8,915.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8,975.00 | 8,975.00 | 8,915.00 | 8,915.00 | 0.0M |
| 2025-09-25 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 0.0M |
| 2025-09-24 | 9,030.00 | 9,030.00 | 8,965.00 | 8,985.00 | 0.0M |
| 2025-09-23 | 8,730.00 | 8,730.00 | 8,720.00 | 8,725.00 | 0.0M |
| 2025-09-22 | 8,900.00 | 8,900.00 | 8,855.00 | 8,855.00 | 0.0M |
| 2025-09-19 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 0.0M |
| 2025-09-18 | 9,015.00 | 9,015.00 | 9,015.00 | 9,015.00 | 0.0M |
| 2025-09-17 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2025-09-16 | 8,950.00 | 8,950.00 | 8,875.00 | 8,940.00 | 0.0M |
| 2025-09-15 | 8,940.00 | 9,010.00 | 8,940.00 | 8,960.00 | 0.0M |
| 2025-09-12 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0.0M |
| 2025-09-11 | 8,685.00 | 8,725.00 | 8,600.00 | 8,725.00 | 0.0M |
| 2025-09-10 | 8,735.00 | 8,735.00 | 8,725.00 | 8,735.00 | 0.0M |
| 2025-09-09 | 8,710.00 | 8,800.00 | 8,710.00 | 8,800.00 | 0.0M |
| 2025-09-08 | 8,620.00 | 8,670.00 | 8,575.00 | 8,650.00 | 0.0M |
| 2025-09-05 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0M |
| 2025-09-04 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0M |
| 2025-09-03 | 8,815.00 | 8,875.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-09-02 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-09-01 | 8,655.00 | 8,700.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-08-29 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 0.0M |
| 2025-08-28 | 8,170.00 | 8,210.00 | 8,115.00 | 8,175.00 | 0.0M |
| 2025-08-27 | 8,285.00 | 8,290.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2025-08-26 | 8,380.00 | 8,410.00 | 8,380.00 | 8,410.00 | 0.0M |
| 2025-08-25 | 8,425.00 | 8,560.00 | 8,425.00 | 8,560.00 | 0.0M |
| 2025-08-22 | 8,385.00 | 8,450.00 | 8,375.00 | 8,375.00 | 0.0M |
| 2025-08-21 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 0.0M |
| 2025-08-20 | 8,065.00 | 8,105.00 | 8,045.00 | 8,045.00 | 0.0M |
| 2025-08-19 | 8,100.00 | 8,105.00 | 8,080.00 | 8,105.00 | 0.0M |
| 2025-08-18 | 8,000.00 | 8,015.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-08-14 | 7,830.00 | 7,860.00 | 7,805.00 | 7,805.00 | 0.0M |
| 2025-08-13 | 7,750.00 | 7,770.00 | 7,725.00 | 7,750.00 | 0.0M |
| 2025-08-12 | 8,175.00 | 8,175.00 | 8,110.00 | 8,125.00 | 0.0M |
| 2025-08-11 | 8,120.00 | 8,230.00 | 8,120.00 | 8,230.00 | 0.0M |
| 2025-08-08 | 8,245.00 | 8,245.00 | 8,215.00 | 8,215.00 | 0.0M |
| 2025-08-07 | 8,055.00 | 8,165.00 | 8,055.00 | 8,165.00 | 0.0M |
| 2025-08-06 | 8,090.00 | 8,090.00 | 8,035.00 | 8,085.00 | 0.0M |
| 2025-08-05 | 8,310.00 | 8,310.00 | 8,195.00 | 8,205.00 | 0.0M |
| 2025-08-04 | 8,485.00 | 8,485.00 | 8,450.00 | 8,460.00 | 0.0M |
| 2025-08-01 | 8,705.00 | 8,780.00 | 8,625.00 | 8,625.00 | 0.0M |
| 2025-07-31 | 8,475.00 | 8,475.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2025-07-30 | 8,440.00 | 8,450.00 | 8,390.00 | 8,420.00 | 0.0M |
| 2025-07-29 | 8,590.00 | 8,655.00 | 8,545.00 | 8,655.00 | 0.0M |
| 2025-07-28 | 8,875.00 | 8,875.00 | 8,800.00 | 8,810.00 | 0.0M |
