10,150.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,174.00 | 10,177.00 | 10,136.00 | 10,150.00 | 0.1M |
| 2025-09-25 | 10,143.00 | 10,196.00 | 10,108.00 | 10,146.00 | 0.3M |
| 2025-09-24 | 9,949.00 | 10,154.00 | 9,932.00 | 10,033.00 | 0.4M |
| 2025-09-23 | 10,009.00 | 10,040.00 | 9,841.00 | 9,923.00 | 0.3M |
| 2025-09-22 | 10,118.00 | 10,121.00 | 9,946.00 | 10,026.00 | 0.4M |
| 2025-09-19 | 10,079.00 | 10,161.00 | 10,038.00 | 10,102.00 | 0.3M |
| 2025-09-18 | 9,986.00 | 10,114.00 | 9,968.00 | 10,046.00 | 0.3M |
| 2025-09-17 | 9,991.00 | 10,010.00 | 9,926.00 | 9,966.00 | 0.3M |
| 2025-09-16 | 10,065.00 | 10,116.00 | 9,983.00 | 10,055.00 | 0.3M |
| 2025-09-15 | 9,918.00 | 10,063.00 | 9,900.00 | 9,981.00 | 0.4M |
| 2025-09-12 | 9,883.00 | 9,914.00 | 9,822.00 | 9,877.00 | 0.2M |
| 2025-09-11 | 9,894.00 | 9,967.00 | 9,850.00 | 9,904.00 | 0.3M |
| 2025-09-10 | 9,782.00 | 9,897.00 | 9,774.00 | 9,839.00 | 0.3M |
| 2025-09-09 | 9,843.00 | 9,877.00 | 9,766.00 | 9,823.00 | 0.3M |
| 2025-09-08 | 9,847.00 | 9,871.00 | 9,814.00 | 9,845.00 | 0.3M |
| 2025-09-05 | 9,824.00 | 9,845.00 | 9,721.00 | 9,782.00 | 0.3M |
| 2025-09-04 | 9,725.00 | 9,837.00 | 9,710.00 | 9,763.00 | 0.2M |
| 2025-09-03 | 9,712.00 | 9,757.00 | 9,655.00 | 9,713.00 | 0.3M |
| 2025-09-02 | 9,770.00 | 9,814.00 | 9,710.00 | 9,759.00 | 0.2M |
| 2025-09-01 | 9,804.00 | 9,852.00 | 9,684.00 | 9,775.00 | 0.3M |
| 2025-08-29 | 9,779.00 | 9,848.00 | 9,710.00 | 9,780.00 | 0.3M |
| 2025-08-28 | 9,820.00 | 9,828.00 | 9,736.00 | 9,782.00 | 0.2M |
| 2025-08-27 | 9,855.00 | 9,860.00 | 9,762.00 | 9,811.00 | 0.3M |
| 2025-08-26 | 9,805.00 | 9,888.00 | 9,784.00 | 9,840.00 | 0.3M |
| 2025-08-25 | 9,905.00 | 9,934.00 | 9,811.00 | 9,897.00 | 0.3M |
| 2025-08-22 | 9,900.00 | 9,945.00 | 9,837.00 | 9,890.00 | 0.3M |
| 2025-08-21 | 9,801.00 | 9,900.00 | 9,777.00 | 9,854.00 | 0.3M |
| 2025-08-20 | 9,828.00 | 9,853.00 | 9,745.00 | 9,805.00 | 0.3M |
| 2025-08-19 | 9,830.00 | 9,852.00 | 9,752.00 | 9,800.00 | 0.3M |
| 2025-08-18 | 9,837.00 | 9,943.00 | 9,837.00 | 9,894.00 | 0.3M |
| 2025-08-15 | 9,783.00 | 9,933.00 | 9,767.00 | 9,847.00 | 0.4M |
| 2025-08-14 | 9,820.00 | 9,868.00 | 9,715.00 | 9,779.00 | 0.4M |
| 2025-08-13 | 10,060.00 | 10,070.00 | 9,824.00 | 9,935.00 | 0.1M |
| 2025-08-12 | 10,242.00 | 10,352.00 | 10,007.00 | 10,099.00 | 0.3M |
