8,450.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 8,600.00 | 8,650.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2025-09-29 | 8,850.00 | 8,850.00 | 8,610.00 | 8,620.00 | 0.0M |
| 2025-09-26 | 8,930.00 | 8,930.00 | 8,600.00 | 8,660.00 | 0.1M |
| 2025-09-25 | 8,850.00 | 9,020.00 | 8,810.00 | 9,010.00 | 0.0M |
| 2025-09-24 | 9,090.00 | 9,090.00 | 8,900.00 | 8,930.00 | 0.0M |
| 2025-09-23 | 9,280.00 | 9,280.00 | 9,040.00 | 9,080.00 | 0.0M |
| 2025-09-22 | 9,050.00 | 9,210.00 | 8,960.00 | 9,180.00 | 0.1M |
| 2025-09-19 | 9,340.00 | 9,580.00 | 8,970.00 | 9,000.00 | 0.3M |
| 2025-09-18 | 8,960.00 | 8,960.00 | 8,790.00 | 8,880.00 | 0.0M |
| 2025-09-17 | 8,860.00 | 9,050.00 | 8,850.00 | 8,900.00 | 0.0M |
| 2025-09-16 | 8,930.00 | 9,050.00 | 8,860.00 | 8,920.00 | 0.0M |
| 2025-09-15 | 9,070.00 | 9,070.00 | 8,880.00 | 8,930.00 | 0.1M |
| 2025-09-12 | 9,130.00 | 9,180.00 | 8,970.00 | 9,060.00 | 0.1M |
| 2025-09-11 | 9,000.00 | 9,230.00 | 8,940.00 | 8,940.00 | 0.1M |
| 2025-09-10 | 8,990.00 | 9,010.00 | 8,840.00 | 8,970.00 | 0.1M |
| 2025-09-09 | 8,980.00 | 8,980.00 | 8,840.00 | 8,960.00 | 0.0M |
| 2025-09-08 | 8,820.00 | 8,860.00 | 8,710.00 | 8,810.00 | 0.0M |
| 2025-09-05 | 8,810.00 | 8,870.00 | 8,730.00 | 8,790.00 | 0.0M |
| 2025-09-04 | 8,740.00 | 8,840.00 | 8,710.00 | 8,780.00 | 0.0M |
| 2025-09-03 | 8,760.00 | 8,820.00 | 8,660.00 | 8,700.00 | 0.0M |
| 2025-09-02 | 8,820.00 | 8,930.00 | 8,720.00 | 8,750.00 | 0.0M |
| 2025-09-01 | 8,810.00 | 8,940.00 | 8,650.00 | 8,760.00 | 0.1M |
| 2025-08-29 | 9,020.00 | 9,090.00 | 8,850.00 | 8,880.00 | 0.1M |
| 2025-08-28 | 9,500.00 | 9,660.00 | 8,950.00 | 9,130.00 | 0.2M |
| 2025-08-27 | 9,700.00 | 10,000.00 | 9,280.00 | 9,590.00 | 0.5M |
| 2025-08-26 | 9,300.00 | 10,700.00 | 8,880.00 | 9,930.00 | 3.3M |
| 2025-08-25 | 8,450.00 | 8,490.00 | 8,280.00 | 8,440.00 | 0.0M |
| 2025-08-22 | 8,390.00 | 8,500.00 | 8,300.00 | 8,370.00 | 0.0M |
| 2025-08-21 | 8,410.00 | 8,550.00 | 8,320.00 | 8,360.00 | 0.0M |
| 2025-08-20 | 8,440.00 | 8,680.00 | 8,230.00 | 8,390.00 | 0.1M |
| 2025-08-19 | 9,100.00 | 9,100.00 | 8,700.00 | 8,710.00 | 0.1M |
| 2025-08-18 | 9,300.00 | 9,300.00 | 9,040.00 | 9,070.00 | 0.0M |
| 2025-08-14 | 9,210.00 | 9,400.00 | 9,210.00 | 9,270.00 | 0.0M |
| 2025-08-13 | 9,270.00 | 9,350.00 | 9,200.00 | 9,210.00 | 0.0M |
| 2025-08-12 | 9,420.00 | 9,560.00 | 9,220.00 | 9,260.00 | 0.1M |
| 2025-08-11 | 9,460.00 | 9,590.00 | 9,390.00 | 9,450.00 | 0.1M |
| 2025-08-08 | 9,640.00 | 9,670.00 | 9,490.00 | 9,490.00 | 0.1M |
| 2025-08-07 | 9,850.00 | 9,850.00 | 9,600.00 | 9,620.00 | 0.1M |
| 2025-08-06 | 9,600.00 | 9,680.00 | 9,480.00 | 9,640.00 | 0.1M |
