11,640.36
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11,599.02 | 11,679.22 | 11,584.07 | 11,640.36 | 6.2M |
| 2025-09-25 | 11,595.72 | 11,625.33 | 11,516.94 | 11,565.59 | 5.9M |
| 2025-09-24 | 11,674.48 | 11,679.03 | 11,610.55 | 11,642.79 | 6.5M |
| 2025-09-23 | 11,713.35 | 11,803.64 | 11,678.18 | 11,678.18 | 5.7M |
| 2025-09-22 | 11,671.98 | 11,701.50 | 11,616.58 | 11,675.91 | 5.8M |
| 2025-09-19 | 11,744.66 | 11,784.04 | 11,676.87 | 11,686.72 | 18.1M |
| 2025-09-18 | 11,719.98 | 11,818.28 | 11,719.98 | 11,742.26 | 6.4M |
| 2025-09-17 | 11,723.61 | 11,726.99 | 11,657.43 | 11,690.49 | 7.4M |
| 2025-09-16 | 11,857.79 | 11,862.87 | 11,712.37 | 11,719.30 | 6.4M |
| 2025-09-15 | 11,822.91 | 11,925.71 | 11,806.67 | 11,848.83 | 5.3M |
| 2025-09-12 | 11,766.04 | 11,806.65 | 11,698.20 | 11,786.99 | 5.2M |
| 2025-09-11 | 11,686.21 | 11,752.42 | 11,674.70 | 11,714.70 | 4.6M |
| 2025-09-10 | 11,646.28 | 11,736.24 | 11,641.59 | 11,667.55 | 7.1M |
| 2025-09-09 | 11,660.68 | 11,701.50 | 11,586.63 | 11,586.63 | 5.8M |
| 2025-09-08 | 11,589.70 | 11,654.44 | 11,572.32 | 11,625.55 | 4.7M |
| 2025-09-05 | 11,607.97 | 11,624.27 | 11,526.73 | 11,554.21 | 5.3M |
| 2025-09-04 | 11,452.37 | 11,587.07 | 11,449.29 | 11,553.73 | 6.7M |
| 2025-09-03 | 11,482.26 | 11,500.10 | 11,411.74 | 11,500.10 | 6.2M |
| 2025-09-02 | 11,662.64 | 11,669.34 | 11,416.73 | 11,431.56 | 8.5M |
| 2025-09-01 | 11,703.78 | 11,733.38 | 11,616.23 | 11,656.39 | 3.4M |
| 2025-08-29 | 11,708.46 | 11,751.49 | 11,679.88 | 11,701.44 | 5.4M |
| 2025-08-28 | 11,724.29 | 11,786.86 | 11,645.39 | 11,715.28 | 4.9M |
| 2025-08-27 | 11,792.48 | 11,828.26 | 11,697.89 | 11,731.41 | 4.9M |
| 2025-08-26 | 11,798.34 | 11,839.02 | 11,667.25 | 11,800.19 | 17.8M |
| 2025-08-25 | 12,310.03 | 12,310.03 | 12,101.88 | 12,101.88 | 4.6M |
| 2025-08-22 | 12,247.96 | 12,349.13 | 12,247.71 | 12,337.66 | 4.4M |
| 2025-08-21 | 12,290.30 | 12,311.01 | 12,231.64 | 12,262.25 | 4.1M |
| 2025-08-20 | 12,259.78 | 12,316.16 | 12,253.77 | 12,295.40 | 5.0M |
| 2025-08-19 | 12,239.94 | 12,319.69 | 12,230.67 | 12,301.89 | 4.6M |
| 2025-08-18 | 12,254.64 | 12,254.64 | 12,209.27 | 12,230.49 | 4.2M |
| 2025-08-15 | 12,226.31 | 12,258.89 | 12,221.54 | 12,236.58 | 4.3M |
