11,405.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11,660.00 | 11,660.00 | 11,355.00 | 11,405.00 | 0.0M |
| 2025-09-25 | 11,700.00 | 11,735.00 | 11,650.00 | 11,690.00 | 0.0M |
| 2025-09-24 | 11,810.00 | 11,810.00 | 11,610.00 | 11,710.00 | 0.0M |
| 2025-09-23 | 11,765.00 | 11,775.00 | 11,690.00 | 11,725.00 | 0.0M |
| 2025-09-22 | 11,595.00 | 11,740.00 | 11,595.00 | 11,690.00 | 0.0M |
| 2025-09-19 | 11,580.00 | 11,605.00 | 11,515.00 | 11,525.00 | 0.0M |
| 2025-09-18 | 11,500.00 | 11,580.00 | 11,435.00 | 11,555.00 | 0.0M |
| 2025-09-17 | 11,390.00 | 11,450.00 | 11,365.00 | 11,365.00 | 0.0M |
| 2025-09-16 | 11,425.00 | 11,510.00 | 11,400.00 | 11,500.00 | 0.0M |
| 2025-09-15 | 11,345.00 | 11,380.00 | 11,310.00 | 11,345.00 | 0.0M |
| 2025-09-12 | 11,140.00 | 11,285.00 | 11,140.00 | 11,275.00 | 0.0M |
| 2025-09-11 | 11,025.00 | 11,070.00 | 10,975.00 | 11,045.00 | 0.0M |
| 2025-09-10 | 10,815.00 | 11,000.00 | 10,815.00 | 10,980.00 | 0.0M |
| 2025-09-09 | 10,750.00 | 10,800.00 | 10,670.00 | 10,795.00 | 0.0M |
| 2025-09-08 | 10,705.00 | 10,705.00 | 10,635.00 | 10,640.00 | 0.0M |
| 2025-09-05 | 10,635.00 | 10,640.00 | 10,590.00 | 10,610.00 | 0.0M |
| 2025-09-04 | 10,525.00 | 10,615.00 | 10,525.00 | 10,575.00 | 0.0M |
| 2025-09-03 | 10,500.00 | 10,530.00 | 10,500.00 | 10,525.00 | 0.0M |
| 2025-09-02 | 10,445.00 | 10,495.00 | 10,430.00 | 10,470.00 | 0.0M |
| 2025-09-01 | 10,430.00 | 10,500.00 | 10,355.00 | 10,390.00 | 0.0M |
| 2025-08-29 | 10,600.00 | 10,625.00 | 10,530.00 | 10,530.00 | 0.0M |
| 2025-08-28 | 10,545.00 | 10,630.00 | 10,545.00 | 10,585.00 | 0.0M |
| 2025-08-27 | 10,520.00 | 10,555.00 | 10,495.00 | 10,545.00 | 0.0M |
| 2025-08-26 | 10,625.00 | 10,625.00 | 10,530.00 | 10,540.00 | 0.0M |
| 2025-08-25 | 10,555.00 | 10,605.00 | 10,555.00 | 10,600.00 | 0.0M |
| 2025-08-22 | 10,505.00 | 10,545.00 | 10,455.00 | 10,500.00 | 0.0M |
| 2025-08-21 | 10,410.00 | 10,495.00 | 10,410.00 | 10,425.00 | 0.0M |
| 2025-08-20 | 10,295.00 | 10,385.00 | 10,225.00 | 10,385.00 | 0.0M |
| 2025-08-19 | 10,585.00 | 10,585.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2025-08-18 | 10,580.00 | 10,605.00 | 10,520.00 | 10,520.00 | 0.0M |
| 2025-08-14 | 10,675.00 | 10,715.00 | 10,660.00 | 10,680.00 | 0.0M |
| 2025-08-13 | 10,640.00 | 10,675.00 | 10,575.00 | 10,660.00 | 0.0M |
| 2025-08-12 | 10,665.00 | 10,735.00 | 10,560.00 | 10,560.00 | 0.0M |
| 2025-08-11 | 10,635.00 | 10,665.00 | 10,585.00 | 10,585.00 | 0.0M |
