9,186.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,185.60 | 9,247.99 | 9,160.00 | 9,186.60 | 0.0M |
| 2025-09-25 | 9,198.00 | 9,200.00 | 9,137.00 | 9,169.29 | 0.0M |
| 2025-09-24 | 9,098.77 | 9,154.86 | 9,098.77 | 9,150.00 | 0.0M |
| 2025-09-23 | 9,080.00 | 9,147.35 | 9,059.00 | 9,066.25 | 0.0M |
| 2025-09-22 | 9,108.43 | 9,108.43 | 9,010.00 | 9,075.00 | 0.0M |
| 2025-09-19 | 8,993.00 | 9,099.99 | 8,981.01 | 9,061.00 | 0.0M |
| 2025-09-18 | 9,004.99 | 9,020.00 | 8,980.32 | 9,000.00 | 0.0M |
| 2025-09-17 | 9,057.00 | 9,057.00 | 9,000.00 | 9,003.72 | 0.0M |
| 2025-09-15 | 9,167.80 | 9,167.80 | 8,975.01 | 9,019.92 | 0.0M |
| 2025-09-12 | 9,133.00 | 9,133.00 | 9,101.60 | 9,101.60 | 0.0M |
| 2025-09-11 | 9,165.00 | 9,200.00 | 9,165.00 | 9,178.93 | 0.0M |
| 2025-09-10 | 9,100.01 | 9,100.01 | 9,055.00 | 9,093.50 | 0.0M |
| 2025-09-09 | 9,230.00 | 9,230.00 | 9,138.93 | 9,182.32 | 0.0M |
| 2025-09-08 | 9,340.03 | 9,340.03 | 9,230.00 | 9,230.00 | 0.0M |
| 2025-09-05 | 9,445.00 | 9,445.00 | 9,313.01 | 9,362.58 | 0.0M |
| 2025-09-04 | 9,340.49 | 9,505.57 | 9,340.49 | 9,488.89 | 0.0M |
| 2025-09-03 | 9,290.00 | 9,391.36 | 9,290.00 | 9,387.43 | 0.0M |
| 2025-09-02 | 9,480.00 | 9,480.00 | 9,334.99 | 9,360.00 | 0.0M |
| 2025-09-01 | 9,424.44 | 9,424.44 | 9,424.44 | 9,424.44 | 0.0M |
| 2025-08-29 | 9,281.72 | 9,435.46 | 9,281.72 | 9,415.57 | 0.0M |
| 2025-08-28 | 9,310.00 | 9,320.03 | 9,250.00 | 9,304.26 | 0.0M |
| 2025-08-27 | 9,233.03 | 9,282.00 | 9,233.03 | 9,260.00 | 0.0M |
| 2025-08-26 | 9,015.53 | 9,169.00 | 9,015.53 | 9,164.04 | 0.0M |
| 2025-08-25 | 9,138.41 | 9,138.41 | 8,975.00 | 8,975.00 | 0.0M |
| 2025-08-22 | 9,104.00 | 9,104.00 | 9,071.00 | 9,071.00 | 0.0M |
| 2025-08-21 | 9,104.00 | 9,200.00 | 9,104.00 | 9,150.00 | 0.0M |
| 2025-08-20 | 9,168.56 | 9,230.00 | 9,168.56 | 9,185.20 | 0.0M |
| 2025-08-19 | 9,125.00 | 9,140.00 | 9,037.87 | 9,136.78 | 0.0M |
| 2025-08-18 | 8,970.00 | 8,979.99 | 8,947.01 | 8,964.25 | 0.0M |
| 2025-08-15 | 9,015.00 | 9,024.99 | 8,945.00 | 8,946.74 | 0.0M |
| 2025-08-14 | 8,914.27 | 9,015.05 | 8,913.85 | 9,009.55 | 0.0M |
| 2025-08-13 | 8,805.65 | 8,949.99 | 8,805.65 | 8,895.54 | 0.0M |
| 2025-08-12 | 8,751.34 | 8,762.98 | 8,703.95 | 8,752.24 | 0.0M |
| 2025-08-11 | 8,670.68 | 8,679.99 | 8,650.03 | 8,665.43 | 0.0M |
| 2025-08-08 | 8,630.00 | 8,653.00 | 8,580.00 | 8,649.68 | 0.0M |
| 2025-08-07 | 8,757.77 | 8,757.77 | 8,613.32 | 8,627.24 | 0.0M |
| 2025-08-06 | 8,656.00 | 8,726.00 | 8,619.02 | 8,721.01 | 0.0M |
