8,460.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 8,390.00 | 8,620.00 | 8,340.00 | 8,460.00 | 0.1M |
| 2025-09-26 | 8,610.00 | 8,610.00 | 8,210.00 | 8,280.00 | 0.2M |
| 2025-09-25 | 8,680.00 | 8,750.00 | 8,570.00 | 8,610.00 | 0.1M |
| 2025-09-24 | 8,620.00 | 8,800.00 | 8,550.00 | 8,670.00 | 0.2M |
| 2025-09-23 | 8,680.00 | 8,790.00 | 8,600.00 | 8,610.00 | 0.2M |
| 2025-09-22 | 8,590.00 | 8,800.00 | 8,590.00 | 8,600.00 | 0.2M |
| 2025-09-19 | 8,600.00 | 8,630.00 | 8,500.00 | 8,500.00 | 0.1M |
| 2025-09-18 | 8,630.00 | 8,750.00 | 8,570.00 | 8,600.00 | 0.2M |
| 2025-09-17 | 8,680.00 | 8,770.00 | 8,550.00 | 8,630.00 | 0.2M |
| 2025-09-16 | 8,590.00 | 8,700.00 | 8,540.00 | 8,690.00 | 0.3M |
| 2025-09-15 | 8,570.00 | 8,620.00 | 8,420.00 | 8,500.00 | 0.1M |
| 2025-09-12 | 8,590.00 | 8,670.00 | 8,490.00 | 8,610.00 | 0.2M |
| 2025-09-11 | 8,660.00 | 8,690.00 | 8,550.00 | 8,600.00 | 0.1M |
| 2025-09-10 | 8,740.00 | 8,790.00 | 8,620.00 | 8,660.00 | 0.2M |
| 2025-09-09 | 8,600.00 | 8,750.00 | 8,490.00 | 8,690.00 | 0.2M |
| 2025-09-08 | 8,300.00 | 8,770.00 | 8,280.00 | 8,600.00 | 0.4M |
| 2025-09-05 | 8,250.00 | 8,380.00 | 8,170.00 | 8,320.00 | 0.2M |
| 2025-09-04 | 8,010.00 | 8,390.00 | 8,010.00 | 8,230.00 | 0.5M |
| 2025-09-03 | 7,860.00 | 8,100.00 | 7,860.00 | 7,930.00 | 0.3M |
| 2025-09-02 | 8,060.00 | 8,100.00 | 7,830.00 | 7,840.00 | 0.4M |
| 2025-09-01 | 8,400.00 | 8,500.00 | 8,020.00 | 8,080.00 | 1.1M |
| 2025-08-29 | 8,120.00 | 9,140.00 | 8,000.00 | 8,430.00 | 2.0M |
| 2025-08-28 | 8,140.00 | 8,170.00 | 8,050.00 | 8,120.00 | 0.0M |
| 2025-08-27 | 8,200.00 | 8,210.00 | 8,120.00 | 8,140.00 | 0.0M |
| 2025-08-26 | 8,290.00 | 8,290.00 | 8,140.00 | 8,180.00 | 0.0M |
| 2025-08-25 | 8,350.00 | 8,490.00 | 8,290.00 | 8,310.00 | 0.1M |
| 2025-08-22 | 8,200.00 | 8,200.00 | 8,070.00 | 8,070.00 | 0.1M |
| 2025-08-21 | 7,910.00 | 8,150.00 | 7,840.00 | 8,070.00 | 0.1M |
| 2025-08-20 | 7,820.00 | 8,020.00 | 7,730.00 | 7,910.00 | 0.1M |
| 2025-08-19 | 8,310.00 | 8,350.00 | 8,120.00 | 8,170.00 | 0.1M |
| 2025-08-18 | 8,350.00 | 8,440.00 | 8,240.00 | 8,360.00 | 0.0M |
| 2025-08-14 | 8,390.00 | 8,420.00 | 8,280.00 | 8,280.00 | 0.1M |
| 2025-08-13 | 8,510.00 | 8,560.00 | 8,320.00 | 8,420.00 | 0.1M |
| 2025-08-12 | 8,590.00 | 8,770.00 | 8,450.00 | 8,480.00 | 0.1M |
| 2025-08-11 | 8,720.00 | 8,740.00 | 8,600.00 | 8,620.00 | 0.1M |
| 2025-08-08 | 8,720.00 | 8,730.00 | 8,630.00 | 8,670.00 | 0.0M |
