5,320.22
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5,284.88 | 5,362.18 | 5,256.63 | 5,320.22 | 21,324.7M |
| 2025-09-26 | 5,281.28 | 5,311.02 | 5,268.35 | 5,284.92 | 16,638.1M |
| 2025-09-25 | 5,307.29 | 5,311.63 | 5,276.95 | 5,289.81 | 18,289.4M |
| 2025-09-24 | 5,283.45 | 5,313.01 | 5,270.39 | 5,302.27 | 18,431.6M |
| 2025-09-23 | 5,286.27 | 5,324.03 | 5,258.50 | 5,301.51 | 23,537.9M |
| 2025-09-22 | 5,318.43 | 5,320.99 | 5,273.39 | 5,290.70 | 17,846.7M |
| 2025-09-19 | 5,301.63 | 5,333.77 | 5,287.88 | 5,318.86 | 21,395.5M |
| 2025-09-18 | 5,390.90 | 5,392.11 | 5,279.92 | 5,305.18 | 26,611.5M |
| 2025-09-17 | 5,372.78 | 5,406.18 | 5,361.03 | 5,397.23 | 20,141.7M |
| 2025-09-16 | 5,417.68 | 5,436.65 | 5,368.77 | 5,378.13 | 20,277.9M |
| 2025-09-15 | 5,424.32 | 5,439.24 | 5,394.45 | 5,408.97 | 18,872.6M |
| 2025-09-12 | 5,459.18 | 5,470.03 | 5,418.65 | 5,426.49 | 21,826.9M |
| 2025-09-11 | 5,399.32 | 5,457.74 | 5,389.25 | 5,456.88 | 17,983.6M |
| 2025-09-10 | 5,409.31 | 5,425.40 | 5,387.53 | 5,406.90 | 15,195.5M |
| 2025-09-09 | 5,406.73 | 5,436.81 | 5,392.59 | 5,418.74 | 17,431.7M |
| 2025-09-08 | 5,403.05 | 5,429.35 | 5,391.88 | 5,409.62 | 20,070.3M |
| 2025-09-05 | 5,367.37 | 5,410.72 | 5,345.24 | 5,402.59 | 18,577.2M |
| 2025-09-04 | 5,385.64 | 5,387.93 | 5,316.54 | 5,373.45 | 23,173.9M |
| 2025-09-03 | 5,459.23 | 5,464.28 | 5,367.12 | 5,395.31 | 19,243.8M |
| 2025-09-02 | 5,431.97 | 5,458.12 | 5,398.83 | 5,445.37 | 22,929.8M |
| 2025-09-01 | 5,458.08 | 5,466.08 | 5,415.56 | 5,427.51 | 24,427.0M |
| 2025-08-29 | 5,455.93 | 5,519.57 | 5,442.90 | 5,447.43 | 26,094.1M |
| 2025-08-28 | 5,411.75 | 5,446.30 | 5,371.33 | 5,444.15 | 22,156.3M |
| 2025-08-27 | 5,525.22 | 5,526.83 | 5,417.13 | 5,417.13 | 24,641.0M |
| 2025-08-26 | 5,545.02 | 5,554.41 | 5,523.90 | 5,531.08 | 21,155.7M |
| 2025-08-25 | 5,487.33 | 5,554.46 | 5,486.18 | 5,554.46 | 27,181.3M |
| 2025-08-22 | 5,438.45 | 5,474.53 | 5,415.66 | 5,473.34 | 20,286.5M |
| 2025-08-21 | 5,420.52 | 5,455.28 | 5,414.44 | 5,442.59 | 19,962.4M |
| 2025-08-20 | 5,355.90 | 5,417.72 | 5,342.79 | 5,415.80 | 18,870.9M |
| 2025-08-19 | 5,388.96 | 5,408.24 | 5,356.24 | 5,364.35 | 19,237.7M |