| 2025-08-08 | 10,650.00 | 10,695.00 | 10,605.00 | 10,615.00 | 0.0M |
| 2025-08-07 | 10,630.00 | 10,655.00 | 10,595.00 | 10,625.00 | 0.0M |
| 2025-08-06 | 10,550.00 | 10,560.00 | 10,500.00 | 10,550.00 | 0.0M |
| 2025-08-05 | 10,585.00 | 10,620.00 | 10,500.00 | 10,555.00 | 0.0M |
| 2025-08-04 | 10,265.00 | 10,440.00 | 10,240.00 | 10,375.00 | 0.0M |
| 2025-08-01 | 10,540.00 | 10,565.00 | 10,265.00 | 10,265.00 | 0.0M |
| 2025-07-31 | 10,750.00 | 10,800.00 | 10,675.00 | 10,705.00 | 0.0M |
| 2025-07-30 | 10,715.00 | 10,820.00 | 10,710.00 | 10,750.00 | 0.0M |
| 2025-07-29 | 10,610.00 | 10,700.00 | 10,510.00 | 10,665.00 | 0.0M |
| 2025-07-28 | 10,640.00 | 10,655.00 | 10,510.00 | 10,615.00 | 0.0M |
| 2025-07-25 | 10,545.00 | 10,595.00 | 10,535.00 | 10,535.00 | 0.0M |
| 2025-07-24 | 10,580.00 | 10,710.00 | 10,530.00 | 10,545.00 | 0.0M |
| 2025-07-23 | 10,620.00 | 10,620.00 | 10,445.00 | 10,545.00 | 0.0M |
| 2025-07-22 | 10,720.00 | 10,720.00 | 10,475.00 | 10,500.00 | 0.0M |
| 2025-07-21 | 10,585.00 | 10,665.00 | 10,585.00 | 10,635.00 | 0.0M |
| 2025-07-18 | 10,600.00 | 10,645.00 | 10,540.00 | 10,570.00 | 0.0M |
| 2025-07-17 | 10,545.00 | 10,600.00 | 10,450.00 | 10,580.00 | 0.0M |
| 2025-07-16 | 10,595.00 | 10,595.00 | 10,515.00 | 10,520.00 | 0.0M |
| 2025-07-15 | 10,530.00 | 10,605.00 | 10,480.00 | 10,595.00 | 0.0M |
| 2025-07-14 | 10,540.00 | 10,540.00 | 10,455.00 | 10,515.00 | 0.0M |
| 2025-07-11 | 10,420.00 | 10,550.00 | 10,420.00 | 10,420.00 | 0.0M |
| 2025-07-10 | 10,305.00 | 10,430.00 | 10,305.00 | 10,400.00 | 0.0M |
| 2025-07-09 | 10,250.00 | 10,330.00 | 10,250.00 | 10,290.00 | 0.0M |
| 2025-07-08 | 10,150.00 | 10,280.00 | 10,150.00 | 10,250.00 | 0.0M |
| 2025-07-07 | 10,095.00 | 10,165.00 | 10,055.00 | 10,110.00 | 0.0M |
| 2025-07-04 | 10,280.00 | 10,320.00 | 10,095.00 | 10,095.00 | 0.0M |
| 2025-07-03 | 10,225.00 | 10,300.00 | 10,210.00 | 10,285.00 | 0.0M |
| 2025-07-02 | 10,130.00 | 10,145.00 | 10,020.00 | 10,120.00 | 0.0M |
| 2025-07-01 | 10,225.00 | 10,300.00 | 10,135.00 | 10,135.00 | 0.0M |
| 2025-06-30 | 10,130.00 | 10,190.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-06-27 | 10,185.00 | 10,210.00 | 10,070.00 | 10,080.00 | 0.0M |
| 2025-06-26 | 10,250.00 | 10,250.00 | 10,025.00 | 10,120.00 | 0.0M |
| 2025-06-25 | 10,250.00 | 10,275.00 | 10,170.00 | 10,250.00 | 0.0M |
| 2025-06-24 | 10,045.00 | 10,230.00 | 10,045.00 | 10,205.00 | 0.0M |
| 2025-06-23 | 9,980.00 | 9,980.00 | 9,800.00 | 9,930.00 | 0.0M |
| 2025-06-20 | 9,890.00 | 9,990.00 | 9,855.00 | 9,980.00 | 0.0M |
