9,720.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 9,340.00 | 10,040.00 | 9,340.00 | 9,720.00 | 1.5M |
| 2025-09-26 | 9,300.00 | 9,430.00 | 9,100.00 | 9,210.00 | 0.6M |
| 2025-09-25 | 9,070.00 | 9,200.00 | 8,950.00 | 9,200.00 | 0.5M |
| 2025-09-24 | 9,420.00 | 9,420.00 | 9,050.00 | 9,100.00 | 0.7M |
| 2025-09-23 | 9,770.00 | 9,840.00 | 9,320.00 | 9,440.00 | 0.8M |
| 2025-09-22 | 9,730.00 | 9,910.00 | 9,660.00 | 9,790.00 | 0.4M |
| 2025-09-19 | 9,880.00 | 9,990.00 | 9,660.00 | 9,790.00 | 4.9M |
| 2025-09-18 | 9,610.00 | 9,950.00 | 9,590.00 | 9,890.00 | 0.9M |
| 2025-09-17 | 9,760.00 | 9,760.00 | 9,450.00 | 9,560.00 | 0.7M |
| 2025-09-16 | 9,710.00 | 9,890.00 | 9,620.00 | 9,790.00 | 0.6M |
| 2025-09-15 | 9,510.00 | 9,900.00 | 9,510.00 | 9,700.00 | 1.1M |
| 2025-09-12 | 9,390.00 | 9,500.00 | 9,220.00 | 9,440.00 | 0.7M |
| 2025-09-11 | 9,460.00 | 9,550.00 | 9,000.00 | 9,190.00 | 1.0M |
| 2025-09-10 | 9,360.00 | 9,580.00 | 9,260.00 | 9,510.00 | 1.1M |
| 2025-09-09 | 8,760.00 | 9,300.00 | 8,730.00 | 9,260.00 | 1.4M |
| 2025-09-08 | 8,420.00 | 8,840.00 | 8,420.00 | 8,680.00 | 0.7M |
| 2025-09-05 | 8,530.00 | 8,640.00 | 8,390.00 | 8,420.00 | 0.2M |
| 2025-09-04 | 8,440.00 | 8,570.00 | 8,360.00 | 8,530.00 | 0.4M |
| 2025-09-03 | 8,400.00 | 8,450.00 | 8,240.00 | 8,390.00 | 0.3M |
| 2025-09-02 | 8,400.00 | 8,490.00 | 8,350.00 | 8,400.00 | 0.3M |
| 2025-09-01 | 8,380.00 | 8,490.00 | 8,220.00 | 8,380.00 | 0.4M |
| 2025-08-29 | 8,370.00 | 8,540.00 | 8,280.00 | 8,400.00 | 0.4M |
| 2025-08-28 | 7,920.00 | 8,370.00 | 7,760.00 | 8,270.00 | 0.8M |
| 2025-08-27 | 7,900.00 | 7,980.00 | 7,790.00 | 7,940.00 | 0.3M |
| 2025-08-26 | 8,120.00 | 8,120.00 | 7,840.00 | 7,870.00 | 0.5M |
| 2025-08-25 | 7,950.00 | 8,220.00 | 7,940.00 | 8,120.00 | 0.7M |
| 2025-08-22 | 7,850.00 | 8,000.00 | 7,660.00 | 7,880.00 | 0.6M |
| 2025-08-21 | 7,900.00 | 8,080.00 | 7,810.00 | 7,810.00 | 0.3M |
| 2025-08-20 | 8,100.00 | 8,120.00 | 7,630.00 | 7,900.00 | 0.6M |
| 2025-08-19 | 8,230.00 | 8,280.00 | 8,090.00 | 8,170.00 | 0.3M |
| 2025-08-18 | 8,380.00 | 8,380.00 | 8,120.00 | 8,230.00 | 0.3M |
| 2025-08-14 | 8,400.00 | 8,460.00 | 8,270.00 | 8,400.00 | 0.2M |
| 2025-08-13 | 8,500.00 | 8,530.00 | 8,220.00 | 8,400.00 | 0.4M |
| 2025-08-12 | 8,240.00 | 8,650.00 | 8,120.00 | 8,370.00 | 0.9M |
| 2025-08-11 | 8,250.00 | 8,280.00 | 7,910.00 | 8,120.00 | 0.5M |
| 2025-08-08 | 8,500.00 | 8,500.00 | 8,230.00 | 8,300.00 | 0.4M |
