10,635.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,790.00 | 10,860.00 | 10,400.00 | 10,635.00 | 0.0M |
| 2025-09-25 | 10,600.00 | 10,915.00 | 10,160.00 | 10,470.00 | 0.0M |
| 2025-09-24 | 10,005.00 | 10,600.00 | 9,980.00 | 10,595.00 | 0.0M |
| 2025-09-22 | 10,075.00 | 10,115.00 | 9,955.00 | 10,005.00 | 0.0M |
| 2025-09-19 | 9,996.00 | 10,030.00 | 9,864.00 | 10,030.00 | 0.0M |
| 2025-09-18 | 10,050.00 | 10,085.00 | 9,910.00 | 9,950.00 | 0.0M |
| 2025-09-17 | 9,949.00 | 10,040.00 | 9,900.00 | 10,000.00 | 0.0M |
| 2025-09-16 | 10,100.00 | 10,100.00 | 9,891.00 | 9,935.00 | 0.0M |
| 2025-09-12 | 10,150.00 | 10,160.00 | 9,988.00 | 10,015.00 | 0.0M |
| 2025-09-11 | 9,851.00 | 10,050.00 | 9,704.00 | 10,050.00 | 0.0M |
| 2025-09-10 | 9,704.00 | 9,885.00 | 9,704.00 | 9,885.00 | 0.0M |
| 2025-09-09 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2025-09-08 | 9,905.00 | 9,911.00 | 9,705.00 | 9,838.00 | 0.0M |
| 2025-09-05 | 9,600.00 | 9,832.00 | 9,570.00 | 9,832.00 | 0.0M |
| 2025-09-04 | 9,823.00 | 9,938.00 | 9,556.00 | 9,570.00 | 0.0M |
| 2025-09-03 | 9,950.00 | 9,988.00 | 9,715.00 | 9,860.00 | 0.0M |
| 2025-09-02 | 9,941.00 | 9,990.00 | 9,810.00 | 9,928.00 | 0.0M |
| 2025-09-01 | 9,950.00 | 9,950.00 | 9,850.00 | 9,949.00 | 0.0M |
| 2025-08-29 | 9,850.00 | 9,899.00 | 9,731.00 | 9,880.00 | 0.0M |
| 2025-08-28 | 9,716.00 | 9,727.00 | 9,539.00 | 9,722.00 | 0.0M |
| 2025-08-27 | 9,930.00 | 9,930.00 | 9,705.00 | 9,798.00 | 0.0M |
| 2025-08-26 | 9,835.00 | 9,880.00 | 9,544.00 | 9,867.00 | 0.0M |
| 2025-08-25 | 9,681.00 | 9,780.00 | 9,661.00 | 9,767.00 | 0.0M |
| 2025-08-22 | 9,420.00 | 9,600.00 | 9,350.00 | 9,600.00 | 0.0M |
| 2025-08-21 | 9,350.00 | 9,423.00 | 9,313.00 | 9,392.00 | 0.0M |
| 2025-08-20 | 9,246.00 | 9,345.00 | 9,112.00 | 9,345.00 | 0.0M |
| 2025-08-19 | 9,376.00 | 9,376.00 | 9,111.00 | 9,248.00 | 0.0M |
| 2025-08-18 | 9,127.00 | 9,390.00 | 9,127.00 | 9,367.00 | 0.0M |
| 2025-08-15 | 9,141.00 | 9,180.00 | 9,100.00 | 9,160.00 | 0.0M |
| 2025-08-14 | 9,120.00 | 9,200.00 | 8,978.00 | 9,100.00 | 0.0M |
| 2025-08-13 | 9,120.00 | 9,195.00 | 9,100.00 | 9,119.00 | 0.0M |
| 2025-08-12 | 8,997.00 | 9,125.00 | 8,997.00 | 9,120.00 | 0.0M |
| 2025-08-08 | 8,951.00 | 9,020.00 | 8,950.00 | 8,990.00 | 0.0M |
| 2025-08-07 | 8,988.00 | 9,010.00 | 8,988.00 | 9,010.00 | 0.0M |
| 2025-08-06 | 8,981.00 | 8,981.00 | 8,905.00 | 8,950.00 | 0.0M |
