9,699.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,700.00 | 9,700.00 | 9,699.00 | 9,699.00 | 0.0M |
| 2025-09-25 | 9,504.00 | 9,744.00 | 9,504.00 | 9,640.00 | 0.0M |
| 2025-09-24 | 9,150.00 | 9,685.00 | 9,149.00 | 9,654.00 | 0.0M |
| 2025-09-22 | 8,960.00 | 9,110.00 | 8,960.00 | 9,070.00 | 0.0M |
| 2025-09-19 | 9,100.00 | 9,130.00 | 9,050.00 | 9,110.00 | 0.0M |
| 2025-09-18 | 8,895.00 | 8,990.00 | 8,895.00 | 8,990.00 | 0.0M |
| 2025-09-17 | 8,800.00 | 8,801.00 | 8,800.00 | 8,801.00 | 0.0M |
| 2025-09-16 | 8,783.00 | 8,806.00 | 8,600.00 | 8,750.00 | 0.0M |
| 2025-09-12 | 8,802.00 | 8,889.00 | 8,677.00 | 8,677.00 | 0.0M |
| 2025-09-11 | 8,925.00 | 8,925.00 | 8,888.00 | 8,888.00 | 0.0M |
| 2025-09-10 | 8,785.00 | 8,790.00 | 8,775.00 | 8,775.00 | 0.0M |
| 2025-09-09 | 8,895.00 | 8,905.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-09-08 | 8,948.00 | 9,019.00 | 8,948.00 | 8,990.00 | 0.0M |
| 2025-09-05 | 9,089.00 | 9,089.00 | 8,990.00 | 9,085.00 | 0.0M |
| 2025-09-04 | 9,050.00 | 9,060.00 | 9,025.00 | 9,025.00 | 0.0M |
| 2025-09-03 | 9,195.00 | 9,195.00 | 9,090.00 | 9,090.00 | 0.0M |
| 2025-09-02 | 8,954.00 | 9,045.00 | 8,954.00 | 9,045.00 | 0.0M |
| 2025-09-01 | 9,020.00 | 9,020.00 | 8,999.00 | 9,005.00 | 0.0M |
| 2025-08-29 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2025-08-28 | 9,335.00 | 9,335.00 | 8,900.00 | 9,100.00 | 0.0M |
| 2025-08-27 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.0M |
| 2025-08-26 | 9,243.00 | 9,385.00 | 9,098.00 | 9,235.00 | 0.0M |
| 2025-08-25 | 9,200.00 | 9,220.00 | 9,160.00 | 9,160.00 | 0.0M |
| 2025-08-22 | 9,016.00 | 9,200.00 | 9,016.00 | 9,200.00 | 0.0M |
| 2025-08-21 | 9,125.00 | 9,135.00 | 9,125.00 | 9,135.00 | 0.0M |
| 2025-08-20 | 9,150.00 | 9,150.00 | 9,063.00 | 9,130.00 | 0.0M |
| 2025-08-19 | 9,145.00 | 9,145.00 | 9,070.00 | 9,135.00 | 0.0M |
| 2025-08-18 | 9,189.00 | 9,189.00 | 9,130.00 | 9,135.00 | 0.0M |
| 2025-08-15 | 9,140.00 | 9,140.00 | 9,069.00 | 9,069.00 | 0.0M |
| 2025-08-14 | 9,365.00 | 9,365.00 | 8,976.00 | 8,978.00 | 0.0M |
| 2025-08-13 | 9,065.00 | 9,085.00 | 9,065.00 | 9,065.00 | 0.0M |
| 2025-08-12 | 9,135.00 | 9,215.00 | 9,135.00 | 9,215.00 | 0.0M |
| 2025-08-08 | 9,190.00 | 9,220.00 | 9,145.00 | 9,220.00 | 0.0M |
| 2025-08-07 | 9,190.00 | 9,192.00 | 9,190.00 | 9,192.00 | 0.0M |
| 2025-08-06 | 9,135.00 | 9,135.00 | 9,080.00 | 9,080.00 | 0.0M |
| 2025-08-05 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0M |
