2025-04-03 | 3,769.24 | 3,844.53 | 3,763.65 | 3,777.92 | 840.1M |
| 2025-04-02 | 3,810.16 | 3,846.53 | 3,804.38 | 3,814.10 | 535.6M |
| 2025-04-01 | 3,849.16 | 3,862.75 | 3,813.84 | 3,815.86 | 752.8M |
| 2025-03-31 | 3,818.39 | 3,846.74 | 3,775.10 | 3,830.14 | 880.9M |
| 2025-03-28 | 3,875.19 | 3,902.00 | 3,842.98 | 3,842.98 | 666.7M |
| 2025-03-27 | 3,855.00 | 3,936.96 | 3,842.39 | 3,883.10 | 799.8M |
| 2025-03-26 | 3,865.54 | 3,903.32 | 3,858.37 | 3,859.78 | 628.2M |
| 2025-03-25 | 3,948.68 | 3,953.10 | 3,857.01 | 3,868.92 | 834.4M |
| 2025-03-24 | 3,932.71 | 3,957.25 | 3,877.35 | 3,950.24 | 1,025.0M |
| 2025-03-21 | 4,026.22 | 4,032.47 | 3,915.18 | 3,936.86 | 1,139.0M |
| 2025-03-20 | 4,079.50 | 4,083.80 | 4,035.70 | 4,038.16 | 898.9M |
| 2025-03-19 | 4,138.15 | 4,150.16 | 4,078.74 | 4,088.90 | 1,083.9M |
| 2025-03-18 | 4,152.94 | 4,201.15 | 4,141.33 | 4,159.23 | 1,248.2M |
| 2025-03-17 | 4,164.72 | 4,165.15 | 4,120.90 | 4,134.04 | 1,094.1M |
| 2025-03-14 | 4,072.86 | 4,158.96 | 4,066.78 | 4,154.96 | 1,372.6M |
| 2025-03-13 | 4,174.12 | 4,177.24 | 4,049.58 | 4,073.92 | 1,358.2M |
| 2025-03-12 | 4,215.10 | 4,250.40 | 4,179.84 | 4,179.84 | 1,354.5M |
| 2025-03-11 | 4,138.51 | 4,202.94 | 4,137.03 | 4,185.49 | 1,186.4M |
| 2025-03-10 | 4,226.59 | 4,243.96 | 4,159.69 | 4,215.59 | 1,341.8M |
| 2025-03-07 | 4,283.09 | 4,295.05 | 4,218.60 | 4,244.43 | 1,726.5M |
| 2025-03-06 | 4,227.99 | 4,327.84 | 4,227.95 | 4,309.32 | 1,806.6M |
| 2025-03-05 | 4,142.56 | 4,194.31 | 4,110.33 | 4,161.62 | 1,270.4M |
| 2025-03-04 | 4,043.07 | 4,175.92 | 4,026.43 | 4,147.11 | 1,495.6M |
| 2025-03-03 | 4,158.06 | 4,184.09 | 4,065.85 | 4,097.11 | 1,595.4M |
| 2025-02-28 | 4,302.28 | 4,320.75 | 4,130.41 | 4,144.84 | 1,966.8M |
| 2025-02-27 | 4,380.58 | 4,412.31 | 4,247.01 | 4,344.03 | 2,060.3M |
| 2025-02-26 | 4,345.59 | 4,389.83 | 4,269.14 | 4,380.09 | 2,068.1M |
| 2025-02-25 | 4,276.82 | 4,407.14 | 4,262.28 | 4,325.84 | 2,492.1M |
| 2025-02-24 | 4,354.62 | 4,420.30 | 4,316.75 | 4,359.12 | 2,366.7M |
| 2025-02-21 | 4,167.50 | 4,388.63 | 4,161.69 | 4,363.65 | 2,872.0M |
| 2025-02-20 | 4,163.70 | 4,169.86 | 4,102.13 | 4,132.21 | 1,989.6M |
| 2025-02-19 | 4,038.29 | 4,166.14 | 4,038.29 | 4,165.03 | 2,159.1M |
| 2025-02-18 | 4,121.81 | 4,148.70 | 4,024.06 | 4,038.60 | 2,297.0M |
| 2025-02-17 | 4,106.64 | 4,149.73 | 4,090.84 | 4,128.38 | 2,456.3M |
| 2025-02-14 | 4,031.15 | 4,087.18 | 4,003.83 | 4,074.03 | 2,169.6M |
| 2025-02-13 | 4,157.00 | 4,157.00 | 4,050.35 | 4,052.96 | 2,112.1M |
| 2025-02-12 | 4,044.87 | 4,159.77 | 4,039.82 | 4,158.80 | 2,266.1M |
| 2025-02-11 | 4,072.16 | 4,094.72 | 4,011.09 | 4,043.44 | 1,930.1M |
| 2025-02-10 | 4,041.46 | 4,085.26 | 4,022.91 | 4,081.40 | 2,253.8M |
| 2025-02-07 | 3,980.18 | 4,105.56 | 3,957.17 | 4,025.42 | 2,826.2M |
| 2025-02-06 | 3,841.53 | 3,991.88 | 3,831.58 | 3,977.95 | 2,493.3M |
| 2025-02-05 | 3,849.07 | 3,880.89 | 3,810.68 | 3,857.89 | 1,735.8M |
| 2025-01-27 | 3,810.32 | 3,810.32 | 3,717.35 | 3,717.57 | 1,590.6M |
| 2025-01-24 | 3,740.99 | 3,817.14 | 3,740.99 | 3,809.67 | 1,439.5M |
| 2025-01-23 | 3,856.57 | 3,894.14 | 3,748.25 | 3,748.25 | 1,687.7M |
| 2025-01-22 | 3,763.80 | 3,831.01 | 3,761.75 | 3,805.01 | 1,474.8M |
| 2025-01-21 | 3,759.34 | 3,811.71 | 3,727.73 | 3,778.44 | 1,273.7M |
| 2025-01-20 | 3,736.18 | 3,774.36 | 3,702.26 | 3,738.09 | 1,272.5M |
| 2025-01-17 | 3,623.95 | 3,764.33 | 3,623.95 | 3,717.73 | 1,250.3M |
| 2025-01-16 | 3,757.74 | 3,793.12 | 3,634.04 | 3,650.34 | 1,370.3M |
| 2025-01-15 | 3,727.53 | 3,780.52 | 3,702.51 | 3,733.47 | 1,181.5M |
| 2025-01-14 | 3,626.01 | 3,754.15 | 3,571.87 | 3,746.43 | 1,606.2M |
| 2025-01-13 | 3,560.27 | 3,617.05 | 3,550.61 | 3,600.58 | 1,058.2M |
| 2025-01-10 | 3,642.50 | 3,730.25 | 3,615.75 | 3,615.75 | 1,487.3M |
| 2025-01-09 | 3,621.70 | 3,691.61 | 3,620.16 | 3,656.85 | 1,328.8M |
| 2025-01-08 | 3,594.93 | 3,672.42 | 3,522.18 | 3,631.41 | 1,349.5M |
| 2025-01-07 | 3,498.58 | 3,635.56 | 3,496.79 | 3,634.50 | 1,242.5M |
| 2025-01-06 | 3,517.35 | 3,557.39 | 3,463.57 | 3,491.30 | 1,037.0M |
| 2025-01-03 | 3,599.43 | 3,607.62 | 3,510.43 | 3,513.81 | 1,320.0M |
| 2025-01-02 | 3,746.79 | 3,749.76 | 3,557.45 | 3,597.74 | 1,625.7M |