10,300.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 11,670.00 | 11,670.00 | 10,030.00 | 10,300.00 | 0.0M |
| 2025-09-30 | 10,970.00 | 10,970.00 | 10,000.00 | 10,450.00 | 0.0M |
| 2025-09-29 | 10,970.00 | 10,970.00 | 10,200.00 | 10,830.00 | 0.0M |
| 2025-09-26 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 0.0M |
| 2025-09-25 | 10,700.00 | 10,990.00 | 10,350.00 | 10,840.00 | 0.0M |
| 2025-09-24 | 10,520.00 | 11,200.00 | 10,050.00 | 10,790.00 | 0.0M |
| 2025-09-23 | 10,900.00 | 11,380.00 | 10,790.00 | 10,840.00 | 0.0M |
| 2025-09-22 | 11,380.00 | 11,400.00 | 10,840.00 | 10,910.00 | 0.0M |
| 2025-09-19 | 11,470.00 | 11,470.00 | 11,000.00 | 11,380.00 | 0.0M |
| 2025-09-18 | 10,880.00 | 11,340.00 | 10,800.00 | 11,000.00 | 0.0M |
| 2025-09-17 | 10,830.00 | 11,350.00 | 10,560.00 | 10,880.00 | 0.0M |
| 2025-09-16 | 10,880.00 | 11,500.00 | 10,730.00 | 10,830.00 | 0.0M |
| 2025-09-15 | 10,800.00 | 11,380.00 | 10,570.00 | 10,880.00 | 0.0M |
| 2025-09-12 | 11,500.00 | 11,500.00 | 10,700.00 | 11,110.00 | 0.0M |
| 2025-09-11 | 11,000.00 | 11,280.00 | 10,650.00 | 11,190.00 | 0.0M |
| 2025-09-10 | 11,990.00 | 11,990.00 | 11,060.00 | 11,140.00 | 0.0M |
| 2025-09-09 | 11,500.00 | 11,870.00 | 11,210.00 | 11,530.00 | 0.0M |
| 2025-09-08 | 11,950.00 | 11,980.00 | 11,620.00 | 11,620.00 | 0.0M |
| 2025-09-05 | 11,510.00 | 12,000.00 | 11,510.00 | 11,600.00 | 0.0M |
| 2025-09-04 | 10,980.00 | 11,750.00 | 10,600.00 | 11,750.00 | 0.0M |
| 2025-09-03 | 11,750.00 | 12,000.00 | 10,700.00 | 10,990.00 | 0.0M |
| 2025-09-02 | 12,860.00 | 12,990.00 | 11,500.00 | 11,760.00 | 0.0M |
| 2025-09-01 | 14,260.00 | 14,500.00 | 12,810.00 | 12,850.00 | 0.0M |
| 2025-08-29 | 12,800.00 | 14,250.00 | 12,530.00 | 14,100.00 | 0.0M |
| 2025-08-28 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 0.0M |
| 2025-08-27 | 12,910.00 | 12,910.00 | 12,600.00 | 12,870.00 | 0.0M |
| 2025-08-26 | 13,100.00 | 13,100.00 | 12,550.00 | 12,910.00 | 0.0M |
| 2025-08-25 | 12,630.00 | 13,390.00 | 12,630.00 | 13,100.00 | 0.0M |
| 2025-08-22 | 13,380.00 | 13,380.00 | 12,540.00 | 13,250.00 | 0.0M |
| 2025-08-21 | 13,000.00 | 13,000.00 | 12,580.00 | 12,770.00 | 0.0M |
| 2025-08-20 | 12,090.00 | 13,000.00 | 12,000.00 | 12,680.00 | 0.0M |
| 2025-08-19 | 13,480.00 | 13,480.00 | 11,710.00 | 12,090.00 | 0.0M |
| 2025-08-18 | 14,000.00 | 14,000.00 | 12,210.00 | 12,700.00 | 0.0M |
| 2025-08-14 | 14,500.00 | 14,850.00 | 14,030.00 | 14,360.00 | 0.0M |
| 2025-08-13 | 15,480.00 | 15,480.00 | 13,900.00 | 14,470.00 | 0.0M |