| 2025-07-25 | 9,035.00 | 9,035.00 | 8,955.00 | 9,020.00 | 0.0M |
| 2025-07-24 | 8,910.00 | 8,920.00 | 8,855.00 | 8,855.00 | 0.0M |
| 2025-07-23 | 8,920.00 | 8,955.00 | 8,910.00 | 8,955.00 | 0.0M |
| 2025-07-22 | 9,105.00 | 9,105.00 | 8,975.00 | 8,975.00 | 0.0M |
| 2025-07-21 | 9,155.00 | 9,245.00 | 9,155.00 | 9,200.00 | 0.0M |
| 2025-07-18 | 9,135.00 | 9,170.00 | 9,135.00 | 9,170.00 | 0.0M |
| 2025-07-17 | 9,160.00 | 9,190.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2025-07-16 | 8,970.00 | 9,055.00 | 8,890.00 | 9,055.00 | 0.0M |
| 2025-07-15 | 8,920.00 | 8,965.00 | 8,900.00 | 8,965.00 | 0.0M |
| 2025-07-14 | 8,675.00 | 8,720.00 | 8,540.00 | 8,695.00 | 0.0M |
| 2025-07-11 | 8,830.00 | 9,030.00 | 8,805.00 | 8,840.00 | 0.0M |
| 2025-07-10 | 8,795.00 | 8,805.00 | 8,730.00 | 8,805.00 | 0.0M |
| 2025-07-09 | 8,840.00 | 8,925.00 | 8,840.00 | 8,925.00 | 0.0M |
| 2025-07-08 | 9,080.00 | 9,080.00 | 9,000.00 | 9,025.00 | 0.0M |
| 2025-07-07 | 9,325.00 | 9,430.00 | 9,325.00 | 9,360.00 | 0.0M |
| 2025-07-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0M |
| 2025-07-03 | 9,705.00 | 9,900.00 | 9,705.00 | 9,815.00 | 0.0M |
| 2025-07-02 | 9,160.00 | 9,395.00 | 9,035.00 | 9,035.00 | 0.0M |
| 2025-07-01 | 9,160.00 | 9,225.00 | 9,140.00 | 9,190.00 | 0.0M |
| 2025-06-30 | 9,430.00 | 9,510.00 | 9,315.00 | 9,315.00 | 0.0M |
| 2025-06-27 | 9,265.00 | 9,265.00 | 9,160.00 | 9,235.00 | 0.0M |
| 2025-06-26 | 9,215.00 | 9,265.00 | 9,170.00 | 9,170.00 | 0.0M |
| 2025-06-25 | 9,550.00 | 9,550.00 | 9,470.00 | 9,480.00 | 0.0M |
| 2025-06-24 | 9,720.00 | 9,765.00 | 9,720.00 | 9,730.00 | 0.0M |
| 2025-06-23 | 10,005.00 | 10,070.00 | 10,005.00 | 10,070.00 | 0.0M |
| 2025-06-20 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2025-06-19 | 10,170.00 | 10,270.00 | 10,170.00 | 10,270.00 | 0.0M |
| 2025-06-18 | 10,110.00 | 10,110.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-06-17 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.0M |
| 2025-06-16 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 0.0M |
| 2025-06-13 | 10,280.00 | 10,305.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2025-06-12 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-06-11 | 10,080.00 | 10,200.00 | 10,070.00 | 10,140.00 | 0.0M |
| 2025-06-10 | 9,905.00 | 9,940.00 | 9,770.00 | 9,910.00 | 0.0M |
| 2025-06-09 | 10,335.00 | 10,540.00 | 10,335.00 | 10,540.00 | 0.0M |
| 2025-06-05 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0M |
| 2025-06-04 | 10,190.00 | 10,210.00 | 10,190.00 | 10,210.00 | 0.0M |
| 2025-06-02 | 10,490.00 | 10,490.00 | 10,430.00 | 10,445.00 | 0.0M |
| 2025-05-30 | 10,570.00 | 10,570.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2025-05-29 | 10,800.00 | 10,800.00 | 10,755.00 | 10,775.00 | 0.0M |
| 2025-05-28 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 0.0M |
| 2025-05-27 | 11,150.00 | 11,150.00 | 11,090.00 | 11,090.00 | 0.0M |
| 2025-05-26 | 11,180.00 | 11,180.00 | 11,065.00 | 11,180.00 | 0.0M |
| 2025-05-23 | 11,365.00 | 11,365.00 | 11,350.00 | 11,355.00 | 0.0M |
