13,520.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 13,735.00 | 13,780.00 | 13,520.00 | 13,520.00 | 1.3M |
| 2025-09-25 | 13,510.00 | 13,880.00 | 13,465.00 | 13,740.00 | 1.8M |
| 2025-09-24 | 12,880.00 | 13,450.00 | 12,880.00 | 13,435.00 | 1.2M |
| 2025-09-23 | 13,460.00 | 13,460.00 | 12,800.00 | 12,880.00 | 1.2M |
| 2025-09-22 | 13,205.00 | 13,275.00 | 12,960.00 | 13,135.00 | 1.3M |
| 2025-09-19 | 13,135.00 | 13,300.00 | 12,980.00 | 13,090.00 | 2.9M |
| 2025-09-18 | 13,135.00 | 13,900.00 | 13,005.00 | 13,005.00 | 2.6M |
| 2025-09-17 | 12,820.00 | 13,155.00 | 12,750.00 | 13,135.00 | 1.4M |
| 2025-09-16 | 12,760.00 | 12,850.00 | 12,650.00 | 12,675.00 | 1.1M |
| 2025-09-15 | 12,535.00 | 12,820.00 | 12,485.00 | 12,640.00 | 1.3M |
| 2025-09-12 | 12,400.00 | 12,610.00 | 12,355.00 | 12,535.00 | 1.4M |
| 2025-09-11 | 11,845.00 | 12,320.00 | 11,770.00 | 12,275.00 | 1.2M |
| 2025-09-10 | 11,810.00 | 12,030.00 | 11,810.00 | 11,990.00 | 0.7M |
| 2025-09-09 | 11,750.00 | 11,890.00 | 11,680.00 | 11,745.00 | 0.9M |
| 2025-09-08 | 11,700.00 | 11,740.00 | 11,595.00 | 11,725.00 | 0.8M |
| 2025-09-05 | 11,310.00 | 11,670.00 | 11,295.00 | 11,670.00 | 1.0M |
| 2025-09-04 | 11,890.00 | 11,895.00 | 11,260.00 | 11,300.00 | 1.8M |
| 2025-09-03 | 12,000.00 | 12,130.00 | 11,775.00 | 11,885.00 | 1.3M |
| 2025-09-02 | 12,180.00 | 12,390.00 | 11,830.00 | 11,955.00 | 1.5M |
| 2025-09-01 | 12,190.00 | 12,400.00 | 11,875.00 | 12,180.00 | 1.5M |
| 2025-08-29 | 11,850.00 | 12,500.00 | 11,810.00 | 11,880.00 | 0.8M |
| 2025-08-28 | 11,545.00 | 11,800.00 | 11,505.00 | 11,715.00 | 0.9M |
| 2025-08-27 | 11,790.00 | 12,295.00 | 11,740.00 | 11,835.00 | 0.9M |
| 2025-08-26 | 11,810.00 | 11,885.00 | 11,670.00 | 11,820.00 | 0.5M |
| 2025-08-25 | 11,470.00 | 11,930.00 | 11,410.00 | 11,800.00 | 1.4M |
| 2025-08-22 | 10,995.00 | 11,385.00 | 10,850.00 | 11,380.00 | 0.5M |
| 2025-08-21 | 10,845.00 | 11,070.00 | 10,790.00 | 10,850.00 | 0.3M |
| 2025-08-20 | 10,555.00 | 10,875.00 | 10,500.00 | 10,845.00 | 0.5M |
| 2025-08-19 | 10,700.00 | 10,735.00 | 10,640.00 | 10,640.00 | 0.2M |
| 2025-08-18 | 10,680.00 | 10,855.00 | 10,585.00 | 10,700.00 | 0.5M |
| 2025-08-14 | 10,555.00 | 10,800.00 | 10,545.00 | 10,680.00 | 0.6M |