| 2025-08-12 | 15,500.00 | 15,500.00 | 14,530.00 | 14,990.00 | 0.0M |
| 2025-08-11 | 14,500.00 | 15,450.00 | 14,500.00 | 14,890.00 | 0.0M |
| 2025-08-08 | 15,500.00 | 15,500.00 | 14,610.00 | 15,450.00 | 0.0M |
| 2025-08-07 | 14,290.00 | 16,000.00 | 14,290.00 | 14,900.00 | 0.0M |
| 2025-08-06 | 15,000.00 | 15,500.00 | 13,750.00 | 14,360.00 | 0.0M |
| 2025-08-05 | 14,500.00 | 14,990.00 | 14,010.00 | 14,360.00 | 0.0M |
| 2025-08-04 | 14,250.00 | 14,250.00 | 13,820.00 | 14,170.00 | 0.0M |
| 2025-08-01 | 14,490.00 | 14,490.00 | 13,850.00 | 13,860.00 | 0.0M |
| 2025-07-31 | 14,000.00 | 14,490.00 | 13,700.00 | 14,290.00 | 0.0M |
| 2025-07-30 | 14,000.00 | 14,000.00 | 13,050.00 | 13,900.00 | 0.0M |
| 2025-07-29 | 13,700.00 | 13,700.00 | 13,010.00 | 13,370.00 | 0.0M |
| 2025-07-28 | 14,500.00 | 14,500.00 | 13,160.00 | 13,700.00 | 0.0M |
| 2025-07-25 | 14,870.00 | 14,870.00 | 14,000.00 | 14,250.00 | 0.0M |
| 2025-07-24 | 14,990.00 | 14,990.00 | 14,300.00 | 14,690.00 | 0.0M |
| 2025-07-23 | 15,400.00 | 15,400.00 | 14,310.00 | 14,890.00 | 0.0M |
| 2025-07-22 | 14,800.00 | 15,500.00 | 14,510.00 | 14,990.00 | 0.0M |
| 2025-07-21 | 14,920.00 | 14,920.00 | 14,080.00 | 14,800.00 | 0.0M |
| 2025-07-18 | 14,000.00 | 14,970.00 | 14,000.00 | 14,350.00 | 0.0M |
| 2025-07-17 | 14,510.00 | 15,420.00 | 14,500.00 | 14,680.00 | 0.0M |
| 2025-07-16 | 15,500.00 | 15,500.00 | 14,450.00 | 15,400.00 | 0.0M |
| 2025-07-15 | 14,970.00 | 15,010.00 | 14,840.00 | 14,990.00 | 0.0M |
| 2025-07-14 | 14,000.00 | 14,500.00 | 13,610.00 | 14,440.00 | 0.0M |
| 2025-07-11 | 13,900.00 | 14,300.00 | 13,500.00 | 14,250.00 | 0.0M |
| 2025-07-10 | 13,100.00 | 14,270.00 | 12,500.00 | 13,900.00 | 0.0M |
| 2025-07-09 | 13,470.00 | 13,480.00 | 12,700.00 | 13,100.00 | 0.0M |
| 2025-07-08 | 13,500.00 | 14,500.00 | 13,000.00 | 13,590.00 | 0.0M |
| 2025-07-07 | 13,000.00 | 13,490.00 | 12,300.00 | 13,490.00 | 0.0M |
| 2025-07-04 | 13,300.00 | 13,300.00 | 12,200.00 | 12,800.00 | 0.0M |
| 2025-07-03 | 13,990.00 | 13,990.00 | 12,700.00 | 13,310.00 | 0.0M |
| 2025-07-02 | 13,880.00 | 15,000.00 | 13,010.00 | 14,190.00 | 0.0M |
| 2025-07-01 | 14,000.00 | 14,800.00 | 13,000.00 | 13,390.00 | 0.0M |
| 2025-06-30 | 13,940.00 | 13,950.00 | 13,060.00 | 13,730.00 | 0.0M |
| 2025-06-27 | 15,000.00 | 15,100.00 | 13,550.00 | 13,970.00 | 0.0M |
| 2025-06-26 | 15,250.00 | 15,450.00 | 13,910.00 | 14,790.00 | 0.0M |
| 2025-06-25 | 15,490.00 | 15,500.00 | 15,000.00 | 15,250.00 | 0.0M |
| 2025-06-24 | 16,500.00 | 16,500.00 | 15,000.00 | 15,500.00 | 0.0M |
