11,320.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 11,500.00 | 11,730.00 | 11,265.00 | 11,320.00 | 0.2M |
| 2025-09-26 | 11,290.00 | 11,290.00 | 10,870.00 | 10,950.00 | 0.1M |
| 2025-09-25 | 10,970.00 | 11,500.00 | 10,950.00 | 11,320.00 | 0.4M |
| 2025-09-24 | 10,570.00 | 10,980.00 | 10,520.00 | 10,860.00 | 0.1M |
| 2025-09-23 | 10,860.00 | 10,980.00 | 10,490.00 | 10,720.00 | 0.1M |
| 2025-09-22 | 10,990.00 | 11,300.00 | 10,760.00 | 10,860.00 | 0.2M |
| 2025-09-19 | 10,810.00 | 11,530.00 | 10,650.00 | 10,820.00 | 0.7M |
| 2025-09-18 | 10,200.00 | 10,715.00 | 10,170.00 | 10,700.00 | 0.2M |
| 2025-09-17 | 10,340.00 | 10,400.00 | 10,100.00 | 10,170.00 | 0.0M |
| 2025-09-16 | 10,440.00 | 10,490.00 | 10,130.00 | 10,400.00 | 0.1M |
| 2025-09-15 | 10,590.00 | 10,600.00 | 10,160.00 | 10,310.00 | 0.1M |
| 2025-09-12 | 10,240.00 | 10,400.00 | 10,230.00 | 10,400.00 | 0.1M |
| 2025-09-11 | 10,180.00 | 10,440.00 | 10,100.00 | 10,240.00 | 0.1M |
| 2025-09-10 | 10,260.00 | 10,500.00 | 10,100.00 | 10,170.00 | 0.1M |
| 2025-09-09 | 10,020.00 | 10,150.00 | 9,970.00 | 10,120.00 | 0.0M |
| 2025-09-08 | 10,000.00 | 10,040.00 | 9,930.00 | 10,000.00 | 0.0M |
| 2025-09-05 | 10,180.00 | 10,230.00 | 9,930.00 | 10,090.00 | 0.1M |
| 2025-09-04 | 10,090.00 | 10,200.00 | 10,060.00 | 10,160.00 | 0.0M |
| 2025-09-03 | 10,000.00 | 10,100.00 | 9,930.00 | 10,090.00 | 0.0M |
| 2025-09-02 | 10,250.00 | 10,310.00 | 9,920.00 | 9,960.00 | 0.1M |
| 2025-09-01 | 10,160.00 | 10,160.00 | 9,910.00 | 9,960.00 | 0.0M |
| 2025-08-29 | 10,580.00 | 10,630.00 | 10,160.00 | 10,260.00 | 0.1M |
| 2025-08-28 | 10,420.00 | 10,600.00 | 10,420.00 | 10,490.00 | 0.0M |
| 2025-08-27 | 10,670.00 | 10,670.00 | 10,310.00 | 10,530.00 | 0.1M |
| 2025-08-26 | 10,460.00 | 10,700.00 | 10,400.00 | 10,560.00 | 0.0M |
| 2025-08-25 | 10,700.00 | 10,700.00 | 10,420.00 | 10,590.00 | 0.1M |
| 2025-08-22 | 10,580.00 | 10,670.00 | 10,320.00 | 10,590.00 | 0.1M |
| 2025-08-21 | 10,390.00 | 10,580.00 | 10,230.00 | 10,570.00 | 0.0M |
| 2025-08-20 | 10,540.00 | 10,540.00 | 10,090.00 | 10,300.00 | 0.1M |
| 2025-08-19 | 10,550.00 | 10,810.00 | 10,370.00 | 10,540.00 | 0.1M |
| 2025-08-18 | 10,600.00 | 10,610.00 | 10,270.00 | 10,500.00 | 0.1M |
| 2025-08-14 | 10,630.00 | 10,630.00 | 10,340.00 | 10,600.00 | 0.1M |
| 2025-08-13 | 10,570.00 | 10,650.00 | 10,350.00 | 10,640.00 | 0.1M |
| 2025-08-12 | 10,700.00 | 10,830.00 | 10,360.00 | 10,650.00 | 0.1M |