| 2025-08-05 | 9,690.00 | 9,830.00 | 9,600.00 | 9,630.00 | 0.1M |
| 2025-08-04 | 9,800.00 | 9,920.00 | 9,570.00 | 9,690.00 | 0.1M |
| 2025-08-01 | 10,260.00 | 10,490.00 | 10,000.00 | 10,070.00 | 0.3M |
| 2025-07-31 | 11,530.00 | 11,540.00 | 10,020.00 | 10,030.00 | 0.7M |
| 2025-07-30 | 10,690.00 | 11,670.00 | 10,610.00 | 11,670.00 | 1.7M |
| 2025-07-29 | 10,430.00 | 10,710.00 | 10,200.00 | 10,710.00 | 0.2M |
| 2025-07-28 | 10,610.00 | 10,770.00 | 10,370.00 | 10,580.00 | 0.3M |
| 2025-07-25 | 10,480.00 | 10,800.00 | 10,100.00 | 10,720.00 | 0.7M |
| 2025-07-24 | 10,810.00 | 11,350.00 | 10,330.00 | 10,400.00 | 2.1M |
| 2025-07-23 | 9,470.00 | 11,200.00 | 9,390.00 | 10,170.00 | 4.0M |
| 2025-07-22 | 9,240.00 | 9,270.00 | 9,100.00 | 9,190.00 | 0.0M |
| 2025-07-21 | 9,200.00 | 9,340.00 | 9,140.00 | 9,260.00 | 0.0M |
| 2025-07-18 | 9,160.00 | 9,390.00 | 9,160.00 | 9,260.00 | 0.0M |
| 2025-07-17 | 9,280.00 | 9,290.00 | 9,100.00 | 9,190.00 | 0.0M |
| 2025-07-16 | 9,290.00 | 9,360.00 | 9,240.00 | 9,280.00 | 0.0M |
| 2025-07-15 | 9,390.00 | 9,520.00 | 9,270.00 | 9,400.00 | 0.1M |
| 2025-07-14 | 9,310.00 | 9,800.00 | 9,160.00 | 9,520.00 | 0.1M |
| 2025-07-11 | 9,210.00 | 9,320.00 | 9,170.00 | 9,320.00 | 0.0M |
| 2025-07-10 | 9,240.00 | 9,280.00 | 9,140.00 | 9,180.00 | 0.0M |
| 2025-07-09 | 9,160.00 | 9,240.00 | 9,110.00 | 9,230.00 | 0.0M |
| 2025-07-08 | 9,200.00 | 9,750.00 | 9,180.00 | 9,210.00 | 0.0M |
| 2025-07-07 | 9,140.00 | 9,270.00 | 9,140.00 | 9,190.00 | 0.0M |
| 2025-07-04 | 9,400.00 | 9,470.00 | 9,200.00 | 9,240.00 | 0.0M |
| 2025-07-03 | 9,520.00 | 9,620.00 | 9,420.00 | 9,470.00 | 0.0M |
| 2025-07-02 | 9,400.00 | 9,560.00 | 9,190.00 | 9,560.00 | 0.1M |
| 2025-07-01 | 9,720.00 | 9,840.00 | 9,200.00 | 9,490.00 | 0.1M |
| 2025-06-30 | 9,970.00 | 10,000.00 | 9,730.00 | 9,770.00 | 0.1M |
| 2025-06-27 | 9,960.00 | 10,230.00 | 9,930.00 | 9,970.00 | 0.1M |
| 2025-06-26 | 10,230.00 | 10,230.00 | 9,890.00 | 9,970.00 | 0.1M |
| 2025-06-25 | 10,300.00 | 10,890.00 | 10,120.00 | 10,230.00 | 0.2M |
| 2025-06-24 | 10,250.00 | 10,380.00 | 10,180.00 | 10,280.00 | 0.1M |
| 2025-06-23 | 10,190.00 | 10,230.00 | 9,920.00 | 10,000.00 | 0.1M |
| 2025-06-20 | 10,270.00 | 10,430.00 | 10,200.00 | 10,340.00 | 0.1M |
| 2025-06-19 | 10,570.00 | 10,630.00 | 9,940.00 | 10,330.00 | 0.2M |
| 2025-06-18 | 10,750.00 | 10,780.00 | 10,400.00 | 10,540.00 | 0.1M |
| 2025-06-17 | 10,300.00 | 10,810.00 | 10,190.00 | 10,760.00 | 0.2M |
| 2025-06-16 | 10,520.00 | 10,520.00 | 10,050.00 | 10,410.00 | 0.1M |
| 2025-06-13 | 11,130.00 | 11,130.00 | 10,540.00 | 10,540.00 | 0.2M |
