9,035.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 11,105.00 | 11,105.00 | 11,030.00 | 11,030.00 | 0.0M |
| 2024-12-27 | 11,055.00 | 11,075.00 | 11,025.00 | 11,025.00 | 0.0M |
| 2024-12-26 | 10,980.00 | 11,075.00 | 10,980.00 | 10,995.00 | 0.0M |
| 2024-12-24 | 10,990.00 | 11,045.00 | 10,980.00 | 10,980.00 | 0.0M |
| 2024-12-23 | 11,125.00 | 11,125.00 | 10,985.00 | 10,985.00 | 0.0M |
| 2024-12-20 | 11,075.00 | 11,120.00 | 11,060.00 | 11,060.00 | 0.0M |
| 2024-12-19 | 11,035.00 | 11,090.00 | 10,995.00 | 11,040.00 | 0.0M |
| 2024-12-18 | 10,950.00 | 10,950.00 | 10,790.00 | 10,790.00 | 0.0M |
| 2024-12-17 | 10,855.00 | 10,855.00 | 10,825.00 | 10,825.00 | 0.0M |
| 2024-12-16 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.0M |
| 2024-12-13 | 10,790.00 | 10,840.00 | 10,790.00 | 10,840.00 | 0.0M |
| 2024-12-12 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0M |
| 2024-12-11 | 10,790.00 | 10,805.00 | 10,790.00 | 10,805.00 | 0.0M |
| 2024-12-10 | 10,760.00 | 10,765.00 | 10,760.00 | 10,760.00 | 0.0M |
| 2024-12-09 | 10,890.00 | 10,890.00 | 10,815.00 | 10,815.00 | 0.0M |
| 2024-12-06 | 10,750.00 | 10,830.00 | 10,750.00 | 10,830.00 | 0.0M |
| 2024-12-03 | 10,950.00 | 10,950.00 | 10,855.00 | 10,940.00 | 0.0M |
| 2024-12-02 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 0.0M |
| 2024-11-29 | 11,115.00 | 11,120.00 | 11,035.00 | 11,035.00 | 0.0M |
| 2024-11-28 | 11,050.00 | 11,060.00 | 11,050.00 | 11,060.00 | 0.0M |
| 2024-11-27 | 11,020.00 | 11,045.00 | 10,945.00 | 11,030.00 | 0.0M |
| 2024-11-26 | 10,980.00 | 11,005.00 | 10,895.00 | 10,910.00 | 0.0M |
| 2024-11-25 | 10,945.00 | 10,945.00 | 10,945.00 | 10,945.00 | 0.0M |
| 2024-11-22 | 10,990.00 | 11,015.00 | 10,990.00 | 11,015.00 | 0.0M |
| 2024-11-21 | 10,865.00 | 10,990.00 | 10,865.00 | 10,900.00 | 0.0M |
| 2024-11-20 | 10,910.00 | 10,910.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2024-11-19 | 10,855.00 | 10,855.00 | 10,795.00 | 10,795.00 | 0.0M |
| 2024-11-15 | 11,030.00 | 11,030.00 | 10,890.00 | 10,980.00 | 0.0M |
| 2024-11-14 | 10,830.00 | 11,000.00 | 10,830.00 | 10,980.00 | 0.0M |
| 2024-11-13 | 10,620.00 | 10,915.00 | 10,620.00 | 10,915.00 | 0.0M |
| 2024-11-12 | 10,585.00 | 10,765.00 | 10,585.00 | 10,765.00 | 0.0M |
| 2024-11-11 | 10,520.00 | 10,625.00 | 10,520.00 | 10,585.00 | 0.0M |
| 2024-11-08 | 10,340.00 | 10,450.00 | 10,340.00 | 10,450.00 | 0.0M |
| 2024-11-07 | 10,505.00 | 10,505.00 | 10,420.00 | 10,420.00 | 0.0M |
| 2024-11-06 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.0M |
| 2024-11-05 | 10,540.00 | 10,540.00 | 10,535.00 | 10,535.00 | 0.0M |
| 2024-11-04 | 10,495.00 | 10,595.00 | 10,495.00 | 10,595.00 | 0.0M |
| 2024-11-01 | 10,670.00 | 10,670.00 | 10,540.00 | 10,625.00 | 0.0M |
| 2024-10-31 | 10,600.00 | 10,600.00 | 10,505.00 | 10,505.00 | 0.0M |