| 2025-08-05 | 8,900.00 | 9,010.00 | 8,888.00 | 8,889.00 | 0.0M |
| 2025-08-04 | 8,880.00 | 8,888.00 | 8,804.00 | 8,888.00 | 0.0M |
| 2025-08-01 | 8,976.00 | 9,070.00 | 8,976.00 | 8,992.00 | 0.0M |
| 2025-07-31 | 9,106.00 | 9,154.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-07-30 | 9,100.00 | 9,158.00 | 9,100.00 | 9,152.00 | 0.0M |
| 2025-07-29 | 9,053.00 | 9,166.00 | 9,053.00 | 9,160.00 | 0.0M |
| 2025-07-28 | 9,055.00 | 9,149.00 | 9,003.00 | 9,075.00 | 0.0M |
| 2025-07-25 | 9,050.00 | 9,100.00 | 8,925.00 | 9,027.00 | 0.0M |
| 2025-07-24 | 9,050.00 | 9,050.00 | 9,020.00 | 9,020.00 | 0.0M |
| 2025-07-23 | 9,064.00 | 9,110.00 | 8,932.00 | 9,040.00 | 0.0M |
| 2025-07-22 | 8,885.00 | 9,040.00 | 8,800.00 | 9,039.00 | 0.0M |
| 2025-07-18 | 8,894.00 | 8,894.00 | 8,850.00 | 8,885.00 | 0.0M |
| 2025-07-17 | 8,768.00 | 8,830.00 | 8,700.00 | 8,830.00 | 0.0M |
| 2025-07-16 | 8,749.00 | 8,835.00 | 8,704.00 | 8,755.00 | 0.0M |
| 2025-07-15 | 8,795.00 | 8,800.00 | 8,725.00 | 8,725.00 | 0.0M |
| 2025-07-14 | 8,787.00 | 8,793.00 | 8,676.00 | 8,787.00 | 0.0M |
| 2025-07-11 | 8,664.00 | 8,818.00 | 8,664.00 | 8,799.00 | 0.0M |
| 2025-07-10 | 8,586.00 | 8,700.00 | 8,582.00 | 8,700.00 | 0.0M |
| 2025-07-09 | 8,610.00 | 8,694.00 | 8,578.00 | 8,670.00 | 0.0M |
| 2025-07-08 | 8,549.00 | 8,608.00 | 8,438.00 | 8,528.00 | 0.0M |
| 2025-07-07 | 8,595.00 | 8,595.00 | 8,455.00 | 8,456.00 | 0.0M |
| 2025-07-04 | 8,430.00 | 8,550.00 | 8,377.00 | 8,461.00 | 0.0M |
| 2025-07-03 | 8,334.00 | 8,430.00 | 8,301.00 | 8,428.00 | 0.0M |
| 2025-07-02 | 8,360.00 | 8,418.00 | 8,300.00 | 8,418.00 | 0.0M |
| 2025-07-01 | 8,353.00 | 8,398.00 | 8,205.00 | 8,306.00 | 0.0M |
| 2025-06-30 | 8,476.00 | 8,476.00 | 8,300.00 | 8,380.00 | 0.0M |
| 2025-06-27 | 8,479.00 | 8,479.00 | 8,229.00 | 8,264.00 | 0.0M |
| 2025-06-26 | 8,431.00 | 8,479.00 | 8,244.00 | 8,244.00 | 0.0M |
| 2025-06-25 | 8,395.00 | 8,476.00 | 8,321.00 | 8,476.00 | 0.0M |
| 2025-06-24 | 8,396.00 | 8,396.00 | 8,218.00 | 8,356.00 | 0.0M |
| 2025-06-23 | 8,325.00 | 8,358.00 | 8,180.00 | 8,358.00 | 0.0M |
| 2025-06-20 | 8,200.00 | 8,276.00 | 8,113.00 | 8,276.00 | 0.0M |
| 2025-06-19 | 8,225.00 | 8,286.00 | 8,201.00 | 8,201.00 | 0.0M |
| 2025-06-18 | 8,275.00 | 8,300.00 | 8,201.00 | 8,293.00 | 0.0M |
| 2025-06-17 | 8,240.00 | 8,290.00 | 8,201.00 | 8,256.00 | 0.0M |
| 2025-06-16 | 8,200.00 | 8,248.00 | 8,088.00 | 8,210.00 | 0.0M |
