11,455.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 11,505.00 | 11,510.00 | 11,425.00 | 11,480.00 | 0.2M |
| 2024-12-27 | 11,575.00 | 11,715.00 | 11,545.00 | 11,545.00 | 0.3M |
| 2024-12-26 | 11,590.00 | 11,670.00 | 11,580.00 | 11,670.00 | 0.3M |
| 2024-12-24 | 11,580.00 | 11,580.00 | 11,420.00 | 11,465.00 | 0.3M |
| 2024-12-23 | 11,355.00 | 11,430.00 | 11,350.00 | 11,430.00 | 0.3M |
| 2024-12-20 | 11,200.00 | 11,235.00 | 11,165.00 | 11,215.00 | 0.3M |
| 2024-12-19 | 11,240.00 | 11,270.00 | 11,225.00 | 11,240.00 | 0.6M |
| 2024-12-18 | 11,500.00 | 11,500.00 | 11,465.00 | 11,475.00 | 0.3M |
| 2024-12-17 | 11,475.00 | 11,520.00 | 11,475.00 | 11,515.00 | 0.4M |
| 2024-12-16 | 11,440.00 | 11,495.00 | 11,390.00 | 11,460.00 | 0.3M |
| 2024-12-13 | 11,445.00 | 11,470.00 | 11,440.00 | 11,460.00 | 0.2M |
| 2024-12-12 | 11,460.00 | 11,495.00 | 11,440.00 | 11,465.00 | 0.2M |
| 2024-12-11 | 11,400.00 | 11,445.00 | 11,390.00 | 11,410.00 | 0.3M |
| 2024-12-10 | 11,455.00 | 11,465.00 | 11,395.00 | 11,395.00 | 0.4M |
| 2024-12-09 | 11,370.00 | 11,550.00 | 11,365.00 | 11,545.00 | 0.3M |
| 2024-12-06 | 11,340.00 | 11,430.00 | 11,315.00 | 11,365.00 | 0.3M |
| 2024-12-05 | 11,305.00 | 11,350.00 | 11,305.00 | 11,345.00 | 0.3M |
| 2024-12-04 | 11,205.00 | 11,305.00 | 11,190.00 | 11,265.00 | 0.3M |
| 2024-12-03 | 11,210.00 | 11,210.00 | 11,160.00 | 11,190.00 | 0.3M |
| 2024-12-02 | 11,080.00 | 11,165.00 | 11,080.00 | 11,130.00 | 0.3M |
| 2024-11-29 | 11,040.00 | 11,085.00 | 11,035.00 | 11,060.00 | 0.2M |
| 2024-11-28 | 11,030.00 | 11,060.00 | 11,015.00 | 11,040.00 | 0.3M |
| 2024-11-27 | 11,165.00 | 11,200.00 | 11,165.00 | 11,180.00 | 0.4M |
| 2024-11-26 | 11,170.00 | 11,180.00 | 11,110.00 | 11,140.00 | 0.4M |
| 2024-11-25 | 11,165.00 | 11,185.00 | 11,140.00 | 11,185.00 | 0.4M |
| 2024-11-22 | 11,080.00 | 11,120.00 | 11,065.00 | 11,115.00 | 0.2M |
| 2024-11-21 | 11,015.00 | 11,025.00 | 10,965.00 | 11,005.00 | 0.3M |
| 2024-11-20 | 10,940.00 | 11,000.00 | 10,940.00 | 10,975.00 | 0.3M |
| 2024-11-19 | 10,955.00 | 10,960.00 | 10,910.00 | 10,930.00 | 0.2M |
| 2024-11-18 | 10,960.00 | 10,960.00 | 10,875.00 | 10,935.00 | 0.3M |
| 2024-11-15 | 11,155.00 | 11,160.00 | 11,015.00 | 11,015.00 | 0.3M |
| 2024-11-14 | 11,190.00 | 11,220.00 | 11,170.00 | 11,220.00 | 0.2M |
| 2024-11-13 | 11,220.00 | 11,220.00 | 11,155.00 | 11,170.00 | 0.2M |
| 2024-11-12 | 11,175.00 | 11,185.00 | 11,135.00 | 11,180.00 | 0.2M |
| 2024-11-11 | 11,100.00 | 11,140.00 | 11,065.00 | 11,105.00 | 0.2M |
| 2024-11-08 | 11,050.00 | 11,050.00 | 10,985.00 | 11,000.00 | 0.2M |
| 2024-11-07 | 11,025.00 | 11,050.00 | 10,985.00 | 11,015.00 | 0.3M |
