9,659.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,780.10 | 9,786.70 | 9,634.80 | 9,659.75 | 132.0M |
| 2025-09-25 | 9,833.40 | 9,900.10 | 9,768.80 | 9,779.80 | 163.4M |
| 2025-09-24 | 9,861.95 | 9,889.05 | 9,823.10 | 9,829.55 | 142.2M |
| 2025-09-23 | 9,858.20 | 9,889.35 | 9,808.40 | 9,863.95 | 151.3M |
| 2025-09-22 | 9,871.70 | 9,902.10 | 9,814.40 | 9,841.40 | 124.3M |
| 2025-09-19 | 9,840.50 | 9,899.75 | 9,833.90 | 9,869.85 | 200.3M |
| 2025-09-18 | 9,869.75 | 9,874.10 | 9,783.40 | 9,839.75 | 134.9M |
| 2025-09-17 | 9,808.80 | 9,858.70 | 9,801.50 | 9,844.45 | 169.6M |
| 2025-09-16 | 9,702.65 | 9,779.40 | 9,683.10 | 9,772.40 | 132.3M |
| 2025-09-15 | 9,673.40 | 9,731.80 | 9,661.20 | 9,688.25 | 169.8M |
| 2025-09-12 | 9,612.55 | 9,663.75 | 9,605.70 | 9,658.65 | 161.7M |
| 2025-09-11 | 9,518.65 | 9,626.80 | 9,508.45 | 9,590.70 | 191.6M |
| 2025-09-10 | 9,427.70 | 9,508.35 | 9,420.35 | 9,497.75 | 138.4M |
| 2025-09-09 | 9,427.20 | 9,437.35 | 9,381.80 | 9,390.25 | 134.6M |
| 2025-09-08 | 9,431.20 | 9,476.80 | 9,401.10 | 9,408.55 | 93.2M |
| 2025-09-05 | 9,410.45 | 9,453.50 | 9,344.80 | 9,405.10 | 104.0M |
| 2025-09-04 | 9,549.50 | 9,550.35 | 9,386.60 | 9,396.30 | 117.4M |
| 2025-09-03 | 9,492.80 | 9,543.65 | 9,481.85 | 9,503.75 | 151.9M |
| 2025-09-02 | 9,398.70 | 9,537.25 | 9,375.80 | 9,475.25 | 184.6M |
| 2025-09-01 | 9,221.85 | 9,377.05 | 9,221.05 | 9,366.40 | 101.3M |
| 2025-08-29 | 9,212.15 | 9,259.25 | 9,168.35 | 9,202.45 | 153.0M |
| 2025-08-28 | 9,312.40 | 9,320.50 | 9,211.50 | 9,222.30 | 154.8M |
| 2025-08-26 | 9,447.05 | 9,463.25 | 9,299.05 | 9,308.35 | 192.3M |
| 2025-08-25 | 9,495.90 | 9,508.15 | 9,462.85 | 9,466.90 | 96.7M |
| 2025-08-22 | 9,521.80 | 9,535.00 | 9,464.95 | 9,471.30 | 101.2M |
| 2025-08-21 | 9,577.15 | 9,604.15 | 9,517.45 | 9,522.70 | 122.8M |
| 2025-08-20 | 9,606.10 | 9,615.00 | 9,560.60 | 9,567.40 | 145.4M |
| 2025-08-19 | 9,565.45 | 9,574.95 | 9,500.00 | 9,562.90 | 125.3M |
| 2025-08-18 | 9,653.20 | 9,657.15 | 9,531.05 | 9,547.25 | 131.4M |
| 2025-08-14 | 9,665.15 | 9,673.55 | 9,558.75 | 9,583.30 | 147.1M |
| 2025-08-13 | 9,619.60 | 9,674.35 | 9,597.20 | 9,651.25 | 138.7M |
| 2025-08-12 | 9,581.20 | 9,625.25 | 9,557.95 | 9,581.40 | 125.2M |
| 2025-08-11 | 9,546.40 | 9,594.35 | 9,513.10 | 9,574.60 | 133.0M |
| 2025-08-08 | 9,537.90 | 9,588.30 | 9,510.70 | 9,529.40 | 132.2M |
| 2025-08-07 | 9,535.35 | 9,559.05 | 9,430.50 | 9,540.90 | 158.7M |
| 2025-08-06 | 9,652.95 | 9,663.30 | 9,557.35 | 9,584.25 | 147.3M |
| 2025-08-05 | 9,632.50 | 9,659.65 | 9,553.60 | 9,623.25 | 156.2M |