| 2025-08-13 | 10,200.00 | 10,520.00 | 10,200.00 | 10,495.00 | 0.4M |
| 2025-08-12 | 9,950.00 | 10,240.00 | 9,905.00 | 10,200.00 | 0.2M |
| 2025-08-11 | 9,975.00 | 10,050.00 | 9,875.00 | 9,950.00 | 0.1M |
| 2025-08-08 | 10,150.00 | 10,150.00 | 9,945.00 | 9,965.00 | 0.1M |
| 2025-08-07 | 10,120.00 | 10,220.00 | 10,025.00 | 10,080.00 | 0.2M |
| 2025-08-06 | 10,140.00 | 10,145.00 | 10,005.00 | 10,115.00 | 0.1M |
| 2025-08-05 | 10,345.00 | 10,345.00 | 10,000.00 | 10,140.00 | 0.3M |
| 2025-08-04 | 10,100.00 | 10,100.00 | 9,800.00 | 10,050.00 | 0.3M |
| 2025-08-01 | 10,045.00 | 10,190.00 | 10,030.00 | 10,125.00 | 0.2M |
| 2025-07-31 | 10,155.00 | 10,185.00 | 10,020.00 | 10,045.00 | 0.3M |
| 2025-07-30 | 10,520.00 | 10,520.00 | 10,120.00 | 10,200.00 | 0.3M |
| 2025-07-29 | 10,440.00 | 10,545.00 | 10,380.00 | 10,485.00 | 0.3M |
| 2025-07-28 | 10,360.00 | 10,510.00 | 10,360.00 | 10,440.00 | 0.2M |
| 2025-07-25 | 10,340.00 | 10,400.00 | 10,225.00 | 10,350.00 | 0.2M |
| 2025-07-24 | 10,365.00 | 10,410.00 | 10,270.00 | 10,330.00 | 0.6M |
| 2025-07-23 | 10,295.00 | 10,360.00 | 10,150.00 | 10,330.00 | 0.3M |
| 2025-07-22 | 10,140.00 | 10,230.00 | 10,075.00 | 10,200.00 | 0.2M |
| 2025-07-21 | 10,150.00 | 10,180.00 | 10,065.00 | 10,125.00 | 0.3M |
| 2025-07-18 | 9,915.00 | 10,140.00 | 9,915.00 | 10,030.00 | 0.3M |
| 2025-07-17 | 9,885.00 | 9,900.00 | 9,780.00 | 9,885.00 | 0.3M |
| 2025-07-16 | 9,780.00 | 9,995.00 | 9,780.00 | 9,835.00 | 0.4M |
| 2025-07-15 | 9,625.00 | 9,780.00 | 9,560.00 | 9,700.00 | 0.2M |
| 2025-07-14 | 9,600.00 | 9,630.00 | 9,450.00 | 9,625.00 | 0.2M |
| 2025-07-11 | 9,450.00 | 9,655.00 | 9,382.00 | 9,610.00 | 0.4M |
| 2025-07-10 | 9,550.00 | 9,550.00 | 9,350.00 | 9,400.00 | 0.3M |
| 2025-07-09 | 9,565.00 | 9,565.00 | 9,445.00 | 9,445.00 | 0.3M |
| 2025-07-08 | 9,390.00 | 9,520.00 | 9,325.00 | 9,500.00 | 0.3M |
| 2025-07-07 | 9,440.00 | 9,440.00 | 9,265.00 | 9,320.00 | 0.3M |
| 2025-07-04 | 9,400.00 | 9,490.00 | 9,270.00 | 9,340.00 | 0.4M |
| 2025-07-03 | 9,375.00 | 9,400.00 | 9,310.00 | 9,370.00 | 0.4M |
| 2025-07-02 | 9,500.00 | 9,550.00 | 9,355.00 | 9,380.00 | 0.4M |
| 2025-07-01 | 9,550.00 | 9,560.00 | 9,440.00 | 9,500.00 | 0.4M |
