11,735.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12,105.00 | 12,150.00 | 11,735.00 | 11,735.00 | 2.3M |
| 2025-09-25 | 11,945.00 | 12,225.00 | 11,945.00 | 12,120.00 | 3.2M |
| 2025-09-24 | 11,725.00 | 11,975.00 | 11,540.00 | 11,945.00 | 3.4M |
| 2025-09-23 | 11,835.00 | 11,960.00 | 11,460.00 | 11,615.00 | 3.1M |
| 2025-09-22 | 11,620.00 | 11,840.00 | 11,575.00 | 11,800.00 | 2.2M |
| 2025-09-19 | 12,125.00 | 12,175.00 | 11,550.00 | 11,675.00 | 3.6M |
| 2025-09-18 | 12,000.00 | 12,520.00 | 11,925.00 | 11,950.00 | 3.7M |
| 2025-09-17 | 11,705.00 | 12,095.00 | 11,705.00 | 11,970.00 | 2.2M |
| 2025-09-16 | 11,125.00 | 11,680.00 | 11,110.00 | 11,600.00 | 2.1M |
| 2025-09-15 | 10,985.00 | 11,285.00 | 10,930.00 | 11,125.00 | 1.5M |
| 2025-09-12 | 11,030.00 | 11,205.00 | 10,960.00 | 10,995.00 | 1.8M |
| 2025-09-11 | 10,650.00 | 10,955.00 | 10,520.00 | 10,955.00 | 1.5M |
| 2025-09-10 | 10,705.00 | 10,860.00 | 10,545.00 | 10,670.00 | 2.2M |
| 2025-09-09 | 10,825.00 | 10,830.00 | 10,550.00 | 10,670.00 | 1.8M |
| 2025-09-08 | 10,180.00 | 10,935.00 | 10,160.00 | 10,790.00 | 3.2M |
| 2025-09-05 | 9,865.00 | 10,150.00 | 9,795.00 | 10,150.00 | 2.1M |
| 2025-09-04 | 10,280.00 | 10,400.00 | 9,805.00 | 9,820.00 | 3.7M |
| 2025-09-03 | 10,595.00 | 10,825.00 | 10,220.00 | 10,320.00 | 1.5M |
| 2025-09-02 | 10,260.00 | 10,740.00 | 9,910.00 | 10,540.00 | 2.0M |
| 2025-09-01 | 10,280.00 | 10,500.00 | 10,140.00 | 10,270.00 | 1.0M |
| 2025-08-29 | 10,125.00 | 10,390.00 | 10,000.00 | 10,235.00 | 1.2M |
| 2025-08-28 | 10,165.00 | 10,165.00 | 9,795.00 | 10,025.00 | 1.5M |
| 2025-08-27 | 10,310.00 | 10,640.00 | 10,300.00 | 10,300.00 | 1.1M |
| 2025-08-26 | 10,395.00 | 10,430.00 | 10,255.00 | 10,385.00 | 0.8M |
| 2025-08-25 | 10,205.00 | 10,520.00 | 10,200.00 | 10,395.00 | 1.5M |
| 2025-08-22 | 9,985.00 | 10,190.00 | 9,970.00 | 10,190.00 | 0.6M |
| 2025-08-21 | 10,140.00 | 10,175.00 | 9,965.00 | 9,985.00 | 0.7M |
| 2025-08-20 | 10,120.00 | 10,215.00 | 9,970.00 | 10,135.00 | 1.0M |
| 2025-08-19 | 9,965.00 | 10,270.00 | 9,745.00 | 10,120.00 | 1.2M |
| 2025-08-18 | 9,855.00 | 9,990.00 | 9,805.00 | 9,890.00 | 1.4M |
| 2025-08-14 | 9,680.00 | 9,850.00 | 9,415.00 | 9,725.00 | 1.0M |