| 2025-06-23 | 15,000.00 | 16,400.00 | 15,000.00 | 15,790.00 | 0.0M |
| 2025-06-20 | 15,500.00 | 15,500.00 | 14,980.00 | 15,360.00 | 0.0M |
| 2025-06-19 | 15,450.00 | 15,450.00 | 14,510.00 | 15,340.00 | 0.0M |
| 2025-06-18 | 14,980.00 | 15,440.00 | 14,590.00 | 15,050.00 | 0.0M |
| 2025-06-17 | 14,510.00 | 15,500.00 | 14,500.00 | 14,990.00 | 0.0M |
| 2025-06-16 | 13,000.00 | 14,490.00 | 13,000.00 | 14,490.00 | 0.0M |
| 2025-06-13 | 13,620.00 | 13,620.00 | 12,050.00 | 12,600.00 | 0.0M |
| 2025-06-12 | 15,500.00 | 15,500.00 | 13,200.00 | 13,620.00 | 0.0M |
| 2025-06-10 | 14,500.00 | 15,000.00 | 13,580.00 | 14,490.00 | 0.0M |
| 2025-06-09 | 13,600.00 | 13,600.00 | 11,510.00 | 13,600.00 | 0.0M |
| 2025-06-05 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 0.0M |
| 2025-06-04 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.0M |
| 2025-06-02 | 8,950.00 | 8,950.00 | 8,800.00 | 8,950.00 | 0.0M |
| 2025-05-30 | 7,090.00 | 8,000.00 | 7,090.00 | 7,790.00 | 0.0M |
| 2025-05-29 | 7,080.00 | 7,090.00 | 6,600.00 | 7,090.00 | 0.0M |
| 2025-05-28 | 7,490.00 | 7,490.00 | 6,600.00 | 7,090.00 | 0.0M |
| 2025-05-27 | 6,800.00 | 7,490.00 | 6,800.00 | 6,900.00 | 0.0M |
| 2025-05-26 | 7,000.00 | 7,190.00 | 6,800.00 | 7,190.00 | 0.0M |
| 2025-05-23 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 0.0M |
| 2025-05-22 | 7,200.00 | 7,400.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2025-05-21 | 7,000.00 | 7,000.00 | 6,680.00 | 6,990.00 | 0.0M |
| 2025-05-20 | 6,600.00 | 7,500.00 | 6,600.00 | 7,000.00 | 0.0M |
| 2025-05-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-05-16 | 6,600.00 | 6,600.00 | 6,200.00 | 6,590.00 | 0.0M |
| 2025-05-15 | 6,200.00 | 6,600.00 | 6,200.00 | 6,590.00 | 0.0M |
| 2025-05-14 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2025-05-13 | 6,390.00 | 7,000.00 | 6,200.00 | 6,590.00 | 0.0M |
| 2025-05-12 | 6,000.00 | 6,290.00 | 6,000.00 | 6,280.00 | 0.0M |
| 2025-05-09 | 6,200.00 | 6,400.00 | 6,160.00 | 6,200.00 | 0.0M |
| 2025-05-08 | 6,600.00 | 7,010.00 | 5,860.00 | 6,200.00 | 0.0M |
| 2025-05-07 | 6,390.00 | 6,600.00 | 6,350.00 | 6,580.00 | 0.0M |
| 2025-05-02 | 6,400.00 | 6,800.00 | 6,000.00 | 6,400.00 | 0.0M |
| 2025-04-30 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.0M |
| 2025-04-29 | 6,380.00 | 6,740.00 | 6,200.00 | 6,400.00 | 0.0M |
| 2025-04-28 | 6,000.00 | 6,400.00 | 5,850.00 | 6,400.00 | 0.0M |
| 2025-04-25 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0M |