| 2025-08-07 | 8,650.00 | 8,710.00 | 8,570.00 | 8,660.00 | 0.1M |
| 2025-08-06 | 8,540.00 | 8,680.00 | 8,490.00 | 8,680.00 | 0.1M |
| 2025-08-05 | 8,480.00 | 8,510.00 | 8,390.00 | 8,470.00 | 0.1M |
| 2025-08-04 | 8,170.00 | 8,410.00 | 8,140.00 | 8,400.00 | 0.1M |
| 2025-08-01 | 8,690.00 | 8,690.00 | 8,190.00 | 8,220.00 | 0.2M |
| 2025-07-31 | 8,600.00 | 8,620.00 | 8,480.00 | 8,570.00 | 0.1M |
| 2025-07-30 | 8,550.00 | 8,630.00 | 8,540.00 | 8,540.00 | 0.1M |
| 2025-07-29 | 8,570.00 | 8,680.00 | 8,410.00 | 8,580.00 | 0.1M |
| 2025-07-28 | 8,620.00 | 8,660.00 | 8,510.00 | 8,520.00 | 0.1M |
| 2025-07-25 | 8,720.00 | 8,730.00 | 8,600.00 | 8,620.00 | 0.1M |
| 2025-07-24 | 8,790.00 | 8,890.00 | 8,650.00 | 8,700.00 | 0.1M |
| 2025-07-23 | 8,800.00 | 8,830.00 | 8,570.00 | 8,690.00 | 0.1M |
| 2025-07-22 | 9,030.00 | 9,030.00 | 8,760.00 | 8,820.00 | 0.1M |
| 2025-07-21 | 8,890.00 | 8,990.00 | 8,850.00 | 8,940.00 | 0.1M |
| 2025-07-18 | 8,970.00 | 8,970.00 | 8,750.00 | 8,860.00 | 0.1M |
| 2025-07-17 | 9,070.00 | 9,090.00 | 8,850.00 | 8,950.00 | 0.1M |
| 2025-07-16 | 9,090.00 | 9,140.00 | 8,980.00 | 9,060.00 | 0.2M |
| 2025-07-15 | 9,170.00 | 9,190.00 | 8,970.00 | 9,070.00 | 0.2M |
| 2025-07-14 | 8,840.00 | 8,960.00 | 8,800.00 | 8,950.00 | 0.1M |
| 2025-07-11 | 9,000.00 | 9,030.00 | 8,860.00 | 8,860.00 | 0.2M |
| 2025-07-10 | 9,170.00 | 9,170.00 | 8,950.00 | 9,000.00 | 0.2M |
| 2025-07-09 | 9,010.00 | 9,010.00 | 8,850.00 | 9,000.00 | 0.2M |
| 2025-07-08 | 8,860.00 | 9,020.00 | 8,780.00 | 9,020.00 | 0.2M |
| 2025-07-07 | 8,790.00 | 9,110.00 | 8,780.00 | 8,990.00 | 0.3M |
| 2025-07-04 | 9,070.00 | 9,200.00 | 8,780.00 | 8,840.00 | 0.3M |
| 2025-07-03 | 9,130.00 | 9,200.00 | 8,950.00 | 9,020.00 | 0.3M |
| 2025-07-02 | 9,220.00 | 9,220.00 | 8,840.00 | 8,960.00 | 0.4M |
| 2025-07-01 | 9,420.00 | 9,650.00 | 9,260.00 | 9,300.00 | 0.8M |
| 2025-06-30 | 10,300.00 | 10,330.00 | 9,350.00 | 9,380.00 | 2.0M |
| 2025-06-27 | 10,520.00 | 10,980.00 | 9,290.00 | 9,600.00 | 7.4M |
| 2025-06-26 | 8,830.00 | 8,870.00 | 8,410.00 | 8,550.00 | 0.2M |
| 2025-06-25 | 9,030.00 | 9,110.00 | 8,780.00 | 8,810.00 | 0.2M |
| 2025-06-24 | 9,230.00 | 9,260.00 | 8,800.00 | 8,920.00 | 0.4M |
| 2025-06-23 | 9,300.00 | 9,670.00 | 9,050.00 | 9,130.00 | 1.1M |
| 2025-06-20 | 9,800.00 | 9,980.00 | 9,020.00 | 9,090.00 | 1.3M |
| 2025-06-19 | 8,840.00 | 9,300.00 | 8,640.00 | 9,290.00 | 0.9M |