| 2025-08-14 | 12,132.63 | 12,183.54 | 12,119.40 | 12,174.05 | 4.9M |
| 2025-08-13 | 12,137.11 | 12,149.03 | 12,105.32 | 12,120.62 | 4.2M |
| 2025-08-12 | 12,084.77 | 12,109.09 | 12,057.19 | 12,086.26 | 4.1M |
| 2025-08-11 | 12,055.66 | 12,055.66 | 11,984.42 | 12,036.63 | 3.8M |
| 2025-08-08 | 12,017.09 | 12,049.15 | 12,008.50 | 12,031.03 | 5.5M |
| 2025-08-07 | 11,874.41 | 12,025.27 | 11,872.69 | 11,993.94 | 5.2M |
| 2025-08-06 | 11,876.16 | 11,915.53 | 11,835.13 | 11,858.90 | 5.0M |
| 2025-08-05 | 11,837.01 | 11,886.94 | 11,804.16 | 11,825.00 | 5.4M |
| 2025-08-04 | 11,778.85 | 11,816.43 | 11,765.12 | 11,794.27 | 5.9M |
| 2025-08-01 | 11,806.99 | 11,832.31 | 11,648.62 | 11,713.87 | 7.8M |
| 2025-07-31 | 11,853.07 | 11,895.29 | 11,813.11 | 11,863.42 | 8.5M |
| 2025-07-30 | 11,900.36 | 11,935.72 | 11,876.26 | 11,882.13 | 6.3M |
| 2025-07-29 | 11,911.99 | 11,972.00 | 11,890.58 | 11,891.14 | 7.0M |
| 2025-07-28 | 12,114.71 | 12,117.80 | 11,890.85 | 11,897.46 | 6.9M |
| 2025-07-25 | 12,020.50 | 12,021.71 | 11,910.08 | 11,989.27 | 10.0M |
| 2025-07-24 | 12,154.20 | 12,155.34 | 12,008.87 | 12,061.06 | 7.2M |
| 2025-07-23 | 12,079.36 | 12,079.36 | 12,002.62 | 12,046.90 | 8.2M |
| 2025-07-22 | 12,054.64 | 12,054.64 | 11,911.77 | 11,970.99 | 5.7M |
| 2025-07-21 | 12,065.35 | 12,120.23 | 12,036.61 | 12,064.84 | 4.6M |
| 2025-07-18 | 12,014.31 | 12,094.12 | 12,006.36 | 12,058.83 | 6.2M |
| 2025-07-17 | 11,931.25 | 11,968.09 | 11,902.82 | 11,945.99 | 5.8M |
| 2025-07-16 | 11,905.83 | 11,921.02 | 11,838.02 | 11,845.66 | 6.6M |
| 2025-07-15 | 12,021.65 | 12,049.49 | 11,923.80 | 11,923.80 | 5.3M |
| 2025-07-14 | 11,935.07 | 12,006.77 | 11,932.00 | 11,981.59 | 4.3M |
| 2025-07-11 | 12,026.82 | 12,039.37 | 11,953.24 | 11,998.68 | 5.4M |
| 2025-07-10 | 12,027.57 | 12,051.87 | 12,000.81 | 12,040.75 | 5.8M |
| 2025-07-09 | 11,902.77 | 12,030.84 | 11,882.68 | 11,989.08 | 7.0M |
| 2025-07-08 | 11,870.81 | 11,902.29 | 11,838.46 | 11,856.08 | 6.3M |
| 2025-07-07 | 11,844.99 | 11,881.14 | 11,836.48 | 11,874.39 | 5.4M |
| 2025-07-04 | 11,854.30 | 11,865.49 | 11,789.20 | 11,840.23 | 4.9M |
| 2025-07-03 | 11,950.04 | 11,967.13 | 11,870.29 | 11,888.04 | 6.0M |
| 2025-07-02 | 11,947.62 | 11,948.68 | 11,843.96 | 11,916.88 | 7.0M |