| 2025-04-24 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0M |
| 2025-04-23 | 5,870.00 | 5,990.00 | 5,870.00 | 5,990.00 | 0.0M |
| 2025-04-22 | 5,980.00 | 5,980.00 | 5,620.00 | 5,880.00 | 0.0M |
| 2025-04-21 | 5,930.00 | 5,930.00 | 5,880.00 | 5,880.00 | 0.0M |
| 2025-04-18 | 5,990.00 | 5,990.00 | 5,600.00 | 5,960.00 | 0.0M |
| 2025-04-17 | 5,950.00 | 5,950.00 | 5,880.00 | 5,920.00 | 0.0M |
| 2025-04-16 | 6,120.00 | 6,120.00 | 5,410.00 | 5,990.00 | 0.0M |
| 2025-04-15 | 6,190.00 | 6,190.00 | 5,950.00 | 6,160.00 | 0.0M |
| 2025-04-14 | 5,950.00 | 6,140.00 | 5,830.00 | 5,980.00 | 0.0M |
| 2025-04-11 | 6,400.00 | 6,800.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2025-04-10 | 7,000.00 | 7,190.00 | 6,600.00 | 7,000.00 | 0.0M |
| 2025-04-09 | 7,200.00 | 7,200.00 | 6,800.00 | 7,160.00 | 0.0M |
| 2025-04-07 | 7,000.00 | 7,200.00 | 7,000.00 | 7,190.00 | 0.0M |
| 2025-04-03 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 0.0M |
| 2025-04-02 | 6,800.00 | 6,800.00 | 6,400.00 | 6,770.00 | 0.0M |
| 2025-04-01 | 6,190.00 | 6,790.00 | 6,190.00 | 6,790.00 | 0.0M |
| 2025-03-31 | 5,800.00 | 6,200.00 | 5,680.00 | 6,200.00 | 0.0M |
| 2025-03-28 | 6,570.00 | 6,570.00 | 5,600.00 | 5,790.00 | 0.0M |
| 2025-03-27 | 7,000.00 | 7,000.00 | 6,100.00 | 6,280.00 | 0.0M |
| 2025-03-26 | 7,200.00 | 7,200.00 | 6,800.00 | 6,990.00 | 0.0M |
| 2025-03-25 | 7,100.00 | 7,400.00 | 6,820.00 | 6,990.00 | 0.0M |
| 2025-03-24 | 7,000.00 | 7,900.00 | 5,910.00 | 6,990.00 | 0.0M |
| 2025-03-21 | 7,140.00 | 7,140.00 | 6,570.00 | 6,930.00 | 0.0M |
| 2025-03-20 | 7,150.00 | 7,150.00 | 6,500.00 | 7,020.00 | 0.0M |
| 2025-03-19 | 8,180.00 | 8,180.00 | 6,800.00 | 6,820.00 | 0.0M |
| 2025-03-18 | 8,400.00 | 8,760.00 | 7,450.00 | 7,990.00 | 0.0M |
| 2025-03-17 | 8,800.00 | 8,800.00 | 8,410.00 | 8,760.00 | 0.0M |
| 2025-03-14 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-03-13 | 8,900.00 | 9,000.00 | 8,220.00 | 8,600.00 | 0.0M |
| 2025-03-12 | 9,400.00 | 9,450.00 | 8,730.00 | 9,000.00 | 0.0M |
| 2025-03-11 | 9,300.00 | 9,580.00 | 8,850.00 | 9,200.00 | 0.0M |
| 2025-03-10 | 9,600.00 | 9,990.00 | 9,220.00 | 9,600.00 | 0.0M |
| 2025-03-07 | 9,400.00 | 9,760.00 | 9,250.00 | 9,690.00 | 0.0M |
| 2025-03-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0M |
| 2025-03-05 | 9,900.00 | 9,900.00 | 9,400.00 | 9,790.00 | 0.0M |
| 2025-03-04 | 9,800.00 | 10,500.00 | 9,790.00 | 9,800.00 | 0.0M |
| 2025-02-28 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2025-02-27 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 0.0M |