| 2025-08-04 | 9,035.00 | 9,149.00 | 9,035.00 | 9,149.00 | 0.0M |
| 2025-08-01 | 9,315.00 | 9,360.00 | 9,315.00 | 9,350.00 | 0.0M |
| 2025-07-31 | 9,110.00 | 9,210.00 | 9,110.00 | 9,210.00 | 0.0M |
| 2025-07-30 | 9,095.00 | 9,100.00 | 9,075.00 | 9,075.00 | 0.0M |
| 2025-07-29 | 9,130.00 | 9,190.00 | 9,130.00 | 9,135.00 | 0.0M |
| 2025-07-28 | 9,195.00 | 9,195.00 | 9,140.00 | 9,140.00 | 0.0M |
| 2025-07-25 | 9,075.00 | 9,105.00 | 9,075.00 | 9,100.00 | 0.0M |
| 2025-07-24 | 9,120.00 | 9,125.00 | 9,070.00 | 9,120.00 | 0.0M |
| 2025-07-23 | 8,970.00 | 9,060.00 | 8,970.00 | 9,035.00 | 0.0M |
| 2025-07-22 | 9,250.00 | 9,250.00 | 9,100.00 | 9,200.00 | 0.0M |
| 2025-07-18 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.0M |
| 2025-07-17 | 9,270.00 | 9,270.00 | 9,187.00 | 9,187.00 | 0.0M |
| 2025-07-16 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 0.0M |
| 2025-07-15 | 9,384.00 | 9,415.00 | 9,265.00 | 9,275.00 | 0.0M |
| 2025-07-14 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0M |
| 2025-07-11 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0M |
| 2025-07-10 | 9,335.00 | 9,350.00 | 9,273.00 | 9,350.00 | 0.0M |
| 2025-07-09 | 9,350.00 | 9,365.00 | 9,350.00 | 9,365.00 | 0.0M |
| 2025-07-08 | 9,325.00 | 9,335.00 | 9,275.00 | 9,275.00 | 0.0M |
| 2025-07-07 | 9,180.00 | 9,181.00 | 9,150.00 | 9,181.00 | 0.0M |
| 2025-07-04 | 9,012.00 | 9,135.00 | 9,012.00 | 9,135.00 | 0.0M |
| 2025-07-03 | 8,995.00 | 9,000.00 | 8,975.00 | 8,975.00 | 0.0M |
| 2025-07-02 | 9,180.00 | 9,180.00 | 8,975.00 | 8,975.00 | 0.0M |
| 2025-07-01 | 9,001.00 | 9,035.00 | 8,960.00 | 9,030.00 | 0.0M |
| 2025-06-30 | 9,055.00 | 9,120.00 | 9,055.00 | 9,110.00 | 0.0M |
| 2025-06-27 | 9,010.00 | 9,010.00 | 8,940.00 | 8,940.00 | 0.0M |
| 2025-06-26 | 8,990.00 | 8,990.00 | 8,890.00 | 8,896.00 | 0.0M |
| 2025-06-25 | 8,890.00 | 8,930.00 | 8,890.00 | 8,930.00 | 0.0M |
| 2025-06-24 | 8,500.00 | 8,800.00 | 8,500.00 | 8,740.00 | 0.0M |
| 2025-06-23 | 8,735.00 | 8,745.00 | 8,595.00 | 8,650.00 | 0.0M |
| 2025-06-20 | 8,665.00 | 8,735.00 | 8,665.00 | 8,735.00 | 0.0M |
| 2025-06-19 | 8,710.00 | 8,710.00 | 8,611.00 | 8,665.00 | 0.0M |
| 2025-06-18 | 8,835.00 | 8,840.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-17 | 8,800.00 | 8,838.00 | 8,800.00 | 8,838.00 | 0.0M |
| 2025-06-16 | 8,780.00 | 8,780.00 | 8,658.00 | 8,753.00 | 0.0M |
