12,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 9,835.00 | 9,835.00 | 9,735.00 | 9,765.00 | 0.0M |
| 2022-12-28 | 9,985.00 | 9,985.00 | 9,895.00 | 9,900.00 | 0.0M |
| 2022-12-27 | 9,980.00 | 10,015.00 | 9,935.00 | 9,990.00 | 0.0M |
| 2022-12-26 | 9,945.00 | 10,015.00 | 9,935.00 | 9,980.00 | 0.0M |
| 2022-12-23 | 10,000.00 | 10,000.00 | 9,920.00 | 9,945.00 | 0.0M |
| 2022-12-22 | 10,000.00 | 10,045.00 | 9,940.00 | 10,000.00 | 0.0M |
| 2022-12-21 | 9,895.00 | 10,000.00 | 9,895.00 | 9,960.00 | 0.0M |
| 2022-12-20 | 10,075.00 | 10,095.00 | 9,815.00 | 9,865.00 | 0.4M |
| 2022-12-19 | 10,280.00 | 10,280.00 | 10,040.00 | 10,130.00 | 0.0M |
| 2022-12-16 | 10,465.00 | 10,700.00 | 10,200.00 | 10,265.00 | 0.2M |
| 2022-12-15 | 10,510.00 | 10,515.00 | 10,400.00 | 10,465.00 | 0.1M |
| 2022-12-14 | 10,470.00 | 10,535.00 | 10,425.00 | 10,510.00 | 0.1M |
| 2022-12-13 | 10,455.00 | 10,490.00 | 10,430.00 | 10,470.00 | 0.0M |
| 2022-12-12 | 10,325.00 | 10,370.00 | 10,310.00 | 10,345.00 | 0.0M |
| 2022-12-09 | 10,465.00 | 10,495.00 | 10,380.00 | 10,400.00 | 0.0M |
| 2022-12-08 | 10,525.00 | 10,525.00 | 10,430.00 | 10,465.00 | 0.0M |
| 2022-12-07 | 10,565.00 | 10,565.00 | 10,420.00 | 10,500.00 | 0.3M |
| 2022-12-06 | 10,495.00 | 10,565.00 | 10,415.00 | 10,565.00 | 0.0M |
| 2022-12-05 | 10,645.00 | 10,645.00 | 10,490.00 | 10,525.00 | 0.0M |
| 2022-12-02 | 10,555.00 | 10,580.00 | 10,480.00 | 10,560.00 | 0.0M |
| 2022-12-01 | 10,660.00 | 10,660.00 | 10,520.00 | 10,555.00 | 0.0M |
| 2022-11-30 | 10,630.00 | 10,630.00 | 10,465.00 | 10,495.00 | 0.0M |
| 2022-11-29 | 10,775.00 | 10,790.00 | 10,535.00 | 10,595.00 | 0.0M |
| 2022-11-28 | 10,720.00 | 10,805.00 | 10,715.00 | 10,790.00 | 0.1M |
| 2022-11-25 | 10,785.00 | 10,800.00 | 10,680.00 | 10,720.00 | 0.1M |
| 2022-11-24 | 10,910.00 | 10,910.00 | 10,725.00 | 10,780.00 | 0.0M |
| 2022-11-23 | 10,800.00 | 10,930.00 | 10,800.00 | 10,875.00 | 0.0M |
| 2022-11-22 | 10,735.00 | 10,895.00 | 10,735.00 | 10,785.00 | 0.1M |
| 2022-11-21 | 10,570.00 | 10,720.00 | 10,570.00 | 10,720.00 | 0.0M |
| 2022-11-18 | 10,605.00 | 10,610.00 | 10,515.00 | 10,520.00 | 0.0M |
| 2022-11-17 | 10,600.00 | 10,630.00 | 10,540.00 | 10,625.00 | 0.0M |
| 2022-11-16 | 10,475.00 | 10,575.00 | 10,450.00 | 10,560.00 | 0.0M |
| 2022-11-15 | 10,530.00 | 10,635.00 | 10,000.00 | 10,450.00 | 0.0M |
| 2022-11-14 | 10,470.00 | 10,550.00 | 10,375.00 | 10,530.00 | 0.0M |
| 2022-11-11 | 10,705.00 | 10,705.00 | 10,410.00 | 10,470.00 | 0.0M |
| 2022-11-10 | 10,435.00 | 10,435.00 | 10,245.00 | 10,375.00 | 0.1M |
| 2022-11-09 | 10,545.00 | 10,550.00 | 10,380.00 | 10,435.00 | 0.3M |
| 2022-11-08 | 10,530.00 | 10,600.00 | 10,500.00 | 10,520.00 | 0.3M |