| 2025-08-13 | 9,575.00 | 9,720.00 | 9,510.00 | 9,645.00 | 1.2M |
| 2025-08-12 | 9,615.00 | 9,635.00 | 9,455.00 | 9,565.00 | 0.9M |
| 2025-08-11 | 9,570.00 | 9,665.00 | 9,540.00 | 9,600.00 | 0.7M |
| 2025-08-08 | 9,770.00 | 9,810.00 | 9,560.00 | 9,570.00 | 0.6M |
| 2025-08-07 | 9,890.00 | 9,910.00 | 9,670.00 | 9,765.00 | 0.7M |
| 2025-08-06 | 9,380.00 | 9,995.00 | 9,380.00 | 9,935.00 | 0.7M |
| 2025-08-05 | 9,360.00 | 9,470.00 | 9,360.00 | 9,450.00 | 0.5M |
| 2025-08-04 | 9,000.00 | 9,315.00 | 8,955.00 | 9,315.00 | 0.4M |
| 2025-08-01 | 9,100.00 | 9,250.00 | 8,975.00 | 9,075.00 | 0.3M |
| 2025-07-31 | 9,150.00 | 9,265.00 | 9,085.00 | 9,085.00 | 0.4M |
| 2025-07-30 | 9,350.00 | 9,350.00 | 9,050.00 | 9,140.00 | 0.5M |
| 2025-07-29 | 9,435.00 | 9,435.00 | 9,305.00 | 9,380.00 | 0.4M |
| 2025-07-28 | 9,385.00 | 9,495.00 | 9,320.00 | 9,360.00 | 0.4M |
| 2025-07-25 | 9,320.00 | 9,370.00 | 9,260.00 | 9,355.00 | 0.5M |
| 2025-07-24 | 9,220.00 | 9,365.00 | 9,170.00 | 9,285.00 | 0.5M |
| 2025-07-23 | 9,310.00 | 9,370.00 | 9,180.00 | 9,190.00 | 0.6M |
| 2025-07-22 | 9,475.00 | 9,530.00 | 9,295.00 | 9,355.00 | 0.6M |
| 2025-07-21 | 9,215.00 | 9,655.00 | 9,170.00 | 9,500.00 | 0.8M |
| 2025-07-18 | 9,235.00 | 9,345.00 | 9,120.00 | 9,195.00 | 0.6M |
| 2025-07-17 | 9,020.00 | 9,250.00 | 8,980.00 | 9,220.00 | 0.6M |
| 2025-07-16 | 8,820.00 | 9,080.00 | 8,810.00 | 9,020.00 | 0.7M |
| 2025-07-15 | 8,835.00 | 8,850.00 | 8,685.00 | 8,800.00 | 0.5M |
| 2025-07-14 | 8,500.00 | 8,830.00 | 8,495.00 | 8,795.00 | 1.1M |
| 2025-07-11 | 8,320.00 | 8,605.00 | 8,290.00 | 8,550.00 | 0.6M |
| 2025-07-10 | 8,370.00 | 8,385.00 | 8,247.00 | 8,300.00 | 0.7M |
| 2025-07-09 | 8,390.00 | 8,605.00 | 8,375.00 | 8,405.00 | 0.5M |
| 2025-07-08 | 8,285.00 | 8,380.00 | 8,230.00 | 8,370.00 | 0.6M |
| 2025-07-07 | 8,340.00 | 8,340.00 | 8,205.00 | 8,235.00 | 0.4M |
| 2025-07-04 | 8,425.00 | 8,470.00 | 8,290.00 | 8,345.00 | 0.4M |
| 2025-07-03 | 8,410.00 | 8,470.00 | 8,355.00 | 8,405.00 | 0.3M |
| 2025-07-02 | 8,580.00 | 8,630.00 | 8,375.00 | 8,415.00 | 0.5M |
| 2025-07-01 | 8,640.00 | 8,640.00 | 8,545.00 | 8,580.00 | 0.5M |