| 2025-08-18 | 5,389.30 | 5,414.44 | 5,372.51 | 5,380.35 | 22,160.8M |
| 2025-08-15 | 5,357.15 | 5,393.01 | 5,345.01 | 5,373.49 | 20,815.6M |
| 2025-08-14 | 5,377.75 | 5,415.86 | 5,360.64 | 5,364.22 | 16,465.3M |
| 2025-08-13 | 5,389.51 | 5,403.64 | 5,366.17 | 5,373.72 | 16,660.6M |
| 2025-08-12 | 5,370.58 | 5,413.33 | 5,370.58 | 5,381.70 | 13,812.0M |
| 2025-08-11 | 5,391.21 | 5,395.00 | 5,361.53 | 5,368.32 | 15,264.6M |
| 2025-08-08 | 5,370.65 | 5,395.37 | 5,362.59 | 5,382.82 | 14,779.9M |
| 2025-08-07 | 5,369.55 | 5,380.81 | 5,343.63 | 5,372.43 | 16,254.7M |
| 2025-08-06 | 5,357.73 | 5,371.02 | 5,342.46 | 5,361.59 | 14,634.9M |
| 2025-08-05 | 5,306.51 | 5,361.99 | 5,303.15 | 5,358.23 | 14,631.6M |
| 2025-08-04 | 5,267.46 | 5,303.75 | 5,267.46 | 5,300.76 | 13,125.2M |
| 2025-08-01 | 5,300.31 | 5,322.38 | 5,275.97 | 5,284.26 | 15,417.2M |
| 2025-07-31 | 5,383.39 | 5,386.08 | 5,292.35 | 5,308.41 | 21,870.4M |
| 2025-07-30 | 5,378.63 | 5,440.75 | 5,376.82 | 5,403.48 | 21,617.1M |
| 2025-07-29 | 5,383.11 | 5,396.96 | 5,353.93 | 5,377.40 | 19,755.3M |
| 2025-07-28 | 5,385.57 | 5,416.20 | 5,369.46 | 5,385.37 | 19,186.5M |
| 2025-07-25 | 5,436.45 | 5,444.63 | 5,387.74 | 5,393.50 | 24,270.8M |
| 2025-07-24 | 5,418.79 | 5,458.61 | 5,393.82 | 5,446.14 | 29,461.9M |
| 2025-07-23 | 5,460.34 | 5,482.25 | 5,421.77 | 5,427.48 | 27,549.0M |
| 2025-07-22 | 5,380.54 | 5,429.22 | 5,337.51 | 5,428.66 | 24,004.7M |
| 2025-07-21 | 5,346.86 | 5,368.96 | 5,344.25 | 5,366.13 | 20,141.1M |
| 2025-07-18 | 5,288.75 | 5,320.26 | 5,284.68 | 5,313.42 | 14,774.8M |
| 2025-07-17 | 5,286.91 | 5,298.55 | 5,272.23 | 5,286.04 | 11,888.4M |
| 2025-07-16 | 5,318.90 | 5,324.78 | 5,270.84 | 5,297.17 | 12,224.6M |
| 2025-07-15 | 5,364.88 | 5,375.57 | 5,302.90 | 5,325.58 | 16,466.9M |
| 2025-07-14 | 5,346.40 | 5,394.76 | 5,346.40 | 5,361.52 | 19,400.0M |
| 2025-07-11 | 5,368.65 | 5,426.29 | 5,336.48 | 5,336.48 | 21,854.1M |
| 2025-07-10 | 5,317.49 | 5,401.17 | 5,317.49 | 5,366.95 | 17,110.4M |
| 2025-07-09 | 5,326.45 | 5,351.32 | 5,317.16 | 5,320.25 | 13,905.7M |
| 2025-07-08 | 5,307.16 | 5,333.35 | 5,295.22 | 5,327.56 | 12,317.7M |