| 2025-06-18 | 8,470.00 | 8,570.00 | 8,270.00 | 8,450.00 | 0.2M |
| 2025-06-17 | 9,010.00 | 9,080.00 | 8,350.00 | 8,480.00 | 0.6M |
| 2025-06-16 | 8,610.00 | 9,040.00 | 8,510.00 | 8,890.00 | 1.0M |
| 2025-06-13 | 8,650.00 | 8,760.00 | 8,120.00 | 8,210.00 | 0.5M |
| 2025-06-12 | 8,170.00 | 8,450.00 | 8,090.00 | 8,300.00 | 0.4M |
| 2025-06-11 | 8,050.00 | 8,080.00 | 7,950.00 | 7,990.00 | 0.1M |
| 2025-06-10 | 8,080.00 | 8,190.00 | 7,900.00 | 7,990.00 | 0.2M |
| 2025-06-09 | 7,960.00 | 8,100.00 | 7,950.00 | 8,000.00 | 0.2M |
| 2025-06-05 | 7,930.00 | 7,970.00 | 7,790.00 | 7,900.00 | 0.2M |
| 2025-06-04 | 7,660.00 | 7,750.00 | 7,600.00 | 7,720.00 | 0.1M |
| 2025-06-02 | 7,680.00 | 7,680.00 | 7,550.00 | 7,660.00 | 0.1M |
| 2025-05-30 | 7,820.00 | 7,850.00 | 7,610.00 | 7,650.00 | 0.1M |
| 2025-05-29 | 7,740.00 | 7,900.00 | 7,730.00 | 7,840.00 | 0.1M |
| 2025-05-28 | 8,000.00 | 8,000.00 | 7,670.00 | 7,730.00 | 0.2M |
| 2025-05-27 | 8,000.00 | 8,010.00 | 7,600.00 | 7,910.00 | 0.2M |
| 2025-05-26 | 8,110.00 | 8,190.00 | 7,880.00 | 8,000.00 | 0.3M |
| 2025-05-23 | 7,990.00 | 8,110.00 | 7,830.00 | 7,880.00 | 0.3M |
| 2025-05-22 | 7,830.00 | 7,860.00 | 7,660.00 | 7,750.00 | 0.1M |
| 2025-05-21 | 7,710.00 | 8,050.00 | 7,660.00 | 7,860.00 | 0.3M |
| 2025-05-20 | 7,420.00 | 7,590.00 | 7,370.00 | 7,490.00 | 0.1M |
| 2025-05-19 | 7,650.00 | 7,750.00 | 7,260.00 | 7,350.00 | 0.1M |
| 2025-05-16 | 7,570.00 | 7,700.00 | 7,510.00 | 7,630.00 | 0.1M |
| 2025-05-15 | 7,750.00 | 7,760.00 | 7,550.00 | 7,580.00 | 0.1M |
| 2025-05-14 | 7,650.00 | 7,770.00 | 7,590.00 | 7,710.00 | 0.1M |
| 2025-05-13 | 7,600.00 | 7,610.00 | 7,510.00 | 7,560.00 | 0.1M |
| 2025-05-12 | 7,610.00 | 7,700.00 | 7,510.00 | 7,550.00 | 0.1M |
| 2025-05-09 | 7,600.00 | 7,670.00 | 7,500.00 | 7,530.00 | 0.1M |
| 2025-05-08 | 7,620.00 | 7,630.00 | 7,500.00 | 7,600.00 | 0.1M |
| 2025-05-07 | 7,470.00 | 7,620.00 | 7,400.00 | 7,550.00 | 0.1M |
| 2025-05-02 | 7,960.00 | 7,990.00 | 7,720.00 | 7,770.00 | 0.1M |
| 2025-04-30 | 7,910.00 | 7,960.00 | 7,710.00 | 7,790.00 | 0.1M |
| 2025-04-29 | 7,910.00 | 7,950.00 | 7,840.00 | 7,850.00 | 0.1M |
| 2025-04-28 | 7,730.00 | 7,840.00 | 7,700.00 | 7,830.00 | 0.1M |
| 2025-04-25 | 7,770.00 | 7,820.00 | 7,650.00 | 7,720.00 | 0.1M |
| 2025-04-24 | 7,640.00 | 7,660.00 | 7,450.00 | 7,560.00 | 0.0M |
| 2025-04-23 | 7,640.00 | 7,670.00 | 7,560.00 | 7,620.00 | 0.0M |
| 2025-04-22 | 7,500.00 | 7,600.00 | 7,480.00 | 7,560.00 | 0.0M |