| 2025-07-01 | 11,976.20 | 11,976.20 | 11,850.70 | 11,907.20 | 6.4M |
| 2025-06-30 | 12,075.47 | 12,075.47 | 11,973.98 | 11,976.61 | 7.2M |
| 2025-06-27 | 11,946.75 | 12,016.07 | 11,932.22 | 12,016.07 | 7.7M |
| 2025-06-26 | 11,864.97 | 11,914.38 | 11,843.48 | 11,880.05 | 7.7M |
| 2025-06-25 | 11,873.34 | 11,920.28 | 11,813.60 | 11,822.96 | 5.9M |
| 2025-06-24 | 11,834.04 | 11,893.91 | 11,815.41 | 11,817.34 | 7.8M |
| 2025-06-23 | 11,657.93 | 11,728.37 | 11,608.29 | 11,663.79 | 6.1M |
| 2025-06-20 | 11,717.96 | 11,805.75 | 11,717.96 | 11,719.48 | 16.4M |
| 2025-06-19 | 11,704.92 | 11,745.14 | 11,651.56 | 11,657.84 | 5.4M |
| 2025-06-18 | 11,789.22 | 11,807.81 | 11,711.37 | 11,771.72 | 6.8M |
| 2025-06-17 | 11,820.19 | 11,820.19 | 11,747.04 | 11,802.67 | 6.6M |
| 2025-06-16 | 11,807.07 | 11,915.43 | 11,807.07 | 11,905.26 | 5.6M |
| 2025-06-13 | 11,782.52 | 11,856.92 | 11,779.08 | 11,794.17 | 5.4M |
| 2025-06-12 | 11,908.85 | 11,922.14 | 11,805.64 | 11,903.42 | 5.4M |
| 2025-06-11 | 11,900.78 | 11,968.66 | 11,896.78 | 11,930.91 | 5.9M |
| 2025-06-10 | 11,931.11 | 11,952.76 | 11,886.98 | 11,893.27 | 5.7M |
| 2025-06-09 | 11,911.20 | 11,980.91 | 11,897.58 | 11,953.37 | 4.5M |
| 2025-06-06 | 12,015.19 | 12,024.57 | 11,968.76 | 11,982.47 | 4.9M |
| 2025-06-05 | 12,029.64 | 12,087.21 | 11,964.36 | 12,011.28 | 6.3M |
| 2025-06-04 | 12,079.37 | 12,084.36 | 11,987.26 | 12,006.92 | 6.3M |
| 2025-06-03 | 12,074.93 | 12,089.59 | 12,001.24 | 12,041.23 | 5.9M |
| 2025-06-02 | 12,053.38 | 12,094.40 | 11,979.61 | 12,070.52 | 6.7M |
| 2025-05-30 | 12,149.46 | 12,235.88 | 12,093.57 | 12,093.57 | 16.8M |
| 2025-05-29 | 12,209.10 | 12,211.54 | 12,129.55 | 12,129.55 | 5.6M |
| 2025-05-28 | 12,113.09 | 12,186.54 | 12,106.12 | 12,106.12 | 6.0M |
| 2025-05-27 | 12,097.24 | 12,174.90 | 12,089.83 | 12,124.59 | 7.7M |
| 2025-05-26 | 12,063.40 | 12,124.84 | 12,028.55 | 12,097.98 | 4.6M |
| 2025-05-23 | 12,105.97 | 12,121.17 | 11,776.67 | 11,989.09 | 8.8M |
| 2025-05-22 | 12,014.23 | 12,089.32 | 11,989.70 | 12,088.25 | 7.3M |
| 2025-05-21 | 12,080.24 | 12,140.11 | 12,046.53 | 12,115.98 | 6.1M |
| 2025-05-20 | 12,079.25 | 12,169.95 | 12,012.35 | 12,150.42 | 7.3M |
