13,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 13,650.00 | 13,665.00 | 13,420.00 | 13,465.00 | 0.0M |
| 2025-09-25 | 13,855.00 | 13,905.00 | 13,785.00 | 13,785.00 | 0.0M |
| 2025-09-24 | 13,905.00 | 13,940.00 | 13,785.00 | 13,940.00 | 0.0M |
| 2025-09-23 | 13,925.00 | 13,950.00 | 13,855.00 | 13,905.00 | 0.0M |
| 2025-09-22 | 13,885.00 | 13,920.00 | 13,780.00 | 13,830.00 | 0.0M |
| 2025-09-19 | 13,760.00 | 13,805.00 | 13,710.00 | 13,715.00 | 0.0M |
| 2025-09-18 | 13,610.00 | 13,790.00 | 13,605.00 | 13,760.00 | 0.0M |
| 2025-09-17 | 13,655.00 | 13,655.00 | 13,530.00 | 13,605.00 | 0.0M |
| 2025-09-16 | 13,570.00 | 13,770.00 | 13,565.00 | 13,720.00 | 0.0M |
| 2025-09-15 | 13,500.00 | 13,550.00 | 13,475.00 | 13,495.00 | 0.0M |
| 2025-09-12 | 13,290.00 | 13,430.00 | 13,285.00 | 13,390.00 | 0.0M |
| 2025-09-11 | 13,200.00 | 13,215.00 | 13,070.00 | 13,070.00 | 0.0M |
| 2025-09-10 | 12,840.00 | 13,095.00 | 12,840.00 | 13,075.00 | 0.0M |
| 2025-09-09 | 12,585.00 | 12,720.00 | 12,585.00 | 12,715.00 | 0.0M |
| 2025-09-08 | 12,500.00 | 12,535.00 | 12,470.00 | 12,535.00 | 0.0M |
| 2025-09-05 | 12,500.00 | 12,520.00 | 12,470.00 | 12,500.00 | 0.0M |
| 2025-09-04 | 12,435.00 | 12,450.00 | 12,380.00 | 12,390.00 | 0.0M |
| 2025-09-03 | 12,410.00 | 12,410.00 | 12,385.00 | 12,385.00 | 0.0M |
| 2025-09-02 | 12,275.00 | 12,395.00 | 12,275.00 | 12,395.00 | 0.0M |
| 2025-09-01 | 12,315.00 | 12,350.00 | 12,215.00 | 12,215.00 | 0.0M |
| 2025-08-29 | 12,485.00 | 12,490.00 | 12,405.00 | 12,415.00 | 0.0M |
| 2025-08-28 | 12,335.00 | 12,465.00 | 12,335.00 | 12,440.00 | 0.0M |
| 2025-08-27 | 12,280.00 | 12,315.00 | 12,250.00 | 12,315.00 | 0.0M |
| 2025-08-26 | 12,350.00 | 12,350.00 | 12,280.00 | 12,280.00 | 0.0M |
| 2025-08-25 | 12,385.00 | 12,435.00 | 12,320.00 | 12,435.00 | 0.0M |
| 2025-08-22 | 12,260.00 | 12,270.00 | 12,220.00 | 12,245.00 | 0.0M |
| 2025-08-21 | 12,200.00 | 12,215.00 | 12,130.00 | 12,130.00 | 0.0M |
| 2025-08-20 | 12,195.00 | 12,195.00 | 11,970.00 | 12,090.00 | 0.0M |
| 2025-08-19 | 12,300.00 | 12,310.00 | 12,185.00 | 12,185.00 | 0.0M |
| 2025-08-18 | 12,375.00 | 12,375.00 | 12,300.00 | 12,300.00 | 0.0M |
| 2025-08-14 | 12,620.00 | 12,620.00 | 12,480.00 | 12,510.00 | 0.0M |
| 2025-08-13 | 12,580.00 | 12,580.00 | 12,430.00 | 12,520.00 | 0.0M |
| 2025-08-12 | 12,575.00 | 12,595.00 | 12,445.00 | 12,445.00 | 0.0M |
| 2025-08-11 | 12,435.00 | 12,440.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-08-08 | 12,485.00 | 12,495.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-08-07 | 12,515.00 | 12,515.00 | 12,390.00 | 12,460.00 | 0.0M |