| 2022-11-07 | 10,600.00 | 10,845.00 | 10,515.00 | 10,525.00 | 0.1M |
| 2022-11-04 | 10,700.00 | 10,700.00 | 10,495.00 | 10,525.00 | 0.0M |
| 2022-11-03 | 10,590.00 | 10,590.00 | 10,520.00 | 10,550.00 | 0.2M |
| 2022-11-02 | 10,810.00 | 10,810.00 | 10,715.00 | 10,760.00 | 0.1M |
| 2022-11-01 | 10,860.00 | 10,860.00 | 10,770.00 | 10,815.00 | 0.1M |
| 2022-10-31 | 10,765.00 | 10,845.00 | 10,765.00 | 10,840.00 | 0.1M |
| 2022-10-28 | 10,590.00 | 10,590.00 | 10,505.00 | 10,575.00 | 0.1M |
| 2022-10-27 | 10,545.00 | 10,680.00 | 10,545.00 | 10,630.00 | 0.0M |
| 2022-10-26 | 10,670.00 | 10,830.00 | 10,480.00 | 10,480.00 | 0.1M |
| 2022-10-25 | 10,570.00 | 10,650.00 | 10,490.00 | 10,540.00 | 0.2M |
| 2022-10-24 | 10,335.00 | 10,455.00 | 10,335.00 | 10,435.00 | 0.1M |
| 2022-10-21 | 10,140.00 | 10,165.00 | 10,080.00 | 10,165.00 | 0.0M |
| 2022-10-20 | 10,200.00 | 10,310.00 | 10,200.00 | 10,255.00 | 0.0M |
| 2022-10-19 | 10,315.00 | 10,385.00 | 10,280.00 | 10,355.00 | 0.0M |
| 2022-10-18 | 10,300.00 | 10,355.00 | 10,235.00 | 10,280.00 | 0.3M |
| 2022-10-17 | 10,155.00 | 10,160.00 | 10,075.00 | 10,100.00 | 0.1M |
| 2022-10-14 | 10,240.00 | 10,290.00 | 10,190.00 | 10,290.00 | 0.0M |
| 2022-10-13 | 10,000.00 | 10,000.00 | 9,920.00 | 9,995.00 | 0.0M |
| 2022-10-12 | 10,150.00 | 10,150.00 | 10,055.00 | 10,110.00 | 0.0M |
| 2022-10-11 | 10,060.00 | 10,080.00 | 10,000.00 | 10,055.00 | 0.1M |
| 2022-10-07 | 10,110.00 | 10,135.00 | 10,060.00 | 10,090.00 | 0.1M |
| 2022-10-06 | 10,340.00 | 10,470.00 | 10,190.00 | 10,230.00 | 0.1M |
| 2022-10-05 | 10,330.00 | 10,330.00 | 10,240.00 | 10,255.00 | 0.0M |
| 2022-10-04 | 10,240.00 | 10,240.00 | 10,195.00 | 10,210.00 | 0.0M |
| 2022-09-30 | 10,080.00 | 10,090.00 | 9,985.00 | 10,000.00 | 0.0M |
| 2022-09-29 | 10,120.00 | 10,210.00 | 10,120.00 | 10,185.00 | 0.0M |
| 2022-09-28 | 10,020.00 | 10,045.00 | 9,970.00 | 10,045.00 | 0.0M |
| 2022-09-27 | 10,120.00 | 10,130.00 | 10,085.00 | 10,100.00 | 0.0M |
| 2022-09-26 | 10,120.00 | 10,165.00 | 10,070.00 | 10,120.00 | 0.0M |
| 2022-09-23 | 10,190.00 | 10,190.00 | 10,130.00 | 10,170.00 | 0.0M |
| 2022-09-22 | 10,150.00 | 10,260.00 | 10,130.00 | 10,260.00 | 0.0M |
| 2022-09-21 | 10,280.00 | 10,295.00 | 10,225.00 | 10,280.00 | 0.0M |
| 2022-09-20 | 10,385.00 | 10,465.00 | 10,385.00 | 10,425.00 | 0.0M |
| 2022-09-19 | 10,315.00 | 10,315.00 | 10,260.00 | 10,280.00 | 0.0M |
| 2022-09-16 | 10,815.00 | 10,815.00 | 10,295.00 | 10,315.00 | 0.0M |
| 2022-09-15 | 10,600.00 | 10,600.00 | 10,550.00 | 10,580.00 | 0.0M |
| 2022-09-14 | 10,535.00 | 10,605.00 | 10,525.00 | 10,605.00 | 0.0M |
| 2022-09-13 | 10,765.00 | 10,830.00 | 10,765.00 | 10,785.00 | 0.0M |
| 2022-09-08 | 10,560.00 | 10,660.00 | 10,560.00 | 10,660.00 | 0.0M |