| 2025-05-19 | 12,075.97 | 12,093.74 | 11,990.34 | 12,071.65 | 7.4M |
| 2025-05-16 | 12,135.53 | 12,168.86 | 12,075.23 | 12,117.85 | 7.4M |
| 2025-05-15 | 11,939.27 | 12,085.26 | 11,912.51 | 12,085.26 | 10.1M |
| 2025-05-14 | 12,029.67 | 12,049.05 | 11,935.44 | 11,991.11 | 13.7M |
| 2025-05-13 | 12,123.87 | 12,167.79 | 12,117.82 | 12,155.15 | 6.8M |
| 2025-05-12 | 12,141.91 | 12,183.80 | 12,025.18 | 12,104.36 | 8.4M |
| 2025-05-09 | 12,099.31 | 12,131.80 | 12,055.13 | 12,055.23 | 5.0M |
| 2025-05-08 | 12,050.22 | 12,093.92 | 11,998.81 | 12,051.71 | 6.2M |
| 2025-05-07 | 12,045.40 | 12,045.40 | 11,971.49 | 11,981.44 | 8.0M |
| 2025-05-06 | 12,093.21 | 12,115.16 | 11,925.57 | 12,055.34 | 7.0M |
| 2025-05-05 | 12,029.62 | 12,090.40 | 12,029.62 | 12,082.21 | 4.5M |
| 2025-05-02 | 11,973.90 | 12,025.64 | 11,924.59 | 12,011.01 | 8.7M |
| 2025-04-30 | 11,707.35 | 11,883.64 | 11,707.35 | 11,883.64 | 9.9M |
| 2025-04-29 | 11,597.71 | 11,681.52 | 11,597.71 | 11,664.98 | 6.5M |
| 2025-04-28 | 11,560.44 | 11,637.52 | 11,545.72 | 11,591.87 | 6.4M |
| 2025-04-25 | 11,507.95 | 11,554.35 | 11,442.37 | 11,534.64 | 6.7M |
| 2025-04-24 | 11,353.05 | 11,439.90 | 11,316.74 | 11,439.90 | 5.8M |
| 2025-04-23 | 11,350.29 | 11,476.28 | 11,276.30 | 11,388.01 | 8.8M |
| 2025-04-22 | 11,185.15 | 11,251.62 | 11,161.19 | 11,245.27 | 6.0M |
| 2025-04-17 | 11,213.37 | 11,222.74 | 11,074.06 | 11,181.21 | 6.3M |
| 2025-04-16 | 11,167.06 | 11,227.00 | 11,118.33 | 11,223.68 | 7.4M |
| 2025-04-15 | 10,988.68 | 11,208.28 | 10,988.68 | 11,208.28 | 8.1M |
| 2025-04-14 | 10,893.42 | 10,988.51 | 10,838.50 | 10,961.44 | 7.3M |
| 2025-04-11 | 10,669.16 | 10,732.90 | 10,467.49 | 10,693.82 | 8.2M |
| 2025-04-10 | 10,797.47 | 11,011.68 | 10,577.40 | 10,577.40 | 13.4M |
| 2025-04-09 | 10,302.94 | 10,446.10 | 10,173.10 | 10,280.41 | 12.0M |
| 2025-04-08 | 10,416.02 | 10,659.43 | 10,372.33 | 10,567.84 | 12.3M |
| 2025-04-07 | 9,994.72 | 10,689.41 | 9,958.75 | 10,229.67 | 17.6M |
| 2025-04-04 | 11,195.18 | 11,215.16 | 10,585.20 | 10,690.74 | 16.7M |
| 2025-04-03 | 11,203.00 | 11,376.34 | 11,181.62 | 11,298.53 | 10.4M |
| 2025-04-02 | 11,401.47 | 11,423.66 | 11,303.51 | 11,418.63 | 6.8M |
| 2025-04-01 | 11,486.42 | 11,523.07 | 11,402.85 | 11,447.72 | 8.7M |
