26,390.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 11,325.00 | 11,395.00 | 11,275.00 | 11,320.00 | 0.0M |
| 2023-12-27 | 11,390.00 | 11,390.00 | 11,285.00 | 11,325.00 | 0.0M |
| 2023-12-26 | 11,410.00 | 11,410.00 | 11,255.00 | 11,300.00 | 0.0M |
| 2023-12-22 | 11,375.00 | 11,375.00 | 11,265.00 | 11,325.00 | 0.0M |
| 2023-12-21 | 11,440.00 | 11,440.00 | 11,145.00 | 11,250.00 | 0.0M |
| 2023-12-20 | 11,385.00 | 11,415.00 | 11,350.00 | 11,380.00 | 0.0M |
| 2023-12-19 | 11,320.00 | 11,360.00 | 11,265.00 | 11,360.00 | 0.0M |
| 2023-12-18 | 11,320.00 | 11,320.00 | 11,265.00 | 11,320.00 | 0.0M |
| 2023-12-15 | 11,265.00 | 11,265.00 | 11,135.00 | 11,255.00 | 0.0M |
| 2023-12-14 | 11,310.00 | 11,310.00 | 11,195.00 | 11,235.00 | 0.0M |
| 2023-12-13 | 11,175.00 | 11,310.00 | 11,110.00 | 11,310.00 | 0.0M |
| 2023-12-12 | 11,035.00 | 11,145.00 | 11,035.00 | 11,125.00 | 0.0M |
| 2023-12-11 | 11,035.00 | 11,035.00 | 10,980.00 | 11,030.00 | 0.0M |
| 2023-12-08 | 10,890.00 | 10,925.00 | 10,810.00 | 10,845.00 | 0.0M |
| 2023-12-07 | 10,775.00 | 10,780.00 | 10,700.00 | 10,775.00 | 0.0M |
| 2023-12-06 | 10,780.00 | 10,820.00 | 10,720.00 | 10,815.00 | 0.0M |
| 2023-12-05 | 10,780.00 | 10,780.00 | 10,650.00 | 10,665.00 | 0.0M |
| 2023-12-04 | 10,775.00 | 10,775.00 | 10,700.00 | 10,770.00 | 0.0M |
| 2023-12-01 | 10,890.00 | 10,890.00 | 10,695.00 | 10,795.00 | 0.0M |
| 2023-11-30 | 10,775.00 | 10,780.00 | 10,690.00 | 10,775.00 | 0.0M |
| 2023-11-29 | 10,720.00 | 10,765.00 | 10,690.00 | 10,745.00 | 0.0M |
| 2023-11-28 | 10,715.00 | 10,725.00 | 10,645.00 | 10,695.00 | 0.0M |
| 2023-11-27 | 10,770.00 | 10,770.00 | 10,675.00 | 10,715.00 | 0.0M |
| 2023-11-24 | 10,720.00 | 10,770.00 | 10,715.00 | 10,770.00 | 0.0M |
| 2023-11-23 | 10,565.00 | 10,725.00 | 10,565.00 | 10,715.00 | 0.0M |
| 2023-11-22 | 10,680.00 | 10,680.00 | 10,615.00 | 10,660.00 | 0.0M |
| 2023-11-21 | 10,650.00 | 10,690.00 | 10,625.00 | 10,690.00 | 0.0M |
| 2023-11-20 | 10,605.00 | 10,605.00 | 10,465.00 | 10,510.00 | 0.0M |
| 2023-11-17 | 10,565.00 | 10,575.00 | 10,510.00 | 10,520.00 | 0.0M |
| 2023-11-16 | 10,690.00 | 10,690.00 | 10,550.00 | 10,565.00 | 0.0M |
| 2023-11-15 | 10,600.00 | 10,675.00 | 10,600.00 | 10,635.00 | 0.0M |
| 2023-11-14 | 10,495.00 | 10,590.00 | 10,495.00 | 10,585.00 | 0.0M |
| 2023-11-13 | 10,255.00 | 10,505.00 | 10,255.00 | 10,500.00 | 0.0M |
| 2023-11-10 | 10,220.00 | 10,220.00 | 10,160.00 | 10,215.00 | 0.0M |
| 2023-11-09 | 10,140.00 | 10,220.00 | 10,140.00 | 10,180.00 | 0.0M |
| 2023-11-08 | 10,180.00 | 10,180.00 | 10,040.00 | 10,135.00 | 0.0M |
| 2023-11-07 | 9,930.00 | 9,955.00 | 9,925.00 | 9,955.00 | 0.0M |
| 2023-11-06 | 9,655.00 | 10,405.00 | 9,655.00 | 9,925.00 | 0.0M |