| 2025-08-06 | 12,380.00 | 12,380.00 | 12,310.00 | 12,360.00 | 0.0M |
| 2025-08-05 | 12,455.00 | 12,460.00 | 12,365.00 | 12,400.00 | 0.0M |
| 2025-08-04 | 12,135.00 | 12,275.00 | 12,060.00 | 12,270.00 | 0.0M |
| 2025-08-01 | 12,460.00 | 12,460.00 | 12,115.00 | 12,115.00 | 0.0M |
| 2025-07-31 | 12,760.00 | 12,760.00 | 12,580.00 | 12,595.00 | 0.0M |
| 2025-07-30 | 12,585.00 | 12,705.00 | 12,550.00 | 12,615.00 | 0.0M |
| 2025-07-29 | 12,395.00 | 12,570.00 | 12,335.00 | 12,570.00 | 0.0M |
| 2025-07-28 | 12,640.00 | 12,640.00 | 12,370.00 | 12,500.00 | 0.0M |
| 2025-07-25 | 12,605.00 | 12,615.00 | 12,540.00 | 12,550.00 | 0.0M |
| 2025-07-24 | 12,645.00 | 12,710.00 | 12,475.00 | 12,475.00 | 0.0M |
| 2025-07-23 | 12,460.00 | 12,520.00 | 12,380.00 | 12,502.00 | 0.0M |
| 2025-07-22 | 12,545.00 | 12,545.00 | 12,365.00 | 12,390.00 | 0.0M |
| 2025-07-21 | 12,525.00 | 12,595.00 | 12,525.00 | 12,535.00 | 0.0M |
| 2025-07-18 | 12,610.00 | 12,610.00 | 12,465.00 | 12,525.00 | 0.0M |
| 2025-07-17 | 12,625.00 | 12,625.00 | 12,460.00 | 12,610.00 | 0.0M |
| 2025-07-16 | 12,795.00 | 12,795.00 | 12,605.00 | 12,615.00 | 0.0M |
| 2025-07-15 | 12,740.00 | 12,795.00 | 12,610.00 | 12,795.00 | 0.0M |
| 2025-07-14 | 12,620.00 | 12,800.00 | 12,575.00 | 12,800.00 | 0.0M |
| 2025-07-11 | 12,625.00 | 12,725.00 | 12,530.00 | 12,545.00 | 0.0M |
| 2025-07-10 | 12,415.00 | 12,555.00 | 12,415.00 | 12,525.00 | 0.0M |
| 2025-07-09 | 12,310.00 | 12,450.00 | 12,310.00 | 12,405.00 | 0.0M |
| 2025-07-08 | 12,185.00 | 12,405.00 | 12,185.00 | 12,385.00 | 0.0M |
| 2025-07-07 | 11,880.00 | 12,055.00 | 11,880.00 | 12,055.00 | 0.0M |
| 2025-07-04 | 12,300.00 | 12,300.00 | 11,960.00 | 12,010.00 | 0.0M |
| 2025-07-03 | 12,230.00 | 12,255.00 | 12,170.00 | 12,250.00 | 0.0M |
| 2025-07-02 | 12,175.00 | 12,180.00 | 12,000.00 | 12,180.00 | 0.0M |
| 2025-07-01 | 12,265.00 | 12,375.00 | 12,175.00 | 12,175.00 | 0.0M |
| 2025-06-30 | 12,115.00 | 12,235.00 | 12,095.00 | 12,165.00 | 0.0M |
| 2025-06-27 | 12,200.00 | 12,280.00 | 12,075.00 | 12,105.00 | 0.0M |
| 2025-06-26 | 12,305.00 | 12,305.00 | 12,040.00 | 12,200.00 | 0.0M |
| 2025-06-25 | 12,260.00 | 12,260.00 | 12,085.00 | 12,210.00 | 0.0M |
| 2025-06-24 | 12,000.00 | 12,145.00 | 12,000.00 | 12,125.00 | 0.0M |
| 2025-06-23 | 11,765.00 | 11,810.00 | 11,625.00 | 11,810.00 | 0.0M |
| 2025-06-20 | 11,720.00 | 11,865.00 | 11,720.00 | 11,840.00 | 0.0M |
| 2025-06-19 | 11,675.00 | 11,720.00 | 11,595.00 | 11,720.00 | 0.0M |