| 2025-08-11 | 9,609.00 | 9,848.00 | 9,596.00 | 9,708.00 | 0.3M |
| 2025-08-08 | 9,552.00 | 9,612.00 | 9,512.00 | 9,560.00 | 0.2M |
| 2025-08-07 | 9,505.00 | 9,592.00 | 9,497.00 | 9,560.00 | 0.2M |
| 2025-08-06 | 9,575.00 | 9,672.00 | 9,458.00 | 9,558.00 | 0.3M |
| 2025-08-05 | 9,620.00 | 9,642.00 | 9,525.00 | 9,576.00 | 0.2M |
| 2025-08-04 | 9,522.00 | 9,617.00 | 9,508.00 | 9,566.00 | 0.2M |
| 2025-08-01 | 9,516.00 | 9,545.00 | 9,442.00 | 9,490.00 | 0.2M |
| 2025-07-31 | 9,497.00 | 9,557.00 | 9,452.00 | 9,495.00 | 0.2M |
| 2025-07-30 | 9,606.00 | 9,612.00 | 9,481.00 | 9,547.00 | 0.3M |
| 2025-07-29 | 9,506.00 | 9,625.00 | 9,506.00 | 9,571.00 | 0.3M |
| 2025-07-28 | 9,422.00 | 9,520.00 | 9,412.00 | 9,464.00 | 0.3M |
| 2025-07-25 | 9,457.00 | 9,467.00 | 9,330.00 | 9,412.00 | 0.3M |
| 2025-07-24 | 9,495.00 | 9,505.00 | 9,356.00 | 9,441.00 | 0.3M |
| 2025-07-23 | 9,459.00 | 9,524.00 | 9,413.00 | 9,462.00 | 0.3M |
| 2025-07-22 | 9,469.00 | 9,497.00 | 9,413.00 | 9,451.00 | 0.3M |
| 2025-07-21 | 9,563.00 | 9,586.00 | 9,440.00 | 9,517.00 | 0.3M |
| 2025-07-18 | 9,600.00 | 9,659.00 | 9,558.00 | 9,597.00 | 0.2M |
| 2025-07-17 | 9,444.00 | 9,601.00 | 9,432.00 | 9,529.00 | 0.3M |
| 2025-07-16 | 9,451.00 | 9,469.00 | 9,364.00 | 9,431.00 | 0.3M |
| 2025-07-15 | 9,410.00 | 9,499.00 | 9,396.00 | 9,453.00 | 0.2M |
| 2025-07-14 | 9,436.00 | 9,502.00 | 9,380.00 | 9,441.00 | 0.3M |
| 2025-07-11 | 9,418.00 | 9,468.00 | 9,376.00 | 9,413.00 | 0.3M |
| 2025-07-10 | 9,457.00 | 9,514.00 | 9,415.00 | 9,455.00 | 0.3M |
| 2025-07-09 | 9,512.00 | 9,512.00 | 9,406.00 | 9,457.00 | 0.3M |
| 2025-07-08 | 9,588.00 | 9,598.00 | 9,505.00 | 9,546.00 | 0.3M |
| 2025-07-07 | 9,545.00 | 9,617.00 | 9,470.00 | 9,535.00 | 0.3M |
| 2025-07-04 | 9,590.00 | 9,608.00 | 9,512.00 | 9,558.00 | 0.3M |
| 2025-07-03 | 9,638.00 | 9,642.00 | 9,581.00 | 9,614.00 | 0.2M |
| 2025-07-02 | 9,630.00 | 9,683.00 | 9,605.00 | 9,641.00 | 0.3M |
| 2025-07-01 | 9,495.00 | 9,632.00 | 9,456.00 | 9,543.00 | 0.3M |
| 2025-06-30 | 9,437.00 | 9,506.00 | 9,412.00 | 9,461.00 | 0.3M |
| 2025-06-27 | 9,466.00 | 9,490.00 | 9,356.00 | 9,427.00 | 0.4M |
| 2025-06-26 | 9,494.00 | 9,494.00 | 9,438.00 | 9,462.00 | 0.2M |
| 2025-06-25 | 9,450.00 | 9,492.00 | 9,425.00 | 9,458.00 | 0.3M |
| 2025-06-24 | 9,563.00 | 9,575.00 | 9,442.00 | 9,510.00 | 0.4M |
| 2025-06-23 | 9,718.00 | 9,718.00 | 9,530.00 | 9,607.00 | 0.4M |
