9,186.60
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,185.60 | 9,252.48 | 9,157.32 | 9,186.60 | 0.0M |
| 2025-09-25 | 9,185.60 | 9,252.48 | 9,157.32 | 9,186.60 | 0.0M |
| 2025-09-24 | 9,115.00 | 9,142.00 | 9,115.00 | 9,150.00 | 0.0M |
| 2025-09-23 | 9,050.00 | 9,147.35 | 9,026.25 | 9,066.25 | 0.0M |
| 2025-09-22 | 9,064.69 | 9,090.00 | 9,010.00 | 9,075.00 | 0.0M |
| 2025-09-21 | 9,064.69 | 9,090.00 | 9,010.00 | 9,075.00 | 0.0M |
| 2025-09-19 | 9,093.60 | 9,093.60 | 9,040.75 | 9,061.00 | 0.0M |
| 2025-09-18 | 9,004.99 | 9,099.02 | 8,980.32 | 9,000.00 | 0.0M |
| 2025-09-17 | 9,118.60 | 9,118.60 | 9,010.00 | 9,003.72 | 0.0M |
| 2025-09-15 | 9,123.78 | 9,123.78 | 9,007.00 | 9,019.92 | 0.0M |
| 2025-09-12 | 9,116.28 | 9,160.32 | 9,050.22 | 9,101.60 | 0.0M |
| 2025-09-11 | 9,200.00 | 9,200.00 | 9,163.53 | 9,178.93 | 0.0M |
| 2025-09-10 | 9,072.24 | 9,094.26 | 9,055.00 | 9,093.50 | 0.0M |
| 2025-09-09 | 9,006.14 | 9,220.00 | 9,006.14 | 9,182.32 | 0.0M |
| 2025-09-08 | 9,200.40 | 9,287.00 | 9,200.40 | 9,230.00 | 0.0M |
| 2025-09-05 | 9,353.76 | 9,401.20 | 9,302.40 | 9,362.58 | 0.0M |
| 2025-09-04 | 9,495.00 | 9,532.50 | 9,450.00 | 9,488.89 | 0.0M |
| 2025-09-03 | 9,379.99 | 9,380.00 | 9,290.83 | 9,387.43 | 0.0M |
| 2025-09-02 | 9,390.00 | 9,390.00 | 9,307.50 | 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 | 9,397.00 | 9,422.00 | 9,397.00 | 9,415.57 | 0.0M |
| 2025-08-28 | 9,309.20 | 9,320.03 | 9,257.40 | 9,304.26 | 0.0M |
| 2025-08-27 | 9,244.62 | 9,327.15 | 9,231.60 | 9,260.00 | 0.0M |
| 2025-08-26 | 9,000.26 | 9,169.00 | 9,000.26 | 9,164.04 | 0.0M |
| 2025-08-25 | 9,071.00 | 9,087.50 | 8,920.29 | 8,975.00 | 0.0M |
| 2025-08-22 | 9,055.00 | 9,147.84 | 9,050.00 | 9,071.00 | 0.0M |
| 2025-08-21 | 9,151.00 | 9,200.00 | 9,050.00 | 9,150.00 | 0.0M |
| 2025-08-20 | 9,210.18 | 9,247.15 | 9,152.12 | 9,185.20 | 0.0M |
| 2025-08-19 | 9,116.92 | 9,145.68 | 9,072.00 | 9,136.78 | 0.0M |
| 2025-08-18 | 8,957.16 | 8,980.00 | 8,957.16 | 8,964.25 | 0.0M |
| 2025-08-15 | 8,955.60 | 8,960.00 | 8,935.38 | 8,946.74 | 0.0M |
| 2025-08-14 | 8,949.00 | 9,015.05 | 8,914.27 | 9,009.55 | 0.0M |
| 2025-08-13 | 8,700.00 | 8,926.00 | 8,700.00 | 8,895.54 | 0.0M |
| 2025-08-12 | 8,758.28 | 8,762.00 | 8,723.58 | 8,752.24 | 0.0M |
| 2025-08-11 | 8,675.07 | 8,679.00 | 8,665.43 | 8,665.43 | 0.0M |
| 2025-08-08 | 8,627.24 | 8,650.00 | 8,560.02 | 8,649.68 | 0.0M |
| 2025-08-07 | 8,759.00 | 8,759.00 | 8,627.28 | 8,627.24 | 0.0M |