| 2025-06-19 | 9,880.00 | 9,900.00 | 9,780.00 | 9,845.00 | 0.0M |
| 2025-06-18 | 9,710.00 | 9,850.00 | 9,710.00 | 9,810.00 | 0.0M |
| 2025-06-17 | 9,725.00 | 9,895.00 | 9,690.00 | 9,715.00 | 0.0M |
| 2025-06-16 | 9,560.00 | 9,700.00 | 9,515.00 | 9,700.00 | 0.0M |
| 2025-06-13 | 9,675.00 | 9,795.00 | 9,510.00 | 9,550.00 | 0.0M |
| 2025-06-12 | 9,645.00 | 9,715.00 | 9,640.00 | 9,655.00 | 0.0M |
| 2025-06-11 | 9,535.00 | 9,670.00 | 9,535.00 | 9,670.00 | 0.0M |
| 2025-06-10 | 9,495.00 | 9,550.00 | 9,445.00 | 9,495.00 | 0.0M |
| 2025-06-09 | 9,490.00 | 9,505.00 | 9,420.00 | 9,445.00 | 0.0M |
| 2025-06-05 | 9,195.00 | 9,385.00 | 9,195.00 | 9,305.00 | 0.0M |
| 2025-06-04 | 9,075.00 | 9,175.00 | 9,040.00 | 9,150.00 | 0.0M |
| 2025-06-02 | 8,930.00 | 8,985.00 | 8,900.00 | 8,935.00 | 0.0M |
| 2025-05-30 | 8,965.00 | 8,990.00 | 8,895.00 | 8,895.00 | 0.0M |
| 2025-05-29 | 8,870.00 | 8,982.00 | 8,870.00 | 8,980.00 | 0.0M |
| 2025-05-28 | 8,770.00 | 8,885.00 | 8,770.00 | 8,800.00 | 0.0M |
| 2025-05-27 | 8,705.00 | 8,720.00 | 8,690.00 | 8,700.00 | 0.0M |
| 2025-05-26 | 8,600.00 | 8,705.00 | 8,600.00 | 8,705.00 | 0.0M |
| 2025-05-23 | 8,580.00 | 8,615.00 | 8,565.00 | 8,565.00 | 0.0M |
| 2025-05-22 | 8,665.00 | 8,670.00 | 8,540.00 | 8,540.00 | 0.0M |
| 2025-05-21 | 8,625.00 | 8,720.00 | 8,625.00 | 8,665.00 | 0.0M |
| 2025-05-20 | 8,620.00 | 8,670.00 | 8,620.00 | 8,620.00 | 0.0M |
| 2025-05-19 | 8,675.00 | 8,675.00 | 8,555.00 | 8,560.00 | 0.0M |
| 2025-05-16 | 8,690.00 | 8,695.00 | 8,655.00 | 8,675.00 | 0.0M |
| 2025-05-15 | 8,715.00 | 8,750.00 | 8,660.00 | 8,675.00 | 0.0M |
| 2025-05-14 | 8,665.00 | 8,755.00 | 8,660.00 | 8,700.00 | 0.0M |
| 2025-05-13 | 8,630.00 | 8,680.00 | 8,605.00 | 8,605.00 | 0.0M |
| 2025-05-12 | 8,540.00 | 8,610.00 | 8,540.00 | 8,595.00 | 0.0M |
| 2025-05-09 | 8,490.00 | 8,530.00 | 8,485.00 | 8,485.00 | 0.0M |
| 2025-05-08 | 8,500.00 | 8,540.00 | 8,485.00 | 8,485.00 | 0.0M |
| 2025-05-07 | 8,455.00 | 8,495.00 | 8,445.00 | 8,475.00 | 0.0M |
| 2025-05-02 | 8,395.00 | 8,465.00 | 8,395.00 | 8,405.00 | 0.0M |
| 2025-04-30 | 8,425.00 | 8,475.00 | 8,380.00 | 8,395.00 | 0.0M |
| 2025-04-29 | 8,440.00 | 8,485.00 | 8,405.00 | 8,425.00 | 0.0M |
| 2025-04-28 | 8,480.00 | 8,525.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2025-04-25 | 8,490.00 | 8,495.00 | 8,440.00 | 8,455.00 | 0.0M |
| 2025-04-24 | 8,380.00 | 8,405.00 | 8,335.00 | 8,385.00 | 0.0M |
| 2025-04-23 | 8,380.00 | 8,400.00 | 8,340.00 | 8,380.00 | 0.0M |