| 2025-08-04 | 9,554.20 | 9,642.65 | 9,510.60 | 9,628.25 | 156.8M |
| 2025-08-01 | 9,670.75 | 9,675.00 | 9,518.30 | 9,537.75 | 135.8M |
| 2025-07-31 | 9,655.55 | 9,756.80 | 9,654.05 | 9,682.70 | 146.8M |
| 2025-07-30 | 9,798.90 | 9,858.40 | 9,748.40 | 9,780.35 | 127.8M |
| 2025-07-29 | 9,690.85 | 9,799.75 | 9,646.30 | 9,779.10 | 127.7M |
| 2025-07-28 | 9,790.70 | 9,854.25 | 9,688.70 | 9,713.45 | 123.5M |
| 2025-07-25 | 9,974.15 | 9,983.50 | 9,769.90 | 9,789.60 | 145.8M |
| 2025-07-24 | 10,034.50 | 10,051.45 | 9,948.10 | 9,988.90 | 123.7M |
| 2025-07-23 | 10,013.15 | 10,038.55 | 9,959.60 | 10,028.00 | 184.0M |
| 2025-07-22 | 10,021.95 | 10,041.75 | 9,976.30 | 9,988.30 | 133.3M |
| 2025-07-21 | 9,960.65 | 10,016.60 | 9,908.45 | 10,003.15 | 113.8M |
| 2025-07-18 | 10,045.60 | 10,093.95 | 9,950.75 | 9,962.25 | 182.4M |
| 2025-07-17 | 10,082.50 | 10,085.60 | 10,024.55 | 10,036.75 | 107.2M |
| 2025-07-16 | 10,078.45 | 10,085.50 | 10,040.55 | 10,062.35 | 127.1M |
| 2025-07-15 | 10,064.20 | 10,117.85 | 10,039.45 | 10,069.75 | 144.2M |
| 2025-07-14 | 10,046.05 | 10,083.10 | 10,007.40 | 10,044.55 | 155.0M |
| 2025-07-11 | 10,104.75 | 10,117.20 | 10,012.70 | 10,045.55 | 177.6M |
| 2025-07-10 | 10,162.65 | 10,179.90 | 10,082.35 | 10,107.50 | 176.6M |
| 2025-07-09 | 10,172.80 | 10,181.40 | 10,107.85 | 10,125.65 | 166.4M |
| 2025-07-08 | 10,087.35 | 10,169.25 | 10,070.00 | 10,160.50 | 167.3M |
| 2025-07-07 | 10,120.05 | 10,121.25 | 10,060.30 | 10,081.50 | 147.5M |
| 2025-07-04 | 10,088.95 | 10,115.25 | 10,056.30 | 10,109.35 | 153.8M |
| 2025-07-03 | 10,064.50 | 10,102.05 | 10,025.80 | 10,048.35 | 168.3M |
| 2025-07-02 | 10,093.10 | 10,119.05 | 9,976.60 | 10,032.70 | 166.6M |
| 2025-07-01 | 10,125.15 | 10,138.55 | 10,069.25 | 10,086.70 | 193.9M |
| 2025-06-30 | 10,112.35 | 10,133.30 | 10,053.65 | 10,093.65 | 166.8M |
| 2025-06-27 | 10,039.75 | 10,104.40 | 10,033.70 | 10,078.10 | 302.9M |
| 2025-06-26 | 9,902.75 | 10,014.35 | 9,899.85 | 10,004.95 | 221.6M |
| 2025-06-25 | 9,961.65 | 9,975.30 | 9,856.45 | 9,872.80 | 173.8M |
| 2025-06-24 | 10,040.55 | 10,042.60 | 9,890.40 | 9,913.00 | 332.0M |
| 2025-06-23 | 9,845.45 | 9,985.90 | 9,829.70 | 9,948.45 | 196.2M |
| 2025-06-20 | 9,750.25 | 9,900.60 | 9,725.25 | 9,884.80 | 406.0M |
| 2025-06-19 | 9,850.85 | 9,860.75 | 9,695.15 | 9,735.40 | 174.7M |
| 2025-06-18 | 9,916.40 | 9,936.00 | 9,815.00 | 9,849.15 | 171.3M |
| 2025-06-17 | 9,991.20 | 10,020.65 | 9,906.50 | 9,923.90 | 151.9M |
| 2025-06-16 | 9,908.70 | 9,991.75 | 9,820.55 | 9,986.30 | 210.1M |