| 2025-08-06 | 8,832.24 | 8,874.00 | 8,623.44 | 8,721.01 | 0.0M |
| 2025-08-05 | 8,700.00 | 8,750.00 | 8,700.00 | 8,718.82 | 0.0M |
| 2025-08-04 | 8,886.30 | 8,886.30 | 8,563.13 | 8,643.29 | 0.0M |
| 2025-08-01 | 8,876.85 | 8,998.06 | 8,876.85 | 8,930.12 | 0.0M |
| 2025-07-31 | 8,950.00 | 9,016.26 | 8,901.22 | 8,932.00 | 0.0M |
| 2025-07-30 | 8,924.00 | 8,982.00 | 8,924.00 | 8,974.50 | 0.0M |
| 2025-07-29 | 9,060.00 | 9,100.00 | 8,914.59 | 8,950.74 | 0.0M |
| 2025-07-28 | 9,050.00 | 9,073.47 | 9,003.72 | 9,039.40 | 0.0M |
| 2025-07-25 | 8,969.54 | 9,005.19 | 8,927.00 | 8,960.01 | 0.0M |
| 2025-07-24 | 8,974.95 | 9,021.60 | 8,924.00 | 8,930.75 | 0.0M |
| 2025-07-23 | 8,960.00 | 8,998.06 | 8,933.89 | 8,944.88 | 0.0M |
| 2025-07-22 | 8,950.00 | 8,954.67 | 8,905.04 | 8,920.35 | 0.0M |
| 2025-07-21 | 8,860.00 | 8,930.16 | 8,802.18 | 8,878.89 | 0.0M |
| 2025-07-18 | 8,868.10 | 9,001.26 | 8,868.10 | 8,860.01 | 0.0M |
| 2025-07-17 | 8,803.82 | 8,945.02 | 8,795.00 | 8,868.92 | 0.0M |
| 2025-07-16 | 9,055.32 | 9,055.32 | 8,800.44 | 8,840.00 | 0.0M |
| 2025-07-15 | 9,060.66 | 9,060.66 | 8,864.00 | 8,853.99 | 0.0M |
| 2025-07-14 | 8,849.00 | 8,997.21 | 8,849.00 | 8,927.01 | 0.0M |
| 2025-07-11 | 8,850.16 | 8,892.88 | 8,843.04 | 8,870.03 | 0.0M |
| 2025-07-10 | 8,853.60 | 8,945.00 | 8,853.60 | 8,878.00 | 0.0M |
| 2025-07-09 | 8,870.00 | 8,972.82 | 8,837.73 | 8,905.00 | 0.0M |
| 2025-07-08 | 8,803.62 | 8,956.00 | 8,803.62 | 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 | 9,095.34 | 9,095.34 | 9,040.00 | 9,049.00 | 0.0M |
| 2025-07-02 | 9,080.00 | 9,145.64 | 8,976.82 | 9,000.00 | 0.0M |
| 2025-07-01 | 9,184.00 | 9,294.75 | 9,000.00 | 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 | 9,160.00 | 9,243.13 | 9,140.51 | 9,147.84 | 0.0M |
| 2025-06-26 | 9,201.02 | 9,221.00 | 9,133.76 | 9,135.02 | 0.0M |
| 2025-06-25 | 9,305.11 | 9,345.00 | 9,205.00 | 9,214.29 | 0.0M |
| 2025-06-24 | 9,309.76 | 9,474.20 | 9,309.76 | 9,442.18 | 0.0M |
| 2025-06-23 | 9,370.00 | 9,370.00 | 9,256.00 | 9,356.55 | 0.0M |
| 2025-06-20 | 9,268.00 | 9,300.00 | 9,267.06 | 9,320.83 | 0.0M |
| 2025-06-19 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.0M |
| 2025-06-18 | 9,150.75 | 9,245.00 | 9,150.75 | 9,245.00 | 0.0M |
| 2025-06-17 | 9,242.20 | 9,393.72 | 9,193.38 | 9,170.51 | 0.0M |
| 2025-06-16 | 9,250.10 | 9,281.84 | 9,242.20 | 9,269.70 | 0.0M |
| 2025-06-13 | 9,277.32 | 9,277.32 | 9,202.00 | 9,219.95 | 0.0M |