| 2025-03-31 | 11,472.62 | 11,472.62 | 11,313.96 | 11,379.08 | 10.3M |
| 2025-03-28 | 11,618.67 | 11,688.54 | 11,551.81 | 11,576.58 | 7.8M |
| 2025-03-27 | 11,583.23 | 11,680.01 | 11,531.24 | 11,658.05 | 8.5M |
| 2025-03-26 | 11,819.69 | 11,832.60 | 11,693.08 | 11,693.08 | 7.1M |
| 2025-03-25 | 11,750.36 | 11,832.02 | 11,722.30 | 11,801.27 | 8.5M |
| 2025-03-24 | 11,843.77 | 11,843.77 | 11,690.17 | 11,714.89 | 8.3M |
| 2025-03-21 | 11,764.28 | 11,795.27 | 11,707.20 | 11,756.51 | 19.4M |
| 2025-03-20 | 11,963.16 | 12,001.00 | 11,760.75 | 11,824.62 | 10.1M |
| 2025-03-19 | 12,051.80 | 12,085.60 | 12,009.38 | 12,053.98 | 8.0M |
| 2025-03-18 | 11,976.32 | 12,107.35 | 11,946.39 | 12,088.48 | 10.0M |
| 2025-03-17 | 11,842.82 | 11,942.49 | 11,841.83 | 11,932.06 | 7.0M |
| 2025-03-14 | 11,610.50 | 11,841.40 | 11,592.93 | 11,821.39 | 10.2M |
| 2025-03-13 | 11,640.78 | 11,725.12 | 11,601.47 | 11,611.80 | 8.2M |
| 2025-03-12 | 11,634.01 | 11,756.10 | 11,613.10 | 11,681.58 | 8.9M |
| 2025-03-11 | 11,712.68 | 11,744.88 | 11,523.66 | 11,559.05 | 11.2M |
| 2025-03-10 | 11,904.36 | 11,912.86 | 11,657.65 | 11,681.49 | 12.5M |
| 2025-03-07 | 11,853.93 | 11,935.46 | 11,762.06 | 11,863.17 | 12.2M |
| 2025-03-06 | 11,807.29 | 11,984.71 | 11,760.39 | 11,984.71 | 18.1M |
| 2025-03-05 | 11,460.68 | 11,739.75 | 11,446.59 | 11,676.97 | 18.3M |
| 2025-03-04 | 11,431.04 | 11,431.04 | 11,216.82 | 11,271.72 | 13.9M |
| 2025-03-03 | 11,474.32 | 11,635.53 | 11,417.37 | 11,539.12 | 11.1M |
| 2025-02-28 | 11,470.58 | 11,497.38 | 11,430.52 | 11,476.85 | 21.6M |
| 2025-02-27 | 11,529.47 | 11,536.51 | 11,446.24 | 11,515.45 | 12.2M |
| 2025-02-26 | 11,492.15 | 11,588.47 | 11,474.16 | 11,548.94 | 14.8M |
| 2025-02-25 | 11,492.76 | 11,537.26 | 11,447.75 | 11,451.46 | 8.0M |
| 2025-02-24 | 11,537.58 | 11,591.64 | 11,500.50 | 11,526.51 | 7.9M |
| 2025-02-21 | 11,478.02 | 11,529.52 | 11,451.60 | 11,487.11 | 7.8M |
| 2025-02-20 | 11,410.34 | 11,490.05 | 11,385.19 | 11,414.21 | 7.4M |
| 2025-02-19 | 11,544.73 | 11,545.98 | 11,388.64 | 11,421.66 | 7.0M |
| 2025-02-18 | 11,516.08 | 11,529.96 | 11,432.74 | 11,497.60 | 5.9M |
| 2025-02-17 | 11,489.47 | 11,519.81 | 11,446.10 | 11,494.35 | 5.8M |