| 2025-06-20 | 9,734.00 | 9,790.00 | 9,682.00 | 9,721.00 | 0.4M |
| 2025-06-19 | 9,696.00 | 9,750.00 | 9,675.00 | 9,716.00 | 0.3M |
| 2025-06-18 | 9,707.00 | 9,726.00 | 9,661.00 | 9,697.00 | 0.3M |
| 2025-06-17 | 9,606.00 | 9,712.00 | 9,595.00 | 9,666.00 | 0.4M |
| 2025-06-16 | 9,527.00 | 9,608.00 | 9,507.00 | 9,561.00 | 0.5M |
| 2025-06-13 | 9,324.00 | 9,589.00 | 9,295.00 | 9,440.00 | 0.6M |
| 2025-06-12 | 9,205.00 | 9,414.00 | 9,202.00 | 9,303.00 | 0.5M |
| 2025-06-11 | 9,168.00 | 9,215.00 | 9,140.00 | 9,174.00 | 0.3M |
| 2025-06-10 | 9,180.00 | 9,222.00 | 9,113.00 | 9,170.00 | 0.4M |
| 2025-06-09 | 9,196.00 | 9,223.00 | 9,152.00 | 9,186.00 | 0.3M |
| 2025-06-06 | 9,124.00 | 9,200.00 | 9,093.00 | 9,151.00 | 0.3M |
| 2025-06-05 | 9,190.00 | 9,245.00 | 9,085.00 | 9,169.00 | 0.5M |
| 2025-06-04 | 9,120.00 | 9,163.00 | 9,077.00 | 9,129.00 | 0.4M |
| 2025-06-03 | 9,285.00 | 9,286.00 | 9,090.00 | 9,170.00 | 0.6M |
| 2025-05-29 | 9,406.00 | 9,428.00 | 9,320.00 | 9,377.00 | 0.4M |
| 2025-05-28 | 9,413.00 | 9,436.00 | 9,311.00 | 9,387.00 | 0.5M |
| 2025-05-27 | 9,460.00 | 9,480.00 | 9,385.00 | 9,427.00 | 0.4M |
| 2025-05-26 | 9,395.00 | 9,445.00 | 9,363.00 | 9,402.00 | 0.4M |
| 2025-05-23 | 9,368.00 | 9,449.00 | 9,350.00 | 9,390.00 | 0.4M |
| 2025-05-22 | 9,408.00 | 9,444.00 | 9,380.00 | 9,412.00 | 0.3M |
| 2025-05-21 | 9,436.00 | 9,450.00 | 9,296.00 | 9,388.00 | 0.4M |
| 2025-05-20 | 9,390.00 | 9,450.00 | 9,375.00 | 9,415.00 | 0.3M |
| 2025-05-19 | 9,370.00 | 9,420.00 | 9,349.00 | 9,389.00 | 0.3M |
| 2025-05-16 | 9,266.00 | 9,385.00 | 9,258.00 | 9,336.00 | 0.4M |
| 2025-05-15 | 9,266.00 | 9,315.00 | 9,216.00 | 9,269.00 | 0.4M |
| 2025-05-14 | 9,425.00 | 9,465.00 | 9,265.00 | 9,352.00 | 0.5M |
| 2025-05-13 | 9,396.00 | 9,483.00 | 9,373.00 | 9,416.00 | 0.4M |
| 2025-05-12 | 9,410.00 | 9,433.00 | 9,340.00 | 9,381.00 | 0.4M |
| 2025-05-09 | 9,375.00 | 9,440.00 | 9,213.00 | 9,318.00 | 0.7M |
| 2025-05-08 | 9,390.00 | 9,437.00 | 9,342.00 | 9,388.00 | 0.4M |
| 2025-05-07 | 9,319.00 | 9,384.00 | 9,250.00 | 9,325.00 | 0.4M |
| 2025-05-06 | 9,186.00 | 9,362.00 | 9,180.00 | 9,283.00 | 0.4M |
| 2025-04-29 | 9,290.00 | 9,304.00 | 9,233.00 | 9,272.00 | 0.3M |
| 2025-04-28 | 9,348.00 | 9,365.00 | 9,292.00 | 9,332.00 | 0.3M |
| 2025-04-25 | 9,482.00 | 9,505.00 | 9,278.00 | 9,398.00 | 0.6M |
| 2025-04-24 | 9,392.00 | 9,572.00 | 9,338.00 | 9,468.00 | 0.6M |