| 2025-06-13 | 9,076.00 | 9,076.00 | 8,630.00 | 8,631.00 | 0.0M |
| 2025-06-12 | 8,925.00 | 8,926.00 | 8,925.00 | 8,926.00 | 0.0M |
| 2025-06-11 | 9,080.00 | 9,080.00 | 9,075.00 | 9,075.00 | 0.0M |
| 2025-06-10 | 9,025.00 | 9,025.00 | 8,955.00 | 9,015.00 | 0.0M |
| 2025-06-09 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 0.0M |
| 2025-06-06 | 8,950.00 | 8,955.00 | 8,945.00 | 8,945.00 | 0.0M |
| 2025-06-05 | 8,690.00 | 8,690.00 | 8,575.00 | 8,675.00 | 0.0M |
| 2025-06-04 | 8,760.00 | 8,840.00 | 8,760.00 | 8,840.00 | 0.0M |
| 2025-06-03 | 8,730.00 | 8,766.00 | 8,705.00 | 8,759.00 | 0.0M |
| 2025-06-02 | 8,750.00 | 8,765.00 | 8,700.00 | 8,710.00 | 0.0M |
| 2025-05-30 | 8,850.00 | 8,880.00 | 8,845.00 | 8,880.00 | 0.0M |
| 2025-05-29 | 8,995.00 | 9,010.00 | 8,975.00 | 8,990.00 | 0.0M |
| 2025-05-28 | 8,871.00 | 8,905.00 | 8,855.00 | 8,890.00 | 0.0M |
| 2025-05-27 | 8,975.00 | 8,975.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-05-26 | 8,971.00 | 8,975.00 | 8,915.00 | 8,975.00 | 0.0M |
| 2025-05-23 | 9,120.00 | 9,121.00 | 9,000.00 | 9,121.00 | 0.0M |
| 2025-05-22 | 9,021.00 | 9,130.00 | 9,010.00 | 9,120.00 | 0.0M |
| 2025-05-21 | 9,935.00 | 9,935.00 | 9,275.00 | 9,275.00 | 0.0M |
| 2025-05-20 | 9,838.00 | 9,838.00 | 9,335.00 | 9,335.00 | 0.0M |
| 2025-05-19 | 9,445.00 | 9,990.00 | 9,445.00 | 9,988.00 | 0.0M |
| 2025-05-16 | 9,455.00 | 9,455.00 | 9,295.00 | 9,295.00 | 0.0M |
| 2025-05-15 | 9,665.00 | 9,670.00 | 9,500.00 | 9,510.00 | 0.0M |
| 2025-05-14 | 9,620.00 | 9,625.00 | 9,415.00 | 9,625.00 | 0.0M |
| 2025-05-12 | 9,550.00 | 9,550.00 | 9,350.00 | 9,350.00 | 0.0M |
| 2025-05-08 | 9,055.00 | 9,101.00 | 9,055.00 | 9,100.00 | 0.0M |
| 2025-05-07 | 9,230.00 | 9,230.00 | 9,046.00 | 9,055.00 | 0.0M |
| 2025-05-02 | 9,400.00 | 9,400.00 | 9,280.00 | 9,280.00 | 0.0M |
| 2025-05-01 | 9,250.00 | 9,320.00 | 9,250.00 | 9,310.00 | 0.0M |
| 2025-04-30 | 9,330.00 | 9,330.00 | 9,245.00 | 9,245.00 | 0.0M |
| 2025-04-28 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0M |
| 2025-04-25 | 9,355.00 | 9,400.00 | 9,350.00 | 9,400.00 | 0.0M |
| 2025-04-24 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0.0M |
| 2025-04-23 | 9,135.00 | 9,233.00 | 9,135.00 | 9,224.00 | 0.0M |
| 2025-04-22 | 9,080.00 | 9,080.00 | 8,985.00 | 8,985.00 | 0.0M |
| 2025-04-21 | 8,650.00 | 9,035.00 | 8,650.00 | 9,010.00 | 0.0M |
| 2025-04-18 | 9,070.00 | 9,100.00 | 9,065.00 | 9,100.00 | 0.0M |