| 2025-08-11 | 10,870.00 | 10,870.00 | 10,640.00 | 10,690.00 | 0.0M |
| 2025-08-08 | 10,830.00 | 10,930.00 | 10,740.00 | 10,870.00 | 0.0M |
| 2025-08-07 | 10,720.00 | 10,870.00 | 10,700.00 | 10,860.00 | 0.0M |
| 2025-08-06 | 10,720.00 | 10,790.00 | 10,560.00 | 10,720.00 | 0.0M |
| 2025-08-05 | 10,600.00 | 10,760.00 | 10,460.00 | 10,720.00 | 0.1M |
| 2025-08-04 | 10,770.00 | 10,970.00 | 10,500.00 | 10,630.00 | 0.1M |
| 2025-08-01 | 10,770.00 | 11,020.00 | 10,570.00 | 10,770.00 | 0.1M |
| 2025-07-31 | 10,910.00 | 11,200.00 | 10,780.00 | 11,060.00 | 0.1M |
| 2025-07-30 | 11,290.00 | 11,850.00 | 10,840.00 | 10,840.00 | 0.2M |
| 2025-07-29 | 11,530.00 | 11,630.00 | 11,130.00 | 11,240.00 | 0.1M |
| 2025-07-28 | 11,820.00 | 12,200.00 | 11,530.00 | 11,530.00 | 0.1M |
| 2025-07-25 | 11,390.00 | 12,120.00 | 11,360.00 | 11,700.00 | 0.2M |
| 2025-07-24 | 11,430.00 | 11,560.00 | 10,940.00 | 11,380.00 | 0.1M |
| 2025-07-23 | 11,570.00 | 11,680.00 | 11,210.00 | 11,400.00 | 0.0M |
| 2025-07-22 | 11,630.00 | 11,800.00 | 11,500.00 | 11,500.00 | 0.1M |
| 2025-07-21 | 11,820.00 | 11,970.00 | 11,620.00 | 11,630.00 | 0.1M |
| 2025-07-18 | 11,650.00 | 12,500.00 | 11,570.00 | 11,820.00 | 0.2M |
| 2025-07-17 | 11,950.00 | 12,120.00 | 11,610.00 | 11,640.00 | 0.1M |
| 2025-07-16 | 11,950.00 | 11,950.00 | 11,660.00 | 11,780.00 | 0.0M |
| 2025-07-15 | 12,040.00 | 12,060.00 | 11,730.00 | 11,800.00 | 0.1M |
| 2025-07-14 | 12,300.00 | 12,300.00 | 11,880.00 | 12,030.00 | 0.1M |
| 2025-07-11 | 12,700.00 | 12,700.00 | 12,240.00 | 12,280.00 | 0.1M |
| 2025-07-10 | 12,200.00 | 12,640.00 | 12,050.00 | 12,480.00 | 0.2M |
| 2025-07-09 | 12,010.00 | 12,270.00 | 11,910.00 | 12,120.00 | 0.1M |
| 2025-07-08 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 0.1M |
| 2025-07-07 | 12,160.00 | 12,230.00 | 11,680.00 | 12,070.00 | 0.1M |
| 2025-07-04 | 12,300.00 | 12,300.00 | 11,680.00 | 11,680.00 | 0.1M |
| 2025-07-03 | 11,830.00 | 12,240.00 | 11,590.00 | 12,210.00 | 0.1M |
| 2025-07-02 | 11,920.00 | 12,030.00 | 11,500.00 | 11,600.00 | 0.1M |
| 2025-07-01 | 11,830.00 | 12,210.00 | 11,750.00 | 11,920.00 | 0.1M |
| 2025-06-30 | 12,080.00 | 12,080.00 | 11,690.00 | 11,800.00 | 0.1M |
| 2025-06-27 | 12,120.00 | 12,180.00 | 11,660.00 | 12,010.00 | 0.1M |
| 2025-06-26 | 12,700.00 | 12,950.00 | 11,800.00 | 12,030.00 | 0.3M |
| 2025-06-25 | 13,220.00 | 13,340.00 | 12,810.00 | 12,950.00 | 0.3M |
| 2025-06-24 | 13,600.00 | 13,810.00 | 12,880.00 | 13,220.00 | 0.6M |