| 2024-10-30 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0M |
| 2024-10-29 | 10,475.00 | 10,500.00 | 10,355.00 | 10,400.00 | 0.0M |
| 2024-10-28 | 10,415.00 | 10,495.00 | 10,360.00 | 10,480.00 | 0.0M |
| 2024-10-25 | 10,375.00 | 10,505.00 | 10,365.00 | 10,505.00 | 0.0M |
| 2024-10-24 | 10,485.00 | 10,490.00 | 10,480.00 | 10,480.00 | 0.0M |
| 2024-10-23 | 10,440.00 | 10,440.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2024-10-22 | 10,435.00 | 10,435.00 | 10,310.00 | 10,410.00 | 0.0M |
| 2024-10-21 | 10,455.00 | 10,455.00 | 10,355.00 | 10,355.00 | 0.0M |
| 2024-10-18 | 10,400.00 | 10,400.00 | 10,330.00 | 10,330.00 | 0.0M |
| 2024-10-16 | 10,400.00 | 10,430.00 | 10,300.00 | 10,430.00 | 0.0M |
| 2024-10-15 | 10,280.00 | 10,280.00 | 10,275.00 | 10,275.00 | 0.0M |
| 2024-10-14 | 10,275.00 | 10,310.00 | 10,260.00 | 10,310.00 | 0.0M |
| 2024-10-11 | 10,295.00 | 10,295.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2024-10-10 | 10,340.00 | 10,340.00 | 10,315.00 | 10,325.00 | 0.0M |
| 2024-10-08 | 10,075.00 | 10,335.00 | 10,075.00 | 10,170.00 | 0.0M |
| 2024-10-07 | 10,140.00 | 10,140.00 | 10,020.00 | 10,090.00 | 0.0M |
| 2024-10-04 | 10,190.00 | 10,190.00 | 10,130.00 | 10,130.00 | 0.0M |
| 2024-10-02 | 10,140.00 | 10,140.00 | 9,995.00 | 10,050.00 | 0.0M |
| 2024-09-30 | 10,150.00 | 10,150.00 | 10,035.00 | 10,145.00 | 0.0M |
| 2024-09-27 | 10,235.00 | 10,235.00 | 10,090.00 | 10,170.00 | 0.0M |
| 2024-09-26 | 10,385.00 | 10,385.00 | 10,255.00 | 10,260.00 | 0.0M |
| 2024-09-25 | 10,390.00 | 10,490.00 | 10,365.00 | 10,490.00 | 0.0M |
| 2024-09-24 | 10,655.00 | 10,655.00 | 10,595.00 | 10,595.00 | 0.0M |
| 2024-09-23 | 10,730.00 | 10,740.00 | 10,730.00 | 10,740.00 | 0.0M |
| 2024-09-20 | 10,900.00 | 10,900.00 | 10,675.00 | 10,730.00 | 0.0M |
| 2024-09-19 | 10,950.00 | 10,950.00 | 10,900.00 | 10,900.00 | 0.0M |
| 2024-09-13 | 11,000.00 | 11,000.00 | 10,990.00 | 10,990.00 | 0.0M |
| 2024-09-12 | 11,220.00 | 11,220.00 | 11,080.00 | 11,080.00 | 0.0M |
| 2024-09-11 | 11,145.00 | 11,225.00 | 11,145.00 | 11,225.00 | 0.0M |
| 2024-09-09 | 11,220.00 | 11,220.00 | 11,160.00 | 11,160.00 | 0.0M |
| 2024-09-04 | 11,075.00 | 11,105.00 | 11,025.00 | 11,055.00 | 0.0M |
| 2024-09-02 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.0M |
| 2024-08-30 | 10,760.00 | 10,760.00 | 10,730.00 | 10,730.00 | 0.0M |
| 2024-08-29 | 10,860.00 | 10,860.00 | 10,770.00 | 10,770.00 | 0.0M |
| 2024-08-28 | 10,730.00 | 10,815.00 | 10,730.00 | 10,815.00 | 0.0M |
| 2024-08-22 | 10,785.00 | 10,785.00 | 10,705.00 | 10,785.00 | 0.0M |
| 2024-08-20 | 10,775.00 | 10,775.00 | 10,725.00 | 10,725.00 | 0.0M |
| 2024-08-19 | 10,780.00 | 10,780.00 | 10,665.00 | 10,665.00 | 0.0M |
| 2024-08-16 | 10,910.00 | 10,910.00 | 10,780.00 | 10,780.00 | 0.0M |
| 2024-08-13 | 11,155.00 | 11,155.00 | 11,075.00 | 11,075.00 | 0.0M |