| 2025-05-22 | 11,050.00 | 11,095.00 | 10,527.00 | 11,095.00 | 0.0M |
| 2025-05-21 | 10,995.00 | 10,995.00 | 10,870.00 | 10,980.00 | 0.0M |
| 2025-05-20 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | 0.0M |
| 2025-05-19 | 10,450.00 | 10,485.00 | 10,425.00 | 10,485.00 | 0.0M |
| 2025-05-16 | 10,610.00 | 10,620.00 | 10,595.00 | 10,595.00 | 0.0M |
| 2025-05-15 | 10,375.00 | 10,455.00 | 10,375.00 | 10,455.00 | 0.0M |
| 2025-05-14 | 10,380.00 | 10,380.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2025-05-13 | 10,565.00 | 10,565.00 | 10,520.00 | 10,520.00 | 0.0M |
| 2025-05-12 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0M |
| 2025-05-08 | 10,670.00 | 10,670.00 | 10,635.00 | 10,645.00 | 0.0M |
| 2025-05-07 | 11,220.00 | 11,280.00 | 11,220.00 | 11,280.00 | 0.0M |
| 2025-05-02 | 11,815.00 | 11,815.00 | 11,815.00 | 11,815.00 | 0.0M |
| 2025-04-30 | 11,780.00 | 11,780.00 | 11,680.00 | 11,680.00 | 0.0M |
| 2025-04-29 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0M |
| 2025-04-28 | 12,365.00 | 12,365.00 | 12,275.00 | 12,275.00 | 0.0M |
| 2025-04-25 | 12,350.00 | 12,480.00 | 12,350.00 | 12,415.00 | 0.0M |
| 2025-04-24 | 12,170.00 | 12,200.00 | 12,110.00 | 12,200.00 | 0.0M |
| 2025-04-23 | 12,400.00 | 12,400.00 | 12,245.00 | 12,335.00 | 0.0M |
| 2025-04-21 | 12,860.00 | 12,875.00 | 12,860.00 | 12,875.00 | 0.0M |
| 2025-04-18 | 12,740.00 | 12,740.00 | 12,620.00 | 12,620.00 | 0.0M |
| 2025-04-17 | 12,680.00 | 12,760.00 | 12,680.00 | 12,745.00 | 0.0M |
| 2025-04-16 | 12,600.00 | 12,600.00 | 12,535.00 | 12,570.00 | 0.0M |
| 2025-04-14 | 12,895.00 | 12,910.00 | 12,855.00 | 12,855.00 | 0.0M |
| 2025-04-11 | 12,560.00 | 12,660.00 | 12,545.00 | 12,660.00 | 0.0M |
| 2025-04-10 | 12,230.00 | 12,230.00 | 12,130.00 | 12,170.00 | 0.0M |
| 2025-04-09 | 11,920.00 | 12,010.00 | 11,875.00 | 11,875.00 | 0.0M |
| 2025-04-08 | 11,790.00 | 11,815.00 | 11,755.00 | 11,815.00 | 0.0M |
| 2025-04-07 | 11,315.00 | 11,495.00 | 11,315.00 | 11,495.00 | 0.0M |
| 2025-04-04 | 11,415.00 | 11,415.00 | 11,325.00 | 11,365.00 | 0.0M |
| 2025-04-03 | 11,090.00 | 11,090.00 | 11,055.00 | 11,055.00 | 0.0M |
| 2025-04-01 | 11,325.00 | 11,325.00 | 11,320.00 | 11,325.00 | 0.0M |
| 2025-03-31 | 11,165.00 | 11,225.00 | 11,150.00 | 11,150.00 | 0.0M |
| 2025-03-28 | 10,855.00 | 10,870.00 | 10,795.00 | 10,845.00 | 0.0M |
| 2025-03-27 | 10,980.00 | 11,040.00 | 10,980.00 | 11,015.00 | 0.0M |
| 2025-03-26 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 0.0M |
| 2025-03-21 | 11,810.00 | 11,810.00 | 11,745.00 | 11,780.00 | 0.0M |
| 2025-03-20 | 11,680.00 | 11,680.00 | 11,325.00 | 11,610.00 | 0.0M |
| 2025-03-19 | 11,300.00 | 11,360.00 | 11,285.00 | 11,325.00 | 0.0M |
| 2025-03-18 | 11,525.00 | 11,525.00 | 11,445.00 | 11,445.00 | 0.0M |
| 2025-03-14 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 0.0M |
| 2025-03-13 | 11,500.00 | 11,530.00 | 11,445.00 | 11,530.00 | 0.0M |
| 2025-03-12 | 11,945.00 | 11,945.00 | 11,905.00 | 11,905.00 | 0.0M |
| 2025-03-11 | 11,940.00 | 12,115.00 | 11,940.00 | 12,020.00 | 0.0M |