| 2025-08-07 | 8,600.00 | 8,670.00 | 8,340.00 | 8,500.00 | 0.5M |
| 2025-08-06 | 8,160.00 | 8,480.00 | 8,080.00 | 8,480.00 | 0.6M |
| 2025-08-05 | 8,160.00 | 8,370.00 | 8,100.00 | 8,160.00 | 0.3M |
| 2025-08-04 | 8,000.00 | 8,220.00 | 7,950.00 | 8,100.00 | 0.6M |
| 2025-08-01 | 8,450.00 | 8,450.00 | 7,900.00 | 8,050.00 | 1.2M |
| 2025-07-31 | 8,530.00 | 8,770.00 | 8,360.00 | 8,520.00 | 0.7M |
| 2025-07-30 | 8,670.00 | 8,780.00 | 8,460.00 | 8,520.00 | 0.8M |
| 2025-07-29 | 8,310.00 | 8,640.00 | 8,250.00 | 8,620.00 | 0.8M |
| 2025-07-28 | 8,900.00 | 8,900.00 | 8,250.00 | 8,360.00 | 1.8M |
| 2025-07-25 | 8,700.00 | 9,000.00 | 8,670.00 | 8,900.00 | 0.9M |
| 2025-07-24 | 9,050.00 | 9,200.00 | 8,630.00 | 8,750.00 | 1.9M |
| 2025-07-23 | 9,150.00 | 9,150.00 | 8,640.00 | 9,050.00 | 1.2M |
| 2025-07-22 | 9,170.00 | 9,420.00 | 9,000.00 | 9,110.00 | 1.4M |
| 2025-07-21 | 8,980.00 | 9,180.00 | 8,860.00 | 9,100.00 | 0.9M |
| 2025-07-18 | 9,360.00 | 9,430.00 | 8,970.00 | 9,190.00 | 1.0M |
| 2025-07-17 | 9,490.00 | 9,490.00 | 9,210.00 | 9,330.00 | 1.0M |
| 2025-07-16 | 9,940.00 | 10,050.00 | 9,330.00 | 9,400.00 | 1.9M |
| 2025-07-15 | 9,900.00 | 10,100.00 | 9,710.00 | 9,990.00 | 1.0M |
| 2025-07-14 | 9,690.00 | 9,960.00 | 9,560.00 | 9,960.00 | 1.3M |
| 2025-07-11 | 9,900.00 | 9,970.00 | 9,630.00 | 9,690.00 | 1.5M |
| 2025-07-10 | 9,200.00 | 9,800.00 | 9,110.00 | 9,660.00 | 2.2M |
| 2025-07-09 | 8,950.00 | 9,370.00 | 8,870.00 | 9,200.00 | 2.4M |
| 2025-07-08 | 8,170.00 | 8,750.00 | 8,110.00 | 8,730.00 | 1.5M |
| 2025-07-07 | 7,850.00 | 8,180.00 | 7,760.00 | 8,180.00 | 1.0M |
| 2025-07-04 | 8,750.00 | 8,750.00 | 8,020.00 | 8,030.00 | 1.7M |
| 2025-07-03 | 8,570.00 | 8,930.00 | 8,450.00 | 8,750.00 | 0.9M |
| 2025-07-02 | 8,630.00 | 8,690.00 | 8,390.00 | 8,560.00 | 1.0M |
| 2025-07-01 | 8,550.00 | 8,870.00 | 8,410.00 | 8,500.00 | 1.2M |
| 2025-06-30 | 8,380.00 | 8,500.00 | 8,250.00 | 8,390.00 | 1.2M |
| 2025-06-27 | 8,590.00 | 8,590.00 | 8,270.00 | 8,290.00 | 1.3M |
| 2025-06-26 | 9,230.00 | 9,240.00 | 8,310.00 | 8,590.00 | 2.2M |
| 2025-06-25 | 9,030.00 | 9,430.00 | 8,780.00 | 9,400.00 | 2.2M |
| 2025-06-24 | 9,020.00 | 9,230.00 | 8,830.00 | 9,000.00 | 2.6M |
| 2025-06-23 | 7,850.00 | 9,130.00 | 7,780.00 | 8,720.00 | 5.9M |
| 2025-06-20 | 8,040.00 | 8,240.00 | 7,760.00 | 7,980.00 | 3.0M |
| 2025-06-19 | 8,400.00 | 8,410.00 | 7,810.00 | 8,030.00 | 1.8M |