| 2022-09-07 | 10,395.00 | 10,430.00 | 10,370.00 | 10,425.00 | 0.0M |
| 2022-09-06 | 10,385.00 | 10,430.00 | 10,335.00 | 10,430.00 | 0.0M |
| 2022-09-05 | 10,325.00 | 10,385.00 | 10,300.00 | 10,385.00 | 0.0M |
| 2022-09-02 | 10,565.00 | 10,565.00 | 10,270.00 | 10,340.00 | 0.0M |
| 2022-09-01 | 10,150.00 | 10,240.00 | 10,150.00 | 10,220.00 | 0.1M |
| 2022-08-31 | 10,370.00 | 10,370.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2022-08-30 | 10,395.00 | 10,470.00 | 10,395.00 | 10,455.00 | 0.2M |
| 2022-08-29 | 10,325.00 | 10,425.00 | 10,310.00 | 10,415.00 | 0.0M |
| 2022-08-26 | 10,680.00 | 10,680.00 | 10,625.00 | 10,650.00 | 0.0M |
| 2022-08-25 | 10,640.00 | 10,670.00 | 10,585.00 | 10,670.00 | 0.1M |
| 2022-08-24 | 10,605.00 | 10,605.00 | 10,530.00 | 10,585.00 | 0.0M |
| 2022-08-23 | 10,505.00 | 10,645.00 | 10,505.00 | 10,605.00 | 0.0M |
| 2022-08-22 | 10,735.00 | 10,740.00 | 10,665.00 | 10,730.00 | 0.2M |
| 2022-08-19 | 10,710.00 | 10,815.00 | 10,710.00 | 10,755.00 | 0.1M |
| 2022-08-18 | 10,685.00 | 10,715.00 | 10,645.00 | 10,710.00 | 0.1M |
| 2022-08-17 | 10,720.00 | 10,720.00 | 10,665.00 | 10,685.00 | 0.0M |
| 2022-08-16 | 10,500.00 | 10,655.00 | 10,430.00 | 10,655.00 | 0.0M |
| 2022-08-12 | 10,715.00 | 10,715.00 | 10,395.00 | 10,430.00 | 0.0M |
| 2022-08-11 | 10,360.00 | 10,475.00 | 10,355.00 | 10,475.00 | 0.0M |
| 2022-08-10 | 10,230.00 | 10,325.00 | 10,205.00 | 10,325.00 | 0.2M |
| 2022-08-09 | 10,180.00 | 10,275.00 | 10,155.00 | 10,230.00 | 0.3M |
| 2022-08-08 | 10,150.00 | 10,150.00 | 10,090.00 | 10,150.00 | 0.0M |
| 2022-08-05 | 10,240.00 | 10,240.00 | 10,130.00 | 10,150.00 | 0.0M |
| 2022-08-04 | 10,210.00 | 10,240.00 | 10,205.00 | 10,235.00 | 0.0M |
| 2022-08-03 | 10,180.00 | 10,200.00 | 10,170.00 | 10,200.00 | 0.0M |
| 2022-08-02 | 10,200.00 | 10,250.00 | 10,170.00 | 10,200.00 | 0.0M |
| 2022-08-01 | 10,195.00 | 10,200.00 | 10,170.00 | 10,200.00 | 0.0M |
| 2022-07-29 | 10,150.00 | 10,200.00 | 10,060.00 | 10,195.00 | 0.0M |
| 2022-07-28 | 10,190.00 | 10,190.00 | 10,030.00 | 10,080.00 | 0.0M |
| 2022-07-27 | 9,980.00 | 10,035.00 | 9,980.00 | 10,035.00 | 0.0M |
| 2022-07-26 | 9,935.00 | 10,000.00 | 9,915.00 | 9,980.00 | 0.0M |
| 2022-07-25 | 9,925.00 | 9,930.00 | 9,845.00 | 9,930.00 | 0.0M |
| 2022-07-22 | 9,900.00 | 9,925.00 | 9,870.00 | 9,925.00 | 0.0M |
| 2022-07-21 | 9,900.00 | 9,900.00 | 9,835.00 | 9,855.00 | 0.0M |
| 2022-07-20 | 9,850.00 | 9,860.00 | 9,695.00 | 9,860.00 | 0.0M |
| 2022-07-19 | 9,760.00 | 9,760.00 | 9,640.00 | 9,695.00 | 0.0M |
| 2022-07-18 | 9,730.00 | 9,780.00 | 9,730.00 | 9,780.00 | 0.0M |
| 2022-07-15 | 9,700.00 | 9,700.00 | 9,565.00 | 9,695.00 | 0.0M |
