9,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,650.00 | 9,680.00 | 9,315.00 | 9,465.00 | 21.7M |
| 2025-09-25 | 9,955.00 | 10,085.00 | 9,760.00 | 9,850.00 | 15.2M |
| 2025-09-24 | 10,385.00 | 10,430.00 | 9,805.00 | 10,080.00 | 23.3M |
| 2025-09-23 | 10,615.00 | 10,640.00 | 10,255.00 | 10,410.00 | 16.1M |
| 2025-09-22 | 10,295.00 | 10,600.00 | 10,250.00 | 10,540.00 | 17.2M |
| 2025-09-19 | 9,945.00 | 10,135.00 | 9,890.00 | 10,125.00 | 18.6M |
| 2025-09-18 | 9,895.00 | 10,000.00 | 9,820.00 | 9,945.00 | 15.3M |
| 2025-09-17 | 9,875.00 | 9,920.00 | 9,725.00 | 9,755.00 | 15.9M |
| 2025-09-16 | 9,960.00 | 10,000.00 | 9,880.00 | 9,945.00 | 13.5M |
| 2025-09-15 | 9,905.00 | 9,980.00 | 9,750.00 | 9,925.00 | 17.1M |
| 2025-09-12 | 9,610.00 | 9,855.00 | 9,560.00 | 9,815.00 | 19.0M |
| 2025-09-11 | 9,470.00 | 9,605.00 | 9,402.00 | 9,480.00 | 21.0M |
| 2025-09-10 | 9,385.00 | 9,495.00 | 9,375.00 | 9,460.00 | 15.9M |
| 2025-09-09 | 9,265.00 | 9,350.00 | 9,145.00 | 9,315.00 | 14.2M |
| 2025-09-08 | 9,185.00 | 9,245.00 | 9,055.00 | 9,230.00 | 16.9M |
| 2025-09-05 | 9,005.00 | 9,080.00 | 8,905.00 | 9,050.00 | 17.0M |
| 2025-09-04 | 8,765.00 | 8,950.00 | 8,745.00 | 8,865.00 | 16.4M |
| 2025-09-03 | 8,640.00 | 8,740.00 | 8,520.00 | 8,725.00 | 14.5M |
| 2025-09-02 | 8,635.00 | 8,735.00 | 8,480.00 | 8,700.00 | 14.9M |
| 2025-09-01 | 8,675.00 | 8,780.00 | 8,450.00 | 8,550.00 | 17.0M |
| 2025-08-29 | 8,875.00 | 8,975.00 | 8,670.00 | 8,720.00 | 15.4M |
| 2025-08-28 | 8,860.00 | 8,920.00 | 8,740.00 | 8,810.00 | 16.6M |
| 2025-08-27 | 8,960.00 | 8,995.00 | 8,835.00 | 8,960.00 | 12.9M |
| 2025-08-26 | 8,770.00 | 8,985.00 | 8,745.00 | 8,960.00 | 17.3M |
| 2025-08-25 | 8,750.00 | 8,900.00 | 8,705.00 | 8,865.00 | 19.0M |
| 2025-08-22 | 8,445.00 | 8,620.00 | 8,385.00 | 8,520.00 | 17.1M |
| 2025-08-21 | 8,505.00 | 8,660.00 | 8,365.00 | 8,410.00 | 19.4M |
| 2025-08-20 | 8,450.00 | 8,535.00 | 8,250.00 | 8,510.00 | 30.9M |
| 2025-08-19 | 8,930.00 | 8,945.00 | 8,600.00 | 8,660.00 | 22.9M |
| 2025-08-18 | 9,205.00 | 9,335.00 | 8,865.00 | 8,865.00 | 22.4M |
| 2025-08-14 | 9,295.00 | 9,335.00 | 9,187.00 | 9,320.00 | 15.5M |
| 2025-08-13 | 9,200.00 | 9,285.00 | 9,000.00 | 9,285.00 | 20.6M |
| 2025-08-12 | 9,120.00 | 9,295.00 | 8,975.00 | 8,975.00 | 21.7M |
| 2025-08-11 | 8,960.00 | 9,120.00 | 8,850.00 | 9,095.00 | 15.6M |
| 2025-08-08 | 8,930.00 | 9,070.00 | 8,910.00 | 8,960.00 | 15.0M |
| 2025-08-07 | 8,950.00 | 8,960.00 | 8,830.00 | 8,890.00 | 12.9M |