| 2025-06-18 | 8,170.00 | 8,490.00 | 8,080.00 | 8,310.00 | 1.5M |
| 2025-06-17 | 8,410.00 | 8,650.00 | 8,030.00 | 8,220.00 | 2.1M |
| 2025-06-16 | 7,870.00 | 8,400.00 | 7,800.00 | 8,260.00 | 2.5M |
| 2025-06-13 | 8,020.00 | 8,200.00 | 7,420.00 | 7,920.00 | 3.1M |
| 2025-06-12 | 7,830.00 | 8,040.00 | 7,730.00 | 7,880.00 | 2.3M |
| 2025-06-11 | 7,200.00 | 7,850.00 | 6,960.00 | 7,770.00 | 2.8M |
| 2025-06-10 | 6,950.00 | 7,190.00 | 6,750.00 | 7,110.00 | 2.4M |
| 2025-06-09 | 6,590.00 | 7,130.00 | 6,590.00 | 6,830.00 | 4.2M |
| 2025-06-05 | 6,530.00 | 6,540.00 | 6,270.00 | 6,490.00 | 3.1M |
| 2025-06-04 | 6,090.00 | 6,650.00 | 6,090.00 | 6,480.00 | 4.4M |
| 2025-06-02 | 5,800.00 | 6,130.00 | 5,710.00 | 5,960.00 | 3.6M |
| 2025-05-30 | 5,960.00 | 5,960.00 | 5,740.00 | 5,760.00 | 2.3M |
| 2025-05-29 | 5,300.00 | 6,000.00 | 5,300.00 | 6,000.00 | 6.3M |
| 2025-05-28 | 5,120.00 | 5,300.00 | 5,100.00 | 5,250.00 | 1.7M |
| 2025-05-27 | 5,200.00 | 5,200.00 | 5,000.00 | 5,080.00 | 1.2M |
| 2025-05-26 | 5,220.00 | 5,310.00 | 5,170.00 | 5,190.00 | 1.2M |
| 2025-05-23 | 5,150.00 | 5,300.00 | 5,100.00 | 5,200.00 | 1.8M |
| 2025-05-22 | 5,140.00 | 5,180.00 | 5,070.00 | 5,150.00 | 0.9M |
| 2025-05-21 | 4,980.00 | 5,200.00 | 4,980.00 | 5,180.00 | 1.6M |
| 2025-05-20 | 5,030.00 | 5,140.00 | 4,975.00 | 4,980.00 | 0.9M |
| 2025-05-19 | 5,140.00 | 5,150.00 | 4,950.00 | 4,995.00 | 1.2M |
| 2025-05-16 | 4,965.00 | 5,150.00 | 4,900.00 | 5,140.00 | 1.9M |
| 2025-05-15 | 5,010.00 | 5,020.00 | 4,950.00 | 4,965.00 | 0.6M |
| 2025-05-14 | 5,000.00 | 5,035.00 | 4,980.00 | 5,010.00 | 0.9M |
| 2025-05-13 | 5,000.00 | 5,010.00 | 4,945.00 | 5,000.00 | 1.7M |
| 2025-05-12 | 4,800.00 | 5,010.00 | 4,800.00 | 4,990.00 | 1.8M |
| 2025-05-09 | 4,795.00 | 4,870.00 | 4,745.00 | 4,780.00 | 0.9M |
| 2025-05-08 | 4,820.00 | 4,845.00 | 4,750.00 | 4,785.00 | 1.9M |
| 2025-05-07 | 4,870.00 | 4,900.00 | 4,810.00 | 4,820.00 | 1.1M |
| 2025-05-02 | 4,860.00 | 4,910.00 | 4,830.00 | 4,870.00 | 1.2M |
| 2025-04-30 | 4,700.00 | 4,905.00 | 4,700.00 | 4,860.00 | 1.5M |
| 2025-04-29 | 4,560.00 | 4,715.00 | 4,560.00 | 4,700.00 | 0.7M |
| 2025-04-28 | 4,525.00 | 4,595.00 | 4,520.00 | 4,555.00 | 0.4M |
| 2025-04-25 | 4,450.00 | 4,570.00 | 4,440.00 | 4,540.00 | 0.7M |
| 2025-04-24 | 4,420.00 | 4,455.00 | 4,395.00 | 4,435.00 | 0.4M |
| 2025-04-23 | 4,360.00 | 4,430.00 | 4,350.00 | 4,420.00 | 0.6M |
| 2025-04-22 | 4,250.00 | 4,355.00 | 4,235.00 | 4,325.00 | 0.3M |