| 2024-11-06 | 10,600.00 | 10,885.00 | 10,585.00 | 10,855.00 | 0.5M |
| 2024-11-05 | 10,480.00 | 10,505.00 | 10,440.00 | 10,495.00 | 0.2M |
| 2024-11-04 | 10,510.00 | 10,510.00 | 10,425.00 | 10,480.00 | 0.2M |
| 2024-11-01 | 10,475.00 | 10,510.00 | 10,430.00 | 10,495.00 | 0.3M |
| 2024-10-31 | 10,670.00 | 10,670.00 | 10,605.00 | 10,610.00 | 0.2M |
| 2024-10-30 | 10,795.00 | 10,795.00 | 10,735.00 | 10,750.00 | 0.1M |
| 2024-10-29 | 10,800.00 | 10,815.00 | 10,755.00 | 10,815.00 | 0.2M |
| 2024-10-28 | 10,845.00 | 10,880.00 | 10,820.00 | 10,835.00 | 0.3M |
| 2024-10-25 | 10,750.00 | 10,830.00 | 10,730.00 | 10,830.00 | 0.1M |
| 2024-10-24 | 10,745.00 | 10,760.00 | 10,725.00 | 10,750.00 | 0.2M |
| 2024-10-23 | 10,785.00 | 10,845.00 | 10,785.00 | 10,810.00 | 0.2M |
| 2024-10-22 | 10,790.00 | 10,845.00 | 10,780.00 | 10,785.00 | 0.2M |
| 2024-10-21 | 10,735.00 | 10,790.00 | 10,735.00 | 10,790.00 | 0.2M |
| 2024-10-18 | 10,780.00 | 10,780.00 | 10,710.00 | 10,725.00 | 0.3M |
| 2024-10-17 | 10,635.00 | 10,705.00 | 10,630.00 | 10,705.00 | 0.2M |
| 2024-10-16 | 10,635.00 | 10,640.00 | 10,605.00 | 10,615.00 | 0.2M |
| 2024-10-15 | 10,625.00 | 10,700.00 | 10,620.00 | 10,680.00 | 0.3M |
| 2024-10-14 | 10,490.00 | 10,560.00 | 10,490.00 | 10,540.00 | 0.2M |
| 2024-10-11 | 10,460.00 | 10,460.00 | 10,410.00 | 10,435.00 | 0.1M |
| 2024-10-10 | 10,430.00 | 10,460.00 | 10,420.00 | 10,455.00 | 0.3M |
| 2024-10-08 | 10,305.00 | 10,320.00 | 10,250.00 | 10,320.00 | 0.1M |
| 2024-10-07 | 10,325.00 | 10,365.00 | 10,325.00 | 10,345.00 | 0.4M |
| 2024-10-04 | 10,160.00 | 10,180.00 | 10,135.00 | 10,160.00 | 0.1M |
| 2024-10-02 | 10,065.00 | 10,080.00 | 10,035.00 | 10,040.00 | 0.1M |
| 2024-09-30 | 10,090.00 | 10,090.00 | 9,995.00 | 10,015.00 | 0.3M |
| 2024-09-27 | 10,135.00 | 10,165.00 | 10,105.00 | 10,125.00 | 0.2M |
| 2024-09-26 | 10,280.00 | 10,330.00 | 10,275.00 | 10,320.00 | 0.2M |
| 2024-09-25 | 10,265.00 | 10,270.00 | 10,220.00 | 10,265.00 | 0.3M |
| 2024-09-24 | 10,300.00 | 10,305.00 | 10,260.00 | 10,290.00 | 0.2M |
| 2024-09-23 | 10,255.00 | 10,315.00 | 10,235.00 | 10,300.00 | 0.2M |
| 2024-09-20 | 10,210.00 | 10,245.00 | 10,210.00 | 10,235.00 | 0.2M |
| 2024-09-19 | 10,070.00 | 10,200.00 | 10,070.00 | 10,190.00 | 0.3M |
| 2024-09-13 | 10,115.00 | 10,115.00 | 10,020.00 | 10,040.00 | 0.2M |
| 2024-09-12 | 10,020.00 | 10,060.00 | 10,020.00 | 10,055.00 | 0.2M |
| 2024-09-11 | 9,930.00 | 9,965.00 | 9,870.00 | 9,900.00 | 0.2M |
| 2024-09-10 | 9,935.00 | 9,940.00 | 9,900.00 | 9,900.00 | 0.1M |
| 2024-09-09 | 9,760.00 | 9,840.00 | 9,735.00 | 9,830.00 | 0.2M |
| 2024-09-06 | 9,940.00 | 9,940.00 | 9,835.00 | 9,835.00 | 0.2M |