| 2023-11-03 | 9,935.00 | 10,045.00 | 9,900.00 | 9,920.00 | 0.0M |
| 2023-11-02 | 9,965.00 | 9,965.00 | 9,885.00 | 9,935.00 | 0.0M |
| 2023-11-01 | 9,740.00 | 9,740.00 | 9,650.00 | 9,695.00 | 0.0M |
| 2023-10-31 | 9,660.00 | 9,660.00 | 9,575.00 | 9,585.00 | 0.0M |
| 2023-10-30 | 9,490.00 | 9,620.00 | 9,490.00 | 9,585.00 | 0.0M |
| 2023-10-27 | 9,655.00 | 9,655.00 | 9,490.00 | 9,490.00 | 0.0M |
| 2023-10-26 | 9,770.00 | 9,770.00 | 9,545.00 | 9,585.00 | 0.0M |
| 2023-10-25 | 10,455.00 | 10,455.00 | 9,910.00 | 9,925.00 | 0.0M |
| 2023-10-24 | 9,940.00 | 9,940.00 | 9,810.00 | 9,825.00 | 0.0M |
| 2023-10-23 | 9,860.00 | 9,860.00 | 9,790.00 | 9,830.00 | 0.0M |
| 2023-10-20 | 10,300.00 | 10,300.00 | 9,900.00 | 9,905.00 | 0.0M |
| 2023-10-19 | 10,205.00 | 10,205.00 | 10,135.00 | 10,140.00 | 0.1M |
| 2023-10-18 | 10,335.00 | 10,340.00 | 10,260.00 | 10,300.00 | 0.0M |
| 2023-10-17 | 10,180.00 | 10,355.00 | 10,180.00 | 10,335.00 | 0.0M |
| 2023-10-16 | 10,370.00 | 10,370.00 | 10,240.00 | 10,250.00 | 0.0M |
| 2023-10-13 | 10,470.00 | 10,470.00 | 10,425.00 | 10,450.00 | 0.0M |
| 2023-10-12 | 10,400.00 | 10,410.00 | 10,375.00 | 10,410.00 | 0.0M |
| 2023-10-11 | 10,410.00 | 10,410.00 | 10,280.00 | 10,285.00 | 0.0M |
| 2023-10-10 | 10,080.00 | 10,250.00 | 10,080.00 | 10,250.00 | 0.0M |
| 2023-10-06 | 10,050.00 | 10,050.00 | 9,945.00 | 10,005.00 | 0.0M |
| 2023-10-05 | 10,045.00 | 10,045.00 | 9,970.00 | 10,005.00 | 0.0M |
| 2023-10-04 | 9,750.00 | 9,905.00 | 9,750.00 | 9,770.00 | 0.1M |
| 2023-09-27 | 9,725.00 | 9,785.00 | 9,715.00 | 9,750.00 | 0.0M |
| 2023-09-26 | 9,840.00 | 9,840.00 | 9,690.00 | 9,800.00 | 0.0M |
| 2023-09-25 | 9,825.00 | 9,825.00 | 9,680.00 | 9,725.00 | 0.0M |
| 2023-09-22 | 10,180.00 | 10,180.00 | 9,695.00 | 9,720.00 | 0.0M |
| 2023-09-21 | 10,000.00 | 10,000.00 | 9,890.00 | 9,935.00 | 0.0M |
| 2023-09-20 | 10,150.00 | 10,150.00 | 10,050.00 | 10,065.00 | 0.0M |
| 2023-09-19 | 10,195.00 | 10,195.00 | 10,045.00 | 10,070.00 | 0.0M |
| 2023-09-18 | 10,355.00 | 10,355.00 | 10,130.00 | 10,135.00 | 0.0M |
| 2023-09-15 | 10,470.00 | 10,470.00 | 10,400.00 | 10,415.00 | 0.0M |
| 2023-09-14 | 10,420.00 | 10,420.00 | 10,235.00 | 10,335.00 | 0.0M |
| 2023-09-13 | 10,345.00 | 10,345.00 | 10,205.00 | 10,215.00 | 0.0M |
| 2023-09-12 | 10,295.00 | 10,380.00 | 10,295.00 | 10,355.00 | 0.0M |
| 2023-09-11 | 10,385.00 | 10,385.00 | 10,260.00 | 10,295.00 | 0.0M |
| 2023-09-08 | 10,345.00 | 10,345.00 | 10,265.00 | 10,300.00 | 0.0M |
| 2023-09-07 | 10,410.00 | 10,430.00 | 10,350.00 | 10,360.00 | 0.0M |
| 2023-09-06 | 10,530.00 | 10,530.00 | 10,435.00 | 10,460.00 | 0.0M |
| 2023-09-05 | 10,305.00 | 10,375.00 | 10,285.00 | 10,375.00 | 0.0M |