| 2025-06-18 | 11,580.00 | 11,735.00 | 11,580.00 | 11,695.00 | 0.0M |
| 2025-06-17 | 11,645.00 | 11,865.00 | 11,605.00 | 11,700.00 | 0.0M |
| 2025-06-16 | 11,450.00 | 11,635.00 | 11,400.00 | 11,635.00 | 0.0M |
| 2025-06-13 | 11,435.00 | 11,440.00 | 11,315.00 | 11,395.00 | 0.0M |
| 2025-06-12 | 11,430.00 | 11,520.00 | 11,405.00 | 11,425.00 | 0.0M |
| 2025-06-11 | 11,365.00 | 11,460.00 | 11,360.00 | 11,455.00 | 0.0M |
| 2025-06-10 | 11,365.00 | 11,400.00 | 11,220.00 | 11,290.00 | 0.0M |
| 2025-06-09 | 11,265.00 | 11,330.00 | 11,215.00 | 11,240.00 | 0.0M |
| 2025-06-05 | 10,985.00 | 11,180.00 | 10,970.00 | 11,065.00 | 0.0M |
| 2025-06-04 | 10,735.00 | 10,895.00 | 10,735.00 | 10,860.00 | 0.0M |
| 2025-06-02 | 10,500.00 | 10,625.00 | 10,490.00 | 10,540.00 | 0.0M |
| 2025-05-30 | 10,625.00 | 10,655.00 | 10,535.00 | 10,535.00 | 0.0M |
| 2025-05-29 | 10,610.00 | 10,725.00 | 10,595.00 | 10,705.00 | 0.0M |
| 2025-05-28 | 10,480.00 | 10,585.00 | 10,480.00 | 10,520.00 | 0.0M |
| 2025-05-27 | 10,375.00 | 10,405.00 | 10,375.00 | 10,390.00 | 0.0M |
| 2025-05-26 | 10,245.00 | 10,385.00 | 10,245.00 | 10,385.00 | 0.0M |
| 2025-05-23 | 10,265.00 | 10,270.00 | 10,250.00 | 10,255.00 | 0.0M |
| 2025-05-22 | 10,262.00 | 10,270.00 | 10,170.00 | 10,170.00 | 0.0M |
| 2025-05-21 | 10,350.00 | 10,390.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2025-05-20 | 10,400.00 | 10,415.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2025-05-19 | 10,340.00 | 10,340.00 | 10,240.00 | 10,295.00 | 0.0M |
| 2025-05-16 | 10,380.00 | 10,420.00 | 10,375.00 | 10,375.00 | 0.0M |
| 2025-05-15 | 10,420.00 | 10,450.00 | 10,320.00 | 10,345.00 | 0.0M |
| 2025-05-14 | 10,375.00 | 10,475.00 | 10,372.00 | 10,430.00 | 0.0M |
| 2025-05-13 | 10,375.00 | 10,375.00 | 10,270.00 | 10,315.00 | 0.0M |
| 2025-05-12 | 10,190.00 | 10,210.00 | 10,150.00 | 10,210.00 | 0.0M |
| 2025-05-09 | 10,130.00 | 10,135.00 | 10,070.00 | 10,110.00 | 0.0M |
| 2025-05-08 | 10,125.00 | 10,155.00 | 10,105.00 | 10,105.00 | 0.0M |
| 2025-05-07 | 10,075.00 | 10,090.00 | 10,040.00 | 10,050.00 | 0.0M |
| 2025-05-02 | 9,925.00 | 10,010.00 | 9,870.00 | 9,990.00 | 0.0M |
| 2025-04-30 | 9,905.00 | 9,950.00 | 9,865.00 | 9,950.00 | 0.0M |
| 2025-04-29 | 9,865.00 | 9,920.00 | 9,865.00 | 9,890.00 | 0.0M |
| 2025-04-28 | 9,860.00 | 9,860.00 | 9,790.00 | 9,830.00 | 0.0M |
| 2025-04-25 | 9,825.00 | 9,860.00 | 9,825.00 | 9,840.00 | 0.0M |
| 2025-04-24 | 9,755.00 | 9,760.00 | 9,730.00 | 9,760.00 | 0.0M |
| 2025-04-23 | 9,725.00 | 9,755.00 | 9,725.00 | 9,755.00 | 0.0M |