| 2025-06-12 | 9,377.91 | 9,377.91 | 9,192.70 | 9,268.00 | 0.0M |
| 2025-06-11 | 9,403.69 | 9,403.69 | 9,229.20 | 9,215.01 | 0.0M |
| 2025-06-10 | 9,350.00 | 9,400.00 | 9,302.24 | 9,350.85 | 0.0M |
| 2025-06-09 | 9,489.27 | 9,489.27 | 9,346.90 | 9,407.30 | 0.0M |
| 2025-06-06 | 9,457.00 | 9,624.65 | 9,355.01 | 9,474.65 | 0.0M |
| 2025-06-05 | 9,400.00 | 9,400.00 | 9,349.60 | 9,349.60 | 0.0M |
| 2025-06-04 | 9,506.06 | 9,559.68 | 9,421.80 | 9,425.00 | 0.0M |
| 2025-06-03 | 9,600.00 | 9,600.66 | 9,523.36 | 9,577.00 | 0.0M |
| 2025-06-02 | 9,630.00 | 9,792.16 | 9,620.00 | 9,651.14 | 0.0M |
| 2025-05-30 | 9,720.26 | 9,845.38 | 9,712.44 | 9,790.63 | 0.0M |
| 2025-05-29 | 9,720.00 | 9,765.60 | 9,720.00 | 9,768.62 | 0.0M |
| 2025-05-28 | 9,755.00 | 9,807.00 | 9,755.00 | 9,770.92 | 0.0M |
| 2025-05-27 | 9,730.00 | 9,912.25 | 9,730.00 | 9,790.00 | 0.0M |
| 2025-05-26 | 9,706.90 | 9,706.90 | 9,706.90 | 9,706.90 | 0.0M |
| 2025-05-23 | 9,670.03 | 9,872.82 | 9,670.03 | 9,706.90 | 0.0M |
| 2025-05-22 | 9,769.00 | 9,777.84 | 9,749.00 | 9,748.00 | 0.0M |
| 2025-05-21 | 9,839.20 | 9,850.00 | 9,776.48 | 9,848.00 | 0.0M |
| 2025-05-20 | 9,870.01 | 9,870.01 | 9,799.00 | 9,870.01 | 0.0M |
| 2025-05-19 | 10,000.00 | 10,000.00 | 9,868.32 | 9,900.00 | 0.0M |
| 2025-05-16 | 10,000.00 | 10,029.88 | 9,982.42 | 10,000.00 | 0.0M |
| 2025-05-15 | 9,750.00 | 9,940.00 | 9,750.00 | 9,897.91 | 0.0M |
| 2025-05-14 | 9,899.00 | 9,899.00 | 9,752.00 | 9,771.71 | 0.0M |
| 2025-05-13 | 10,123.00 | 10,123.00 | 9,950.00 | 9,955.36 | 0.0M |
| 2025-05-12 | 10,075.39 | 10,082.99 | 10,003.48 | 10,036.25 | 0.0M |
| 2025-05-09 | 10,049.06 | 10,177.38 | 9,984.00 | 9,995.01 | 0.0M |
| 2025-05-08 | 10,118.00 | 10,296.16 | 10,052.56 | 10,055.66 | 0.0M |
| 2025-05-07 | 10,170.40 | 10,195.90 | 10,128.00 | 10,133.02 | 0.0M |
| 2025-05-06 | 10,071.00 | 10,192.41 | 10,060.00 | 10,080.01 | 0.0M |
| 2025-05-05 | 10,300.00 | 10,300.00 | 9,906.66 | 10,070.67 | 0.0M |
| 2025-05-02 | 10,566.40 | 10,641.28 | 10,533.12 | 10,571.00 | 0.0M |
| 2025-04-30 | 10,330.03 | 10,475.00 | 10,300.00 | 10,473.54 | 0.0M |
| 2025-04-29 | 10,390.00 | 10,491.52 | 10,390.00 | 10,435.00 | 0.0M |
| 2025-04-28 | 10,598.40 | 10,598.40 | 10,325.10 | 10,356.00 | 0.0M |
| 2025-04-25 | 10,462.89 | 10,462.89 | 10,333.01 | 10,365.00 | 0.0M |
| 2025-04-24 | 10,304.42 | 10,494.63 | 10,304.42 | 10,420.00 | 0.0M |
| 2025-04-23 | 10,498.45 | 10,498.45 | 10,326.00 | 10,320.00 | 0.0M |