| 2025-04-22 | 8,265.00 | 8,305.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2025-04-21 | 8,325.00 | 8,335.00 | 8,255.00 | 8,285.00 | 0.0M |
| 2025-04-18 | 8,220.00 | 8,275.00 | 8,220.00 | 8,265.00 | 0.0M |
| 2025-04-17 | 8,175.00 | 8,230.00 | 8,155.00 | 8,220.00 | 0.0M |
| 2025-04-16 | 8,260.00 | 8,260.00 | 8,145.00 | 8,145.00 | 0.0M |
| 2025-04-15 | 8,240.00 | 8,285.00 | 8,230.00 | 8,255.00 | 0.0M |
| 2025-04-14 | 8,225.00 | 8,230.00 | 8,195.00 | 8,210.00 | 0.0M |
| 2025-04-11 | 8,005.00 | 8,105.00 | 8,000.00 | 8,100.00 | 0.0M |
| 2025-04-10 | 8,030.00 | 8,135.00 | 8,000.00 | 8,105.00 | 0.0M |
| 2025-04-09 | 7,815.00 | 7,815.00 | 7,640.00 | 7,655.00 | 0.0M |
| 2025-04-08 | 8,000.00 | 8,000.00 | 7,795.00 | 7,830.00 | 0.0M |
| 2025-04-07 | 7,965.00 | 7,965.00 | 7,795.00 | 7,795.00 | 0.0M |
| 2025-04-04 | 8,230.00 | 8,385.00 | 8,160.00 | 8,225.00 | 0.0M |
| 2025-04-03 | 8,200.00 | 8,315.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2025-04-02 | 8,460.00 | 8,470.00 | 8,405.00 | 8,410.00 | 0.0M |
| 2025-04-01 | 8,425.00 | 8,490.00 | 8,360.00 | 8,460.00 | 0.0M |
| 2025-03-31 | 8,400.00 | 8,400.00 | 8,300.00 | 8,315.00 | 0.0M |
| 2025-03-28 | 8,670.00 | 8,670.00 | 8,520.00 | 8,530.00 | 0.0M |
| 2025-03-27 | 8,775.00 | 8,785.00 | 8,710.00 | 8,710.00 | 0.0M |
| 2025-03-26 | 8,735.00 | 8,820.00 | 8,720.00 | 8,785.00 | 0.0M |
| 2025-03-25 | 8,765.00 | 8,810.00 | 8,695.00 | 8,710.00 | 0.0M |
| 2025-03-24 | 8,770.00 | 8,840.00 | 8,770.00 | 8,770.00 | 0.0M |
| 2025-03-21 | 8,755.00 | 8,800.00 | 8,730.00 | 8,770.00 | 0.0M |
| 2025-03-20 | 8,765.00 | 8,810.00 | 8,750.00 | 8,765.00 | 0.0M |
| 2025-03-19 | 8,730.00 | 8,785.00 | 8,730.00 | 8,730.00 | 0.0M |
| 2025-03-18 | 8,765.00 | 8,800.00 | 8,680.00 | 8,730.00 | 0.0M |
| 2025-03-17 | 8,640.00 | 8,680.00 | 8,630.00 | 8,665.00 | 0.0M |
| 2025-03-14 | 8,515.00 | 8,520.00 | 8,485.00 | 8,510.00 | 0.0M |
| 2025-03-13 | 8,555.00 | 8,595.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2025-03-12 | 8,455.00 | 8,515.00 | 8,455.00 | 8,500.00 | 0.0M |
| 2025-03-11 | 8,300.00 | 8,405.00 | 8,265.00 | 8,370.00 | 0.0M |
| 2025-03-10 | 8,460.00 | 8,500.00 | 8,435.00 | 8,470.00 | 0.0M |
| 2025-03-07 | 8,435.00 | 8,480.00 | 8,415.00 | 8,435.00 | 0.0M |
| 2025-03-06 | 8,470.00 | 8,520.00 | 8,455.00 | 8,470.00 | 0.0M |
| 2025-03-05 | 8,475.00 | 8,480.00 | 8,395.00 | 8,445.00 | 0.0M |
| 2025-03-04 | 8,365.00 | 8,435.00 | 8,365.00 | 8,395.00 | 0.0M |
| 2025-02-28 | 8,525.00 | 8,530.00 | 8,390.00 | 8,395.00 | 0.0M |