| 2025-07-07 | 5,291.00 | 5,308.65 | 5,279.31 | 5,304.71 | 10,910.5M |
| 2025-07-04 | 5,251.21 | 5,325.38 | 5,248.30 | 5,294.33 | 12,645.8M |
| 2025-07-03 | 5,247.79 | 5,256.75 | 5,226.84 | 5,250.48 | 10,477.2M |
| 2025-07-02 | 5,205.88 | 5,249.16 | 5,199.02 | 5,244.00 | 13,057.5M |
| 2025-07-01 | 5,178.35 | 5,203.68 | 5,169.58 | 5,198.30 | 9,996.7M |
| 2025-06-30 | 5,164.38 | 5,180.12 | 5,144.27 | 5,172.85 | 10,786.8M |
| 2025-06-27 | 5,231.93 | 5,261.96 | 5,168.06 | 5,177.51 | 15,019.2M |
| 2025-06-26 | 5,226.86 | 5,247.01 | 5,213.63 | 5,234.53 | 11,609.4M |
| 2025-06-25 | 5,182.37 | 5,238.81 | 5,164.37 | 5,235.08 | 13,505.0M |
| 2025-06-24 | 5,141.09 | 5,201.41 | 5,139.51 | 5,190.51 | 12,643.5M |
| 2025-06-23 | 5,105.83 | 5,157.40 | 5,080.35 | 5,143.59 | 11,017.6M |
| 2025-06-20 | 5,088.16 | 5,126.70 | 5,088.16 | 5,116.70 | 9,450.7M |
| 2025-06-19 | 5,131.97 | 5,136.41 | 5,080.18 | 5,095.68 | 10,348.7M |
| 2025-06-18 | 5,142.95 | 5,151.32 | 5,109.00 | 5,137.42 | 9,625.2M |
| 2025-06-17 | 5,136.67 | 5,149.80 | 5,124.86 | 5,144.01 | 9,566.2M |
| 2025-06-16 | 5,113.97 | 5,141.50 | 5,108.74 | 5,139.34 | 11,301.8M |
| 2025-06-13 | 5,145.18 | 5,150.04 | 5,109.98 | 5,119.95 | 14,311.1M |
| 2025-06-12 | 5,137.84 | 5,154.58 | 5,115.33 | 5,146.96 | 10,518.2M |
| 2025-06-11 | 5,109.20 | 5,156.97 | 5,109.20 | 5,142.55 | 11,048.3M |
| 2025-06-10 | 5,113.83 | 5,150.53 | 5,088.33 | 5,107.19 | 11,527.5M |
| 2025-06-09 | 5,104.44 | 5,116.45 | 5,093.98 | 5,111.94 | 10,407.9M |
| 2025-06-06 | 5,097.26 | 5,119.32 | 5,090.53 | 5,100.23 | 9,307.9M |
| 2025-06-05 | 5,107.61 | 5,118.65 | 5,085.78 | 5,095.58 | 9,162.2M |
| 2025-06-04 | 5,092.84 | 5,112.28 | 5,091.71 | 5,104.51 | 8,980.1M |
| 2025-06-03 | 5,054.65 | 5,104.85 | 5,044.11 | 5,090.90 | 10,805.8M |
| 2025-05-30 | 5,058.86 | 5,078.25 | 5,036.67 | 5,060.65 | 8,882.8M |
| 2025-05-29 | 5,049.81 | 5,076.98 | 5,041.83 | 5,061.48 | 8,382.2M |
| 2025-05-28 | 5,056.18 | 5,067.42 | 5,037.50 | 5,048.31 | 7,438.9M |
| 2025-05-27 | 5,061.81 | 5,080.46 | 5,045.25 | 5,054.66 | 8,191.1M |
| 2025-05-26 | 5,069.39 | 5,092.58 | 5,048.83 | 5,059.40 | 9,128.2M |
| 2025-05-23 | 5,123.38 | 5,144.98 | 5,075.30 | 5,075.30 | 9,720.4M |