| 2025-04-22 | 9,660.00 | 9,660.00 | 9,610.00 | 9,620.00 | 0.0M |
| 2025-04-21 | 9,585.00 | 9,680.00 | 9,585.00 | 9,635.00 | 0.0M |
| 2025-04-18 | 9,485.00 | 9,600.00 | 9,485.00 | 9,595.00 | 0.0M |
| 2025-04-17 | 9,455.00 | 9,535.00 | 9,450.00 | 9,535.00 | 0.0M |
| 2025-04-16 | 9,500.00 | 9,505.00 | 9,455.00 | 9,455.00 | 0.0M |
| 2025-04-15 | 9,525.00 | 9,585.00 | 9,520.00 | 9,520.00 | 0.0M |
| 2025-04-14 | 9,505.00 | 9,505.00 | 9,430.00 | 9,430.00 | 0.0M |
| 2025-04-11 | 9,355.00 | 9,455.00 | 9,320.00 | 9,455.00 | 0.0M |
| 2025-04-10 | 9,555.00 | 9,555.00 | 9,450.00 | 9,520.00 | 0.0M |
| 2025-04-09 | 9,120.00 | 9,120.00 | 8,920.00 | 8,950.00 | 0.0M |
| 2025-04-08 | 9,185.00 | 9,215.00 | 9,075.00 | 9,125.00 | 0.0M |
| 2025-04-07 | 9,265.00 | 9,275.00 | 9,055.00 | 9,055.00 | 0.0M |
| 2025-04-04 | 9,695.00 | 9,775.00 | 9,545.00 | 9,630.00 | 0.1M |
| 2025-04-03 | 9,715.00 | 9,840.00 | 9,715.00 | 9,840.00 | 0.0M |
| 2025-04-02 | 9,905.00 | 9,990.00 | 9,905.00 | 9,945.00 | 0.0M |
| 2025-04-01 | 9,940.00 | 10,005.00 | 9,880.00 | 9,990.00 | 0.0M |
| 2025-03-31 | 9,855.00 | 9,855.00 | 9,805.00 | 9,810.00 | 0.0M |
| 2025-03-28 | 10,120.00 | 10,135.00 | 10,045.00 | 10,055.00 | 0.0M |
| 2025-03-27 | 10,360.00 | 10,370.00 | 10,285.00 | 10,285.00 | 0.0M |
| 2025-03-26 | 10,415.00 | 10,460.00 | 10,385.00 | 10,460.00 | 0.0M |
| 2025-03-25 | 10,410.00 | 10,435.00 | 10,335.00 | 10,375.00 | 0.0M |
| 2025-03-24 | 10,315.00 | 10,445.00 | 10,315.00 | 10,385.00 | 0.0M |
| 2025-03-21 | 10,265.00 | 10,385.00 | 10,265.00 | 10,385.00 | 0.0M |
| 2025-03-20 | 10,300.00 | 10,370.00 | 10,300.00 | 10,360.00 | 0.0M |
| 2025-03-19 | 10,245.00 | 10,325.00 | 10,245.00 | 10,300.00 | 0.0M |
| 2025-03-18 | 10,315.00 | 10,315.00 | 10,185.00 | 10,200.00 | 0.0M |
| 2025-03-17 | 10,160.00 | 10,200.00 | 10,160.00 | 10,185.00 | 0.0M |
| 2025-03-14 | 9,980.00 | 10,025.00 | 9,980.00 | 10,020.00 | 0.0M |
| 2025-03-13 | 10,035.00 | 10,035.00 | 9,925.00 | 9,925.00 | 0.0M |
| 2025-03-12 | 9,965.00 | 10,005.00 | 9,965.00 | 10,000.00 | 0.0M |
| 2025-03-11 | 9,730.00 | 9,845.00 | 9,715.00 | 9,845.00 | 0.0M |
| 2025-03-10 | 9,845.00 | 9,930.00 | 9,845.00 | 9,930.00 | 0.0M |
| 2025-03-07 | 9,845.00 | 9,920.00 | 9,845.00 | 9,910.00 | 0.0M |
| 2025-03-06 | 9,885.00 | 9,965.00 | 9,885.00 | 9,935.00 | 0.0M |
| 2025-03-05 | 9,905.00 | 9,915.00 | 9,810.00 | 9,865.00 | 0.0M |
| 2025-03-04 | 9,720.00 | 9,845.00 | 9,710.00 | 9,785.00 | 0.0M |
| 2025-02-28 | 9,885.00 | 9,890.00 | 9,755.00 | 9,765.00 | 0.0M |