| 2025-02-27 | 8,690.00 | 8,725.00 | 8,660.00 | 8,680.00 | 0.0M |
| 2025-02-26 | 8,670.00 | 8,725.00 | 8,650.00 | 8,715.00 | 0.0M |
| 2025-02-25 | 8,620.00 | 8,725.00 | 8,620.00 | 8,675.00 | 0.0M |
| 2025-02-24 | 8,715.00 | 8,730.00 | 8,665.00 | 8,700.00 | 0.0M |
| 2025-02-21 | 8,745.00 | 8,795.00 | 8,710.00 | 8,795.00 | 0.0M |
| 2025-02-20 | 8,815.00 | 8,825.00 | 8,745.00 | 8,745.00 | 0.0M |
| 2025-02-19 | 8,695.00 | 8,860.00 | 8,695.00 | 8,815.00 | 0.0M |
| 2025-02-18 | 8,615.00 | 8,690.00 | 8,600.00 | 8,680.00 | 0.0M |
| 2025-02-17 | 8,525.00 | 8,615.00 | 8,525.00 | 8,610.00 | 0.0M |
| 2025-02-14 | 8,515.00 | 8,565.00 | 8,515.00 | 8,525.00 | 0.0M |
| 2025-02-13 | 8,450.00 | 8,485.00 | 8,435.00 | 8,470.00 | 0.0M |
| 2025-02-12 | 8,365.00 | 8,425.00 | 8,365.00 | 8,425.00 | 0.0M |
| 2025-02-11 | 8,370.00 | 8,435.00 | 8,365.00 | 8,370.00 | 0.0M |
| 2025-02-10 | 8,295.00 | 8,365.00 | 8,250.00 | 8,330.00 | 0.0M |
| 2025-02-07 | 8,350.00 | 8,370.00 | 8,315.00 | 8,315.00 | 0.0M |
| 2025-02-06 | 8,280.00 | 8,350.00 | 8,280.00 | 8,350.00 | 0.0M |
| 2025-02-05 | 8,250.00 | 8,290.00 | 8,250.00 | 8,270.00 | 0.0M |
| 2025-02-04 | 8,125.00 | 8,260.00 | 8,125.00 | 8,180.00 | 0.0M |
| 2025-02-03 | 8,130.00 | 8,130.00 | 8,005.00 | 8,055.00 | 0.0M |
| 2025-01-31 | 8,255.00 | 8,270.00 | 8,195.00 | 8,260.00 | 0.0M |
| 2025-01-24 | 8,300.00 | 8,365.00 | 8,300.00 | 8,320.00 | 0.0M |
| 2025-01-23 | 8,380.00 | 8,380.00 | 8,310.00 | 8,320.00 | 0.0M |
| 2025-01-22 | 8,320.00 | 8,425.00 | 8,320.00 | 8,380.00 | 0.0M |
| 2025-01-21 | 8,315.00 | 8,380.00 | 8,260.00 | 8,295.00 | 0.0M |
| 2025-01-20 | 8,335.00 | 8,345.00 | 8,290.00 | 8,295.00 | 0.0M |
| 2025-01-17 | 8,320.00 | 8,320.00 | 8,290.00 | 8,290.00 | 0.0M |
| 2025-01-16 | 8,330.00 | 8,355.00 | 8,320.00 | 8,320.00 | 0.0M |
| 2025-01-15 | 8,260.00 | 8,315.00 | 8,220.00 | 8,230.00 | 0.0M |
| 2025-01-14 | 8,210.00 | 8,255.00 | 8,195.00 | 8,245.00 | 0.0M |
| 2025-01-13 | 8,280.00 | 8,285.00 | 8,185.00 | 8,200.00 | 0.0M |
| 2025-01-10 | 8,370.00 | 8,370.00 | 8,285.00 | 8,330.00 | 0.0M |
| 2025-01-09 | 8,350.00 | 8,395.00 | 8,325.00 | 8,340.00 | 0.0M |
| 2025-01-08 | 8,280.00 | 8,365.00 | 8,225.00 | 8,335.00 | 0.0M |
| 2025-01-07 | 8,310.00 | 8,330.00 | 8,245.00 | 8,245.00 | 0.0M |
| 2025-01-06 | 8,135.00 | 8,245.00 | 8,100.00 | 8,230.00 | 0.0M |
| 2025-01-03 | 7,940.00 | 8,135.00 | 7,940.00 | 8,100.00 | 0.0M |
| 2025-01-02 | 7,925.00 | 7,965.00 | 7,880.00 | 7,915.00 | 0.0M |