| 2025-05-22 | 5,110.39 | 5,130.57 | 5,096.66 | 5,126.40 | 8,781.3M |
| 2025-05-21 | 5,100.28 | 5,137.46 | 5,100.28 | 5,115.98 | 9,261.8M |
| 2025-05-20 | 5,093.80 | 5,115.25 | 5,085.57 | 5,099.39 | 9,112.6M |
| 2025-05-19 | 5,089.51 | 5,103.11 | 5,083.52 | 5,085.48 | 8,628.2M |
| 2025-05-16 | 5,120.92 | 5,129.86 | 5,068.55 | 5,089.74 | 9,892.0M |
| 2025-05-15 | 5,145.34 | 5,167.19 | 5,124.02 | 5,127.69 | 11,083.0M |
| 2025-05-14 | 5,082.62 | 5,164.56 | 5,071.97 | 5,154.70 | 13,151.0M |
| 2025-05-13 | 5,071.71 | 5,089.48 | 5,054.36 | 5,087.43 | 11,327.1M |
| 2025-05-12 | 5,028.83 | 5,062.11 | 5,014.33 | 5,051.45 | 11,343.1M |
| 2025-05-09 | 5,003.74 | 5,024.34 | 5,003.40 | 5,017.07 | 9,741.7M |
| 2025-05-08 | 4,971.38 | 5,023.96 | 4,966.64 | 5,004.52 | 9,813.8M |
| 2025-05-07 | 4,991.65 | 4,993.45 | 4,957.05 | 4,985.55 | 12,907.6M |
| 2025-05-06 | 4,930.12 | 4,936.67 | 4,903.39 | 4,935.00 | 12,798.2M |
| 2025-04-30 | 4,943.17 | 4,944.27 | 4,906.01 | 4,909.45 | 12,428.6M |
| 2025-04-29 | 4,957.19 | 4,981.54 | 4,946.69 | 4,952.46 | 9,660.3M |
| 2025-04-28 | 4,952.94 | 4,973.08 | 4,934.56 | 4,961.50 | 10,868.8M |
| 2025-04-25 | 4,972.38 | 4,984.20 | 4,952.19 | 4,961.83 | 9,976.3M |
| 2025-04-24 | 4,942.48 | 4,981.02 | 4,942.48 | 4,967.04 | 9,464.0M |
| 2025-04-23 | 4,968.78 | 4,971.12 | 4,938.46 | 4,941.46 | 9,516.7M |
| 2025-04-22 | 4,938.57 | 4,975.32 | 4,937.81 | 4,959.44 | 9,987.7M |
| 2025-04-21 | 4,953.37 | 4,981.70 | 4,939.78 | 4,939.91 | 9,725.2M |
| 2025-04-18 | 4,933.26 | 4,973.96 | 4,929.40 | 4,961.70 | 8,827.6M |
| 2025-04-17 | 4,925.76 | 4,950.08 | 4,907.87 | 4,949.02 | 10,427.8M |
| 2025-04-16 | 4,899.16 | 4,943.28 | 4,874.00 | 4,941.81 | 12,827.8M |
| 2025-04-15 | 4,874.66 | 4,906.24 | 4,864.52 | 4,902.16 | 10,953.0M |
| 2025-04-14 | 4,870.15 | 4,884.64 | 4,860.63 | 4,877.73 | 12,420.7M |
| 2025-04-11 | 4,865.77 | 4,865.77 | 4,828.60 | 4,857.01 | 12,447.7M |
| 2025-04-10 | 4,877.96 | 4,877.96 | 4,823.80 | 4,866.37 | 16,672.9M |
| 2025-04-09 | 4,771.44 | 4,830.63 | 4,713.51 | 4,830.63 | 20,373.8M |
| 2025-04-08 | 4,690.24 | 4,805.80 | 4,690.24 | 4,805.80 | 21,687.5M |