| 2025-06-30 | 8,565.00 | 8,632.00 | 8,545.00 | 8,605.00 | 0.3M |
| 2025-06-27 | 8,590.00 | 8,645.00 | 8,500.00 | 8,545.00 | 0.5M |
| 2025-06-26 | 8,725.00 | 8,790.00 | 8,580.00 | 8,600.00 | 0.7M |
| 2025-06-25 | 8,615.00 | 8,745.00 | 8,545.00 | 8,740.00 | 0.7M |
| 2025-06-24 | 8,285.00 | 8,630.00 | 8,180.00 | 8,570.00 | 1.0M |
| 2025-06-23 | 8,100.00 | 8,265.00 | 8,095.00 | 8,265.00 | 0.7M |
| 2025-06-20 | 8,480.00 | 8,480.00 | 8,125.00 | 8,150.00 | 1.0M |
| 2025-06-19 | 8,400.00 | 8,660.00 | 8,400.00 | 8,440.00 | 0.7M |
| 2025-06-18 | 8,320.00 | 8,470.00 | 8,320.00 | 8,470.00 | 0.5M |
| 2025-06-17 | 8,410.00 | 8,425.00 | 8,300.00 | 8,325.00 | 0.6M |
| 2025-06-16 | 8,440.00 | 8,440.00 | 8,295.00 | 8,380.00 | 0.6M |
| 2025-06-13 | 8,575.00 | 8,580.00 | 8,395.00 | 8,450.00 | 0.5M |
| 2025-06-12 | 8,685.00 | 8,685.00 | 8,515.00 | 8,565.00 | 0.6M |
| 2025-06-11 | 8,555.00 | 8,675.00 | 8,530.00 | 8,670.00 | 0.9M |
| 2025-06-10 | 8,550.00 | 8,595.00 | 8,350.00 | 8,595.00 | 1.1M |
| 2025-06-09 | 8,575.00 | 8,650.00 | 8,525.00 | 8,550.00 | 1.2M |
| 2025-06-05 | 8,660.00 | 8,745.00 | 8,470.00 | 8,700.00 | 1.4M |
| 2025-06-04 | 8,505.00 | 8,700.00 | 8,505.00 | 8,625.00 | 1.0M |
| 2025-06-02 | 8,590.00 | 8,590.00 | 8,455.00 | 8,500.00 | 0.9M |
| 2025-05-30 | 8,745.00 | 8,770.00 | 8,590.00 | 8,600.00 | 1.0M |
| 2025-05-29 | 8,700.00 | 8,865.00 | 8,700.00 | 8,800.00 | 1.1M |
| 2025-05-28 | 8,815.00 | 8,815.00 | 8,645.00 | 8,695.00 | 0.9M |
| 2025-05-27 | 8,960.00 | 8,970.00 | 8,695.00 | 8,760.00 | 1.7M |
| 2025-05-26 | 9,000.00 | 9,040.00 | 8,875.00 | 8,875.00 | 0.8M |
| 2025-05-23 | 9,185.00 | 9,290.00 | 9,060.00 | 9,060.00 | 0.8M |
| 2025-05-22 | 9,155.00 | 9,350.00 | 9,120.00 | 9,200.00 | 0.7M |
| 2025-05-21 | 9,395.00 | 9,395.00 | 9,175.00 | 9,245.00 | 1.1M |
| 2025-05-20 | 9,425.00 | 9,460.00 | 9,270.00 | 9,400.00 | 1.1M |
| 2025-05-19 | 9,670.00 | 9,705.00 | 9,330.00 | 9,455.00 | 1.1M |
| 2025-05-16 | 9,610.00 | 9,820.00 | 9,555.00 | 9,690.00 | 0.9M |
| 2025-05-15 | 9,940.00 | 9,965.00 | 9,560.00 | 9,585.00 | 0.8M |
| 2025-05-14 | 10,270.00 | 10,270.00 | 9,870.00 | 9,945.00 | 0.8M |
| 2025-05-13 | 10,105.00 | 10,445.00 | 10,000.00 | 10,090.00 | 1.1M |