| 2025-03-10 | 12,005.00 | 12,005.00 | 11,750.00 | 11,750.00 | 0.0M |
| 2025-03-07 | 11,600.00 | 11,690.00 | 11,510.00 | 11,510.00 | 0.0M |
| 2025-03-06 | 11,315.00 | 11,415.00 | 11,315.00 | 11,340.00 | 0.0M |
| 2025-03-05 | 11,110.00 | 11,400.00 | 11,110.00 | 11,230.00 | 0.0M |
| 2025-03-04 | 11,295.00 | 11,405.00 | 11,100.00 | 11,110.00 | 0.0M |
| 2025-02-28 | 12,575.00 | 12,650.00 | 12,525.00 | 12,600.00 | 0.0M |
| 2025-02-27 | 13,240.00 | 13,310.00 | 13,165.00 | 13,165.00 | 0.0M |
| 2025-02-26 | 13,250.00 | 13,305.00 | 13,250.00 | 13,280.00 | 0.0M |
| 2025-02-25 | 13,350.00 | 13,450.00 | 13,350.00 | 13,450.00 | 0.0M |
| 2025-02-24 | 13,770.00 | 13,770.00 | 13,735.00 | 13,735.00 | 0.0M |
| 2025-02-21 | 14,220.00 | 14,305.00 | 14,130.00 | 14,305.00 | 0.0M |
| 2025-02-20 | 14,155.00 | 14,430.00 | 14,155.00 | 14,430.00 | 0.0M |
| 2025-02-19 | 14,335.00 | 14,490.00 | 14,335.00 | 14,390.00 | 0.0M |
| 2025-02-18 | 14,060.00 | 14,060.00 | 13,825.00 | 13,825.00 | 0.0M |
| 2025-02-17 | 14,055.00 | 14,055.00 | 13,920.00 | 13,920.00 | 0.0M |
| 2025-02-14 | 13,770.00 | 13,945.00 | 13,770.00 | 13,860.00 | 0.0M |
| 2025-02-13 | 13,635.00 | 13,740.00 | 13,635.00 | 13,740.00 | 0.0M |
| 2025-02-12 | 13,430.00 | 13,470.00 | 13,430.00 | 13,470.00 | 0.0M |
| 2025-02-11 | 13,745.00 | 13,745.00 | 13,655.00 | 13,700.00 | 0.0M |
| 2025-02-10 | 13,620.00 | 13,620.00 | 13,385.00 | 13,400.00 | 0.0M |
| 2025-02-07 | 13,995.00 | 14,110.00 | 13,995.00 | 14,075.00 | 0.0M |
| 2025-02-06 | 13,915.00 | 13,985.00 | 13,785.00 | 13,985.00 | 0.0M |
| 2025-02-05 | 13,880.00 | 14,065.00 | 13,880.00 | 14,065.00 | 0.0M |
| 2025-02-04 | 13,555.00 | 13,775.00 | 13,555.00 | 13,555.00 | 0.0M |
| 2025-02-03 | 13,205.00 | 13,210.00 | 12,745.00 | 12,975.00 | 0.0M |
| 2025-01-31 | 13,660.00 | 13,810.00 | 13,330.00 | 13,420.00 | 0.0M |
| 2025-01-24 | 13,740.00 | 13,740.00 | 13,415.00 | 13,415.00 | 0.0M |
| 2025-01-23 | 13,250.00 | 13,330.00 | 13,235.00 | 13,330.00 | 0.0M |
| 2025-01-22 | 13,655.00 | 13,655.00 | 13,560.00 | 13,590.00 | 0.0M |
| 2025-01-21 | 13,335.00 | 13,715.00 | 13,335.00 | 13,695.00 | 0.0M |
| 2025-01-20 | 13,335.00 | 13,465.00 | 13,335.00 | 13,335.00 | 0.0M |
| 2025-01-17 | 12,880.00 | 13,055.00 | 12,880.00 | 13,055.00 | 0.0M |
| 2025-01-16 | 13,070.00 | 13,070.00 | 13,000.00 | 13,000.00 | 0.0M |
| 2025-01-15 | 12,830.00 | 13,000.00 | 12,830.00 | 12,940.00 | 0.0M |
| 2025-01-14 | 12,900.00 | 12,900.00 | 12,855.00 | 12,855.00 | 0.0M |
| 2025-01-13 | 12,600.00 | 12,860.00 | 12,600.00 | 12,760.00 | 0.0M |
| 2025-01-10 | 11,970.00 | 11,970.00 | 11,870.00 | 11,870.00 | 0.0M |
| 2025-01-09 | 11,770.00 | 11,850.00 | 11,765.00 | 11,850.00 | 0.0M |
| 2025-01-08 | 11,970.00 | 12,045.00 | 11,970.00 | 11,975.00 | 0.0M |
| 2025-01-07 | 11,965.00 | 11,965.00 | 11,905.00 | 11,910.00 | 0.0M |
| 2025-01-06 | 11,620.00 | 11,810.00 | 11,620.00 | 11,810.00 | 0.0M |
| 2025-01-03 | 12,050.00 | 12,055.00 | 12,035.00 | 12,035.00 | 0.0M |
| 2025-01-02 | 11,990.00 | 12,055.00 | 11,990.00 | 12,010.00 | 0.0M |