| 2025-04-07 | 4,804.70 | 4,830.67 | 4,590.36 | 4,684.25 | 25,227.8M |
| 2025-04-03 | 4,941.00 | 5,007.96 | 4,941.00 | 4,986.30 | 11,244.8M |
| 2025-04-02 | 4,964.88 | 4,991.53 | 4,963.17 | 4,981.11 | 10,087.3M |
| 2025-04-01 | 4,970.13 | 4,977.67 | 4,958.05 | 4,971.48 | 12,636.8M |
| 2025-03-31 | 4,992.08 | 5,018.56 | 4,956.64 | 4,967.99 | 14,973.6M |
| 2025-03-28 | 5,024.97 | 5,026.89 | 4,986.68 | 4,998.61 | 10,368.2M |
| 2025-03-27 | 5,014.18 | 5,047.72 | 5,005.09 | 5,022.79 | 10,109.4M |
| 2025-03-26 | 5,040.94 | 5,048.74 | 5,015.93 | 5,018.99 | 10,901.1M |
| 2025-03-25 | 5,029.72 | 5,050.28 | 5,020.97 | 5,046.07 | 11,499.2M |
| 2025-03-24 | 5,004.35 | 5,031.02 | 5,000.40 | 5,026.92 | 12,475.5M |
| 2025-03-21 | 5,043.54 | 5,070.75 | 4,991.89 | 5,002.26 | 13,766.5M |
| 2025-03-20 | 5,087.66 | 5,090.24 | 5,045.24 | 5,051.93 | 11,023.3M |
| 2025-03-19 | 5,073.28 | 5,097.05 | 5,061.48 | 5,086.26 | 11,774.4M |
| 2025-03-18 | 5,093.99 | 5,096.09 | 5,071.17 | 5,077.27 | 11,417.4M |
| 2025-03-17 | 5,080.51 | 5,097.94 | 5,071.29 | 5,080.46 | 13,923.5M |
| 2025-03-14 | 4,979.75 | 5,080.83 | 4,979.75 | 5,068.07 | 17,040.2M |
| 2025-03-13 | 4,960.93 | 4,994.11 | 4,953.90 | 4,971.55 | 12,665.6M |
| 2025-03-12 | 4,974.62 | 4,984.19 | 4,950.71 | 4,961.60 | 11,806.9M |
| 2025-03-11 | 4,921.96 | 4,976.08 | 4,920.98 | 4,976.08 | 11,004.7M |
| 2025-03-10 | 4,984.53 | 4,986.19 | 4,936.64 | 4,955.92 | 11,936.0M |
| 2025-03-07 | 4,989.44 | 5,007.34 | 4,980.26 | 4,984.97 | 12,884.0M |
| 2025-03-06 | 4,976.51 | 5,005.84 | 4,953.72 | 4,996.79 | 14,887.4M |
| 2025-03-05 | 4,935.84 | 4,968.44 | 4,921.61 | 4,964.62 | 12,482.5M |
| 2025-03-04 | 4,926.19 | 4,940.90 | 4,914.34 | 4,933.37 | 11,363.4M |
| 2025-03-03 | 4,953.48 | 4,973.86 | 4,928.77 | 4,943.12 | 13,786.3M |
| 2025-02-28 | 4,986.50 | 5,011.41 | 4,940.05 | 4,940.05 | 15,143.1M |
| 2025-02-27 | 4,979.47 | 4,999.84 | 4,957.83 | 4,998.35 | 15,066.3M |
| 2025-02-26 | 4,937.28 | 4,984.47 | 4,937.28 | 4,978.03 | 14,816.5M |
| 2025-02-25 | 4,956.28 | 4,972.62 | 4,919.89 | 4,929.11 | 13,797.4M |
| 2025-02-24 | 4,967.90 | 4,997.42 | 4,955.24 | 4,981.62 | 17,074.8M |
| 2025-02-21 | 4,984.38 | 4,996.03 | 4,948.23 | 4,974.46 | 16,871.9M |