| 2025-06-13 | 8,220.00 | 8,220.00 | 8,011.00 | 8,190.00 | 0.0M |
| 2025-06-12 | 8,165.00 | 8,230.00 | 8,150.00 | 8,220.00 | 0.0M |
| 2025-06-11 | 8,305.00 | 8,315.00 | 8,154.00 | 8,315.00 | 0.0M |
| 2025-06-10 | 8,200.00 | 8,290.00 | 8,155.00 | 8,155.00 | 0.0M |
| 2025-06-09 | 8,244.00 | 8,244.00 | 8,101.00 | 8,185.00 | 0.0M |
| 2025-06-06 | 8,039.00 | 8,248.00 | 8,039.00 | 8,245.00 | 0.0M |
| 2025-06-05 | 8,188.00 | 8,199.00 | 8,001.00 | 8,001.00 | 0.0M |
| 2025-06-04 | 8,295.00 | 8,295.00 | 7,995.00 | 8,038.00 | 0.0M |
| 2025-06-03 | 8,058.00 | 8,280.00 | 7,908.00 | 8,024.00 | 0.0M |
| 2025-06-02 | 8,050.00 | 8,050.00 | 7,945.00 | 8,036.00 | 0.0M |
| 2025-05-30 | 8,234.00 | 8,234.00 | 8,075.00 | 8,075.00 | 0.0M |
| 2025-05-29 | 8,030.00 | 8,298.00 | 8,030.00 | 8,297.00 | 0.0M |
| 2025-05-28 | 8,272.00 | 8,272.00 | 8,100.00 | 8,144.00 | 0.0M |
| 2025-05-27 | 8,197.00 | 8,197.00 | 8,009.00 | 8,122.00 | 0.0M |
| 2025-05-26 | 8,250.00 | 8,250.00 | 8,092.00 | 8,121.00 | 0.0M |
| 2025-05-23 | 8,300.00 | 8,300.00 | 8,194.00 | 8,194.00 | 0.0M |
| 2025-05-22 | 8,320.00 | 8,320.00 | 8,170.00 | 8,307.00 | 0.0M |
| 2025-05-21 | 8,192.00 | 8,344.00 | 8,192.00 | 8,317.00 | 0.0M |
| 2025-05-20 | 8,340.00 | 8,340.00 | 8,191.00 | 8,193.00 | 0.0M |
| 2025-05-19 | 8,346.00 | 8,346.00 | 8,180.00 | 8,318.00 | 0.0M |
| 2025-05-16 | 8,269.00 | 8,414.00 | 8,065.00 | 8,225.00 | 0.0M |
| 2025-05-15 | 8,470.00 | 8,470.00 | 8,265.00 | 8,390.00 | 0.0M |
| 2025-05-14 | 8,491.00 | 8,491.00 | 8,362.00 | 8,470.00 | 0.0M |
| 2025-05-13 | 8,480.00 | 8,480.00 | 8,350.00 | 8,477.00 | 0.0M |
| 2025-05-12 | 8,200.00 | 8,317.00 | 8,158.00 | 8,270.00 | 0.0M |
| 2025-05-09 | 8,100.00 | 8,180.00 | 7,960.00 | 8,158.00 | 0.0M |
| 2025-05-08 | 7,925.00 | 8,050.00 | 7,890.00 | 8,026.00 | 0.0M |
| 2025-05-07 | 7,890.00 | 8,078.00 | 7,890.00 | 8,000.00 | 0.0M |
| 2025-05-02 | 7,867.00 | 8,000.00 | 7,851.00 | 7,881.00 | 0.0M |
| 2025-05-01 | 7,865.00 | 7,945.00 | 7,850.00 | 7,890.00 | 0.0M |
| 2025-04-30 | 7,880.00 | 7,993.00 | 7,804.00 | 7,844.00 | 0.0M |
| 2025-04-28 | 7,800.00 | 7,949.00 | 7,799.00 | 7,900.00 | 0.0M |
| 2025-04-25 | 7,886.00 | 7,900.00 | 7,876.00 | 7,876.00 | 0.0M |
| 2025-04-24 | 7,843.00 | 7,890.00 | 7,829.00 | 7,886.00 | 0.0M |
| 2025-04-23 | 7,900.00 | 7,900.00 | 7,726.00 | 7,829.00 | 0.0M |
| 2025-04-22 | 7,797.00 | 7,797.00 | 7,694.00 | 7,694.00 | 0.0M |
