12,200.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 10,207.90 | 10,207.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-12-30 | 9,927.00 | 10,301.60 | 9,927.00 | 10,301.60 | 0.0M |
| 2024-12-27 | 10,488.90 | 10,488.90 | 10,488.90 | 10,488.90 | 0.0M |
| 2024-12-25 | 10,301.60 | 10,395.20 | 10,301.60 | 10,395.20 | 0.0M |
| 2024-12-24 | 9,927.00 | 10,301.60 | 9,927.00 | 10,301.60 | 0.0M |
| 2024-12-23 | 9,927.00 | 10,582.50 | 9,833.30 | 10,582.50 | 0.0M |
| 2024-12-18 | 10,395.20 | 10,863.50 | 9,833.30 | 10,863.50 | 0.0M |
| 2024-12-17 | 10,488.90 | 10,488.90 | 10,395.20 | 10,395.20 | 0.0M |
| 2024-12-16 | 10,957.10 | 11,519.00 | 10,769.80 | 11,519.00 | 0.0M |
| 2024-12-13 | 10,863.50 | 11,893.70 | 10,863.50 | 11,893.70 | 0.0M |
| 2024-12-12 | 10,114.30 | 10,957.10 | 10,020.60 | 10,957.10 | 0.0M |
| 2024-12-11 | 10,957.10 | 10,957.10 | 10,957.10 | 10,957.10 | 0.0M |
| 2024-12-10 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2024-12-09 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2024-12-06 | 12,642.90 | 12,642.90 | 10,488.90 | 11,612.70 | 0.0M |
| 2024-12-05 | 10,488.90 | 11,612.70 | 10,488.90 | 11,612.70 | 0.0M |
| 2024-12-03 | 10,488.90 | 11,612.70 | 10,395.20 | 11,612.70 | 0.0M |
| 2024-12-02 | 10,582.50 | 10,582.50 | 10,582.50 | 10,582.50 | 0.0M |
| 2024-11-29 | 9,646.00 | 10,582.50 | 9,646.00 | 10,582.50 | 0.0M |
| 2024-11-26 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-11-25 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-11-14 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-11-13 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 0.0M |
| 2024-11-12 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2024-11-11 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2024-11-08 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2024-11-07 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2024-11-06 | 10,020.60 | 10,020.60 | 9,927.00 | 9,927.00 | 0.0M |
| 2024-11-05 | 9,739.70 | 10,020.60 | 9,739.70 | 9,833.30 | 0.0M |
| 2024-11-04 | 9,739.70 | 9,739.70 | 9,739.70 | 9,739.70 | 0.0M |
| 2024-11-01 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 0.0M |
| 2024-10-31 | 10,600.00 | 11,300.00 | 10,600.00 | 11,300.00 | 0.0M |
| 2024-10-25 | 10,500.00 | 11,800.00 | 10,500.00 | 11,600.00 | 0.0M |
| 2024-10-24 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2024-10-21 | 10,700.00 | 10,900.00 | 10,200.00 | 10,900.00 | 0.0M |
| 2024-10-16 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 0.0M |
| 2024-10-14 | 9,927.00 | 10,301.60 | 9,927.00 | 10,301.60 | 0.0M |
| 2024-10-10 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-10-09 | 9,927.00 | 10,020.60 | 9,927.00 | 10,020.60 | 0.0M |
| 2024-10-08 | 10,114.30 | 10,114.30 | 9,927.00 | 9,927.00 | 0.0M |
| 2024-10-07 | 9,833.30 | 10,114.30 | 9,833.30 | 10,114.30 | 0.0M |
| 2024-10-04 | 9,552.40 | 10,207.90 | 9,552.40 | 10,207.90 | 0.0M |
| 2024-10-01 | 10,207.90 | 10,207.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-09-30 | 9,927.00 | 9,927.00 | 9,927.00 | 9,927.00 | 0.0M |