| 2025-04-21 | 7,720.00 | 7,830.00 | 7,520.00 | 7,640.00 | 0.1M |
| 2025-04-18 | 7,650.00 | 7,700.00 | 7,570.00 | 7,680.00 | 0.1M |
| 2025-04-17 | 7,450.00 | 7,630.00 | 7,450.00 | 7,620.00 | 0.0M |
| 2025-04-16 | 7,550.00 | 7,620.00 | 7,460.00 | 7,470.00 | 0.1M |
| 2025-04-15 | 7,360.00 | 7,620.00 | 7,360.00 | 7,610.00 | 0.1M |
| 2025-04-14 | 7,230.00 | 7,360.00 | 7,220.00 | 7,340.00 | 0.0M |
| 2025-04-11 | 7,070.00 | 7,240.00 | 7,000.00 | 7,210.00 | 0.1M |
| 2025-04-10 | 6,860.00 | 7,150.00 | 6,860.00 | 7,150.00 | 0.1M |
| 2025-04-09 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 0.1M |
| 2025-04-08 | 6,900.00 | 6,920.00 | 6,710.00 | 6,820.00 | 0.1M |
| 2025-04-07 | 6,990.00 | 6,990.00 | 6,740.00 | 6,750.00 | 0.1M |
| 2025-04-04 | 7,010.00 | 7,240.00 | 7,010.00 | 7,210.00 | 0.1M |
| 2025-04-03 | 7,110.00 | 7,240.00 | 7,000.00 | 7,110.00 | 0.1M |
| 2025-04-02 | 7,440.00 | 7,440.00 | 7,180.00 | 7,220.00 | 0.0M |
| 2025-04-01 | 7,110.00 | 7,440.00 | 7,110.00 | 7,370.00 | 0.1M |
| 2025-03-31 | 7,340.00 | 7,400.00 | 7,140.00 | 7,150.00 | 0.1M |
| 2025-03-28 | 7,550.00 | 7,550.00 | 7,380.00 | 7,410.00 | 0.1M |
| 2025-03-27 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 0.1M |
| 2025-03-26 | 7,620.00 | 7,820.00 | 7,600.00 | 7,720.00 | 0.1M |
| 2025-03-25 | 7,680.00 | 7,780.00 | 7,570.00 | 7,610.00 | 0.1M |
| 2025-03-24 | 7,850.00 | 7,870.00 | 7,670.00 | 7,710.00 | 0.1M |
| 2025-03-21 | 7,700.00 | 7,820.00 | 7,500.00 | 7,780.00 | 0.1M |
| 2025-03-20 | 7,860.00 | 7,900.00 | 7,700.00 | 7,700.00 | 0.1M |
| 2025-03-19 | 7,880.00 | 7,920.00 | 7,760.00 | 7,860.00 | 0.1M |
| 2025-03-18 | 7,790.00 | 7,880.00 | 7,700.00 | 7,880.00 | 0.1M |
| 2025-03-17 | 8,020.00 | 8,070.00 | 7,670.00 | 7,810.00 | 0.2M |
| 2025-03-14 | 7,970.00 | 8,080.00 | 7,910.00 | 8,020.00 | 0.1M |
| 2025-03-13 | 8,040.00 | 8,170.00 | 7,960.00 | 7,960.00 | 0.1M |
| 2025-03-12 | 8,270.00 | 8,320.00 | 7,810.00 | 8,040.00 | 0.3M |
| 2025-03-11 | 8,050.00 | 8,330.00 | 7,980.00 | 8,270.00 | 0.3M |
| 2025-03-10 | 8,290.00 | 8,440.00 | 8,200.00 | 8,310.00 | 0.6M |
| 2025-03-07 | 7,740.00 | 8,250.00 | 7,740.00 | 8,110.00 | 0.3M |
| 2025-03-06 | 7,960.00 | 8,080.00 | 7,780.00 | 7,830.00 | 0.1M |
| 2025-03-05 | 8,000.00 | 8,020.00 | 7,860.00 | 7,960.00 | 0.1M |
| 2025-03-04 | 7,750.00 | 8,020.00 | 7,640.00 | 7,960.00 | 0.2M |
| 2025-02-28 | 7,710.00 | 7,740.00 | 7,590.00 | 7,620.00 | 0.2M |