| 2025-02-14 | 11,464.97 | 11,515.24 | 11,424.23 | 11,476.61 | 8.6M |
| 2025-02-13 | 11,440.33 | 11,470.43 | 11,357.14 | 11,470.43 | 11.2M |
| 2025-02-12 | 11,347.98 | 11,378.32 | 11,279.92 | 11,317.57 | 7.6M |
| 2025-02-11 | 11,306.97 | 11,335.90 | 11,287.73 | 11,312.71 | 6.5M |
| 2025-02-10 | 11,288.83 | 11,288.83 | 11,288.83 | 11,288.83 | 6.8M |
| 2025-02-07 | 11,324.78 | 11,392.66 | 11,271.87 | 11,273.50 | 7.7M |
| 2025-02-06 | 11,253.04 | 11,300.77 | 11,199.59 | 11,288.30 | 8.6M |
| 2025-02-05 | 11,161.58 | 11,187.63 | 11,115.58 | 11,187.63 | 7.5M |
| 2025-02-04 | 11,159.51 | 11,183.25 | 11,063.77 | 11,171.23 | 8.0M |
| 2025-02-03 | 10,981.46 | 11,127.78 | 10,936.31 | 11,115.48 | 9.4M |
| 2025-01-31 | 11,220.62 | 11,263.31 | 11,183.15 | 11,215.06 | 7.8M |
| 2025-01-30 | 11,130.77 | 11,264.46 | 11,130.70 | 11,225.02 | 6.4M |
| 2025-01-29 | 11,176.68 | 11,182.38 | 11,075.35 | 11,090.94 | 6.1M |
| 2025-01-28 | 11,139.72 | 11,206.71 | 11,114.70 | 11,140.14 | 6.9M |
| 2025-01-27 | 10,918.04 | 11,085.91 | 10,912.55 | 11,051.93 | 7.3M |
| 2025-01-24 | 11,087.40 | 11,125.16 | 11,005.88 | 11,010.53 | 8.0M |
| 2025-01-23 | 11,050.33 | 11,068.38 | 11,005.00 | 11,037.85 | 6.6M |
| 2025-01-22 | 11,057.48 | 11,096.17 | 11,022.84 | 11,041.13 | 7.9M |
| 2025-01-21 | 11,029.98 | 11,057.24 | 11,013.50 | 11,055.15 | 6.5M |
| 2025-01-20 | 11,016.91 | 11,071.02 | 10,973.10 | 11,052.19 | 5.7M |
| 2025-01-17 | 10,995.74 | 11,036.00 | 10,972.92 | 11,010.67 | 8.4M |
| 2025-01-16 | 10,942.94 | 10,944.43 | 10,867.33 | 10,935.43 | 6.9M |
| 2025-01-15 | 10,783.05 | 10,941.42 | 10,783.05 | 10,927.42 | 8.8M |
| 2025-01-14 | 10,771.46 | 10,786.65 | 10,709.29 | 10,718.02 | 8.4M |
| 2025-01-13 | 10,690.40 | 10,709.85 | 10,598.78 | 10,668.96 | 6.4M |
| 2025-01-10 | 10,845.41 | 10,854.17 | 10,689.03 | 10,695.76 | 6.2M |
| 2025-01-09 | 10,802.21 | 10,885.64 | 10,770.84 | 10,864.48 | 5.2M |
| 2025-01-08 | 10,905.36 | 10,923.08 | 10,744.30 | 10,818.03 | 7.8M |
| 2025-01-07 | 10,909.18 | 10,978.27 | 10,872.35 | 10,918.63 | 8.4M |
| 2025-01-06 | 10,913.17 | 11,058.92 | 10,891.90 | 11,019.19 | 7.2M |
| 2025-01-03 | 10,948.49 | 10,964.16 | 10,854.21 | 10,857.87 | 5.1M |
| 2025-01-02 | 10,970.43 | 10,994.97 | 10,889.37 | 10,947.94 | 5.3M |