| 2024-09-05 | 9,960.00 | 9,975.00 | 9,920.00 | 9,940.00 | 0.2M |
| 2024-09-04 | 9,995.00 | 10,010.00 | 9,940.00 | 9,970.00 | 0.5M |
| 2024-09-03 | 10,165.00 | 10,210.00 | 10,160.00 | 10,195.00 | 0.2M |
| 2024-09-02 | 10,150.00 | 10,185.00 | 10,150.00 | 10,165.00 | 0.2M |
| 2024-08-30 | 10,075.00 | 10,100.00 | 10,055.00 | 10,100.00 | 0.1M |
| 2024-08-29 | 10,050.00 | 10,055.00 | 10,005.00 | 10,025.00 | 0.2M |
| 2024-08-28 | 10,160.00 | 10,240.00 | 10,150.00 | 10,235.00 | 0.2M |
| 2024-08-27 | 10,170.00 | 10,170.00 | 10,130.00 | 10,160.00 | 0.2M |
| 2024-08-26 | 10,155.00 | 10,170.00 | 10,115.00 | 10,165.00 | 0.3M |
| 2024-08-23 | 10,165.00 | 10,185.00 | 10,155.00 | 10,170.00 | 0.2M |
| 2024-08-22 | 10,180.00 | 10,215.00 | 10,175.00 | 10,185.00 | 0.2M |
| 2024-08-21 | 10,115.00 | 10,175.00 | 10,090.00 | 10,170.00 | 0.3M |
| 2024-08-20 | 10,145.00 | 10,190.00 | 10,090.00 | 10,165.00 | 0.3M |
| 2024-08-19 | 10,220.00 | 10,220.00 | 10,025.00 | 10,045.00 | 0.4M |
| 2024-08-16 | 10,290.00 | 10,290.00 | 10,230.00 | 10,250.00 | 0.3M |
| 2024-08-14 | 10,080.00 | 10,085.00 | 10,025.00 | 10,055.00 | 0.3M |
| 2024-08-13 | 9,980.00 | 9,985.00 | 9,945.00 | 9,975.00 | 0.2M |
| 2024-08-12 | 9,920.00 | 9,985.00 | 9,895.00 | 9,970.00 | 0.5M |
| 2024-08-09 | 9,950.00 | 9,985.00 | 9,815.00 | 9,865.00 | 0.3M |
| 2024-08-08 | 9,695.00 | 9,765.00 | 9,675.00 | 9,755.00 | 0.3M |
| 2024-08-07 | 9,785.00 | 9,920.00 | 9,775.00 | 9,860.00 | 0.4M |
| 2024-08-06 | 9,755.00 | 10,075.00 | 9,750.00 | 9,850.00 | 0.7M |
| 2024-08-05 | 9,775.00 | 9,805.00 | 9,595.00 | 9,665.00 | 0.8M |
| 2024-08-02 | 10,110.00 | 10,150.00 | 10,035.00 | 10,050.00 | 0.6M |
| 2024-08-01 | 10,340.00 | 10,340.00 | 10,250.00 | 10,290.00 | 0.4M |
| 2024-07-31 | 10,250.00 | 10,255.00 | 10,200.00 | 10,235.00 | 0.4M |
| 2024-07-30 | 10,265.00 | 10,285.00 | 10,230.00 | 10,285.00 | 0.3M |
| 2024-07-29 | 10,380.00 | 10,405.00 | 10,360.00 | 10,395.00 | 0.5M |
| 2024-07-26 | 10,265.00 | 10,305.00 | 10,250.00 | 10,290.00 | 0.6M |
| 2024-07-25 | 10,300.00 | 10,345.00 | 10,280.00 | 10,315.00 | 0.5M |
| 2024-07-24 | 10,525.00 | 10,530.00 | 10,465.00 | 10,475.00 | 0.4M |
| 2024-07-23 | 10,575.00 | 10,575.00 | 10,520.00 | 10,540.00 | 0.3M |
| 2024-07-22 | 10,510.00 | 10,515.00 | 10,475.00 | 10,500.00 | 0.4M |
| 2024-07-19 | 10,550.00 | 10,575.00 | 10,540.00 | 10,570.00 | 0.4M |
| 2024-07-18 | 10,555.00 | 10,620.00 | 10,555.00 | 10,620.00 | 0.5M |
| 2024-07-17 | 10,740.00 | 10,760.00 | 10,670.00 | 10,670.00 | 0.6M |
| 2024-07-16 | 10,700.00 | 10,715.00 | 10,690.00 | 10,695.00 | 0.5M |
| 2024-07-15 | 10,640.00 | 10,660.00 | 10,605.00 | 10,660.00 | 0.5M |