| 2024-08-09 | 11,140.00 | 11,165.00 | 11,140.00 | 11,150.00 | 0.0M |
| 2024-08-08 | 11,395.00 | 11,395.00 | 11,205.00 | 11,325.00 | 0.0M |
| 2024-08-07 | 11,430.00 | 11,485.00 | 11,305.00 | 11,305.00 | 0.0M |
| 2024-08-06 | 11,565.00 | 11,585.00 | 11,400.00 | 11,440.00 | 0.0M |
| 2024-08-05 | 11,140.00 | 11,470.00 | 11,140.00 | 11,375.00 | 0.0M |
| 2024-08-02 | 10,885.00 | 11,205.00 | 10,885.00 | 11,205.00 | 0.0M |
| 2024-08-01 | 10,795.00 | 10,875.00 | 10,795.00 | 10,875.00 | 0.0M |
| 2024-07-30 | 11,065.00 | 11,065.00 | 11,025.00 | 11,025.00 | 0.0M |
| 2024-07-26 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 0.0M |
| 2024-07-25 | 10,930.00 | 11,030.00 | 10,930.00 | 11,030.00 | 0.0M |
| 2024-07-23 | 10,895.00 | 10,895.00 | 10,780.00 | 10,855.00 | 0.0M |
| 2024-07-22 | 10,890.00 | 10,930.00 | 10,810.00 | 10,930.00 | 0.0M |
| 2024-07-19 | 10,860.00 | 10,860.00 | 10,775.00 | 10,775.00 | 0.0M |
| 2024-07-18 | 10,725.00 | 10,725.00 | 10,640.00 | 10,640.00 | 0.0M |
| 2024-07-12 | 10,520.00 | 10,555.00 | 10,495.00 | 10,555.00 | 0.0M |
| 2024-07-11 | 10,600.00 | 10,600.00 | 10,470.00 | 10,520.00 | 0.0M |
| 2024-07-10 | 10,615.00 | 10,625.00 | 10,610.00 | 10,625.00 | 0.0M |
| 2024-07-09 | 10,600.00 | 10,630.00 | 10,560.00 | 10,560.00 | 0.0M |
| 2024-07-08 | 10,680.00 | 10,680.00 | 10,645.00 | 10,645.00 | 0.0M |
| 2024-07-05 | 10,705.00 | 10,705.00 | 10,695.00 | 10,695.00 | 0.0M |
| 2024-07-01 | 10,860.00 | 10,890.00 | 10,860.00 | 10,885.00 | 0.0M |
| 2024-06-27 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.0M |
| 2024-06-26 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 0.0M |
| 2024-06-24 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2024-06-21 | 10,855.00 | 10,855.00 | 10,840.00 | 10,840.00 | 0.0M |
| 2024-06-20 | 10,810.00 | 10,875.00 | 10,810.00 | 10,875.00 | 0.0M |
| 2024-06-19 | 10,960.00 | 10,960.00 | 10,960.00 | 10,960.00 | 0.0M |
| 2024-06-13 | 10,885.00 | 10,980.00 | 10,885.00 | 10,980.00 | 0.0M |
| 2024-06-11 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 0.0M |
| 2024-06-05 | 11,140.00 | 11,145.00 | 11,140.00 | 11,145.00 | 0.0M |
| 2024-06-04 | 11,170.00 | 11,170.00 | 11,145.00 | 11,145.00 | 0.0M |
| 2024-06-03 | 11,130.00 | 11,130.00 | 11,095.00 | 11,095.00 | 0.0M |
| 2024-05-31 | 11,090.00 | 11,210.00 | 11,090.00 | 11,205.00 | 0.0M |
| 2024-05-30 | 10,920.00 | 11,145.00 | 10,920.00 | 11,065.00 | 0.0M |
| 2024-05-29 | 10,965.00 | 11,025.00 | 10,880.00 | 11,020.00 | 0.0M |
| 2024-05-28 | 10,845.00 | 10,845.00 | 10,805.00 | 10,805.00 | 0.0M |
| 2024-05-27 | 10,840.00 | 10,925.00 | 10,835.00 | 10,845.00 | 0.0M |
| 2024-05-24 | 10,905.00 | 10,925.00 | 10,905.00 | 10,920.00 | 0.0M |
| 2024-05-23 | 10,840.00 | 10,845.00 | 10,840.00 | 10,845.00 | 0.0M |
| 2024-05-22 | 10,855.00 | 10,855.00 | 10,745.00 | 10,825.00 | 0.0M |