| 2025-02-27 | 10,125.00 | 10,125.00 | 10,050.00 | 10,090.00 | 0.0M |
| 2025-02-26 | 10,060.00 | 10,135.00 | 10,050.00 | 10,135.00 | 0.0M |
| 2025-02-25 | 10,010.00 | 10,085.00 | 10,005.00 | 10,075.00 | 0.0M |
| 2025-02-24 | 10,135.00 | 10,135.00 | 10,075.00 | 10,095.00 | 0.0M |
| 2025-02-21 | 10,195.00 | 10,205.00 | 10,165.00 | 10,185.00 | 0.0M |
| 2025-02-20 | 10,260.00 | 10,260.00 | 10,205.00 | 10,235.00 | 0.0M |
| 2025-02-19 | 10,130.00 | 10,300.00 | 10,130.00 | 10,280.00 | 0.0M |
| 2025-02-18 | 10,025.00 | 10,100.00 | 10,025.00 | 10,070.00 | 0.0M |
| 2025-02-17 | 9,925.00 | 10,050.00 | 9,925.00 | 10,040.00 | 0.0M |
| 2025-02-14 | 9,885.00 | 10,000.00 | 9,875.00 | 10,000.00 | 0.0M |
| 2025-02-13 | 9,795.00 | 9,875.00 | 9,795.00 | 9,865.00 | 0.0M |
| 2025-02-12 | 9,740.00 | 9,805.00 | 9,740.00 | 9,770.00 | 0.0M |
| 2025-02-11 | 9,760.00 | 9,815.00 | 9,755.00 | 9,805.00 | 0.0M |
| 2025-02-10 | 9,675.00 | 9,725.00 | 9,665.00 | 9,680.00 | 0.0M |
| 2025-02-07 | 9,755.00 | 9,775.00 | 9,705.00 | 9,705.00 | 0.0M |
| 2025-02-06 | 9,740.00 | 9,805.00 | 9,740.00 | 9,805.00 | 0.0M |
| 2025-02-05 | 9,675.00 | 9,760.00 | 9,675.00 | 9,700.00 | 0.0M |
| 2025-02-04 | 9,605.00 | 9,735.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-02-03 | 9,615.00 | 9,615.00 | 9,460.00 | 9,535.00 | 0.0M |
| 2025-01-31 | 9,745.00 | 9,810.00 | 9,735.00 | 9,810.00 | 0.0M |
| 2025-01-24 | 9,905.00 | 9,995.00 | 9,905.00 | 9,950.00 | 0.0M |
| 2025-01-23 | 9,905.00 | 9,930.00 | 9,880.00 | 9,925.00 | 0.0M |
| 2025-01-22 | 9,890.00 | 9,990.00 | 9,870.00 | 9,965.00 | 0.0M |
| 2025-01-21 | 9,845.00 | 9,920.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2025-01-20 | 9,870.00 | 9,885.00 | 9,760.00 | 9,760.00 | 0.0M |
| 2025-01-17 | 9,810.00 | 9,870.00 | 9,805.00 | 9,830.00 | 0.0M |
| 2025-01-16 | 9,875.00 | 9,900.00 | 9,875.00 | 9,885.00 | 0.0M |
| 2025-01-15 | 9,770.00 | 9,795.00 | 9,715.00 | 9,715.00 | 0.0M |
| 2025-01-14 | 9,765.00 | 9,765.00 | 9,675.00 | 9,730.00 | 0.0M |
| 2025-01-13 | 9,785.00 | 9,855.00 | 9,715.00 | 9,715.00 | 0.0M |
| 2025-01-10 | 9,845.00 | 9,925.00 | 9,845.00 | 9,875.00 | 0.0M |
| 2025-01-09 | 9,780.00 | 9,915.00 | 9,775.00 | 9,845.00 | 0.0M |
| 2025-01-08 | 9,590.00 | 9,795.00 | 9,590.00 | 9,755.00 | 0.0M |
| 2025-01-07 | 9,790.00 | 9,825.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2025-01-06 | 9,545.00 | 9,745.00 | 9,530.00 | 9,745.00 | 0.0M |
| 2025-01-03 | 9,360.00 | 9,560.00 | 9,360.00 | 9,485.00 | 0.0M |
| 2025-01-02 | 9,375.00 | 9,375.00 | 9,325.00 | 9,345.00 | 0.0M |