| 2025-04-17 | 9,230.00 | 9,230.00 | 9,145.00 | 9,170.00 | 0.0M |
| 2025-04-16 | 9,310.00 | 9,310.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2025-04-15 | 9,310.00 | 9,320.00 | 9,300.00 | 9,300.00 | 0.0M |
| 2025-04-14 | 9,415.00 | 9,415.00 | 9,305.00 | 9,305.00 | 0.0M |
| 2025-04-11 | 8,875.00 | 9,270.00 | 8,875.00 | 9,270.00 | 0.0M |
| 2025-04-10 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.0M |
| 2025-04-09 | 8,800.00 | 8,800.00 | 8,799.00 | 8,799.00 | 0.0M |
| 2025-04-08 | 9,025.00 | 9,100.00 | 9,025.00 | 9,100.00 | 0.0M |
| 2025-04-07 | 8,030.00 | 8,795.00 | 8,030.00 | 8,470.00 | 0.0M |
| 2025-04-04 | 9,720.00 | 9,720.00 | 9,665.00 | 9,665.00 | 0.0M |
| 2025-04-03 | 9,820.00 | 9,820.00 | 9,722.00 | 9,722.00 | 0.0M |
| 2025-04-02 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0M |
| 2025-04-01 | 10,060.00 | 10,060.00 | 9,955.00 | 9,960.00 | 0.0M |
| 2025-03-31 | 10,090.00 | 10,090.00 | 9,893.00 | 9,910.00 | 0.0M |
| 2025-03-28 | 10,100.00 | 10,100.00 | 10,080.00 | 10,090.00 | 0.0M |
| 2025-03-27 | 10,120.00 | 10,120.00 | 9,967.00 | 10,000.00 | 0.0M |
| 2025-03-26 | 9,880.00 | 9,880.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2025-03-25 | 9,782.00 | 9,901.00 | 9,782.00 | 9,895.00 | 0.0M |
| 2025-03-24 | 9,782.00 | 9,782.00 | 9,782.00 | 9,782.00 | 0.0M |
| 2025-03-21 | 9,900.00 | 9,900.00 | 9,772.00 | 9,782.00 | 0.0M |
| 2025-03-19 | 9,895.00 | 9,895.00 | 9,822.00 | 9,846.00 | 0.0M |
| 2025-03-18 | 9,855.00 | 9,884.00 | 9,855.00 | 9,884.00 | 0.0M |
| 2025-03-17 | 9,660.00 | 9,746.00 | 9,660.00 | 9,746.00 | 0.0M |
| 2025-03-14 | 9,639.00 | 9,639.00 | 9,639.00 | 9,639.00 | 0.0M |
| 2025-03-13 | 9,600.00 | 9,600.00 | 9,580.00 | 9,580.00 | 0.0M |
| 2025-03-12 | 9,750.00 | 9,750.00 | 9,640.00 | 9,664.00 | 0.0M |
| 2025-03-10 | 9,550.00 | 9,720.00 | 9,550.00 | 9,682.00 | 0.0M |
| 2025-03-07 | 9,845.00 | 9,845.00 | 9,670.00 | 9,670.00 | 0.0M |
| 2025-03-06 | 9,950.00 | 9,950.00 | 9,887.00 | 9,887.00 | 0.0M |
| 2025-03-05 | 10,000.00 | 10,000.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2025-03-04 | 10,005.00 | 10,020.00 | 9,997.00 | 10,020.00 | 0.0M |
| 2025-03-03 | 10,150.00 | 10,150.00 | 10,020.00 | 10,050.00 | 0.0M |
| 2025-02-28 | 10,155.00 | 10,155.00 | 9,940.00 | 9,941.00 | 0.0M |
| 2025-02-27 | 10,360.00 | 10,360.00 | 10,095.00 | 10,140.00 | 0.0M |
| 2025-02-26 | 10,200.00 | 10,345.00 | 10,200.00 | 10,225.00 | 0.0M |