| 2025-08-05 | 8,710.55 | 8,755.00 | 8,700.01 | 8,718.82 | 0.0M |
| 2025-08-04 | 8,900.99 | 8,900.99 | 8,620.01 | 8,643.29 | 0.0M |
| 2025-08-01 | 8,870.00 | 8,982.00 | 8,870.00 | 8,930.12 | 0.0M |
| 2025-07-31 | 8,929.62 | 8,961.00 | 8,900.03 | 8,932.00 | 0.0M |
| 2025-07-30 | 8,932.00 | 8,982.00 | 8,932.00 | 8,974.50 | 0.0M |
| 2025-07-29 | 9,060.00 | 9,100.00 | 8,947.85 | 8,950.74 | 0.0M |
| 2025-07-28 | 9,050.00 | 9,070.00 | 9,033.98 | 9,039.40 | 0.0M |
| 2025-07-25 | 8,931.00 | 8,974.00 | 8,931.00 | 8,960.01 | 0.0M |
| 2025-07-24 | 8,948.15 | 9,023.00 | 8,930.00 | 8,930.75 | 0.0M |
| 2025-07-23 | 8,965.00 | 8,999.00 | 8,944.50 | 8,944.88 | 0.0M |
| 2025-07-22 | 9,001.75 | 9,001.75 | 8,904.30 | 8,920.35 | 0.0M |
| 2025-07-21 | 8,850.01 | 8,935.45 | 8,850.01 | 8,878.89 | 0.0M |
| 2025-07-18 | 8,900.00 | 8,916.00 | 8,860.01 | 8,860.01 | 0.0M |
| 2025-07-17 | 8,795.00 | 8,879.70 | 8,795.00 | 8,868.92 | 0.0M |
| 2025-07-16 | 8,850.09 | 8,978.52 | 8,800.06 | 8,840.00 | 0.0M |
| 2025-07-15 | 8,878.50 | 8,901.70 | 8,850.00 | 8,853.99 | 0.0M |
| 2025-07-14 | 8,923.71 | 8,950.00 | 8,921.30 | 8,927.01 | 0.0M |
| 2025-07-11 | 8,878.00 | 8,878.00 | 8,850.00 | 8,870.03 | 0.0M |
| 2025-07-10 | 8,914.00 | 8,945.00 | 8,868.00 | 8,878.00 | 0.0M |
| 2025-07-09 | 8,870.00 | 8,918.00 | 8,840.01 | 8,905.00 | 0.0M |
| 2025-07-08 | 8,900.00 | 8,946.00 | 8,800.01 | 8,895.00 | 0.0M |
| 2025-07-07 | 9,065.00 | 9,075.00 | 8,900.00 | 8,902.31 | 0.0M |
| 2025-07-04 | 9,069.99 | 9,069.99 | 9,069.99 | 9,069.99 | 0.0M |
| 2025-07-03 | 9,055.00 | 9,055.00 | 9,010.00 | 9,049.00 | 0.0M |
| 2025-07-02 | 9,100.51 | 9,100.51 | 8,999.01 | 9,000.00 | 0.0M |
| 2025-07-01 | 9,069.00 | 9,177.01 | 9,069.00 | 9,177.01 | 0.0M |
| 2025-06-30 | 9,195.00 | 9,195.00 | 9,088.00 | 9,115.57 | 0.0M |
| 2025-06-27 | 9,135.11 | 9,182.00 | 9,135.11 | 9,147.84 | 0.0M |
| 2025-06-26 | 9,200.00 | 9,220.00 | 9,135.02 | 9,135.02 | 0.0M |
| 2025-06-25 | 9,265.00 | 9,265.00 | 9,210.00 | 9,214.29 | 0.0M |
| 2025-06-24 | 9,350.00 | 9,465.00 | 9,330.00 | 9,442.18 | 0.0M |
| 2025-06-23 | 9,300.00 | 9,356.55 | 9,254.00 | 9,356.55 | 0.0M |
| 2025-06-20 | 9,268.00 | 9,350.00 | 9,263.00 | 9,320.83 | 0.0M |
| 2025-06-18 | 9,204.25 | 9,245.00 | 9,150.01 | 9,245.00 | 0.0M |
| 2025-06-17 | 9,269.70 | 9,269.70 | 9,170.51 | 9,170.51 | 0.0M |
| 2025-06-16 | 9,243.95 | 9,285.99 | 9,242.20 | 9,269.70 | 0.0M |
| 2025-06-13 | 9,268.00 | 9,268.00 | 9,219.95 | 9,219.95 | 0.0M |