| 2025-04-22 | 10,100.00 | 10,296.00 | 10,100.00 | 10,219.94 | 0.0M |
| 2025-04-21 | 10,250.00 | 10,250.00 | 9,850.00 | 9,960.00 | 0.0M |
| 2025-04-16 | 10,603.47 | 10,773.81 | 10,281.00 | 10,400.00 | 0.0M |
| 2025-04-15 | 10,695.00 | 10,773.66 | 10,603.46 | 10,647.44 | 0.0M |
| 2025-04-14 | 10,650.00 | 10,724.00 | 10,644.00 | 10,702.18 | 0.0M |
| 2025-04-11 | 10,550.00 | 10,647.00 | 10,485.00 | 10,647.00 | 0.0M |
| 2025-04-10 | 10,616.00 | 10,642.84 | 10,210.00 | 10,490.00 | 0.0M |
| 2025-04-04 | 10,550.00 | 10,590.00 | 10,121.00 | 10,156.24 | 0.0M |
| 2025-04-03 | 10,750.00 | 10,853.81 | 10,523.59 | 10,595.31 | 0.0M |
| 2025-04-02 | 10,829.25 | 11,275.32 | 10,829.25 | 10,907.65 | 0.0M |
| 2025-04-01 | 10,934.88 | 10,934.88 | 10,810.00 | 10,818.75 | 0.0M |
| 2025-03-31 | 10,790.56 | 10,939.50 | 10,730.00 | 10,944.00 | 0.0M |
| 2025-03-28 | 10,900.00 | 10,900.00 | 10,685.08 | 10,751.22 | 0.0M |
| 2025-03-27 | 10,939.50 | 10,939.50 | 10,802.22 | 10,860.02 | 0.0M |
| 2025-03-26 | 10,702.00 | 10,730.00 | 10,583.04 | 10,750.00 | 0.0M |
| 2025-03-25 | 10,628.93 | 10,666.00 | 10,532.00 | 10,585.00 | 0.0M |
| 2025-03-24 | 10,579.92 | 10,647.00 | 10,551.24 | 10,532.00 | 0.0M |
| 2025-03-21 | 10,607.40 | 10,607.40 | 10,544.60 | 10,556.27 | 0.0M |
| 2025-03-20 | 10,578.98 | 10,697.67 | 10,578.98 | 10,647.09 | 0.0M |
| 2025-03-19 | 10,490.00 | 10,575.12 | 10,450.02 | 10,558.45 | 0.0M |
| 2025-03-18 | 10,510.00 | 10,546.05 | 10,440.00 | 10,440.00 | 0.0M |
| 2025-03-14 | 10,210.00 | 10,343.70 | 10,195.00 | 10,274.10 | 0.0M |
| 2025-03-13 | 10,049.99 | 10,166.00 | 10,049.99 | 10,120.00 | 0.0M |
| 2025-03-12 | 10,050.00 | 10,086.65 | 9,963.89 | 10,020.50 | 0.0M |
| 2025-03-11 | 10,050.00 | 10,116.90 | 10,021.70 | 10,075.00 | 0.0M |
| 2025-03-10 | 9,963.97 | 10,270.37 | 9,960.00 | 10,127.00 | 0.0M |
| 2025-03-07 | 10,300.00 | 10,300.00 | 9,906.08 | 10,052.00 | 0.0M |
| 2025-03-06 | 10,073.00 | 10,103.00 | 10,028.00 | 10,103.00 | 0.0M |
| 2025-03-05 | 10,106.29 | 10,182.00 | 10,072.00 | 10,200.00 | 0.0M |
| 2025-03-04 | 10,515.00 | 10,515.00 | 10,331.00 | 10,270.00 | 0.0M |
| 2025-03-03 | 10,530.00 | 10,723.05 | 10,470.00 | 10,515.00 | 0.0M |
| 2025-02-28 | 10,450.00 | 10,493.25 | 10,370.00 | 10,409.00 | 0.0M |
| 2025-02-27 | 10,181.20 | 10,482.93 | 10,055.22 | 10,285.00 | 0.0M |
| 2025-02-26 | 10,294.83 | 10,294.83 | 10,050.50 | 10,100.00 | 0.0M |