| 2025-06-30 | 9,550.00 | 9,640.00 | 9,490.00 | 9,550.00 | 0.4M |
| 2025-06-27 | 9,690.00 | 9,690.00 | 9,530.00 | 9,530.00 | 0.5M |
| 2025-06-26 | 9,645.00 | 9,660.00 | 9,520.00 | 9,535.00 | 0.3M |
| 2025-06-25 | 9,510.00 | 9,675.00 | 9,510.00 | 9,675.00 | 0.5M |
| 2025-06-24 | 9,420.00 | 9,590.00 | 9,370.00 | 9,530.00 | 0.6M |
| 2025-06-23 | 9,180.00 | 9,435.00 | 9,180.00 | 9,420.00 | 0.9M |
| 2025-06-20 | 9,285.00 | 9,285.00 | 9,175.00 | 9,200.00 | 0.5M |
| 2025-06-19 | 9,365.00 | 9,455.00 | 9,245.00 | 9,250.00 | 0.5M |
| 2025-06-18 | 9,410.00 | 9,500.00 | 9,350.00 | 9,365.00 | 0.6M |
| 2025-06-17 | 9,600.00 | 9,600.00 | 9,380.00 | 9,395.00 | 0.7M |
| 2025-06-16 | 9,455.00 | 9,455.00 | 9,340.00 | 9,420.00 | 0.4M |
| 2025-06-13 | 9,590.00 | 9,590.00 | 9,405.00 | 9,460.00 | 0.3M |
| 2025-06-12 | 9,855.00 | 9,855.00 | 9,540.00 | 9,590.00 | 1.1M |
| 2025-06-11 | 9,580.00 | 9,885.00 | 9,580.00 | 9,850.00 | 1.2M |
| 2025-06-10 | 9,675.00 | 10,050.00 | 9,545.00 | 9,575.00 | 0.6M |
| 2025-06-09 | 9,690.00 | 9,805.00 | 9,615.00 | 9,670.00 | 1.9M |
| 2025-06-05 | 9,700.00 | 9,705.00 | 9,545.00 | 9,690.00 | 1.9M |
| 2025-06-04 | 9,510.00 | 9,700.00 | 9,450.00 | 9,595.00 | 1.1M |
| 2025-06-02 | 9,430.00 | 9,440.00 | 9,215.00 | 9,310.00 | 1.1M |
| 2025-05-30 | 9,660.00 | 9,660.00 | 9,380.00 | 9,450.00 | 0.9M |
| 2025-05-29 | 9,575.00 | 9,750.00 | 9,520.00 | 9,655.00 | 1.2M |
| 2025-05-28 | 9,655.00 | 9,710.00 | 9,540.00 | 9,570.00 | 1.3M |
| 2025-05-27 | 9,550.00 | 9,660.00 | 9,500.00 | 9,635.00 | 0.9M |
| 2025-05-26 | 10,000.00 | 10,030.00 | 9,620.00 | 9,620.00 | 1.5M |
| 2025-05-23 | 10,080.00 | 10,172.00 | 10,005.00 | 10,035.00 | 2.2M |
| 2025-05-22 | 10,220.00 | 10,230.00 | 10,085.00 | 10,100.00 | 1.3M |
| 2025-05-21 | 10,215.00 | 10,330.00 | 10,170.00 | 10,270.00 | 2.0M |
| 2025-05-20 | 10,110.00 | 10,240.00 | 10,030.00 | 10,215.00 | 1.8M |
| 2025-05-19 | 9,990.00 | 10,095.00 | 9,815.00 | 10,080.00 | 1.2M |
| 2025-05-16 | 10,045.00 | 10,060.00 | 9,917.00 | 9,990.00 | 1.6M |
| 2025-05-15 | 10,250.00 | 10,285.00 | 10,030.00 | 10,045.00 | 1.9M |
| 2025-05-14 | 10,250.00 | 10,355.00 | 10,160.00 | 10,260.00 | 2.8M |
| 2025-05-13 | 10,415.00 | 10,425.00 | 10,090.00 | 10,175.00 | 2.6M |