| 2025-04-23 | 9,370.00 | 9,412.00 | 9,316.00 | 9,368.00 | 0.4M |
| 2025-04-22 | 9,385.00 | 9,400.00 | 9,304.00 | 9,348.00 | 0.4M |
| 2025-04-21 | 9,260.00 | 9,393.00 | 9,250.00 | 9,327.00 | 0.5M |
| 2025-04-18 | 9,194.00 | 9,348.00 | 9,191.00 | 9,267.00 | 0.5M |
| 2025-04-17 | 9,380.00 | 9,409.00 | 9,205.00 | 9,305.00 | 0.5M |
| 2025-04-16 | 9,350.00 | 9,412.00 | 9,339.00 | 9,375.00 | 0.4M |
| 2025-04-15 | 9,262.00 | 9,395.00 | 9,249.00 | 9,330.00 | 0.4M |
| 2025-04-14 | 9,344.00 | 9,370.00 | 9,187.00 | 9,283.00 | 0.3M |
| 2025-04-11 | 9,322.00 | 9,405.00 | 9,315.00 | 9,365.00 | 0.3M |
| 2025-04-10 | 9,234.00 | 9,317.00 | 9,198.00 | 9,249.00 | 0.3M |
| 2025-04-09 | 9,110.00 | 9,500.00 | 9,097.00 | 9,270.00 | 0.4M |
| 2025-04-08 | 9,323.00 | 9,357.00 | 9,108.00 | 9,228.00 | 0.5M |
| 2025-04-07 | 9,318.00 | 9,360.00 | 9,200.00 | 9,294.00 | 0.9M |
| 2025-04-02 | 9,459.00 | 9,575.00 | 9,450.00 | 9,514.00 | 0.6M |
| 2025-04-01 | 9,309.00 | 9,473.00 | 9,287.00 | 9,405.00 | 0.5M |
| 2025-03-31 | 9,361.00 | 9,365.00 | 9,273.00 | 9,309.00 | 0.5M |
| 2025-03-28 | 9,275.00 | 9,405.00 | 9,236.00 | 9,304.00 | 0.5M |
| 2025-03-27 | 9,236.00 | 9,346.00 | 9,220.00 | 9,272.00 | 0.6M |
| 2025-03-26 | 9,155.00 | 9,188.00 | 9,098.00 | 9,145.00 | 0.6M |
| 2025-03-25 | 9,100.00 | 9,158.00 | 9,063.00 | 9,114.00 | 0.6M |
| 2025-03-24 | 9,070.00 | 9,158.00 | 9,059.00 | 9,107.00 | 0.5M |
| 2025-03-21 | 9,149.00 | 9,161.00 | 9,008.00 | 9,085.00 | 0.6M |
| 2025-03-20 | 9,136.00 | 9,188.00 | 9,070.00 | 9,136.00 | 0.5M |
| 2025-03-19 | 9,157.00 | 9,191.00 | 9,075.00 | 9,133.00 | 0.6M |
| 2025-03-18 | 9,195.00 | 9,227.00 | 9,126.00 | 9,176.00 | 0.5M |
| 2025-03-17 | 9,140.00 | 9,219.00 | 9,102.00 | 9,160.00 | 0.5M |
| 2025-03-14 | 9,178.00 | 9,253.00 | 9,128.00 | 9,180.00 | 0.5M |
| 2025-03-13 | 9,128.00 | 9,184.00 | 9,081.00 | 9,126.00 | 0.6M |
| 2025-03-12 | 9,090.00 | 9,156.00 | 9,040.00 | 9,103.00 | 0.7M |
| 2025-03-11 | 8,991.00 | 9,106.00 | 8,942.00 | 9,015.00 | 0.7M |
| 2025-03-10 | 9,176.00 | 9,186.00 | 8,969.00 | 9,046.00 | 0.8M |
| 2025-03-07 | 8,819.00 | 9,286.00 | 8,762.00 | 9,123.00 | 1.0M |
| 2025-03-06 | 8,750.00 | 8,812.00 | 8,706.00 | 8,760.00 | 0.5M |
| 2025-03-05 | 8,646.00 | 8,750.00 | 8,608.00 | 8,662.00 | 0.6M |
| 2025-03-04 | 8,711.00 | 8,782.00 | 8,625.00 | 8,702.00 | 0.7M |