| 2025-06-12 | 11,250.00 | 11,470.00 | 11,080.00 | 11,150.00 | 0.5M |
| 2025-06-11 | 11,100.00 | 11,100.00 | 10,780.00 | 10,960.00 | 0.2M |
| 2025-06-10 | 10,500.00 | 11,330.00 | 10,420.00 | 11,110.00 | 1.3M |
| 2025-06-09 | 10,320.00 | 10,450.00 | 10,150.00 | 10,350.00 | 0.1M |
| 2025-06-05 | 10,530.00 | 10,530.00 | 10,200.00 | 10,230.00 | 0.1M |
| 2025-06-04 | 10,370.00 | 10,500.00 | 10,160.00 | 10,420.00 | 0.2M |
| 2025-06-02 | 10,520.00 | 10,530.00 | 10,220.00 | 10,280.00 | 0.2M |
| 2025-05-30 | 10,790.00 | 10,900.00 | 10,580.00 | 10,620.00 | 0.3M |
| 2025-05-29 | 10,400.00 | 12,120.00 | 10,360.00 | 11,060.00 | 3.9M |
| 2025-05-28 | 10,260.00 | 10,410.00 | 10,140.00 | 10,260.00 | 0.1M |
| 2025-05-27 | 10,210.00 | 10,360.00 | 10,040.00 | 10,190.00 | 0.1M |
| 2025-05-26 | 9,690.00 | 10,250.00 | 9,640.00 | 10,220.00 | 0.2M |
| 2025-05-23 | 9,870.00 | 10,070.00 | 9,710.00 | 9,840.00 | 0.2M |
| 2025-05-22 | 10,130.00 | 10,210.00 | 9,740.00 | 9,860.00 | 0.3M |
| 2025-05-21 | 10,250.00 | 10,570.00 | 10,135.00 | 10,240.00 | 0.3M |
| 2025-05-20 | 10,920.00 | 11,060.00 | 10,200.00 | 10,250.00 | 0.4M |
| 2025-05-19 | 10,920.00 | 11,170.00 | 10,865.00 | 10,980.00 | 0.1M |
| 2025-05-16 | 11,820.00 | 11,860.00 | 11,110.00 | 11,250.00 | 0.2M |
| 2025-05-15 | 12,250.00 | 12,250.00 | 11,770.00 | 11,830.00 | 0.2M |
| 2025-05-14 | 12,410.00 | 12,410.00 | 12,180.00 | 12,210.00 | 0.2M |
| 2025-05-13 | 12,270.00 | 12,790.00 | 12,120.00 | 12,430.00 | 0.4M |
| 2025-05-12 | 12,580.00 | 12,650.00 | 12,200.00 | 12,240.00 | 0.2M |
| 2025-05-09 | 12,990.00 | 13,210.00 | 12,500.00 | 12,580.00 | 0.3M |
| 2025-05-08 | 12,870.00 | 13,210.00 | 12,870.00 | 12,920.00 | 0.3M |
| 2025-05-07 | 12,710.00 | 12,990.00 | 12,500.00 | 12,820.00 | 0.2M |
| 2025-05-02 | 13,540.00 | 13,890.00 | 12,950.00 | 12,950.00 | 0.7M |
| 2025-04-30 | 14,290.00 | 14,400.00 | 13,670.00 | 13,700.00 | 0.4M |
| 2025-04-29 | 14,780.00 | 15,300.00 | 13,970.00 | 14,160.00 | 0.7M |
| 2025-04-28 | 14,420.00 | 14,850.00 | 13,870.00 | 13,910.00 | 0.5M |
| 2025-04-25 | 15,160.00 | 15,480.00 | 14,380.00 | 14,420.00 | 1.0M |
| 2025-04-24 | 15,640.00 | 16,350.00 | 14,770.00 | 14,770.00 | 2.6M |
| 2025-04-23 | 14,290.00 | 15,990.00 | 14,090.00 | 15,350.00 | 6.9M |
| 2025-04-22 | 14,170.00 | 14,780.00 | 13,900.00 | 13,900.00 | 0.7M |
| 2025-04-21 | 14,880.00 | 15,150.00 | 14,530.00 | 14,600.00 | 0.6M |
| 2025-04-18 | 14,980.00 | 15,410.00 | 14,560.00 | 14,860.00 | 1.1M |
| 2025-04-17 | 15,060.00 | 15,590.00 | 14,630.00 | 15,050.00 | 1.1M |
| 2025-04-16 | 15,600.00 | 16,390.00 | 15,200.00 | 15,230.00 | 3.2M |
| 2025-04-15 | 15,990.00 | 17,000.00 | 15,160.00 | 15,340.00 | 5.8M |