| 2025-06-12 | 9,218.00 | 9,275.14 | 9,192.70 | 9,268.00 | 0.0M |
| 2025-06-11 | 9,281.00 | 9,304.52 | 9,215.01 | 9,215.01 | 0.0M |
| 2025-06-10 | 9,410.24 | 9,410.24 | 9,349.00 | 9,350.85 | 0.0M |
| 2025-06-09 | 9,456.71 | 9,456.71 | 9,341.00 | 9,407.30 | 0.0M |
| 2025-06-06 | 9,457.00 | 9,528.41 | 9,427.81 | 9,474.65 | 0.0M |
| 2025-06-05 | 9,419.00 | 9,419.00 | 9,340.00 | 9,349.60 | 0.0M |
| 2025-06-04 | 9,490.00 | 9,521.00 | 9,425.00 | 9,425.00 | 0.0M |
| 2025-06-03 | 9,651.00 | 9,651.00 | 9,577.00 | 9,577.00 | 0.0M |
| 2025-06-02 | 9,638.00 | 9,656.51 | 9,552.00 | 9,651.14 | 0.0M |
| 2025-05-30 | 9,750.00 | 9,800.00 | 9,705.97 | 9,790.63 | 0.0M |
| 2025-05-29 | 9,753.00 | 9,768.62 | 9,714.90 | 9,768.62 | 0.0M |
| 2025-05-28 | 9,807.01 | 9,850.95 | 9,770.00 | 9,770.92 | 0.0M |
| 2025-05-27 | 9,730.00 | 9,800.00 | 9,730.00 | 9,790.00 | 0.0M |
| 2025-05-23 | 9,725.00 | 9,725.00 | 9,670.00 | 9,706.90 | 0.0M |
| 2025-05-22 | 9,751.03 | 9,769.00 | 9,748.00 | 9,748.00 | 0.0M |
| 2025-05-21 | 9,850.00 | 9,850.00 | 9,822.99 | 9,848.00 | 0.0M |
| 2025-05-20 | 9,870.01 | 9,870.01 | 9,870.01 | 9,870.01 | 0.0M |
| 2025-05-19 | 9,969.00 | 9,996.39 | 9,900.00 | 9,900.00 | 0.0M |
| 2025-05-16 | 9,868.00 | 10,015.01 | 9,848.01 | 10,000.00 | 0.0M |
| 2025-05-15 | 9,847.00 | 9,940.00 | 9,847.00 | 9,897.91 | 0.0M |
| 2025-05-14 | 9,899.99 | 9,899.99 | 9,750.01 | 9,771.71 | 0.0M |
| 2025-05-13 | 10,038.16 | 10,038.16 | 9,950.00 | 9,955.36 | 0.0M |
| 2025-05-12 | 10,055.00 | 10,081.98 | 10,000.00 | 10,036.25 | 0.0M |
| 2025-05-09 | 10,056.00 | 10,056.00 | 9,976.99 | 9,995.01 | 0.0M |
| 2025-05-08 | 10,120.00 | 10,190.59 | 10,050.01 | 10,055.66 | 0.0M |
| 2025-05-07 | 10,100.00 | 10,170.40 | 10,079.01 | 10,133.02 | 0.0M |
| 2025-05-06 | 10,199.99 | 10,199.99 | 10,060.00 | 10,080.01 | 0.0M |
| 2025-05-05 | 10,400.00 | 10,400.00 | 9,900.00 | 10,070.67 | 0.0M |
| 2025-05-02 | 10,561.60 | 10,649.99 | 10,561.60 | 10,571.00 | 0.0M |
| 2025-04-30 | 10,352.29 | 10,475.00 | 10,350.01 | 10,473.54 | 0.0M |
| 2025-04-29 | 10,391.71 | 10,490.00 | 10,391.71 | 10,435.00 | 0.0M |
| 2025-04-28 | 10,431.70 | 10,431.70 | 10,348.00 | 10,356.00 | 0.0M |
| 2025-04-25 | 10,390.00 | 10,399.99 | 10,338.00 | 10,365.00 | 0.0M |
| 2025-04-24 | 10,263.40 | 10,428.00 | 10,263.40 | 10,420.00 | 0.0M |
| 2025-04-23 | 10,220.01 | 10,424.00 | 10,220.01 | 10,320.00 | 0.0M |
| 2025-04-22 | 10,070.00 | 10,239.01 | 10,070.00 | 10,219.94 | 0.0M |