| 2025-02-25 | 10,205.00 | 10,265.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2025-02-21 | 10,245.00 | 10,345.00 | 10,245.00 | 10,330.00 | 0.0M |
| 2025-02-20 | 10,365.00 | 10,365.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2025-02-19 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0M |
| 2025-02-18 | 10,280.00 | 10,420.00 | 10,265.00 | 10,290.00 | 0.0M |
| 2025-02-17 | 10,510.00 | 10,510.00 | 10,375.00 | 10,375.00 | 0.0M |
| 2025-02-14 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-02-13 | 10,610.00 | 10,610.00 | 10,535.00 | 10,555.00 | 0.0M |
| 2025-02-12 | 10,590.00 | 10,590.00 | 10,510.00 | 10,510.00 | 0.0M |
| 2025-02-10 | 10,500.00 | 10,500.00 | 10,450.00 | 10,460.00 | 0.0M |
| 2025-02-07 | 10,455.00 | 10,455.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2025-02-06 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-02-05 | 10,595.00 | 10,595.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2025-02-04 | 10,650.00 | 10,670.00 | 10,610.00 | 10,610.00 | 0.0M |
| 2025-02-03 | 10,500.00 | 10,630.00 | 10,500.00 | 10,610.00 | 0.0M |
| 2025-01-31 | 10,525.00 | 10,610.00 | 10,525.00 | 10,610.00 | 0.0M |
| 2025-01-30 | 10,695.00 | 10,695.00 | 10,585.00 | 10,685.00 | 0.0M |
| 2025-01-29 | 10,755.00 | 10,755.00 | 10,675.00 | 10,680.00 | 0.0M |
| 2025-01-28 | 10,600.00 | 10,680.00 | 10,600.00 | 10,680.00 | 0.0M |
| 2025-01-27 | 10,750.00 | 10,750.00 | 10,605.00 | 10,715.00 | 0.0M |
| 2025-01-24 | 10,770.00 | 10,770.00 | 10,655.00 | 10,655.00 | 0.0M |
| 2025-01-23 | 10,740.00 | 10,740.00 | 10,705.00 | 10,740.00 | 0.0M |
| 2025-01-22 | 10,785.00 | 10,785.00 | 10,710.00 | 10,720.00 | 0.0M |
| 2025-01-21 | 10,700.00 | 10,705.00 | 10,680.00 | 10,690.00 | 0.0M |
| 2025-01-20 | 10,620.00 | 10,695.00 | 10,620.00 | 10,695.00 | 0.0M |
| 2025-01-17 | 10,845.00 | 10,845.00 | 10,555.00 | 10,555.00 | 0.0M |
| 2025-01-16 | 10,630.00 | 10,630.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2025-01-15 | 10,610.00 | 10,620.00 | 10,605.00 | 10,615.00 | 0.0M |
| 2025-01-14 | 10,580.00 | 10,620.00 | 10,565.00 | 10,600.00 | 0.0M |
| 2025-01-10 | 10,660.00 | 10,660.00 | 10,575.00 | 10,605.00 | 0.0M |
| 2025-01-09 | 10,785.00 | 10,785.00 | 10,570.00 | 10,630.00 | 0.0M |
| 2025-01-08 | 10,690.00 | 10,690.00 | 10,580.00 | 10,590.00 | 0.0M |
| 2025-01-07 | 10,600.00 | 10,610.00 | 10,570.00 | 10,570.00 | 0.0M |
| 2025-01-06 | 10,500.00 | 10,525.00 | 10,470.00 | 10,525.00 | 0.0M |