13,845.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,085.00 | 14,085.00 | 13,800.00 | 13,845.00 | 0.0M |
| 2025-09-25 | 14,160.00 | 14,245.00 | 14,160.00 | 14,205.00 | 0.0M |
| 2025-09-24 | 14,405.00 | 14,405.00 | 14,180.00 | 14,280.00 | 0.0M |
| 2025-09-23 | 14,465.00 | 14,465.00 | 14,340.00 | 14,405.00 | 0.0M |
| 2025-09-22 | 14,235.00 | 14,380.00 | 14,235.00 | 14,270.00 | 0.0M |
| 2025-09-19 | 14,230.00 | 14,255.00 | 14,145.00 | 14,230.00 | 0.0M |
| 2025-09-18 | 14,160.00 | 14,260.00 | 14,115.00 | 14,230.00 | 0.0M |
| 2025-09-17 | 14,180.00 | 14,180.00 | 14,010.00 | 14,010.00 | 0.0M |
| 2025-09-16 | 14,085.00 | 14,255.00 | 14,075.00 | 14,230.00 | 0.0M |
| 2025-09-15 | 13,960.00 | 14,065.00 | 13,960.00 | 14,020.00 | 0.0M |
| 2025-09-12 | 13,745.00 | 13,910.00 | 13,730.00 | 13,910.00 | 0.0M |
| 2025-09-11 | 13,560.00 | 13,675.00 | 13,485.00 | 13,655.00 | 0.0M |
| 2025-09-10 | 13,305.00 | 13,560.00 | 13,305.00 | 13,495.00 | 0.0M |
| 2025-09-09 | 13,070.00 | 13,255.00 | 13,070.00 | 13,230.00 | 0.0M |
| 2025-09-08 | 12,995.00 | 13,020.00 | 12,975.00 | 12,995.00 | 0.0M |
| 2025-09-05 | 13,010.00 | 13,020.00 | 12,955.00 | 12,995.00 | 0.0M |
| 2025-09-04 | 12,865.00 | 12,885.00 | 12,850.00 | 12,855.00 | 0.0M |
| 2025-09-03 | 12,805.00 | 12,805.00 | 12,765.00 | 12,775.00 | 0.0M |
| 2025-09-02 | 12,735.00 | 12,770.00 | 12,700.00 | 12,750.00 | 0.0M |
| 2025-09-01 | 12,790.00 | 12,805.00 | 12,635.00 | 12,635.00 | 0.0M |
| 2025-08-29 | 12,990.00 | 12,990.00 | 12,815.00 | 12,815.00 | 0.0M |
| 2025-08-28 | 12,765.00 | 12,930.00 | 12,765.00 | 12,855.00 | 0.0M |
| 2025-08-27 | 12,825.00 | 12,825.00 | 12,715.00 | 12,745.00 | 0.0M |
| 2025-08-26 | 12,870.00 | 12,870.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-08-25 | 12,890.00 | 12,890.00 | 12,835.00 | 12,835.00 | 0.0M |
| 2025-08-22 | 12,800.00 | 12,825.00 | 12,715.00 | 12,715.00 | 0.0M |
| 2025-08-21 | 12,785.00 | 12,825.00 | 12,645.00 | 12,645.00 | 0.0M |
| 2025-08-20 | 12,805.00 | 12,805.00 | 12,610.00 | 12,705.00 | 0.0M |
| 2025-08-19 | 12,975.00 | 12,975.00 | 12,810.00 | 12,870.00 | 0.0M |
| 2025-08-18 | 13,070.00 | 13,070.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-08-14 | 13,130.00 | 13,130.00 | 13,010.00 | 13,015.00 | 0.0M |
| 2025-08-13 | 13,160.00 | 13,160.00 | 13,015.00 | 13,065.00 | 0.0M |
| 2025-08-12 | 13,000.00 | 13,135.00 | 12,970.00 | 12,975.00 | 0.0M |
| 2025-08-11 | 13,100.00 | 13,100.00 | 12,955.00 | 12,975.00 | 0.0M |
| 2025-08-08 | 13,135.00 | 13,135.00 | 13,035.00 | 13,070.00 | 0.0M |
| 2025-08-07 | 13,120.00 | 13,120.00 | 13,000.00 | 13,020.00 | 0.0M |
| 2025-08-06 | 12,940.00 | 12,985.00 | 12,915.00 | 12,950.00 | 0.0M |
| 2025-08-05 | 13,050.00 | 13,070.00 | 12,930.00 | 13,000.00 | 0.0M |
| 2025-08-04 | 12,750.00 | 12,910.00 | 12,750.00 | 12,890.00 | 0.0M |
| 2025-08-01 | 13,180.00 | 13,180.00 | 12,745.00 | 12,775.00 | 0.0M |