| 2025-04-14 | 14,770.00 | 15,120.00 | 14,450.00 | 14,650.00 | 1.1M |
| 2025-04-11 | 14,190.00 | 15,000.00 | 14,030.00 | 14,760.00 | 1.4M |
| 2025-04-10 | 14,040.00 | 15,300.00 | 13,730.00 | 14,750.00 | 6.3M |
| 2025-04-09 | 14,040.00 | 14,040.00 | 12,740.00 | 12,800.00 | 1.0M |
| 2025-04-08 | 13,000.00 | 15,080.00 | 12,810.00 | 14,300.00 | 6.1M |
| 2025-04-07 | 13,800.00 | 13,930.00 | 12,450.00 | 12,640.00 | 0.9M |
| 2025-04-04 | 14,810.00 | 15,400.00 | 13,750.00 | 14,490.00 | 1.5M |
| 2025-04-03 | 15,400.00 | 15,910.00 | 14,920.00 | 15,050.00 | 1.8M |
| 2025-04-02 | 15,250.00 | 16,910.00 | 15,210.00 | 15,940.00 | 8.9M |
| 2025-04-01 | 14,600.00 | 16,140.00 | 14,290.00 | 15,250.00 | 15.4M |
| 2025-03-31 | 14,480.00 | 14,630.00 | 13,440.00 | 13,500.00 | 1.4M |
| 2025-03-28 | 14,500.00 | 15,630.00 | 13,760.00 | 15,020.00 | 6.6M |
| 2025-03-27 | 15,610.00 | 16,310.00 | 14,500.00 | 14,620.00 | 5.3M |
| 2025-03-26 | 13,540.00 | 15,880.00 | 13,450.00 | 15,700.00 | 16.1M |
| 2025-03-25 | 14,810.00 | 15,730.00 | 13,540.00 | 13,540.00 | 14.5M |
| 2025-03-24 | 11,750.00 | 13,800.00 | 11,700.00 | 13,340.00 | 8.4M |
| 2025-03-21 | 12,500.00 | 13,220.00 | 11,700.00 | 11,800.00 | 2.1M |
| 2025-03-20 | 13,200.00 | 13,210.00 | 12,250.00 | 12,470.00 | 1.4M |
| 2025-03-19 | 11,780.00 | 14,400.00 | 11,740.00 | 13,310.00 | 16.8M |
| 2025-03-18 | 12,560.00 | 12,700.00 | 11,510.00 | 11,770.00 | 2.7M |
| 2025-03-17 | 11,350.00 | 13,460.00 | 11,350.00 | 12,030.00 | 11.2M |
| 2025-03-14 | 11,100.00 | 11,810.00 | 10,900.00 | 11,210.00 | 1.3M |
| 2025-03-13 | 11,460.00 | 12,120.00 | 11,150.00 | 11,150.00 | 3.7M |
| 2025-03-12 | 12,000.00 | 12,280.00 | 11,140.00 | 11,140.00 | 2.6M |
| 2025-03-11 | 9,700.00 | 12,840.00 | 9,550.00 | 12,000.00 | 12.7M |
| 2025-03-10 | 9,920.00 | 10,380.00 | 9,830.00 | 10,030.00 | 0.7M |
| 2025-03-07 | 11,220.00 | 11,530.00 | 9,820.00 | 9,910.00 | 1.4M |
| 2025-03-06 | 12,700.00 | 13,000.00 | 11,100.00 | 11,220.00 | 2.5M |
| 2025-03-05 | 10,890.00 | 13,790.00 | 10,880.00 | 13,280.00 | 12.2M |
| 2025-03-04 | 11,850.00 | 12,050.00 | 10,520.00 | 10,610.00 | 1.0M |
| 2025-02-28 | 12,930.00 | 14,220.00 | 11,930.00 | 12,110.00 | 3.8M |
| 2025-02-27 | 14,700.00 | 15,240.00 | 12,940.00 | 13,020.00 | 1.9M |
| 2025-02-26 | 15,150.00 | 16,090.00 | 14,630.00 | 14,920.00 | 4.7M |
| 2025-02-25 | 17,350.00 | 18,300.00 | 15,100.00 | 15,320.00 | 8.0M |
| 2025-02-24 | 19,900.00 | 20,400.00 | 17,730.00 | 17,820.00 | 9.3M |
| 2025-02-21 | 20,050.00 | 22,850.00 | 19,350.00 | 21,000.00 | 29.4M |
| 2025-02-20 | 16,500.00 | 17,610.00 | 14,270.00 | 17,610.00 | 55.4M |