| 2025-02-26 | 9,800.00 | 9,800.00 | 9,200.00 | 9,520.00 | 0.0M |
| 2025-02-25 | 10,490.00 | 10,500.00 | 10,000.00 | 10,300.00 | 0.0M |
| 2025-02-24 | 10,000.00 | 10,480.00 | 9,300.00 | 10,480.00 | 0.0M |
| 2025-02-21 | 10,000.00 | 10,490.00 | 9,410.00 | 9,850.00 | 0.0M |
| 2025-02-20 | 10,500.00 | 11,500.00 | 9,700.00 | 10,000.00 | 0.0M |
| 2025-02-19 | 10,900.00 | 10,900.00 | 9,740.00 | 10,390.00 | 0.0M |
| 2025-02-18 | 10,500.00 | 10,990.00 | 9,700.00 | 10,490.00 | 0.0M |
| 2025-02-17 | 11,000.00 | 11,000.00 | 9,900.00 | 10,300.00 | 0.0M |
| 2025-02-14 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 0.0M |
| 2025-02-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 0.0M |
| 2025-02-12 | 8,400.00 | 9,400.00 | 8,400.00 | 9,400.00 | 0.0M |
| 2025-02-11 | 8,600.00 | 8,800.00 | 8,350.00 | 8,800.00 | 0.0M |
| 2025-02-10 | 8,580.00 | 8,580.00 | 8,000.00 | 8,540.00 | 0.0M |
| 2025-02-07 | 8,600.00 | 8,790.00 | 8,010.00 | 8,380.00 | 0.0M |
| 2025-02-06 | 8,200.00 | 8,570.00 | 7,410.00 | 8,490.00 | 0.0M |
| 2025-02-05 | 9,000.00 | 9,200.00 | 7,700.00 | 8,580.00 | 0.0M |
| 2025-02-04 | 9,200.00 | 9,380.00 | 8,400.00 | 9,000.00 | 0.0M |
| 2025-02-03 | 9,950.00 | 9,950.00 | 8,800.00 | 9,360.00 | 0.0M |
| 2025-01-31 | 9,990.00 | 9,990.00 | 9,200.00 | 9,950.00 | 0.0M |
| 2025-01-24 | 9,800.00 | 9,800.00 | 9,400.00 | 9,720.00 | 0.0M |
| 2025-01-23 | 10,510.00 | 11,470.00 | 9,410.00 | 9,450.00 | 0.0M |
| 2025-01-22 | 12,970.00 | 12,970.00 | 10,510.00 | 11,070.00 | 0.0M |
| 2025-01-21 | 11,500.00 | 12,600.00 | 10,000.00 | 11,860.00 | 0.0M |
| 2025-01-20 | 10,010.00 | 11,010.00 | 10,000.00 | 11,010.00 | 0.0M |
| 2025-01-17 | 9,170.00 | 10,230.00 | 8,900.00 | 9,580.00 | 0.0M |
| 2025-01-16 | 10,510.00 | 11,490.00 | 8,900.00 | 8,900.00 | 0.0M |
| 2025-01-15 | 9,750.00 | 10,460.00 | 8,810.00 | 10,460.00 | 0.0M |
| 2025-01-14 | 9,000.00 | 9,110.00 | 8,200.00 | 9,100.00 | 0.0M |
| 2025-01-13 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0M |
| 2025-01-10 | 6,390.00 | 6,900.00 | 6,390.00 | 6,900.00 | 0.0M |
| 2025-01-09 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 0.0M |
| 2025-01-08 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 0.0M |
| 2025-01-07 | 5,800.00 | 5,990.00 | 5,750.00 | 5,890.00 | 0.0M |
| 2025-01-06 | 5,590.00 | 6,000.00 | 5,400.00 | 5,800.00 | 0.0M |
| 2025-01-03 | 5,400.00 | 5,800.00 | 5,010.00 | 5,400.00 | 0.0M |
| 2025-01-02 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.0M |