| 2025-04-21 | 7,634.00 | 7,802.00 | 7,634.00 | 7,799.00 | 0.0M |
| 2025-04-18 | 7,636.00 | 7,786.00 | 7,636.00 | 7,721.00 | 0.0M |
| 2025-04-17 | 7,864.00 | 7,864.00 | 7,698.00 | 7,786.00 | 0.0M |
| 2025-04-16 | 7,854.00 | 7,854.00 | 7,641.00 | 7,714.00 | 0.0M |
| 2025-04-15 | 7,790.00 | 7,842.00 | 7,722.00 | 7,814.00 | 0.0M |
| 2025-04-14 | 7,825.00 | 7,898.00 | 7,700.00 | 7,790.00 | 0.0M |
| 2025-04-11 | 7,750.00 | 7,789.00 | 7,525.00 | 7,731.00 | 0.0M |
| 2025-04-10 | 8,000.00 | 8,044.00 | 7,755.00 | 7,969.00 | 0.0M |
| 2025-04-09 | 7,348.00 | 7,611.00 | 7,218.00 | 7,611.00 | 0.0M |
| 2025-04-08 | 7,404.00 | 8,700.00 | 7,350.00 | 7,611.00 | 0.0M |
| 2025-04-07 | 7,435.00 | 7,799.00 | 7,230.00 | 7,454.00 | 0.0M |
| 2025-04-04 | 8,194.00 | 8,194.00 | 8,000.00 | 8,035.00 | 0.0M |
| 2025-04-03 | 8,112.00 | 8,268.00 | 8,033.00 | 8,195.00 | 0.0M |
| 2025-04-02 | 8,320.00 | 8,428.00 | 8,320.00 | 8,380.00 | 0.0M |
| 2025-04-01 | 8,498.00 | 8,498.00 | 8,405.00 | 8,415.00 | 0.0M |
| 2025-03-31 | 8,364.00 | 8,500.00 | 8,338.00 | 8,340.00 | 0.0M |
| 2025-03-28 | 8,516.00 | 8,561.00 | 8,516.00 | 8,561.00 | 0.0M |
| 2025-03-27 | 8,501.00 | 8,592.00 | 8,500.00 | 8,590.00 | 0.0M |
| 2025-03-26 | 8,493.00 | 8,598.00 | 8,493.00 | 8,598.00 | 0.0M |
| 2025-03-25 | 8,576.00 | 8,695.00 | 8,497.00 | 8,560.00 | 0.0M |
| 2025-03-24 | 8,456.00 | 8,589.00 | 8,456.00 | 8,578.00 | 0.0M |
| 2025-03-21 | 8,682.00 | 8,682.00 | 8,501.00 | 8,501.00 | 0.0M |
| 2025-03-19 | 8,834.00 | 8,834.00 | 8,664.00 | 8,682.00 | 0.0M |
| 2025-03-18 | 8,828.00 | 8,828.00 | 8,744.00 | 8,775.00 | 0.0M |
| 2025-03-17 | 8,726.00 | 8,830.00 | 8,681.00 | 8,749.00 | 0.0M |
| 2025-03-14 | 8,500.00 | 8,720.00 | 8,500.00 | 8,650.00 | 0.0M |
| 2025-03-13 | 8,492.00 | 8,600.00 | 8,441.00 | 8,450.00 | 0.0M |
| 2025-03-12 | 8,448.00 | 8,579.00 | 8,377.00 | 8,447.00 | 0.0M |
| 2025-03-11 | 8,289.00 | 8,448.00 | 8,255.00 | 8,448.00 | 0.0M |
| 2025-03-10 | 8,559.00 | 8,599.00 | 8,300.00 | 8,450.00 | 0.0M |
| 2025-03-07 | 8,590.00 | 8,600.00 | 8,450.00 | 8,559.00 | 0.0M |
| 2025-03-06 | 8,450.00 | 8,600.00 | 8,450.00 | 8,553.00 | 0.0M |
| 2025-03-05 | 8,425.00 | 8,500.00 | 8,410.00 | 8,414.00 | 0.0M |
| 2025-03-04 | 8,580.00 | 8,580.00 | 8,303.00 | 8,422.00 | 0.0M |
| 2025-03-03 | 8,530.00 | 8,584.00 | 8,415.00 | 8,430.00 | 0.0M |
| 2025-02-28 | 8,500.00 | 8,581.00 | 8,450.00 | 8,500.00 | 0.0M |