| 2025-07-31 | 13,415.00 | 13,430.00 | 13,265.00 | 13,290.00 | 0.0M |
| 2025-07-30 | 13,255.00 | 13,405.00 | 13,225.00 | 13,360.00 | 0.0M |
| 2025-07-29 | 13,115.00 | 13,260.00 | 13,000.00 | 13,255.00 | 0.0M |
| 2025-07-28 | 13,215.00 | 13,215.00 | 13,030.00 | 13,110.00 | 0.0M |
| 2025-07-25 | 13,205.00 | 13,270.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-07-24 | 13,400.00 | 13,475.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-07-23 | 13,345.00 | 13,345.00 | 13,150.00 | 13,295.00 | 0.0M |
| 2025-07-22 | 13,365.00 | 13,420.00 | 13,170.00 | 13,200.00 | 0.0M |
| 2025-07-21 | 13,355.00 | 13,405.00 | 13,330.00 | 13,365.00 | 0.0M |
| 2025-07-18 | 13,510.00 | 13,510.00 | 13,305.00 | 13,315.00 | 0.0M |
| 2025-07-17 | 13,535.00 | 13,535.00 | 13,280.00 | 13,405.00 | 0.1M |
| 2025-07-16 | 13,615.00 | 13,615.00 | 13,465.00 | 13,500.00 | 0.0M |
| 2025-07-15 | 13,595.00 | 13,595.00 | 13,495.00 | 13,590.00 | 0.0M |
| 2025-07-14 | 13,405.00 | 13,580.00 | 13,405.00 | 13,565.00 | 0.0M |
| 2025-07-11 | 13,310.00 | 13,535.00 | 13,310.00 | 13,405.00 | 0.0M |
| 2025-07-10 | 13,160.00 | 13,310.00 | 13,115.00 | 13,295.00 | 0.0M |
| 2025-07-09 | 12,975.00 | 13,100.00 | 12,930.00 | 13,085.00 | 0.0M |
| 2025-07-08 | 12,715.00 | 12,930.00 | 12,715.00 | 12,925.00 | 0.0M |
| 2025-07-07 | 12,695.00 | 12,755.00 | 12,647.00 | 12,680.00 | 0.0M |
| 2025-07-04 | 12,975.00 | 12,980.00 | 12,740.00 | 12,740.00 | 0.0M |
| 2025-07-03 | 12,870.00 | 12,970.00 | 12,850.00 | 12,970.00 | 0.0M |
| 2025-07-02 | 12,855.00 | 12,855.00 | 12,605.00 | 12,715.00 | 0.0M |
| 2025-07-01 | 12,670.00 | 13,005.00 | 12,670.00 | 12,885.00 | 0.0M |
| 2025-06-30 | 12,640.00 | 12,665.00 | 12,610.00 | 12,610.00 | 0.0M |
| 2025-06-27 | 12,705.00 | 12,765.00 | 12,565.00 | 12,565.00 | 0.0M |
| 2025-06-26 | 12,710.00 | 12,720.00 | 12,515.00 | 12,660.00 | 0.0M |
| 2025-06-25 | 12,645.00 | 12,745.00 | 12,620.00 | 12,710.00 | 0.0M |
| 2025-06-24 | 12,495.00 | 12,520.00 | 12,460.00 | 12,505.00 | 0.0M |
| 2025-06-23 | 12,180.00 | 12,180.00 | 12,035.00 | 12,120.00 | 0.0M |
| 2025-06-20 | 12,140.00 | 12,205.00 | 12,140.00 | 12,205.00 | 0.0M |
| 2025-06-19 | 12,035.00 | 12,065.00 | 12,020.00 | 12,045.00 | 0.0M |
| 2025-06-18 | 12,065.00 | 12,155.00 | 12,065.00 | 12,155.00 | 0.0M |
| 2025-06-17 | 12,145.00 | 12,335.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2025-06-16 | 11,975.00 | 12,160.00 | 11,975.00 | 12,160.00 | 0.0M |
| 2025-06-13 | 12,085.00 | 12,110.00 | 11,910.00 | 11,975.00 | 0.0M |
| 2025-06-12 | 12,170.00 | 12,170.00 | 12,120.00 | 12,130.00 | 0.0M |
| 2025-06-11 | 12,050.00 | 12,140.00 | 12,005.00 | 12,140.00 | 0.0M |
| 2025-06-10 | 11,945.00 | 11,965.00 | 11,875.00 | 11,965.00 | 0.0M |
| 2025-06-09 | 11,970.00 | 12,000.00 | 11,895.00 | 11,895.00 | 0.0M |
| 2025-06-05 | 11,695.00 | 11,825.00 | 11,695.00 | 11,755.00 | 0.0M |