| 2025-04-21 | 4,160.00 | 4,265.00 | 4,160.00 | 4,250.00 | 0.3M |
| 2025-04-18 | 4,155.00 | 4,170.00 | 4,115.00 | 4,160.00 | 0.1M |
| 2025-04-17 | 4,115.00 | 4,145.00 | 4,115.00 | 4,115.00 | 0.1M |
| 2025-04-16 | 4,100.00 | 4,150.00 | 4,100.00 | 4,115.00 | 0.1M |
| 2025-04-15 | 4,100.00 | 4,125.00 | 4,065.00 | 4,120.00 | 0.1M |
| 2025-04-14 | 4,065.00 | 4,105.00 | 4,040.00 | 4,060.00 | 0.1M |
| 2025-04-11 | 3,990.00 | 4,045.00 | 3,990.00 | 4,045.00 | 0.1M |
| 2025-04-10 | 3,900.00 | 4,055.00 | 3,900.00 | 4,035.00 | 0.1M |
| 2025-04-09 | 3,900.00 | 3,920.00 | 3,820.00 | 3,830.00 | 0.2M |
| 2025-04-08 | 3,945.00 | 3,945.00 | 3,870.00 | 3,875.00 | 0.1M |
| 2025-04-07 | 4,000.00 | 4,025.00 | 3,830.00 | 3,895.00 | 0.3M |
| 2025-04-04 | 4,055.00 | 4,095.00 | 4,030.00 | 4,070.00 | 0.2M |
| 2025-04-03 | 4,075.00 | 4,100.00 | 4,055.00 | 4,080.00 | 0.2M |
| 2025-04-02 | 4,120.00 | 4,140.00 | 4,080.00 | 4,120.00 | 0.2M |
| 2025-04-01 | 4,010.00 | 4,115.00 | 4,010.00 | 4,110.00 | 0.1M |
| 2025-03-31 | 4,140.00 | 4,140.00 | 4,035.00 | 4,050.00 | 0.3M |
| 2025-03-28 | 4,110.00 | 4,170.00 | 4,105.00 | 4,145.00 | 0.7M |
| 2025-03-27 | 4,315.00 | 4,335.00 | 4,290.00 | 4,315.00 | 0.4M |
| 2025-03-26 | 4,285.00 | 4,355.00 | 4,275.00 | 4,315.00 | 0.6M |
| 2025-03-25 | 4,285.00 | 4,300.00 | 4,275.00 | 4,285.00 | 0.4M |
| 2025-03-24 | 4,255.00 | 4,295.00 | 4,255.00 | 4,290.00 | 0.4M |
| 2025-03-21 | 4,260.00 | 4,290.00 | 4,235.00 | 4,255.00 | 0.5M |
| 2025-03-20 | 4,275.00 | 4,300.00 | 4,255.00 | 4,270.00 | 0.4M |
| 2025-03-19 | 4,280.00 | 4,290.00 | 4,255.00 | 4,275.00 | 0.2M |
| 2025-03-18 | 4,275.00 | 4,300.00 | 4,265.00 | 4,280.00 | 0.2M |
| 2025-03-17 | 4,250.00 | 4,290.00 | 4,245.00 | 4,275.00 | 0.3M |
| 2025-03-14 | 4,255.00 | 4,260.00 | 4,225.00 | 4,250.00 | 0.1M |
| 2025-03-13 | 4,200.00 | 4,300.00 | 4,195.00 | 4,265.00 | 0.4M |
| 2025-03-12 | 4,215.00 | 4,215.00 | 4,175.00 | 4,190.00 | 0.3M |
| 2025-03-11 | 4,190.00 | 4,215.00 | 4,160.00 | 4,215.00 | 0.1M |
| 2025-03-10 | 4,190.00 | 4,220.00 | 4,175.00 | 4,220.00 | 0.2M |
| 2025-03-07 | 4,165.00 | 4,215.00 | 4,165.00 | 4,195.00 | 0.2M |
| 2025-03-06 | 4,100.00 | 4,220.00 | 4,100.00 | 4,210.00 | 0.3M |
| 2025-03-05 | 4,120.00 | 4,140.00 | 4,075.00 | 4,100.00 | 0.2M |
| 2025-03-04 | 4,140.00 | 4,155.00 | 4,095.00 | 4,120.00 | 0.2M |
| 2025-02-28 | 4,180.00 | 4,180.00 | 4,110.00 | 4,140.00 | 0.3M |