| 2025-02-20 | 4,994.31 | 4,994.76 | 4,965.30 | 4,974.77 | 13,065.4M |
| 2025-02-19 | 4,994.97 | 5,023.21 | 4,988.09 | 5,003.55 | 13,479.3M |
| 2025-02-18 | 5,017.29 | 5,049.57 | 4,990.32 | 5,000.88 | 15,873.5M |
| 2025-02-17 | 5,029.41 | 5,031.29 | 4,993.24 | 5,026.24 | 16,640.8M |
| 2025-02-14 | 4,995.33 | 5,023.81 | 4,974.54 | 5,020.24 | 14,028.2M |
| 2025-02-13 | 4,979.45 | 5,030.58 | 4,978.74 | 4,998.06 | 14,466.8M |
| 2025-02-12 | 4,950.41 | 4,986.92 | 4,938.09 | 4,986.92 | 12,899.0M |
| 2025-02-11 | 4,962.34 | 4,965.28 | 4,935.26 | 4,956.11 | 13,349.2M |
| 2025-02-10 | 4,944.15 | 4,976.44 | 4,939.56 | 4,955.67 | 14,956.3M |
| 2025-02-07 | 4,886.90 | 4,964.23 | 4,871.84 | 4,939.86 | 16,070.4M |
| 2025-02-06 | 4,864.68 | 4,894.28 | 4,845.73 | 4,891.49 | 11,788.0M |
| 2025-02-05 | 4,951.77 | 4,952.39 | 4,856.56 | 4,865.89 | 11,966.4M |
| 2025-01-27 | 4,921.31 | 4,962.36 | 4,921.31 | 4,935.94 | 11,831.8M |
| 2025-01-24 | 4,872.11 | 4,931.83 | 4,856.77 | 4,910.70 | 11,798.9M |
| 2025-01-23 | 4,856.54 | 4,926.39 | 4,856.54 | 4,883.68 | 14,539.3M |
| 2025-01-22 | 4,874.98 | 4,875.37 | 4,807.35 | 4,819.52 | 10,370.0M |
| 2025-01-21 | 4,917.65 | 4,920.11 | 4,876.49 | 4,885.00 | 10,064.4M |
| 2025-01-20 | 4,924.80 | 4,939.18 | 4,894.94 | 4,899.58 | 10,959.0M |
| 2025-01-17 | 4,902.29 | 4,930.50 | 4,873.73 | 4,906.65 | 9,904.4M |
| 2025-01-16 | 4,902.81 | 4,934.64 | 4,886.97 | 4,913.36 | 11,174.5M |
| 2025-01-15 | 4,882.75 | 4,924.25 | 4,876.28 | 4,884.85 | 11,051.3M |
| 2025-01-14 | 4,805.00 | 4,901.33 | 4,797.77 | 4,891.24 | 12,704.4M |
| 2025-01-13 | 4,800.15 | 4,826.26 | 4,769.75 | 4,800.94 | 10,917.8M |
| 2025-01-10 | 4,888.91 | 4,907.36 | 4,827.25 | 4,827.25 | 10,166.6M |
| 2025-01-09 | 4,924.49 | 4,924.49 | 4,879.58 | 4,886.11 | 9,892.6M |
| 2025-01-08 | 4,925.90 | 4,953.68 | 4,871.64 | 4,933.47 | 13,062.3M |
| 2025-01-07 | 4,914.01 | 4,937.97 | 4,886.67 | 4,935.78 | 11,199.8M |
| 2025-01-06 | 4,924.62 | 4,934.54 | 4,860.78 | 4,923.25 | 12,792.3M |
| 2025-01-03 | 4,984.33 | 4,997.68 | 4,910.33 | 4,920.96 | 14,636.9M |
| 2025-01-02 | 5,121.95 | 5,134.36 | 4,951.94 | 4,976.67 | 18,035.1M |