| 2025-06-13 | 9,748.00 | 9,910.85 | 9,736.20 | 9,886.55 | 289.5M |
| 2025-06-12 | 10,143.10 | 10,157.60 | 9,900.05 | 9,919.35 | 270.7M |
| 2025-06-11 | 10,148.15 | 10,225.55 | 10,097.90 | 10,132.15 | 254.8M |
| 2025-06-10 | 10,137.25 | 10,152.65 | 10,102.90 | 10,121.40 | 183.2M |
| 2025-06-09 | 10,023.30 | 10,096.55 | 9,999.20 | 10,085.70 | 212.2M |
| 2025-06-06 | 9,908.25 | 9,978.35 | 9,880.10 | 9,968.15 | 191.5M |
| 2025-06-05 | 9,894.05 | 9,937.90 | 9,846.05 | 9,891.00 | 201.2M |
| 2025-06-04 | 9,815.20 | 9,860.65 | 9,724.05 | 9,849.65 | 256.4M |
| 2025-06-03 | 9,919.30 | 9,950.70 | 9,791.65 | 9,800.95 | 180.4M |
| 2025-06-02 | 9,870.90 | 9,926.80 | 9,841.80 | 9,904.90 | 161.9M |
| 2025-05-30 | 9,973.75 | 10,043.70 | 9,845.90 | 9,867.95 | 295.1M |
| 2025-05-29 | 10,015.85 | 10,028.05 | 9,948.70 | 9,981.95 | 181.2M |
| 2025-05-28 | 9,989.60 | 10,022.60 | 9,966.50 | 9,983.60 | 198.7M |
| 2025-05-27 | 10,018.25 | 10,022.35 | 9,925.90 | 9,975.85 | 186.1M |
| 2025-05-26 | 10,003.45 | 10,041.40 | 9,981.65 | 10,011.00 | 201.3M |
| 2025-05-23 | 9,922.20 | 9,961.65 | 9,869.00 | 9,946.70 | 197.5M |
| 2025-05-22 | 9,953.35 | 9,954.40 | 9,812.80 | 9,887.60 | 272.2M |
| 2025-05-21 | 9,875.95 | 9,974.60 | 9,803.25 | 9,967.85 | 271.7M |
| 2025-05-20 | 10,005.10 | 10,025.30 | 9,831.05 | 9,848.60 | 303.9M |
| 2025-05-19 | 10,017.75 | 10,057.40 | 9,946.20 | 9,965.45 | 284.5M |
| 2025-05-16 | 9,800.45 | 9,998.90 | 9,780.00 | 9,958.75 | 433.1M |
| 2025-05-15 | 9,707.70 | 9,793.75 | 9,617.80 | 9,781.30 | 290.1M |
| 2025-05-14 | 9,617.20 | 9,717.15 | 9,585.90 | 9,678.00 | 316.7M |
| 2025-05-13 | 9,611.75 | 9,680.50 | 9,555.40 | 9,577.35 | 255.4M |
| 2025-05-12 | 9,526.25 | 9,625.85 | 9,504.80 | 9,618.00 | 237.7M |
| 2025-05-09 | 9,161.40 | 9,330.65 | 9,160.70 | 9,282.95 | 239.3M |
| 2025-05-08 | 9,530.45 | 9,583.00 | 9,271.30 | 9,337.85 | 192.4M |
| 2025-05-07 | 9,286.20 | 9,529.95 | 9,285.90 | 9,503.05 | 202.4M |
| 2025-05-06 | 9,653.55 | 9,677.70 | 9,393.25 | 9,426.65 | 160.3M |
| 2025-05-05 | 9,580.75 | 9,660.90 | 9,548.70 | 9,637.00 | 211.0M |
| 2025-05-02 | 9,541.60 | 9,691.70 | 9,499.40 | 9,529.05 | 216.7M |
| 2025-04-30 | 9,658.50 | 9,703.40 | 9,503.60 | 9,559.00 | 224.8M |
| 2025-04-29 | 9,687.85 | 9,751.05 | 9,611.15 | 9,634.50 | 208.9M |
| 2025-04-28 | 9,434.10 | 9,695.00 | 9,432.30 | 9,650.20 | 181.9M |
| 2025-04-25 | 9,721.60 | 9,770.95 | 9,375.75 | 9,470.15 | 256.2M |
| 2025-04-24 | 9,725.25 | 9,783.75 | 9,699.65 | 9,719.45 | 188.1M |
| 2025-04-23 | 9,747.45 | 9,782.30 | 9,575.45 | 9,737.90 | 216.5M |