| 2025-04-21 | 10,250.00 | 10,250.00 | 9,865.00 | 9,960.00 | 0.0M |
| 2025-04-16 | 10,584.00 | 10,650.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2025-04-15 | 10,715.01 | 10,715.01 | 10,611.97 | 10,647.44 | 0.0M |
| 2025-04-14 | 10,699.07 | 10,707.00 | 10,644.00 | 10,702.18 | 0.0M |
| 2025-04-11 | 10,490.00 | 10,650.00 | 10,480.01 | 10,647.00 | 0.0M |
| 2025-04-10 | 10,616.00 | 10,616.00 | 10,250.00 | 10,490.00 | 0.0M |
| 2025-04-09 | 10,250.00 | 10,599.00 | 10,250.00 | 10,500.00 | 0.0M |
| 2025-04-08 | 10,452.00 | 10,799.60 | 10,105.00 | 10,116.54 | 0.0M |
| 2025-04-07 | 10,030.00 | 10,277.99 | 9,670.00 | 10,120.00 | 0.0M |
| 2025-04-04 | 10,530.00 | 10,590.00 | 10,101.00 | 10,156.24 | 0.0M |
| 2025-04-03 | 10,700.00 | 10,840.71 | 10,510.03 | 10,595.31 | 0.0M |
| 2025-04-02 | 10,830.15 | 10,945.00 | 10,830.15 | 10,907.65 | 0.0M |
| 2025-04-01 | 10,865.00 | 10,938.81 | 10,810.00 | 10,818.75 | 0.0M |
| 2025-03-31 | 10,700.00 | 10,944.00 | 10,652.99 | 10,944.00 | 0.0M |
| 2025-03-28 | 10,810.00 | 10,859.99 | 10,717.50 | 10,751.22 | 0.0M |
| 2025-03-27 | 10,800.00 | 10,900.01 | 10,800.00 | 10,860.02 | 0.0M |
| 2025-03-26 | 10,839.00 | 10,839.00 | 10,680.00 | 10,750.00 | 0.0M |
| 2025-03-25 | 10,533.00 | 10,666.00 | 10,533.00 | 10,585.00 | 0.0M |
| 2025-03-24 | 10,556.27 | 10,700.00 | 10,520.00 | 10,532.00 | 0.0M |
| 2025-03-21 | 10,613.51 | 10,615.00 | 10,542.56 | 10,556.27 | 0.0M |
| 2025-03-20 | 10,529.00 | 10,693.00 | 10,529.00 | 10,647.09 | 0.0M |
| 2025-03-19 | 10,445.00 | 10,570.00 | 10,445.00 | 10,558.45 | 0.0M |
| 2025-03-18 | 10,533.00 | 10,540.00 | 10,420.00 | 10,440.00 | 0.0M |
| 2025-03-14 | 10,000.01 | 10,274.17 | 10,000.01 | 10,274.10 | 0.0M |
| 2025-03-13 | 10,000.00 | 10,178.00 | 10,000.00 | 10,120.00 | 0.0M |
| 2025-03-12 | 10,000.00 | 10,142.99 | 10,000.00 | 10,020.50 | 0.0M |
| 2025-03-11 | 10,050.00 | 10,115.50 | 10,021.70 | 10,075.00 | 0.0M |
| 2025-03-10 | 9,949.80 | 10,127.00 | 9,949.80 | 10,127.00 | 0.0M |
| 2025-03-07 | 10,071.24 | 10,087.00 | 9,949.50 | 10,052.00 | 0.0M |
| 2025-03-06 | 10,000.02 | 10,103.00 | 10,000.01 | 10,103.00 | 0.0M |
| 2025-03-05 | 10,080.00 | 10,200.00 | 10,015.02 | 10,200.00 | 0.0M |
| 2025-03-04 | 10,497.01 | 10,500.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2025-03-03 | 10,590.31 | 10,590.31 | 10,470.00 | 10,515.00 | 0.0M |
| 2025-02-28 | 10,336.86 | 10,460.00 | 10,336.86 | 10,409.00 | 0.0M |
| 2025-02-27 | 10,181.19 | 10,322.00 | 10,181.19 | 10,285.00 | 0.0M |