| 2025-08-06 | 8,650.00 | 8,925.00 | 8,605.00 | 8,920.00 | 22.7M |
| 2025-08-05 | 8,605.00 | 8,890.00 | 8,600.00 | 8,785.00 | 27.0M |
| 2025-08-04 | 8,205.00 | 8,530.00 | 8,125.00 | 8,405.00 | 26.5M |
| 2025-08-01 | 8,695.00 | 8,700.00 | 8,160.00 | 8,160.00 | 37.1M |
| 2025-07-31 | 9,015.00 | 9,060.00 | 8,760.00 | 8,995.00 | 24.4M |
| 2025-07-30 | 8,935.00 | 9,135.00 | 8,915.00 | 8,930.00 | 17.7M |
| 2025-07-29 | 8,985.00 | 9,070.00 | 8,800.00 | 8,970.00 | 20.4M |
| 2025-07-28 | 9,075.00 | 9,150.00 | 8,870.00 | 9,055.00 | 20.1M |
| 2025-07-25 | 9,065.00 | 9,160.00 | 9,000.00 | 9,015.00 | 17.7M |
| 2025-07-24 | 9,210.00 | 9,380.00 | 9,100.00 | 9,150.00 | 27.8M |
| 2025-07-23 | 9,200.00 | 9,220.00 | 8,875.00 | 9,180.00 | 23.4M |
| 2025-07-22 | 9,370.00 | 9,560.00 | 8,970.00 | 9,100.00 | 33.9M |
| 2025-07-21 | 9,325.00 | 9,450.00 | 9,270.00 | 9,350.00 | 16.5M |
| 2025-07-18 | 9,300.00 | 9,460.00 | 9,240.00 | 9,380.00 | 26.6M |
| 2025-07-17 | 8,930.00 | 9,210.00 | 8,840.00 | 9,210.00 | 32.3M |
| 2025-07-16 | 8,780.00 | 8,965.00 | 8,705.00 | 8,910.00 | 27.4M |
| 2025-07-15 | 8,440.00 | 8,880.00 | 8,405.00 | 8,880.00 | 30.3M |
| 2025-07-14 | 8,510.00 | 8,595.00 | 8,355.00 | 8,470.00 | 21.9M |
| 2025-07-11 | 8,420.00 | 8,625.00 | 8,410.00 | 8,470.00 | 30.4M |
| 2025-07-10 | 8,230.00 | 8,440.00 | 8,180.00 | 8,410.00 | 25.9M |
| 2025-07-09 | 8,065.00 | 8,210.00 | 8,035.00 | 8,165.00 | 22.6M |
| 2025-07-08 | 7,975.00 | 8,100.00 | 7,875.00 | 8,080.00 | 23.5M |
| 2025-07-07 | 7,810.00 | 8,030.00 | 7,725.00 | 7,980.00 | 24.5M |
| 2025-07-04 | 8,315.00 | 8,350.00 | 7,870.00 | 7,870.00 | 36.9M |
| 2025-07-03 | 8,110.00 | 8,390.00 | 8,045.00 | 8,335.00 | 28.3M |
| 2025-07-02 | 7,990.00 | 8,105.00 | 7,760.00 | 8,060.00 | 27.7M |
| 2025-07-01 | 7,995.00 | 8,130.00 | 7,965.00 | 7,970.00 | 23.8M |
| 2025-06-30 | 8,020.00 | 8,100.00 | 7,910.00 | 7,985.00 | 20.4M |
| 2025-06-27 | 8,145.00 | 8,195.00 | 7,900.00 | 8,015.00 | 26.0M |
| 2025-06-26 | 8,370.00 | 8,392.00 | 7,950.00 | 8,130.00 | 31.0M |
| 2025-06-25 | 8,405.00 | 8,445.00 | 8,200.00 | 8,335.00 | 25.6M |
| 2025-06-24 | 8,300.00 | 8,480.00 | 8,290.00 | 8,375.00 | 34.4M |
| 2025-06-23 | 7,955.00 | 8,020.00 | 7,800.00 | 8,020.00 | 32.2M |
| 2025-06-20 | 7,985.00 | 8,245.00 | 7,885.00 | 8,215.00 | 31.9M |
| 2025-06-19 | 7,990.00 | 7,995.00 | 7,765.00 | 7,965.00 | 23.8M |
| 2025-06-18 | 7,725.00 | 8,035.00 | 7,715.00 | 7,890.00 | 27.2M |