| 2025-06-23 | 12,660.00 | 13,550.00 | 12,510.00 | 13,230.00 | 0.7M |
| 2025-06-20 | 12,500.00 | 12,730.00 | 12,150.00 | 12,710.00 | 0.3M |
| 2025-06-19 | 12,620.00 | 12,710.00 | 12,350.00 | 12,460.00 | 0.2M |
| 2025-06-18 | 12,320.00 | 12,630.00 | 11,970.00 | 12,530.00 | 0.4M |
| 2025-06-17 | 12,190.00 | 12,400.00 | 11,900.00 | 12,260.00 | 0.4M |
| 2025-06-16 | 11,990.00 | 12,190.00 | 11,430.00 | 12,190.00 | 0.5M |
| 2025-06-13 | 11,790.00 | 12,060.00 | 11,310.00 | 11,790.00 | 0.8M |
| 2025-06-12 | 11,810.00 | 11,870.00 | 11,580.00 | 11,670.00 | 0.5M |
| 2025-06-11 | 10,120.00 | 12,970.00 | 10,090.00 | 11,650.00 | 5.0M |
| 2025-06-10 | 10,080.00 | 10,200.00 | 9,950.00 | 10,100.00 | 0.1M |
| 2025-06-09 | 9,800.00 | 10,130.00 | 9,800.00 | 10,050.00 | 0.2M |
| 2025-06-05 | 9,800.00 | 9,850.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2025-06-04 | 9,610.00 | 9,850.00 | 9,610.00 | 9,850.00 | 0.1M |
| 2025-06-02 | 9,390.00 | 9,720.00 | 9,390.00 | 9,670.00 | 0.1M |
| 2025-05-30 | 9,360.00 | 9,460.00 | 9,280.00 | 9,390.00 | 0.0M |
| 2025-05-29 | 9,180.00 | 9,400.00 | 9,150.00 | 9,360.00 | 0.0M |
| 2025-05-28 | 9,100.00 | 9,260.00 | 9,100.00 | 9,180.00 | 0.0M |
| 2025-05-27 | 9,180.00 | 9,200.00 | 9,110.00 | 9,170.00 | 0.0M |
| 2025-05-26 | 9,180.00 | 9,260.00 | 9,030.00 | 9,170.00 | 0.0M |
| 2025-05-23 | 9,270.00 | 9,350.00 | 9,080.00 | 9,130.00 | 0.0M |
| 2025-05-22 | 9,210.00 | 9,320.00 | 9,080.00 | 9,080.00 | 0.0M |
| 2025-05-21 | 9,280.00 | 9,370.00 | 9,170.00 | 9,220.00 | 0.0M |
| 2025-05-20 | 9,140.00 | 9,290.00 | 9,140.00 | 9,270.00 | 0.0M |
| 2025-05-19 | 9,330.00 | 9,330.00 | 9,130.00 | 9,160.00 | 0.0M |
| 2025-05-16 | 9,500.00 | 9,540.00 | 9,100.00 | 9,300.00 | 0.0M |
| 2025-05-15 | 9,480.00 | 9,480.00 | 9,280.00 | 9,300.00 | 0.0M |
| 2025-05-14 | 9,710.00 | 9,710.00 | 9,270.00 | 9,440.00 | 0.0M |
| 2025-05-13 | 9,720.00 | 9,800.00 | 9,530.00 | 9,540.00 | 0.0M |
| 2025-05-12 | 9,700.00 | 9,760.00 | 9,620.00 | 9,720.00 | 0.1M |
| 2025-05-09 | 9,520.00 | 9,760.00 | 9,260.00 | 9,710.00 | 0.1M |
| 2025-05-08 | 9,920.00 | 10,200.00 | 9,500.00 | 9,560.00 | 0.1M |
| 2025-05-07 | 10,290.00 | 10,490.00 | 9,920.00 | 9,920.00 | 0.2M |