| 2025-04-22 | 9,770.55 | 9,778.55 | 9,677.20 | 9,702.50 | 187.4M |
| 2025-04-21 | 9,590.20 | 9,757.35 | 9,539.10 | 9,738.25 | 220.1M |
| 2025-04-17 | 9,477.25 | 9,569.25 | 9,408.00 | 9,544.75 | 182.1M |
| 2025-04-16 | 9,416.95 | 9,496.10 | 9,380.60 | 9,486.45 | 194.0M |
| 2025-04-15 | 9,401.95 | 9,424.75 | 9,335.45 | 9,412.50 | 204.0M |
| 2025-04-11 | 9,165.90 | 9,255.90 | 9,122.95 | 9,236.70 | 196.9M |
| 2025-04-09 | 9,053.40 | 9,062.65 | 8,947.15 | 9,015.20 | 218.0M |
| 2025-04-08 | 9,073.00 | 9,149.50 | 8,919.00 | 9,056.55 | 232.4M |
| 2025-04-07 | 8,464.20 | 8,930.55 | 8,457.60 | 8,891.50 | 337.8M |
| 2025-04-04 | 9,413.25 | 9,421.90 | 9,066.55 | 9,118.60 | 288.6M |
| 2025-04-03 | 9,258.60 | 9,424.80 | 9,252.75 | 9,410.90 | 197.8M |
| 2025-04-02 | 9,305.55 | 9,325.15 | 9,148.05 | 9,315.25 | 227.1M |
| 2025-04-01 | 9,329.55 | 9,468.95 | 9,287.20 | 9,304.20 | 252.7M |
| 2025-03-28 | 9,393.60 | 9,485.35 | 9,327.40 | 9,342.70 | 321.4M |
| 2025-03-27 | 9,211.35 | 9,394.40 | 9,195.35 | 9,360.35 | 468.5M |
| 2025-03-26 | 9,375.35 | 9,438.30 | 9,228.10 | 9,239.00 | 242.0M |
| 2025-03-25 | 9,516.50 | 9,529.15 | 9,335.70 | 9,364.65 | 256.3M |
| 2025-03-24 | 9,324.00 | 9,489.70 | 9,314.50 | 9,466.85 | 317.2M |
| 2025-03-21 | 9,071.20 | 9,289.95 | 9,061.75 | 9,221.90 | 435.9M |
| 2025-03-20 | 9,062.25 | 9,066.05 | 8,933.70 | 9,050.20 | 250.8M |
| 2025-03-19 | 8,851.20 | 8,989.20 | 8,817.35 | 8,967.00 | 270.9M |
| 2025-03-18 | 8,709.75 | 8,819.55 | 8,671.35 | 8,811.75 | 186.6M |
| 2025-03-17 | 8,637.80 | 8,709.95 | 8,594.80 | 8,650.50 | 163.5M |
| 2025-03-13 | 8,678.25 | 8,718.45 | 8,600.80 | 8,610.70 | 197.1M |
| 2025-03-12 | 8,667.60 | 8,732.25 | 8,523.60 | 8,616.75 | 193.4M |
| 2025-03-11 | 8,480.10 | 8,646.95 | 8,415.00 | 8,624.65 | 211.9M |
| 2025-03-10 | 8,659.00 | 8,783.95 | 8,530.30 | 8,547.95 | 240.0M |
| 2025-03-07 | 8,717.55 | 8,772.60 | 8,626.15 | 8,657.30 | 215.2M |
| 2025-03-06 | 8,649.70 | 8,740.05 | 8,584.45 | 8,723.65 | 267.2M |
| 2025-03-05 | 8,295.10 | 8,567.10 | 8,293.60 | 8,558.75 | 270.8M |
| 2025-03-04 | 8,076.20 | 8,314.20 | 8,009.75 | 8,287.25 | 257.7M |
| 2025-03-03 | 8,098.50 | 8,192.45 | 7,956.45 | 8,169.05 | 269.1M |
| 2025-02-28 | 8,231.50 | 8,239.40 | 7,998.45 | 8,064.05 | 367.8M |
| 2025-02-27 | 8,342.20 | 8,374.85 | 8,244.05 | 8,279.85 | 184.1M |
| 2025-02-25 | 8,446.85 | 8,488.60 | 8,342.50 | 8,362.35 | 178.5M |
| 2025-02-24 | 8,468.20 | 8,521.85 | 8,427.05 | 8,445.15 | 172.8M |
| 2025-02-21 | 8,623.50 | 8,703.40 | 8,535.60 | 8,569.35 | 244.6M |
| 2025-02-20 | 8,423.20 | 8,660.20 | 8,394.35 | 8,643.20 | 241.5M |