| 2024-09-27 | 10,301.60 | 10,301.60 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-09-26 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-09-25 | 10,114.30 | 10,301.60 | 10,114.30 | 10,301.60 | 0.0M |
| 2024-09-24 | 10,114.30 | 10,114.30 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-09-23 | 9,927.00 | 10,114.30 | 9,833.30 | 10,114.30 | 0.0M |
| 2024-09-20 | 10,207.90 | 10,395.20 | 10,207.90 | 10,395.20 | 0.0M |
| 2024-09-19 | 10,207.90 | 10,207.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-09-18 | 9,833.30 | 10,301.60 | 9,833.30 | 9,927.00 | 0.0M |
| 2024-09-17 | 10,114.30 | 10,582.50 | 10,114.30 | 10,301.60 | 0.0M |
| 2024-09-16 | 10,957.10 | 11,144.40 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-09-12 | 11,144.40 | 11,144.40 | 11,144.40 | 11,144.40 | 0.0M |
| 2024-09-10 | 9,739.70 | 11,144.40 | 9,739.70 | 10,676.20 | 0.0M |
| 2024-09-09 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-09-06 | 9,927.00 | 10,301.60 | 9,927.00 | 10,301.60 | 0.0M |
| 2024-09-05 | 10,114.30 | 10,207.90 | 10,114.30 | 10,207.90 | 0.0M |
| 2024-09-04 | 10,395.20 | 10,395.20 | 9,927.00 | 10,020.60 | 0.0M |
| 2024-08-30 | 10,395.20 | 10,395.20 | 10,395.20 | 10,395.20 | 0.0M |
| 2024-08-29 | 10,301.60 | 10,395.20 | 9,833.30 | 10,395.20 | 0.0M |
| 2024-08-28 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 0.0M |
| 2024-08-27 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 0.0M |
| 2024-08-20 | 9,927.00 | 10,582.50 | 9,739.70 | 10,582.50 | 0.0M |
| 2024-08-19 | 10,301.60 | 10,395.20 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-08-13 | 10,301.60 | 10,395.20 | 10,301.60 | 10,395.20 | 0.0M |
| 2024-08-12 | 10,207.90 | 10,395.20 | 10,114.30 | 10,395.20 | 0.0M |
| 2024-08-09 | 10,207.90 | 10,207.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-08-08 | 9,646.00 | 10,020.60 | 9,646.00 | 10,020.60 | 0.0M |
| 2024-08-07 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 0.0M |
| 2024-08-06 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 0.0M |
| 2024-08-05 | 10,676.20 | 10,676.20 | 9,552.40 | 9,739.70 | 0.0M |
| 2024-08-02 | 10,676.20 | 10,676.20 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-08-01 | 10,301.60 | 10,301.60 | 10,114.30 | 10,114.30 | 0.0M |
| 2024-07-31 | 11,144.40 | 11,144.40 | 11,144.40 | 11,144.40 | 0.0M |
| 2024-07-30 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 0.0M |
| 2024-07-25 | 10,207.90 | 10,207.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-07-24 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2024-07-23 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 0.0M |
| 2024-07-22 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 0.0M |
| 2024-07-19 | 10,020.60 | 10,020.60 | 9,833.30 | 10,020.60 | 0.0M |
| 2024-07-18 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2024-07-17 | 9,646.00 | 9,927.00 | 9,646.00 | 9,927.00 | 0.0M |
| 2024-07-16 | 10,600.00 | 11,200.00 | 10,400.00 | 10,700.00 | 0.0M |