| 2022-07-14 | 9,645.00 | 9,660.00 | 9,550.00 | 9,630.00 | 0.0M |
| 2022-07-13 | 9,705.00 | 9,705.00 | 9,650.00 | 9,665.00 | 0.0M |
| 2022-07-12 | 9,665.00 | 9,695.00 | 9,640.00 | 9,655.00 | 0.0M |
| 2022-07-11 | 9,765.00 | 9,765.00 | 9,650.00 | 9,670.00 | 0.0M |
| 2022-07-08 | 9,865.00 | 9,865.00 | 9,700.00 | 9,720.00 | 0.0M |
| 2022-07-07 | 9,715.00 | 9,715.00 | 9,680.00 | 9,705.00 | 0.0M |
| 2022-07-06 | 9,690.00 | 9,720.00 | 9,635.00 | 9,680.00 | 0.0M |
| 2022-07-05 | 9,500.00 | 9,715.00 | 9,500.00 | 9,710.00 | 0.0M |
| 2022-07-04 | 9,645.00 | 9,645.00 | 9,535.00 | 9,645.00 | 0.0M |
| 2022-07-01 | 9,580.00 | 9,580.00 | 9,460.00 | 9,475.00 | 0.0M |
| 2022-06-30 | 9,645.00 | 9,645.00 | 9,540.00 | 9,545.00 | 0.0M |
| 2022-06-29 | 9,680.00 | 9,680.00 | 9,540.00 | 9,600.00 | 0.0M |
| 2022-06-28 | 9,700.00 | 9,700.00 | 9,630.00 | 9,700.00 | 0.0M |
| 2022-06-27 | 9,730.00 | 9,730.00 | 9,645.00 | 9,700.00 | 0.0M |
| 2022-06-24 | 9,440.00 | 9,600.00 | 9,435.00 | 9,600.00 | 0.0M |
| 2022-06-23 | 9,390.00 | 9,395.00 | 9,325.00 | 9,380.00 | 0.0M |
| 2022-06-22 | 9,400.00 | 9,400.00 | 9,300.00 | 9,305.00 | 0.0M |
| 2022-06-21 | 9,260.00 | 9,285.00 | 9,210.00 | 9,270.00 | 0.0M |
| 2022-06-20 | 9,255.00 | 9,255.00 | 9,140.00 | 9,180.00 | 0.0M |
| 2022-06-17 | 9,150.00 | 9,250.00 | 9,150.00 | 9,200.00 | 0.3M |
| 2022-06-16 | 9,510.00 | 9,510.00 | 9,400.00 | 9,400.00 | 0.3M |
| 2022-06-15 | 9,500.00 | 9,500.00 | 9,430.00 | 9,450.00 | 0.2M |
| 2022-06-14 | 9,430.00 | 9,590.00 | 9,420.00 | 9,570.00 | 0.2M |
| 2022-06-13 | 9,650.00 | 9,660.00 | 9,575.00 | 9,575.00 | 0.3M |
| 2022-06-10 | 9,755.00 | 9,805.00 | 9,740.00 | 9,805.00 | 0.3M |
| 2022-06-09 | 9,980.00 | 9,980.00 | 9,870.00 | 9,900.00 | 0.2M |
| 2022-06-08 | 10,000.00 | 10,005.00 | 9,980.00 | 10,000.00 | 0.2M |
| 2022-06-07 | 9,940.00 | 9,945.00 | 9,875.00 | 9,915.00 | 0.3M |
| 2022-06-03 | 9,950.00 | 9,950.00 | 9,835.00 | 9,870.00 | 0.3M |
| 2022-06-02 | 9,835.00 | 9,835.00 | 9,710.00 | 9,805.00 | 0.4M |
| 2022-05-31 | 9,980.00 | 9,980.00 | 9,825.00 | 9,900.00 | 0.3M |
| 2022-05-30 | 9,780.00 | 9,955.00 | 9,780.00 | 9,945.00 | 0.2M |
| 2022-05-27 | 9,855.00 | 9,855.00 | 9,745.00 | 9,755.00 | 0.2M |
| 2022-05-26 | 9,745.00 | 9,745.00 | 9,645.00 | 9,705.00 | 0.2M |
| 2022-05-25 | 9,705.00 | 9,705.00 | 9,630.00 | 9,660.00 | 0.2M |
| 2022-05-24 | 9,690.00 | 9,690.00 | 9,590.00 | 9,590.00 | 0.2M |
| 2022-05-23 | 9,620.00 | 9,640.00 | 9,590.00 | 9,635.00 | 0.3M |
| 2022-05-20 | 9,665.00 | 9,665.00 | 9,560.00 | 9,590.00 | 0.3M |
| 2022-05-19 | 9,600.00 | 9,705.00 | 9,600.00 | 9,665.00 | 0.3M |
| 2022-05-18 | 10,070.00 | 10,070.00 | 10,015.00 | 10,025.00 | 0.2M |
| 2022-05-17 | 10,000.00 | 10,005.00 | 9,965.00 | 9,975.00 | 0.3M |