| 2025-04-29 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-28 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-25 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-24 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-23 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-22 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-21 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-18 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-17 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-16 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-15 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-14 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-11 | 1,859.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.0M |
| 2025-04-10 | 1,859.00 | 1,925.00 | 1,855.00 | 1,923.00 | 0.3M |
| 2025-04-09 | 1,802.00 | 1,860.00 | 1,790.00 | 1,803.00 | 0.3M |
| 2025-04-08 | 1,859.00 | 1,881.00 | 1,820.00 | 1,850.00 | 0.3M |
| 2025-04-07 | 1,885.00 | 1,927.00 | 1,821.00 | 1,845.00 | 0.2M |
| 2025-04-04 | 1,865.00 | 1,925.00 | 1,865.00 | 1,922.00 | 0.1M |
| 2025-04-03 | 1,867.00 | 1,899.00 | 1,866.00 | 1,899.00 | 0.1M |
| 2025-04-02 | 1,900.00 | 1,925.00 | 1,869.00 | 1,899.00 | 0.1M |
| 2025-04-01 | 1,910.00 | 1,933.00 | 1,885.00 | 1,900.00 | 0.2M |
| 2025-03-31 | 1,920.00 | 1,944.00 | 1,833.00 | 1,910.00 | 0.1M |
| 2025-03-28 | 1,968.00 | 1,977.00 | 1,913.00 | 1,953.00 | 0.1M |
| 2025-03-27 | 1,994.00 | 2,000.00 | 1,954.00 | 1,967.00 | 0.2M |
| 2025-03-26 | 1,949.00 | 1,995.00 | 1,916.00 | 1,994.00 | 0.4M |
| 2025-03-25 | 1,902.00 | 1,928.00 | 1,887.00 | 1,899.00 | 0.1M |
| 2025-03-24 | 1,921.00 | 1,935.00 | 1,901.00 | 1,901.00 | 0.1M |
| 2025-03-21 | 1,931.00 | 1,939.00 | 1,810.00 | 1,921.00 | 0.3M |
| 2025-03-20 | 1,968.00 | 1,978.00 | 1,912.00 | 1,912.00 | 0.2M |
| 2025-03-19 | 1,982.00 | 1,988.00 | 1,962.00 | 1,968.00 | 0.1M |
| 2025-03-18 | 1,993.00 | 2,010.00 | 1,956.00 | 1,988.00 | 0.3M |
| 2025-03-17 | 2,045.00 | 2,045.00 | 1,986.00 | 1,990.00 | 0.3M |
| 2025-03-14 | 1,984.00 | 2,030.00 | 1,964.00 | 1,998.00 | 0.3M |
| 2025-03-13 | 1,930.00 | 2,105.00 | 1,930.00 | 1,980.00 | 1.2M |
| 2025-03-12 | 1,915.00 | 1,948.00 | 1,915.00 | 1,927.00 | 0.1M |
| 2025-03-11 | 1,950.00 | 1,950.00 | 1,815.00 | 1,931.00 | 0.2M |
| 2025-03-10 | 1,958.00 | 1,979.00 | 1,938.00 | 1,963.00 | 0.1M |
| 2025-03-07 | 1,990.00 | 2,005.00 | 1,960.00 | 1,960.00 | 0.2M |
| 2025-03-06 | 2,045.00 | 2,060.00 | 1,998.00 | 2,000.00 | 0.1M |
| 2025-03-05 | 1,986.00 | 2,065.00 | 1,984.00 | 2,030.00 | 0.2M |
| 2025-03-04 | 1,993.00 | 2,010.00 | 1,981.00 | 1,999.00 | 0.2M |
| 2025-02-28 | 2,070.00 | 2,090.00 | 2,020.00 | 2,020.00 | 0.4M |