| 2025-06-17 | 7,950.00 | 8,165.00 | 7,680.00 | 7,845.00 | 41.5M |
| 2025-06-16 | 7,880.00 | 8,025.00 | 7,725.00 | 7,920.00 | 33.1M |
| 2025-06-13 | 8,390.00 | 8,405.00 | 7,650.00 | 7,820.00 | 53.0M |
| 2025-06-12 | 8,265.00 | 8,500.00 | 8,265.00 | 8,310.00 | 27.2M |
| 2025-06-11 | 7,995.00 | 8,335.00 | 7,975.00 | 8,250.00 | 34.3M |
| 2025-06-10 | 7,760.00 | 7,920.00 | 7,625.00 | 7,885.00 | 31.1M |
| 2025-06-09 | 7,565.00 | 7,700.00 | 7,505.00 | 7,650.00 | 28.0M |
| 2025-06-05 | 7,390.00 | 7,690.00 | 7,390.00 | 7,475.00 | 32.7M |
| 2025-06-04 | 7,400.00 | 7,525.00 | 7,360.00 | 7,385.00 | 25.9M |
| 2025-06-02 | 7,125.00 | 7,345.00 | 7,100.00 | 7,280.00 | 23.9M |
| 2025-05-30 | 7,105.00 | 7,240.00 | 7,060.00 | 7,145.00 | 18.7M |
| 2025-05-29 | 7,180.00 | 7,200.00 | 7,075.00 | 7,170.00 | 23.8M |
| 2025-05-28 | 7,030.00 | 7,155.00 | 6,990.00 | 7,005.00 | 29.8M |
| 2025-05-27 | 6,890.00 | 6,970.00 | 6,805.00 | 6,970.00 | 16.5M |
| 2025-05-26 | 6,760.00 | 6,970.00 | 6,735.00 | 6,855.00 | 25.8M |
| 2025-05-23 | 6,755.00 | 6,770.00 | 6,600.00 | 6,665.00 | 21.6M |
| 2025-05-22 | 6,685.00 | 6,735.00 | 6,565.00 | 6,700.00 | 22.3M |
| 2025-05-21 | 6,645.00 | 6,850.00 | 6,635.00 | 6,735.00 | 23.5M |
| 2025-05-20 | 6,760.00 | 6,830.00 | 6,555.00 | 6,575.00 | 26.8M |
| 2025-05-19 | 6,700.00 | 6,760.00 | 6,485.00 | 6,630.00 | 36.8M |
| 2025-05-16 | 7,030.00 | 7,042.00 | 6,775.00 | 6,840.00 | 28.8M |
| 2025-05-15 | 7,035.00 | 7,145.00 | 7,000.00 | 7,025.00 | 23.8M |
| 2025-05-14 | 7,010.00 | 7,170.00 | 6,835.00 | 7,135.00 | 35.5M |
| 2025-05-13 | 7,035.00 | 7,185.00 | 7,020.00 | 7,055.00 | 35.0M |
| 2025-05-12 | 6,920.00 | 6,930.00 | 6,735.00 | 6,910.00 | 26.0M |
| 2025-05-09 | 7,050.00 | 7,085.00 | 6,810.00 | 6,890.00 | 25.6M |
| 2025-05-08 | 6,970.00 | 7,115.00 | 6,965.00 | 7,055.00 | 21.5M |
| 2025-05-07 | 7,100.00 | 7,105.00 | 6,830.00 | 6,950.00 | 24.5M |
| 2025-05-02 | 6,825.00 | 7,125.00 | 6,795.00 | 7,030.00 | 24.4M |
| 2025-04-30 | 7,050.00 | 7,125.00 | 6,800.00 | 6,890.00 | 27.4M |
| 2025-04-29 | 7,005.00 | 7,175.00 | 6,990.00 | 7,090.00 | 21.7M |
| 2025-04-28 | 7,165.00 | 7,240.00 | 6,895.00 | 6,965.00 | 26.2M |
| 2025-04-25 | 7,215.00 | 7,295.00 | 7,165.00 | 7,185.00 | 26.6M |
| 2025-04-24 | 7,180.00 | 7,255.00 | 7,070.00 | 7,160.00 | 21.4M |
| 2025-04-23 | 7,105.00 | 7,200.00 | 7,020.00 | 7,190.00 | 27.7M |
| 2025-04-22 | 6,805.00 | 6,960.00 | 6,800.00 | 6,890.00 | 22.5M |