| 2023-09-04 | 10,450.00 | 10,450.00 | 10,295.00 | 10,305.00 | 0.0M |
| 2023-09-01 | 10,465.00 | 10,465.00 | 10,335.00 | 10,345.00 | 0.0M |
| 2023-08-31 | 10,325.00 | 10,325.00 | 10,215.00 | 10,300.00 | 0.0M |
| 2023-08-30 | 10,150.00 | 10,255.00 | 10,150.00 | 10,215.00 | 0.0M |
| 2023-08-29 | 10,020.00 | 10,020.00 | 9,940.00 | 9,990.00 | 0.0M |
| 2023-08-28 | 9,995.00 | 9,995.00 | 9,855.00 | 9,895.00 | 0.0M |
| 2023-08-25 | 10,170.00 | 10,170.00 | 9,830.00 | 9,830.00 | 0.0M |
| 2023-08-24 | 10,225.00 | 10,300.00 | 10,220.00 | 10,270.00 | 0.0M |
| 2023-08-23 | 10,120.00 | 10,120.00 | 10,005.00 | 10,050.00 | 0.0M |
| 2023-08-22 | 9,945.00 | 10,100.00 | 9,945.00 | 10,050.00 | 0.0M |
| 2023-08-21 | 9,860.00 | 9,860.00 | 9,760.00 | 9,780.00 | 0.0M |
| 2023-08-18 | 9,865.00 | 9,865.00 | 9,755.00 | 9,800.00 | 0.0M |
| 2023-08-17 | 9,975.00 | 9,975.00 | 9,880.00 | 9,915.00 | 0.0M |
| 2023-08-16 | 10,230.00 | 10,290.00 | 9,920.00 | 10,025.00 | 0.0M |
| 2023-08-14 | 10,055.00 | 10,055.00 | 9,900.00 | 9,920.00 | 0.0M |
| 2023-08-11 | 10,000.00 | 10,055.00 | 9,990.00 | 10,055.00 | 0.0M |
| 2023-08-10 | 10,055.00 | 10,055.00 | 9,920.00 | 9,960.00 | 0.0M |
| 2023-08-09 | 10,125.00 | 10,165.00 | 10,120.00 | 10,130.00 | 0.0M |
| 2023-08-08 | 10,205.00 | 10,225.00 | 10,165.00 | 10,210.00 | 0.0M |
| 2023-08-07 | 10,175.00 | 10,175.00 | 10,080.00 | 10,130.00 | 0.0M |
| 2023-08-04 | 10,200.00 | 10,215.00 | 10,035.00 | 10,215.00 | 0.0M |
| 2023-08-03 | 10,310.00 | 10,310.00 | 9,970.00 | 10,035.00 | 0.0M |
| 2023-08-02 | 10,350.00 | 10,360.00 | 10,300.00 | 10,350.00 | 0.0M |
| 2023-08-01 | 10,295.00 | 10,345.00 | 10,260.00 | 10,345.00 | 0.0M |
| 2023-07-31 | 10,215.00 | 10,290.00 | 10,200.00 | 10,215.00 | 0.0M |
| 2023-07-28 | 10,065.00 | 10,100.00 | 10,020.00 | 10,065.00 | 0.0M |
| 2023-07-27 | 10,030.00 | 10,085.00 | 9,975.00 | 10,065.00 | 0.0M |
| 2023-07-26 | 10,105.00 | 10,105.00 | 10,025.00 | 10,030.00 | 0.0M |
| 2023-07-25 | 9,995.00 | 10,050.00 | 9,995.00 | 10,000.00 | 0.0M |
| 2023-07-24 | 9,820.00 | 10,055.00 | 9,820.00 | 9,990.00 | 0.0M |
| 2023-07-21 | 10,225.00 | 10,225.00 | 9,860.00 | 10,035.00 | 0.0M |
| 2023-07-20 | 10,365.00 | 10,365.00 | 10,180.00 | 10,225.00 | 0.0M |
| 2023-07-19 | 10,430.00 | 10,430.00 | 10,260.00 | 10,295.00 | 0.0M |
| 2023-07-18 | 10,235.00 | 10,235.00 | 10,160.00 | 10,170.00 | 0.0M |
| 2023-07-17 | 10,250.00 | 10,250.00 | 10,110.00 | 10,140.00 | 0.0M |
| 2023-07-14 | 10,090.00 | 10,200.00 | 10,090.00 | 10,165.00 | 0.1M |
| 2023-07-13 | 9,955.00 | 10,040.00 | 9,940.00 | 10,015.00 | 0.0M |
| 2023-07-12 | 9,970.00 | 9,985.00 | 9,930.00 | 9,945.00 | 0.0M |
| 2023-07-11 | 9,985.00 | 9,995.00 | 9,875.00 | 9,915.00 | 0.0M |