| 2025-02-19 | 8,303.45 | 8,484.55 | 8,273.05 | 8,461.65 | 203.4M |
| 2025-02-18 | 8,342.15 | 8,380.30 | 8,175.00 | 8,362.45 | 196.6M |
| 2025-02-17 | 8,247.45 | 8,357.60 | 8,083.80 | 8,341.70 | 194.6M |
| 2025-02-14 | 8,531.00 | 8,571.25 | 8,207.05 | 8,291.10 | 218.6M |
| 2025-02-13 | 8,475.85 | 8,612.80 | 8,453.00 | 8,504.55 | 211.6M |
| 2025-02-12 | 8,497.85 | 8,520.10 | 8,245.10 | 8,458.75 | 301.9M |
| 2025-02-11 | 8,747.65 | 8,749.00 | 8,462.75 | 8,500.90 | 240.7M |
| 2025-02-10 | 8,914.45 | 8,936.65 | 8,706.90 | 8,733.75 | 199.5M |
| 2025-02-07 | 8,907.75 | 9,000.65 | 8,826.45 | 8,930.10 | 227.3M |
| 2025-02-06 | 9,130.85 | 9,141.85 | 8,916.65 | 8,945.05 | 205.7M |
| 2025-02-05 | 9,005.60 | 9,126.70 | 8,995.55 | 9,078.45 | 198.7M |
| 2025-02-04 | 8,794.30 | 8,950.40 | 8,777.45 | 8,944.55 | 225.0M |
| 2025-02-03 | 8,890.20 | 8,901.15 | 8,579.45 | 8,707.50 | 360.6M |
| 2025-02-01 | 9,315.15 | 9,384.35 | 8,912.65 | 8,995.00 | 328.0M |
| 2025-01-31 | 9,063.80 | 9,303.25 | 8,972.05 | 9,278.65 | 307.5M |
| 2025-01-30 | 8,907.50 | 9,062.15 | 8,898.45 | 9,040.05 | 276.3M |
| 2025-01-29 | 8,741.45 | 8,893.90 | 8,720.35 | 8,871.90 | 205.0M |
| 2025-01-28 | 8,860.55 | 8,882.50 | 8,581.45 | 8,715.35 | 259.7M |
| 2025-01-27 | 9,017.45 | 9,017.75 | 8,791.95 | 8,821.60 | 197.6M |
| 2025-01-24 | 9,238.05 | 9,327.40 | 9,042.90 | 9,068.95 | 181.6M |
| 2025-01-23 | 9,164.60 | 9,254.60 | 9,114.45 | 9,210.10 | 178.9M |
| 2025-01-22 | 9,351.65 | 9,362.20 | 9,054.70 | 9,181.65 | 204.3M |
| 2025-01-21 | 9,512.70 | 9,539.10 | 9,315.50 | 9,327.55 | 234.2M |
| 2025-01-20 | 9,402.65 | 9,518.30 | 9,339.50 | 9,493.75 | 195.6M |
| 2025-01-17 | 9,239.40 | 9,400.30 | 9,202.35 | 9,371.65 | 202.0M |
| 2025-01-16 | 9,216.25 | 9,275.45 | 9,201.90 | 9,245.30 | 232.8M |
| 2025-01-15 | 9,117.50 | 9,241.30 | 9,071.20 | 9,114.90 | 224.2M |
| 2025-01-14 | 8,813.75 | 9,067.60 | 8,813.15 | 9,030.60 | 277.2M |
| 2025-01-13 | 8,972.05 | 9,051.15 | 8,727.60 | 8,755.55 | 333.4M |
| 2025-01-10 | 9,326.45 | 9,338.10 | 9,094.35 | 9,109.85 | 224.9M |
| 2025-01-09 | 9,499.25 | 9,499.65 | 9,318.35 | 9,329.15 | 170.6M |
| 2025-01-08 | 9,530.50 | 9,548.75 | 9,412.45 | 9,495.35 | 226.3M |
| 2025-01-07 | 9,468.30 | 9,584.85 | 9,452.55 | 9,505.35 | 240.3M |
| 2025-01-06 | 9,802.25 | 9,802.35 | 9,396.65 | 9,429.20 | 242.0M |
| 2025-01-03 | 9,737.90 | 9,875.55 | 9,722.70 | 9,779.50 | 247.4M |
| 2025-01-02 | 9,565.75 | 9,723.50 | 9,543.65 | 9,711.35 | 199.8M |
| 2025-01-01 | 9,530.00 | 9,576.30 | 9,469.10 | 9,561.85 | 124.6M |