| 2025-02-27 | 7,980.00 | 8,000.00 | 7,760.00 | 7,850.00 | 0.2M |
| 2025-02-26 | 7,920.00 | 8,020.00 | 7,850.00 | 7,990.00 | 0.1M |
| 2025-02-25 | 7,980.00 | 8,000.00 | 7,820.00 | 7,920.00 | 0.1M |
| 2025-02-24 | 7,910.00 | 8,010.00 | 7,870.00 | 8,010.00 | 0.2M |
| 2025-02-21 | 8,070.00 | 8,170.00 | 8,030.00 | 8,090.00 | 0.1M |
| 2025-02-20 | 8,260.00 | 8,260.00 | 8,050.00 | 8,120.00 | 0.2M |
| 2025-02-19 | 8,270.00 | 8,320.00 | 8,140.00 | 8,260.00 | 0.3M |
| 2025-02-18 | 8,180.00 | 8,310.00 | 8,120.00 | 8,220.00 | 0.4M |
| 2025-02-17 | 8,090.00 | 8,280.00 | 8,080.00 | 8,170.00 | 0.7M |
| 2025-02-14 | 7,760.00 | 7,920.00 | 7,740.00 | 7,870.00 | 0.2M |
| 2025-02-13 | 7,620.00 | 7,860.00 | 7,570.00 | 7,760.00 | 0.2M |
| 2025-02-12 | 7,670.00 | 7,670.00 | 7,500.00 | 7,620.00 | 0.1M |
| 2025-02-11 | 7,640.00 | 7,730.00 | 7,600.00 | 7,660.00 | 0.1M |
| 2025-02-10 | 7,650.00 | 7,740.00 | 7,560.00 | 7,670.00 | 0.1M |
| 2025-02-07 | 7,760.00 | 7,850.00 | 7,660.00 | 7,680.00 | 0.2M |
| 2025-02-06 | 7,720.00 | 7,970.00 | 7,720.00 | 7,760.00 | 0.3M |
| 2025-02-05 | 7,620.00 | 7,690.00 | 7,540.00 | 7,610.00 | 0.1M |
| 2025-02-04 | 7,390.00 | 7,650.00 | 7,390.00 | 7,570.00 | 0.1M |
| 2025-02-03 | 7,440.00 | 7,450.00 | 7,250.00 | 7,380.00 | 0.2M |
| 2025-01-31 | 7,890.00 | 7,900.00 | 7,510.00 | 7,550.00 | 0.2M |
| 2025-01-24 | 7,890.00 | 8,030.00 | 7,810.00 | 7,930.00 | 0.3M |
| 2025-01-23 | 8,160.00 | 8,210.00 | 7,780.00 | 7,800.00 | 0.7M |
| 2025-01-22 | 7,730.00 | 8,140.00 | 7,730.00 | 8,000.00 | 0.9M |
| 2025-01-21 | 7,680.00 | 7,760.00 | 7,630.00 | 7,670.00 | 0.2M |
| 2025-01-20 | 7,750.00 | 7,760.00 | 7,600.00 | 7,600.00 | 0.2M |
| 2025-01-17 | 7,710.00 | 7,890.00 | 7,640.00 | 7,700.00 | 0.4M |
| 2025-01-16 | 7,510.00 | 7,640.00 | 7,500.00 | 7,590.00 | 0.3M |
| 2025-01-15 | 7,660.00 | 7,790.00 | 7,510.00 | 7,510.00 | 0.4M |
| 2025-01-14 | 7,640.00 | 7,780.00 | 7,560.00 | 7,680.00 | 0.5M |
| 2025-01-13 | 8,580.00 | 8,590.00 | 7,730.00 | 7,730.00 | 3.7M |
| 2025-01-10 | 7,480.00 | 8,080.00 | 7,450.00 | 7,930.00 | 1.1M |
| 2025-01-09 | 7,420.00 | 7,480.00 | 7,280.00 | 7,480.00 | 0.1M |
| 2025-01-08 | 7,380.00 | 7,390.00 | 7,250.00 | 7,390.00 | 0.1M |
| 2025-01-07 | 7,360.00 | 7,400.00 | 7,300.00 | 7,400.00 | 0.1M |
| 2025-01-06 | 7,150.00 | 7,340.00 | 7,150.00 | 7,320.00 | 0.2M |
| 2025-01-03 | 7,140.00 | 7,160.00 | 7,070.00 | 7,150.00 | 0.1M |
| 2025-01-02 | 6,730.00 | 7,130.00 | 6,730.00 | 7,130.00 | 0.2M |