| 2025-02-27 | 4,210.00 | 4,210.00 | 4,165.00 | 4,180.00 | 0.3M |
| 2025-02-26 | 4,175.00 | 4,210.00 | 4,175.00 | 4,210.00 | 0.3M |
| 2025-02-25 | 4,135.00 | 4,200.00 | 4,135.00 | 4,175.00 | 0.5M |
| 2025-02-24 | 4,135.00 | 4,170.00 | 4,130.00 | 4,160.00 | 0.3M |
| 2025-02-21 | 4,165.00 | 4,185.00 | 4,135.00 | 4,160.00 | 0.4M |
| 2025-02-20 | 4,155.00 | 4,195.00 | 4,145.00 | 4,180.00 | 0.1M |
| 2025-02-19 | 4,110.00 | 4,190.00 | 4,100.00 | 4,165.00 | 0.5M |
| 2025-02-18 | 4,100.00 | 4,120.00 | 4,070.00 | 4,110.00 | 0.1M |
| 2025-02-17 | 4,075.00 | 4,110.00 | 4,075.00 | 4,110.00 | 0.2M |
| 2025-02-14 | 4,065.00 | 4,110.00 | 4,060.00 | 4,080.00 | 0.2M |
| 2025-02-13 | 4,080.00 | 4,080.00 | 4,055.00 | 4,060.00 | 0.1M |
| 2025-02-12 | 4,035.00 | 4,075.00 | 4,035.00 | 4,075.00 | 0.1M |
| 2025-02-11 | 4,050.00 | 4,060.00 | 4,020.00 | 4,030.00 | 0.2M |
| 2025-02-10 | 4,075.00 | 4,075.00 | 4,025.00 | 4,040.00 | 0.2M |
| 2025-02-07 | 4,060.00 | 4,085.00 | 4,050.00 | 4,080.00 | 0.1M |
| 2025-02-06 | 4,040.00 | 4,100.00 | 4,040.00 | 4,060.00 | 0.2M |
| 2025-02-05 | 4,035.00 | 4,040.00 | 4,005.00 | 4,040.00 | 0.1M |
| 2025-02-04 | 3,995.00 | 4,040.00 | 3,995.00 | 4,020.00 | 0.1M |
| 2025-02-03 | 4,060.00 | 4,060.00 | 3,990.00 | 3,995.00 | 0.3M |
| 2025-01-31 | 4,000.00 | 4,070.00 | 3,985.00 | 4,060.00 | 0.2M |
| 2025-01-24 | 3,980.00 | 4,005.00 | 3,965.00 | 4,000.00 | 0.2M |
| 2025-01-23 | 3,950.00 | 3,985.00 | 3,950.00 | 3,975.00 | 0.1M |
| 2025-01-22 | 3,955.00 | 3,975.00 | 3,950.00 | 3,950.00 | 0.1M |
| 2025-01-21 | 3,940.00 | 3,955.00 | 3,935.00 | 3,950.00 | 0.1M |
| 2025-01-20 | 3,920.00 | 3,950.00 | 3,915.00 | 3,935.00 | 0.2M |
| 2025-01-17 | 3,935.00 | 3,950.00 | 3,915.00 | 3,935.00 | 0.0M |
| 2025-01-16 | 3,905.00 | 3,945.00 | 3,905.00 | 3,940.00 | 0.2M |
| 2025-01-15 | 3,890.00 | 3,925.00 | 3,885.00 | 3,905.00 | 0.1M |
| 2025-01-14 | 3,900.00 | 3,915.00 | 3,880.00 | 3,890.00 | 0.1M |
| 2025-01-13 | 3,920.00 | 3,940.00 | 3,875.00 | 3,900.00 | 0.2M |
| 2025-01-10 | 3,900.00 | 3,935.00 | 3,880.00 | 3,920.00 | 0.1M |
| 2025-01-09 | 3,905.00 | 3,925.00 | 3,890.00 | 3,900.00 | 0.1M |
| 2025-01-08 | 3,870.00 | 3,925.00 | 3,870.00 | 3,920.00 | 0.1M |
| 2025-01-07 | 3,900.00 | 3,930.00 | 3,900.00 | 3,915.00 | 0.0M |
| 2025-01-06 | 3,900.00 | 3,910.00 | 3,870.00 | 3,900.00 | 0.1M |
| 2025-01-03 | 3,855.00 | 3,915.00 | 3,855.00 | 3,880.00 | 0.1M |
| 2025-01-02 | 3,890.00 | 3,905.00 | 3,850.00 | 3,880.00 | 0.2M |