| 2025-02-26 | 10,140.01 | 10,140.01 | 10,050.50 | 10,100.00 | 0.0M |
| 2025-02-25 | 10,300.00 | 10,335.00 | 10,119.99 | 10,249.00 | 0.0M |
| 2025-02-24 | 9,900.00 | 10,280.00 | 9,900.00 | 10,251.00 | 0.0M |
| 2025-02-21 | 9,762.01 | 9,798.01 | 9,762.00 | 9,798.01 | 0.0M |
| 2025-02-20 | 9,830.00 | 9,830.00 | 9,737.21 | 9,798.75 | 0.0M |
| 2025-02-19 | 9,800.00 | 9,900.00 | 9,784.99 | 9,880.00 | 0.0M |
| 2025-02-18 | 9,742.00 | 9,780.00 | 9,647.21 | 9,780.00 | 0.0M |
| 2025-02-14 | 9,775.00 | 9,839.98 | 9,750.00 | 9,750.00 | 0.0M |
| 2025-02-13 | 9,715.13 | 9,800.00 | 9,715.13 | 9,800.00 | 0.0M |
| 2025-02-12 | 9,600.02 | 9,672.01 | 9,600.02 | 9,672.01 | 0.0M |
| 2025-02-11 | 9,638.00 | 9,695.25 | 9,638.00 | 9,695.25 | 0.0M |
| 2025-02-10 | 9,763.95 | 9,771.00 | 9,719.00 | 9,720.00 | 0.0M |
| 2025-02-07 | 9,795.00 | 9,800.31 | 9,707.83 | 9,707.83 | 0.0M |
| 2025-02-06 | 9,775.00 | 9,781.20 | 9,749.00 | 9,764.98 | 0.0M |
| 2025-02-05 | 9,716.85 | 9,758.00 | 9,650.02 | 9,722.00 | 0.0M |
| 2025-02-04 | 9,560.00 | 9,609.00 | 9,480.00 | 9,583.85 | 0.0M |
| 2025-01-31 | 9,759.00 | 9,759.99 | 9,645.00 | 9,715.00 | 0.0M |
| 2025-01-30 | 9,660.00 | 9,681.01 | 9,593.00 | 9,681.00 | 0.0M |
| 2025-01-29 | 9,715.00 | 9,789.99 | 9,650.01 | 9,650.01 | 0.0M |
| 2025-01-28 | 9,839.98 | 9,839.99 | 9,636.82 | 9,675.50 | 0.0M |
| 2025-01-27 | 9,416.00 | 9,807.00 | 9,416.00 | 9,780.15 | 0.0M |
| 2025-01-24 | 9,300.00 | 9,398.00 | 9,293.00 | 9,368.00 | 0.0M |
| 2025-01-23 | 9,447.00 | 9,447.00 | 9,340.00 | 9,340.00 | 0.0M |
| 2025-01-22 | 9,510.00 | 9,510.00 | 9,356.00 | 9,438.00 | 0.0M |
| 2025-01-21 | 9,748.00 | 9,748.00 | 9,641.01 | 9,681.00 | 0.0M |
| 2025-01-17 | 9,600.00 | 9,790.00 | 9,600.00 | 9,749.00 | 0.0M |
| 2025-01-16 | 9,527.38 | 9,594.50 | 9,500.00 | 9,585.11 | 0.1M |
| 2025-01-15 | 9,371.69 | 9,389.30 | 9,308.00 | 9,376.23 | 0.1M |
| 2025-01-14 | 9,250.00 | 9,250.00 | 9,104.61 | 9,204.00 | 0.1M |
| 2025-01-13 | 9,210.87 | 9,250.00 | 9,150.00 | 9,194.69 | 0.1M |
| 2025-01-10 | 9,200.28 | 9,221.99 | 9,120.02 | 9,190.40 | 0.0M |
| 2025-01-09 | 9,210.01 | 9,487.49 | 9,210.01 | 9,487.49 | 0.0M |
| 2025-01-08 | 9,180.00 | 9,275.00 | 9,178.00 | 9,210.00 | 0.0M |
| 2025-01-07 | 9,235.00 | 9,274.99 | 9,178.00 | 9,178.00 | 0.0M |
| 2025-01-06 | 9,285.01 | 9,285.01 | 9,192.00 | 9,192.00 | 0.0M |
| 2025-01-03 | 9,342.00 | 9,400.00 | 9,285.00 | 9,390.01 | 0.0M |
| 2025-01-02 | 9,435.00 | 9,482.17 | 9,310.02 | 9,310.02 | 0.0M |