| 2024-05-20 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 0.0M |
| 2024-05-17 | 10,795.00 | 10,810.00 | 10,795.00 | 10,810.00 | 0.0M |
| 2024-05-16 | 10,855.00 | 10,855.00 | 10,795.00 | 10,795.00 | 0.0M |
| 2024-05-09 | 11,125.00 | 11,125.00 | 11,125.00 | 11,125.00 | 0.0M |
| 2024-05-08 | 11,025.00 | 11,025.00 | 11,025.00 | 11,025.00 | 0.0M |
| 2024-05-07 | 11,105.00 | 11,105.00 | 11,080.00 | 11,095.00 | 0.0M |
| 2024-05-03 | 11,100.00 | 11,135.00 | 11,095.00 | 11,135.00 | 0.0M |
| 2024-05-02 | 11,290.00 | 11,290.00 | 11,150.00 | 11,150.00 | 0.0M |
| 2024-04-30 | 11,120.00 | 11,165.00 | 11,120.00 | 11,165.00 | 0.0M |
| 2024-04-29 | 11,250.00 | 11,260.00 | 11,170.00 | 11,260.00 | 0.0M |
| 2024-04-25 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 0.0M |
| 2024-04-24 | 11,345.00 | 11,370.00 | 11,345.00 | 11,370.00 | 0.0M |
| 2024-04-23 | 11,515.00 | 11,550.00 | 11,515.00 | 11,550.00 | 0.0M |
| 2024-04-22 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 0.0M |
| 2024-04-19 | 11,770.00 | 11,770.00 | 11,685.00 | 11,685.00 | 0.0M |
| 2024-04-18 | 11,570.00 | 11,570.00 | 11,470.00 | 11,470.00 | 0.0M |
| 2024-04-17 | 11,675.00 | 11,675.00 | 11,570.00 | 11,650.00 | 0.0M |
| 2024-04-16 | 11,355.00 | 11,585.00 | 11,355.00 | 11,565.00 | 0.0M |
| 2024-04-15 | 11,215.00 | 11,405.00 | 11,215.00 | 11,405.00 | 0.0M |
| 2024-04-12 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 0.0M |
| 2024-04-09 | 11,225.00 | 11,225.00 | 11,205.00 | 11,205.00 | 0.0M |
| 2024-04-05 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 0.0M |
| 2024-04-01 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2024-03-28 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 0.0M |
| 2024-03-26 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | 0.0M |
| 2024-03-25 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0.0M |
| 2024-03-22 | 11,365.00 | 11,365.00 | 11,365.00 | 11,365.00 | 0.0M |
| 2024-03-21 | 11,295.00 | 11,295.00 | 11,195.00 | 11,195.00 | 0.0M |
| 2024-03-20 | 11,485.00 | 11,500.00 | 11,485.00 | 11,500.00 | 0.0M |
| 2024-03-19 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | 0.0M |
| 2024-03-18 | 11,430.00 | 11,430.00 | 11,380.00 | 11,380.00 | 0.0M |
| 2024-03-15 | 11,300.00 | 11,450.00 | 11,300.00 | 11,450.00 | 0.0M |
| 2024-03-14 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2024-03-13 | 11,265.00 | 11,265.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2024-03-12 | 11,380.00 | 11,380.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2024-03-11 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | 0.0M |
| 2024-03-08 | 11,270.00 | 11,370.00 | 11,270.00 | 11,370.00 | 0.0M |
| 2024-03-07 | 11,375.00 | 11,470.00 | 11,375.00 | 11,470.00 | 0.0M |
| 2024-03-06 | 11,585.00 | 11,585.00 | 11,470.00 | 11,580.00 | 0.0M |