| 2025-02-27 | 8,500.00 | 8,600.00 | 8,500.00 | 8,513.00 | 0.0M |
| 2025-02-26 | 8,726.00 | 8,726.00 | 8,520.00 | 8,528.00 | 0.0M |
| 2025-02-25 | 8,780.00 | 8,797.00 | 8,601.00 | 8,602.00 | 0.0M |
| 2025-02-21 | 8,609.00 | 8,779.00 | 8,590.00 | 8,769.00 | 0.0M |
| 2025-02-20 | 8,650.00 | 8,684.00 | 8,550.00 | 8,588.00 | 0.0M |
| 2025-02-19 | 8,600.00 | 8,690.00 | 8,600.00 | 8,623.00 | 0.0M |
| 2025-02-18 | 8,682.00 | 8,780.00 | 8,681.00 | 8,707.00 | 0.0M |
| 2025-02-17 | 8,760.00 | 8,798.00 | 8,682.00 | 8,682.00 | 0.0M |
| 2025-02-14 | 8,800.00 | 8,800.00 | 8,656.00 | 8,690.00 | 0.0M |
| 2025-02-13 | 8,680.00 | 8,780.00 | 8,680.00 | 8,768.00 | 0.0M |
| 2025-02-12 | 8,575.00 | 8,676.00 | 8,575.00 | 8,601.00 | 0.0M |
| 2025-02-10 | 8,579.00 | 8,580.00 | 8,501.00 | 8,576.00 | 0.0M |
| 2025-02-07 | 8,422.00 | 8,628.00 | 8,401.00 | 8,495.00 | 0.0M |
| 2025-02-06 | 8,507.00 | 8,507.00 | 8,380.00 | 8,454.00 | 0.0M |
| 2025-02-05 | 8,580.00 | 8,585.00 | 8,450.00 | 8,452.00 | 0.0M |
| 2025-02-04 | 8,590.00 | 8,740.00 | 8,550.00 | 8,572.00 | 0.0M |
| 2025-02-03 | 8,501.00 | 8,607.00 | 8,500.00 | 8,540.00 | 0.0M |
| 2025-01-31 | 8,620.00 | 8,810.00 | 8,620.00 | 8,810.00 | 0.0M |
| 2025-01-30 | 8,765.00 | 8,765.00 | 8,668.00 | 8,694.00 | 0.0M |
| 2025-01-29 | 9,100.00 | 9,200.00 | 8,824.00 | 8,959.00 | 0.0M |
| 2025-01-28 | 8,890.00 | 9,195.00 | 8,835.00 | 8,955.00 | 0.0M |
| 2025-01-27 | 8,671.00 | 9,000.00 | 8,671.00 | 8,820.00 | 0.0M |
| 2025-01-24 | 8,555.00 | 8,673.00 | 8,511.00 | 8,670.00 | 0.0M |
| 2025-01-23 | 8,540.00 | 8,702.00 | 8,461.00 | 8,660.00 | 0.0M |
| 2025-01-22 | 8,590.00 | 8,650.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-01-21 | 8,601.00 | 8,785.00 | 8,588.00 | 8,620.00 | 0.0M |
| 2025-01-20 | 8,502.00 | 8,739.00 | 8,488.00 | 8,551.00 | 0.0M |
| 2025-01-17 | 8,402.00 | 8,500.00 | 8,349.00 | 8,416.00 | 0.0M |
| 2025-01-16 | 8,510.00 | 8,590.00 | 8,441.00 | 8,441.00 | 0.0M |
| 2025-01-15 | 8,600.00 | 8,623.00 | 8,600.00 | 8,618.00 | 0.0M |
| 2025-01-14 | 8,498.00 | 8,561.00 | 8,431.00 | 8,561.00 | 0.0M |
| 2025-01-10 | 8,620.00 | 8,625.00 | 8,493.00 | 8,498.00 | 0.0M |
| 2025-01-09 | 8,625.00 | 8,625.00 | 8,511.00 | 8,550.00 | 0.0M |
| 2025-01-08 | 8,613.00 | 8,625.00 | 8,559.00 | 8,615.00 | 0.0M |
| 2025-01-07 | 8,720.00 | 8,720.00 | 8,600.00 | 8,613.00 | 0.0M |
| 2025-01-06 | 8,519.00 | 8,818.00 | 8,481.00 | 8,559.00 | 0.0M |