| 2025-04-21 | 6,915.00 | 7,082.00 | 6,820.00 | 6,900.00 | 25.1M |
| 2025-04-18 | 6,865.00 | 6,985.00 | 6,755.00 | 6,985.00 | 27.8M |
| 2025-04-17 | 6,610.00 | 6,895.00 | 6,610.00 | 6,845.00 | 28.6M |
| 2025-04-16 | 6,815.00 | 6,865.00 | 6,535.00 | 6,550.00 | 29.4M |
| 2025-04-15 | 6,910.00 | 6,965.00 | 6,755.00 | 6,925.00 | 25.6M |
| 2025-04-14 | 6,750.00 | 6,945.00 | 6,695.00 | 6,920.00 | 31.1M |
| 2025-04-11 | 6,225.00 | 6,685.00 | 6,215.00 | 6,655.00 | 40.8M |
| 2025-04-10 | 6,350.00 | 6,500.00 | 6,205.00 | 6,430.00 | 52.9M |
| 2025-04-09 | 5,990.00 | 6,035.00 | 5,610.00 | 5,730.00 | 68.2M |
| 2025-04-08 | 6,170.00 | 6,265.00 | 5,975.00 | 6,050.00 | 55.5M |
| 2025-04-07 | 6,240.00 | 6,270.00 | 5,890.00 | 5,890.00 | 64.2M |
| 2025-04-04 | 6,400.00 | 6,960.00 | 6,355.00 | 6,640.00 | 69.3M |
| 2025-04-03 | 6,215.00 | 6,560.00 | 6,170.00 | 6,545.00 | 38.6M |
| 2025-04-02 | 6,760.00 | 6,820.00 | 6,475.00 | 6,575.00 | 29.8M |
| 2025-04-01 | 6,505.00 | 6,900.00 | 6,455.00 | 6,760.00 | 40.2M |
| 2025-03-31 | 6,520.00 | 6,695.00 | 6,350.00 | 6,405.00 | 47.7M |
| 2025-03-28 | 7,085.00 | 7,100.00 | 6,735.00 | 6,790.00 | 33.5M |
| 2025-03-27 | 7,140.00 | 7,315.00 | 7,055.00 | 7,070.00 | 21.3M |
| 2025-03-26 | 7,250.00 | 7,315.00 | 6,975.00 | 7,275.00 | 26.2M |
| 2025-03-25 | 7,450.00 | 7,495.00 | 7,130.00 | 7,165.00 | 26.1M |
| 2025-03-24 | 7,355.00 | 7,545.00 | 7,295.00 | 7,395.00 | 20.7M |
| 2025-03-21 | 7,295.00 | 7,435.00 | 7,185.00 | 7,260.00 | 32.4M |
| 2025-03-20 | 8,050.00 | 8,075.00 | 7,520.00 | 7,520.00 | 29.3M |
| 2025-03-19 | 8,085.00 | 8,235.00 | 7,900.00 | 7,930.00 | 21.9M |
| 2025-03-18 | 8,230.00 | 8,240.00 | 8,020.00 | 8,145.00 | 18.1M |
| 2025-03-17 | 7,850.00 | 8,075.00 | 7,705.00 | 8,075.00 | 22.4M |
| 2025-03-14 | 7,550.00 | 7,815.00 | 7,460.00 | 7,690.00 | 19.0M |
| 2025-03-13 | 7,785.00 | 7,820.00 | 7,465.00 | 7,475.00 | 19.8M |
| 2025-03-12 | 7,520.00 | 7,765.00 | 7,500.00 | 7,635.00 | 18.2M |
| 2025-03-11 | 7,260.00 | 7,525.00 | 7,150.00 | 7,525.00 | 31.4M |
| 2025-03-10 | 7,640.00 | 7,870.00 | 7,450.00 | 7,655.00 | 24.2M |
| 2025-03-07 | 7,800.00 | 8,015.00 | 7,705.00 | 7,745.00 | 24.6M |
| 2025-03-06 | 8,400.00 | 8,415.00 | 7,860.00 | 7,920.00 | 24.6M |
| 2025-03-05 | 8,285.00 | 8,445.00 | 8,175.00 | 8,295.00 | 21.7M |
| 2025-03-04 | 8,130.00 | 8,180.00 | 7,945.00 | 8,150.00 | 22.9M |
| 2025-02-28 | 8,730.00 | 8,745.00 | 8,215.00 | 8,250.00 | 33.6M |
| 2025-02-27 | 8,930.00 | 9,110.00 | 8,900.00 | 8,990.00 | 21.3M |