| 2024-07-12 | 10,510.00 | 10,565.00 | 10,490.00 | 10,565.00 | 0.4M |
| 2024-07-11 | 10,665.00 | 10,665.00 | 10,620.00 | 10,635.00 | 0.4M |
| 2024-07-10 | 10,605.00 | 10,615.00 | 10,575.00 | 10,590.00 | 0.3M |
| 2024-07-09 | 10,560.00 | 10,600.00 | 10,560.00 | 10,575.00 | 0.4M |
| 2024-07-08 | 10,520.00 | 10,530.00 | 10,485.00 | 10,530.00 | 0.3M |
| 2024-07-05 | 10,475.00 | 10,495.00 | 10,445.00 | 10,485.00 | 0.2M |
| 2024-07-04 | 10,525.00 | 10,530.00 | 10,470.00 | 10,480.00 | 0.4M |
| 2024-07-03 | 10,465.00 | 10,510.00 | 10,450.00 | 10,510.00 | 0.3M |
| 2024-07-02 | 10,400.00 | 10,430.00 | 10,380.00 | 10,425.00 | 0.3M |
| 2024-07-01 | 10,370.00 | 10,385.00 | 10,345.00 | 10,370.00 | 0.3M |
| 2024-06-28 | 10,450.00 | 10,460.00 | 10,385.00 | 10,390.00 | 0.8M |
| 2024-06-27 | 10,435.00 | 10,440.00 | 10,385.00 | 10,400.00 | 0.5M |
| 2024-06-26 | 10,525.00 | 10,540.00 | 10,515.00 | 10,535.00 | 0.8M |
| 2024-06-25 | 10,490.00 | 10,490.00 | 10,450.00 | 10,475.00 | 0.8M |
| 2024-06-24 | 10,555.00 | 10,560.00 | 10,500.00 | 10,520.00 | 0.6M |
| 2024-06-21 | 10,555.00 | 10,560.00 | 10,520.00 | 10,535.00 | 0.7M |
| 2024-06-20 | 10,500.00 | 10,555.00 | 10,500.00 | 10,555.00 | 0.6M |
| 2024-06-19 | 10,495.00 | 10,515.00 | 10,480.00 | 10,505.00 | 0.7M |
| 2024-06-18 | 10,480.00 | 10,480.00 | 10,450.00 | 10,475.00 | 0.6M |
| 2024-06-17 | 10,395.00 | 10,415.00 | 10,370.00 | 10,395.00 | 0.6M |
| 2024-06-14 | 10,345.00 | 10,395.00 | 10,345.00 | 10,395.00 | 0.8M |
| 2024-06-13 | 10,325.00 | 10,355.00 | 10,290.00 | 10,345.00 | 0.8M |
| 2024-06-12 | 10,255.00 | 10,295.00 | 10,255.00 | 10,285.00 | 0.8M |
| 2024-06-11 | 10,240.00 | 10,245.00 | 10,215.00 | 10,245.00 | 0.7M |
| 2024-06-10 | 10,210.00 | 10,250.00 | 10,200.00 | 10,205.00 | 0.7M |
| 2024-06-07 | 10,100.00 | 10,175.00 | 10,100.00 | 10,160.00 | 0.8M |
| 2024-06-05 | 10,100.00 | 10,125.00 | 10,065.00 | 10,095.00 | 0.7M |
| 2024-06-04 | 10,080.00 | 10,090.00 | 10,040.00 | 10,080.00 | 0.8M |
| 2024-06-03 | 10,115.00 | 10,145.00 | 10,090.00 | 10,105.00 | 0.7M |
| 2024-05-31 | 10,010.00 | 10,045.00 | 9,985.00 | 10,040.00 | 0.6M |
| 2024-05-30 | 9,995.00 | 10,025.00 | 9,990.00 | 10,020.00 | 0.5M |
| 2024-05-29 | 10,025.00 | 10,050.00 | 10,000.00 | 10,010.00 | 0.5M |
| 2024-05-28 | 10,025.00 | 10,035.00 | 9,990.00 | 10,005.00 | 0.8M |
| 2024-05-27 | 10,065.00 | 10,065.00 | 10,040.00 | 10,045.00 | 0.7M |
| 2024-05-24 | 10,020.00 | 10,040.00 | 10,010.00 | 10,025.00 | 1.1M |
| 2024-05-23 | 10,070.00 | 10,110.00 | 10,070.00 | 10,090.00 | 1.0M |
| 2024-05-22 | 10,080.00 | 10,085.00 | 10,045.00 | 10,065.00 | 1.8M |
| 2024-05-21 | 10,005.00 | 10,075.00 | 10,005.00 | 10,055.00 | 3.0M |