| 2024-07-12 | 11,000.00 | 11,500.00 | 11,000.00 | 11,100.00 | 0.0M |
| 2024-07-11 | 10,207.90 | 10,301.60 | 10,020.60 | 10,301.60 | 0.0M |
| 2024-07-09 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-07-08 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-07-05 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-07-04 | 10,207.90 | 10,488.90 | 10,207.90 | 10,301.60 | 0.0M |
| 2024-07-03 | 10,207.90 | 10,488.90 | 10,207.90 | 10,207.90 | 0.0M |
| 2024-07-02 | 10,114.30 | 10,488.90 | 9,833.30 | 10,488.90 | 0.0M |
| 2024-07-01 | 10,488.90 | 10,488.90 | 10,301.60 | 10,488.90 | 0.0M |
| 2024-06-27 | 10,395.20 | 10,488.90 | 10,114.30 | 10,488.90 | 0.0M |
| 2024-06-26 | 10,395.20 | 10,488.90 | 10,301.60 | 10,488.90 | 0.0M |
| 2024-06-25 | 10,395.20 | 10,769.80 | 10,301.60 | 10,395.20 | 0.0M |
| 2024-06-24 | 10,395.20 | 10,957.10 | 10,020.60 | 10,863.50 | 0.0M |
| 2024-06-21 | 11,987.30 | 11,987.30 | 10,582.50 | 10,957.10 | 0.0M |
| 2024-06-20 | 11,050.80 | 11,987.30 | 10,301.60 | 11,612.70 | 0.0M |
| 2024-06-19 | 11,987.30 | 11,987.30 | 10,957.10 | 10,957.10 | 0.0M |
| 2024-06-18 | 12,174.60 | 12,174.60 | 12,081.00 | 12,081.00 | 0.0M |
| 2024-06-17 | 11,893.70 | 13,392.10 | 11,893.70 | 13,392.10 | 0.0M |
| 2024-06-14 | 11,144.40 | 12,174.60 | 11,144.40 | 12,174.60 | 0.0M |
| 2024-06-11 | 11,144.40 | 11,144.40 | 11,144.40 | 11,144.40 | 0.0M |
| 2024-06-10 | 10,488.90 | 10,488.90 | 10,488.90 | 10,488.90 | 0.0M |
| 2024-06-07 | 11,050.80 | 11,050.80 | 10,957.10 | 10,957.10 | 0.0M |
| 2024-06-06 | 10,395.20 | 11,612.70 | 10,301.60 | 11,612.70 | 0.0M |
| 2024-05-31 | 10,582.50 | 10,582.50 | 10,582.50 | 10,582.50 | 0.0M |
| 2024-05-27 | 10,488.90 | 10,488.90 | 10,488.90 | 10,488.90 | 0.0M |
| 2024-05-24 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-05-22 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-05-21 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 0.0M |
| 2024-05-16 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 0.0M |
| 2024-05-15 | 9,927.00 | 9,927.00 | 9,833.30 | 9,833.30 | 0.0M |
| 2024-05-14 | 10,207.90 | 10,676.20 | 10,207.90 | 10,676.20 | 0.0M |
| 2024-05-13 | 10,020.60 | 10,020.60 | 10,020.60 | 10,020.60 | 0.0M |
| 2024-05-10 | 10,207.90 | 10,676.20 | 10,207.90 | 10,676.20 | 0.0M |
| 2024-05-09 | 9,927.00 | 10,769.80 | 9,927.00 | 10,207.90 | 0.0M |
| 2024-05-08 | 10,395.20 | 11,706.40 | 10,395.20 | 10,582.50 | 0.0M |
| 2024-05-07 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 0.0M |
| 2024-05-06 | 11,500.00 | 13,400.00 | 11,200.00 | 13,400.00 | 0.0M |
| 2024-04-26 | 10,676.20 | 11,612.70 | 10,676.20 | 11,612.70 | 0.0M |
| 2024-04-23 | 10,676.20 | 10,676.20 | 10,676.20 | 10,676.20 | 0.0M |
| 2024-04-19 | 10,020.60 | 10,676.20 | 10,020.60 | 10,676.20 | 0.0M |
| 2024-04-16 | 9,833.30 | 10,676.20 | 9,833.30 | 10,676.20 | 0.0M |
| 2024-04-15 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 0.0M |
| 2024-04-11 | 9,833.30 | 10,488.90 | 9,833.30 | 10,488.90 | 0.0M |