| 2025-02-26 | 8,810.00 | 8,985.00 | 8,755.00 | 8,870.00 | 15.8M |
| 2025-02-25 | 8,745.00 | 8,980.00 | 8,705.00 | 8,850.00 | 17.3M |
| 2025-02-24 | 8,705.00 | 8,965.00 | 8,690.00 | 8,960.00 | 19.3M |
| 2025-02-21 | 8,675.00 | 8,935.00 | 8,650.00 | 8,915.00 | 16.6M |
| 2025-02-20 | 8,890.00 | 9,070.00 | 8,655.00 | 8,715.00 | 22.2M |
| 2025-02-19 | 8,795.00 | 9,025.00 | 8,755.00 | 8,940.00 | 22.8M |
| 2025-02-18 | 8,735.00 | 8,830.00 | 8,615.00 | 8,825.00 | 20.7M |
| 2025-02-17 | 8,555.00 | 8,750.00 | 8,505.00 | 8,735.00 | 20.5M |
| 2025-02-14 | 8,295.00 | 8,565.00 | 8,255.00 | 8,475.00 | 23.8M |
| 2025-02-13 | 8,250.00 | 8,370.00 | 8,135.00 | 8,235.00 | 19.4M |
| 2025-02-12 | 8,200.00 | 8,230.00 | 8,050.00 | 8,190.00 | 16.6M |
| 2025-02-11 | 8,315.00 | 8,405.00 | 8,215.00 | 8,245.00 | 18.7M |
| 2025-02-10 | 8,100.00 | 8,310.00 | 7,920.00 | 8,290.00 | 22.3M |
| 2025-02-07 | 8,045.00 | 8,260.00 | 8,010.00 | 8,185.00 | 18.3M |
| 2025-02-06 | 8,005.00 | 8,115.00 | 7,980.00 | 8,110.00 | 19.3M |
| 2025-02-05 | 7,770.00 | 7,930.00 | 7,750.00 | 7,890.00 | 19.2M |
| 2025-02-04 | 7,525.00 | 7,860.00 | 7,525.00 | 7,625.00 | 31.2M |
| 2025-02-03 | 7,570.00 | 7,600.00 | 7,160.00 | 7,275.00 | 30.4M |
| 2025-01-31 | 7,750.00 | 7,890.00 | 7,735.00 | 7,890.00 | 18.7M |
| 2025-01-24 | 7,760.00 | 7,930.00 | 7,660.00 | 7,870.00 | 20.5M |
| 2025-01-23 | 7,810.00 | 7,810.00 | 7,685.00 | 7,740.00 | 17.2M |
| 2025-01-22 | 7,770.00 | 7,895.00 | 7,725.00 | 7,835.00 | 21.9M |
| 2025-01-21 | 7,715.00 | 7,895.00 | 7,510.00 | 7,675.00 | 31.2M |
| 2025-01-20 | 7,645.00 | 7,730.00 | 7,530.00 | 7,685.00 | 24.7M |
| 2025-01-17 | 7,540.00 | 7,600.00 | 7,485.00 | 7,580.00 | 19.4M |
| 2025-01-16 | 7,475.00 | 7,650.00 | 7,455.00 | 7,570.00 | 30.2M |
| 2025-01-15 | 7,540.00 | 7,550.00 | 7,205.00 | 7,265.00 | 25.1M |
| 2025-01-14 | 7,240.00 | 7,450.00 | 7,165.00 | 7,420.00 | 25.1M |
| 2025-01-13 | 7,260.00 | 7,420.00 | 7,080.00 | 7,145.00 | 23.9M |
| 2025-01-10 | 7,490.00 | 7,575.00 | 7,350.00 | 7,415.00 | 21.1M |
| 2025-01-09 | 7,490.00 | 7,600.00 | 7,375.00 | 7,545.00 | 25.2M |
| 2025-01-08 | 7,380.00 | 7,545.00 | 7,300.00 | 7,520.00 | 31.2M |
| 2025-01-07 | 7,460.00 | 7,600.00 | 7,435.00 | 7,480.00 | 34.2M |
| 2025-01-06 | 7,200.00 | 7,500.00 | 7,175.00 | 7,450.00 | 33.6M |
| 2025-01-03 | 6,695.00 | 7,245.00 | 6,695.00 | 7,220.00 | 49.4M |
| 2025-01-02 | 6,670.00 | 6,835.00 | 6,570.00 | 6,720.00 | 26.8M |