| 2025-02-25 | 10,250.66 | 10,330.56 | 10,130.00 | 10,249.00 | 0.0M |
| 2025-02-24 | 9,900.00 | 10,270.00 | 9,900.00 | 10,251.00 | 0.0M |
| 2025-02-21 | 9,762.00 | 9,873.63 | 9,701.37 | 9,798.01 | 0.0M |
| 2025-02-20 | 9,830.00 | 9,830.00 | 9,745.12 | 9,798.75 | 0.0M |
| 2025-02-19 | 9,876.66 | 9,892.30 | 9,869.00 | 9,880.00 | 0.0M |
| 2025-02-18 | 9,872.82 | 9,872.82 | 9,717.22 | 9,780.00 | 0.0M |
| 2025-02-17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,750.00 | 0.0M |
| 2025-02-14 | 9,721.60 | 9,823.52 | 9,721.60 | 9,750.00 | 0.0M |
| 2025-02-13 | 9,715.13 | 9,842.50 | 9,715.13 | 9,800.00 | 0.0M |
| 2025-02-12 | 9,638.00 | 9,696.96 | 9,620.02 | 9,672.01 | 0.0M |
| 2025-02-11 | 9,766.67 | 9,766.67 | 9,630.00 | 9,695.25 | 0.0M |
| 2025-02-10 | 9,771.00 | 9,872.82 | 9,719.00 | 9,720.00 | 0.0M |
| 2025-02-06 | 9,735.00 | 9,785.00 | 9,586.20 | 9,764.98 | 0.0M |
| 2025-02-05 | 9,716.85 | 9,725.56 | 9,656.53 | 9,722.00 | 0.0M |
| 2025-02-04 | 9,550.00 | 9,560.00 | 9,454.93 | 9,583.85 | 0.0M |
| 2025-01-31 | 9,794.98 | 9,794.98 | 9,646.56 | 9,715.00 | 0.0M |
| 2025-01-30 | 9,626.35 | 9,786.70 | 9,593.00 | 9,681.00 | 0.0M |
| 2025-01-29 | 9,716.61 | 9,740.00 | 9,645.00 | 9,650.01 | 0.0M |
| 2025-01-28 | 9,836.05 | 9,836.05 | 9,650.00 | 9,675.50 | 0.0M |
| 2025-01-27 | 9,417.54 | 9,806.00 | 9,417.54 | 9,780.15 | 0.0M |
| 2025-01-24 | 9,300.00 | 9,442.50 | 9,289.00 | 9,368.00 | 0.0M |
| 2025-01-23 | 9,444.50 | 9,505.45 | 9,309.15 | 9,340.00 | 0.0M |
| 2025-01-22 | 9,510.00 | 9,515.00 | 9,356.00 | 9,438.00 | 0.0M |
| 2025-01-21 | 9,785.00 | 9,785.00 | 9,667.00 | 9,681.00 | 0.0M |
| 2025-01-20 | 9,749.00 | 9,749.00 | 9,749.00 | 9,749.00 | 0.0M |
| 2025-01-17 | 9,781.24 | 9,790.00 | 9,642.28 | 9,749.00 | 0.0M |
| 2025-01-16 | 9,450.00 | 9,594.50 | 9,450.00 | 9,585.11 | 0.0M |
| 2025-01-15 | 9,350.00 | 9,389.30 | 9,350.00 | 9,376.23 | 0.0M |
| 2025-01-14 | 9,194.00 | 9,204.00 | 9,101.88 | 9,204.00 | 0.0M |
| 2025-01-13 | 9,150.00 | 9,215.60 | 9,150.00 | 9,194.69 | 0.0M |
| 2025-01-10 | 9,198.00 | 9,210.63 | 9,106.89 | 9,190.40 | 0.0M |
| 2025-01-09 | 9,487.49 | 9,487.49 | 9,487.49 | 9,487.49 | 0.0M |
| 2025-01-08 | 9,199.00 | 9,222.00 | 9,190.00 | 9,210.00 | 0.0M |
| 2025-01-07 | 9,234.73 | 9,270.42 | 9,225.00 | 9,178.00 | 0.0M |
| 2025-01-06 | 9,250.00 | 9,250.00 | 9,192.00 | 9,192.00 | 0.0M |
| 2025-01-03 | 9,342.00 | 9,486.00 | 9,342.00 | 9,390.01 | 0.0M |
| 2025-01-02 | 9,431.00 | 9,482.80 | 9,263.85 | 9,310.02 | 0.0M |