| 2025-02-27 | 2,125.00 | 2,155.00 | 2,100.00 | 2,100.00 | 0.2M |
| 2025-02-26 | 2,105.00 | 2,315.00 | 2,095.00 | 2,140.00 | 2.0M |
| 2025-02-25 | 2,150.00 | 2,155.00 | 2,095.00 | 2,100.00 | 0.2M |
| 2025-02-24 | 2,140.00 | 2,175.00 | 2,110.00 | 2,155.00 | 0.3M |
| 2025-02-21 | 2,150.00 | 2,165.00 | 2,115.00 | 2,145.00 | 0.2M |
| 2025-02-20 | 2,170.00 | 2,200.00 | 2,140.00 | 2,145.00 | 0.3M |
| 2025-02-19 | 2,200.00 | 2,200.00 | 2,135.00 | 2,150.00 | 0.3M |
| 2025-02-18 | 2,180.00 | 2,210.00 | 2,160.00 | 2,185.00 | 0.3M |
| 2025-02-17 | 2,175.00 | 2,200.00 | 2,150.00 | 2,185.00 | 0.2M |
| 2025-02-14 | 2,195.00 | 2,205.00 | 2,160.00 | 2,170.00 | 0.3M |
| 2025-02-13 | 2,165.00 | 2,220.00 | 2,165.00 | 2,175.00 | 0.2M |
| 2025-02-12 | 2,215.00 | 2,240.00 | 2,145.00 | 2,175.00 | 0.3M |
| 2025-02-11 | 2,260.00 | 2,265.00 | 2,200.00 | 2,215.00 | 0.4M |
| 2025-02-10 | 2,250.00 | 2,285.00 | 2,200.00 | 2,240.00 | 0.7M |
| 2025-02-07 | 2,215.00 | 2,260.00 | 2,185.00 | 2,215.00 | 1.0M |
| 2025-02-06 | 2,220.00 | 2,265.00 | 2,190.00 | 2,210.00 | 1.6M |
| 2025-02-05 | 2,175.00 | 2,275.00 | 2,160.00 | 2,210.00 | 2.2M |
| 2025-02-04 | 2,080.00 | 2,465.00 | 2,080.00 | 2,175.00 | 11.0M |
| 2025-02-03 | 2,100.00 | 2,115.00 | 2,050.00 | 2,080.00 | 0.4M |
| 2025-01-31 | 2,035.00 | 2,160.00 | 2,010.00 | 2,135.00 | 0.7M |
| 2025-01-24 | 2,060.00 | 2,080.00 | 2,035.00 | 2,040.00 | 0.3M |
| 2025-01-23 | 2,095.00 | 2,095.00 | 2,040.00 | 2,065.00 | 0.3M |
| 2025-01-22 | 2,070.00 | 2,140.00 | 2,035.00 | 2,095.00 | 0.6M |
| 2025-01-21 | 2,080.00 | 2,100.00 | 2,035.00 | 2,050.00 | 0.2M |
| 2025-01-20 | 2,010.00 | 2,055.00 | 2,005.00 | 2,050.00 | 0.4M |
| 2025-01-17 | 2,110.00 | 2,110.00 | 2,020.00 | 2,030.00 | 0.4M |
| 2025-01-16 | 2,060.00 | 2,155.00 | 2,045.00 | 2,095.00 | 1.2M |
| 2025-01-15 | 2,025.00 | 2,055.00 | 1,990.00 | 2,010.00 | 0.4M |
| 2025-01-14 | 1,995.00 | 2,015.00 | 1,989.00 | 2,000.00 | 0.3M |
| 2025-01-13 | 2,035.00 | 2,035.00 | 1,976.00 | 1,994.00 | 0.4M |
| 2025-01-10 | 2,040.00 | 2,055.00 | 1,980.00 | 2,040.00 | 0.3M |
| 2025-01-09 | 2,110.00 | 2,115.00 | 1,950.00 | 2,035.00 | 1.2M |
| 2025-01-08 | 2,145.00 | 2,205.00 | 2,130.00 | 2,160.00 | 0.8M |
| 2025-01-07 | 2,285.00 | 2,305.00 | 2,180.00 | 2,205.00 | 1.0M |
| 2025-01-06 | 2,250.00 | 2,430.00 | 2,195.00 | 2,285.00 | 4.5M |
| 2025-01-03 | 2,115.00 | 2,280.00 | 2,115.00 | 2,195.00 | 1.5M |
| 2025-01-02 | 2,060.00 | 2,170.00 | 2,045.00 | 2,145.00 | 1.0M |