| 2024-04-10 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-04-04 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2024-04-03 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2024-04-02 | 10,488.90 | 10,488.90 | 10,488.90 | 10,488.90 | 0.0M |
| 2024-03-26 | 10,500.00 | 11,100.00 | 10,100.00 | 11,100.00 | 0.0M |
| 2024-03-22 | 10,301.60 | 10,301.60 | 10,301.60 | 10,301.60 | 0.0M |
| 2024-03-21 | 11,000.00 | 11,300.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2024-03-20 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2024-03-18 | 9,833.30 | 10,676.20 | 9,833.30 | 10,676.20 | 0.0M |
| 2024-03-15 | 10,488.90 | 10,582.50 | 9,927.00 | 10,582.50 | 0.0M |
| 2024-03-14 | 9,833.30 | 10,769.80 | 9,739.70 | 10,769.80 | 0.0M |
| 2024-03-13 | 10,769.80 | 10,769.80 | 10,769.80 | 10,769.80 | 0.0M |
| 2024-03-11 | 9,806.70 | 10,507.20 | 9,806.70 | 10,507.20 | 0.0M |
| 2024-03-08 | 10,419.60 | 10,419.60 | 10,419.60 | 10,419.60 | 0.0M |
| 2024-03-06 | 10,594.70 | 10,594.70 | 10,594.70 | 10,594.70 | 0.0M |
| 2024-03-05 | 10,594.70 | 10,594.70 | 10,594.70 | 10,594.70 | 0.0M |
| 2024-03-01 | 10,507.20 | 10,594.70 | 10,507.20 | 10,594.70 | 0.0M |
| 2024-02-29 | 10,419.60 | 10,419.60 | 10,419.60 | 10,419.60 | 0.0M |
| 2024-02-28 | 10,769.80 | 10,769.80 | 9,806.70 | 10,682.30 | 0.0M |
| 2024-02-23 | 9,981.80 | 10,594.70 | 9,981.80 | 10,594.70 | 0.0M |
| 2024-02-22 | 9,981.80 | 9,981.80 | 9,981.80 | 9,981.80 | 0.0M |
| 2024-02-21 | 9,981.80 | 10,069.40 | 9,981.80 | 9,981.80 | 0.0M |
| 2024-02-20 | 10,069.40 | 10,069.40 | 10,069.40 | 10,069.40 | 0.0M |
| 2024-02-19 | 10,594.70 | 10,594.70 | 9,806.70 | 10,069.40 | 0.0M |
| 2024-02-16 | 10,069.40 | 10,769.80 | 10,069.40 | 10,769.80 | 0.0M |
| 2024-02-06 | 10,156.90 | 10,156.90 | 10,156.90 | 10,156.90 | 0.0M |
| 2024-02-05 | 10,244.50 | 10,244.50 | 10,244.50 | 10,244.50 | 0.0M |
| 2024-02-01 | 9,981.80 | 10,419.60 | 9,981.80 | 10,419.60 | 0.0M |
| 2024-01-31 | 9,719.10 | 9,981.80 | 9,544.00 | 9,981.80 | 0.0M |
| 2024-01-30 | 9,981.80 | 9,981.80 | 9,631.60 | 9,631.60 | 0.0M |
| 2024-01-29 | 9,981.80 | 10,156.90 | 9,631.60 | 9,631.60 | 0.0M |
| 2024-01-25 | 9,981.80 | 9,981.80 | 9,981.80 | 9,981.80 | 0.0M |
| 2024-01-19 | 10,156.90 | 10,156.90 | 9,456.40 | 9,981.80 | 0.0M |
| 2024-01-18 | 9,631.60 | 10,156.90 | 9,631.60 | 10,156.90 | 0.0M |
| 2024-01-17 | 10,565.00 | 11,033.00 | 10,565.00 | 11,033.00 | 0.0M |
| 2024-01-16 | 10,285.00 | 10,752.00 | 10,191.00 | 10,752.00 | 0.0M |
| 2024-01-12 | 10,682.30 | 10,682.30 | 9,806.70 | 10,419.60 | 0.0M |
| 2024-01-11 | 10,332.00 | 10,857.40 | 10,332.00 | 10,857.40 | 0.0M |
| 2024-01-10 | 9,631.60 | 10,332.00 | 9,456.40 | 10,332.00 | 0.0M |
| 2024-01-08 | 9,719.10 | 10,507.20 | 9,719.10 | 10,507.20 | 0.0M |
| 2024-01-05 | 10,507.20 | 10,507.20 | 10,507.20 | 10,507.20 | 0.0M |
| 2024-01-04 | 10,156.90 | 11,382.80 | 9,631.60 | 9,806.70 | 0.0M |
| 2024-01-03 | 10,378.00 | 11,126.00 | 10,378.00 | 11,126.00 | 0.0M |
| 2024-01-02 | 10,565.00 | 11,406.00 | 10,565.00 | 11,406.00 | 0.0M |