| 2024-03-05 | 11,545.00 | 11,545.00 | 11,545.00 | 11,545.00 | 0.0M |
| 2024-03-04 | 11,395.00 | 11,445.00 | 11,395.00 | 11,445.00 | 0.0M |
| 2024-02-29 | 11,595.00 | 11,595.00 | 11,595.00 | 11,595.00 | 0.0M |
| 2024-02-28 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 0.0M |
| 2024-02-27 | 11,410.00 | 11,545.00 | 11,370.00 | 11,545.00 | 0.0M |
| 2024-02-26 | 11,385.00 | 11,385.00 | 11,365.00 | 11,365.00 | 0.0M |
| 2024-02-23 | 11,295.00 | 11,470.00 | 11,295.00 | 11,470.00 | 0.0M |
| 2024-02-22 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 0.0M |
| 2024-02-21 | 11,575.00 | 11,575.00 | 11,410.00 | 11,530.00 | 0.0M |
| 2024-02-19 | 11,575.00 | 11,575.00 | 11,430.00 | 11,575.00 | 0.0M |
| 2024-02-16 | 11,625.00 | 11,710.00 | 11,575.00 | 11,575.00 | 0.0M |
| 2024-02-14 | 11,835.00 | 11,910.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2024-02-13 | 11,790.00 | 11,790.00 | 11,720.00 | 11,720.00 | 0.0M |
| 2024-02-08 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2024-02-07 | 11,830.00 | 11,830.00 | 11,805.00 | 11,805.00 | 0.0M |
| 2024-02-06 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 0.0M |
| 2024-02-05 | 11,900.00 | 11,915.00 | 11,900.00 | 11,915.00 | 0.0M |
| 2024-02-01 | 12,030.00 | 12,030.00 | 12,025.00 | 12,025.00 | 0.0M |
| 2024-01-31 | 12,030.00 | 12,080.00 | 12,025.00 | 12,025.00 | 0.0M |
| 2024-01-30 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2024-01-29 | 11,890.00 | 11,890.00 | 11,835.00 | 11,840.00 | 0.0M |
| 2024-01-26 | 11,905.00 | 11,945.00 | 11,775.00 | 11,945.00 | 0.0M |
| 2024-01-25 | 11,980.00 | 11,980.00 | 11,840.00 | 11,905.00 | 0.0M |
| 2024-01-24 | 12,055.00 | 12,085.00 | 12,055.00 | 12,085.00 | 0.0M |
| 2024-01-23 | 12,000.00 | 12,110.00 | 12,000.00 | 12,110.00 | 0.0M |
| 2024-01-22 | 12,035.00 | 12,045.00 | 11,965.00 | 11,965.00 | 0.0M |
| 2024-01-19 | 12,135.00 | 12,135.00 | 11,975.00 | 12,065.00 | 0.0M |
| 2024-01-18 | 11,840.00 | 12,290.00 | 11,840.00 | 12,080.00 | 0.0M |
| 2024-01-17 | 12,015.00 | 12,170.00 | 12,010.00 | 12,170.00 | 0.0M |
| 2024-01-16 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 0.0M |
| 2024-01-15 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2024-01-12 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2024-01-11 | 11,755.00 | 11,755.00 | 11,690.00 | 11,735.00 | 0.0M |
| 2024-01-10 | 11,745.00 | 11,840.00 | 11,745.00 | 11,840.00 | 0.0M |
| 2024-01-09 | 11,710.00 | 11,710.00 | 11,600.00 | 11,600.00 | 0.0M |
| 2024-01-08 | 11,765.00 | 11,765.00 | 11,760.00 | 11,760.00 | 0.0M |
| 2024-01-05 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 0.0M |
| 2024-01-04 | 11,730.00 | 11,740.00 | 11,725.00 | 11,725.00 | 0.0M |
| 2024-01-03 | 11,645.00 | 11,690.00 | 11,645.00 | 11,690.00 | 0.0M |
| 2024-01-02 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 0.0M |