| 2025-03-03 | 8,870.00 | 8,924.00 | 8,716.00 | 8,815.00 | 0.7M |
| 2025-02-28 | 8,830.00 | 8,886.00 | 8,746.00 | 8,825.00 | 0.6M |
| 2025-02-27 | 8,863.00 | 8,876.00 | 8,740.00 | 8,804.00 | 0.6M |
| 2025-02-26 | 8,730.00 | 8,850.00 | 8,718.00 | 8,794.00 | 0.7M |
| 2025-02-25 | 8,721.00 | 8,741.00 | 8,657.00 | 8,695.00 | 0.6M |
| 2025-02-24 | 8,799.00 | 8,866.00 | 8,700.00 | 8,776.00 | 0.6M |
| 2025-02-21 | 8,834.00 | 8,936.00 | 8,774.00 | 8,847.00 | 0.6M |
| 2025-02-20 | 8,804.00 | 8,986.00 | 8,791.00 | 8,871.00 | 0.7M |
| 2025-02-19 | 8,743.00 | 8,805.00 | 8,682.00 | 8,765.00 | 0.5M |
| 2025-02-18 | 8,626.00 | 8,746.00 | 8,613.00 | 8,689.00 | 0.5M |
| 2025-02-17 | 8,680.00 | 8,733.00 | 8,589.00 | 8,658.00 | 0.5M |
| 2025-02-14 | 8,821.00 | 8,821.00 | 8,617.00 | 8,712.00 | 0.5M |
| 2025-02-13 | 8,647.00 | 8,828.00 | 8,583.00 | 8,704.00 | 0.5M |
| 2025-02-12 | 8,822.00 | 8,867.00 | 8,667.00 | 8,759.00 | 0.5M |
| 2025-02-11 | 8,720.00 | 8,860.00 | 8,659.00 | 8,771.00 | 0.5M |
| 2025-02-10 | 8,760.00 | 8,828.00 | 8,672.00 | 8,736.00 | 0.5M |
| 2025-02-07 | 8,778.00 | 8,869.00 | 8,723.00 | 8,798.00 | 0.5M |
| 2025-02-06 | 8,773.00 | 8,824.00 | 8,713.00 | 8,770.00 | 0.4M |
| 2025-02-05 | 8,649.00 | 8,797.00 | 8,608.00 | 8,692.00 | 0.6M |
| 2025-01-24 | 8,497.00 | 8,615.00 | 8,394.00 | 8,500.00 | 0.4M |
| 2025-01-23 | 8,440.00 | 8,524.00 | 8,400.00 | 8,458.00 | 0.4M |
| 2025-01-22 | 8,491.00 | 8,562.00 | 8,420.00 | 8,493.00 | 0.5M |
| 2025-01-21 | 8,515.00 | 8,539.00 | 8,456.00 | 8,508.00 | 0.4M |
| 2025-01-20 | 8,430.00 | 8,493.00 | 8,365.00 | 8,436.00 | 0.0M |
| 2025-01-17 | 8,421.00 | 8,451.00 | 8,300.00 | 8,390.00 | 0.0M |
| 2025-01-16 | 8,809.00 | 8,864.00 | 8,435.00 | 8,631.00 | 0.0M |
| 2025-01-15 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0M |
| 2025-01-14 | 8,841.00 | 8,847.00 | 8,785.00 | 8,840.00 | 0.0M |
| 2025-01-13 | 8,803.00 | 8,803.00 | 8,803.00 | 8,803.00 | 0.0M |
| 2025-01-10 | 8,588.00 | 8,588.00 | 8,588.00 | 8,588.00 | 0.0M |
| 2025-01-09 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-01-08 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-01-07 | 7,906.00 | 8,665.00 | 7,906.00 | 8,531.00 | 0.0M |
| 2025-01-06 | 8,749.00 | 8,749.00 | 8,641.00 | 8,689.00 | 0.0M |
| 2025-01-03 | 8,750.00 | 8,750.00 | 8,721.00 | 8,733.00 | 0.0M |
| 2025-01-02 | 8,940.00 | 9,031.00 | 8,940.00 | 8,997.00 | 0.0M |