| 2025-06-04 | 11,580.00 | 11,660.00 | 11,580.00 | 11,660.00 | 0.0M |
| 2025-06-02 | 11,285.00 | 11,300.00 | 11,170.00 | 11,225.00 | 0.0M |
| 2025-05-30 | 11,255.00 | 11,310.00 | 11,255.00 | 11,265.00 | 0.0M |
| 2025-05-29 | 11,100.00 | 11,282.00 | 11,055.00 | 11,282.00 | 0.0M |
| 2025-05-28 | 10,850.00 | 11,035.00 | 10,810.00 | 10,985.00 | 0.2M |
| 2025-05-27 | 10,720.00 | 10,765.00 | 10,705.00 | 10,705.00 | 0.0M |
| 2025-05-26 | 10,620.00 | 10,665.00 | 10,620.00 | 10,665.00 | 0.0M |
| 2025-05-23 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2025-05-22 | 10,565.00 | 10,565.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2025-05-21 | 10,745.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.0M |
| 2025-05-20 | 10,745.00 | 10,745.00 | 10,665.00 | 10,665.00 | 0.0M |
| 2025-05-19 | 10,730.00 | 10,730.00 | 10,610.00 | 10,620.00 | 0.0M |
| 2025-05-16 | 10,770.00 | 10,820.00 | 10,755.00 | 10,800.00 | 0.0M |
| 2025-05-15 | 10,750.00 | 10,770.00 | 10,770.00 | 10,770.00 | 0.0M |
| 2025-05-14 | 10,750.00 | 10,780.00 | 10,750.00 | 10,760.00 | 0.0M |
| 2025-05-13 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 0.0M |
| 2025-05-09 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0M |
| 2025-05-08 | 10,315.00 | 10,340.00 | 10,305.00 | 10,310.00 | 0.0M |
| 2025-05-07 | 10,240.00 | 10,290.00 | 10,240.00 | 10,280.00 | 0.0M |
| 2025-05-02 | 10,230.00 | 10,255.00 | 10,215.00 | 10,255.00 | 0.0M |
| 2025-04-30 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0M |
| 2025-04-29 | 10,225.00 | 10,257.00 | 10,225.00 | 10,235.00 | 0.0M |
| 2025-04-28 | 10,550.00 | 10,575.00 | 10,550.00 | 10,570.00 | 0.0M |
| 2025-04-25 | 10,595.00 | 10,605.00 | 10,595.00 | 10,605.00 | 0.0M |
| 2025-04-23 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.0M |
| 2025-04-22 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0M |
| 2025-04-21 | 10,365.00 | 10,365.00 | 10,330.00 | 10,330.00 | 0.0M |
| 2025-04-18 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.0M |
| 2025-04-17 | 10,230.00 | 10,265.00 | 10,210.00 | 10,265.00 | 0.0M |
| 2025-04-16 | 10,325.00 | 10,325.00 | 10,210.00 | 10,210.00 | 0.0M |
| 2025-04-15 | 10,355.00 | 10,355.00 | 10,320.00 | 10,355.00 | 0.0M |
| 2025-04-11 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 0.0M |
| 2025-04-10 | 10,270.00 | 10,270.00 | 10,095.00 | 10,200.00 | 0.0M |
| 2025-04-09 | 9,765.00 | 9,810.00 | 9,695.00 | 9,695.00 | 0.0M |
| 2025-04-08 | 9,990.00 | 10,005.00 | 9,855.00 | 9,855.00 | 0.0M |
| 2025-04-07 | 9,990.00 | 9,990.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2025-04-03 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0M |
| 2025-04-02 | 10,635.00 | 10,640.00 | 10,625.00 | 10,630.00 | 0.0M |
| 2025-04-01 | 10,600.00 | 10,660.00 | 10,590.00 | 10,660.00 | 0.0M |
| 2025-03-31 | 10,545.00 | 10,545.00 | 10,510.00 | 10,510.00 | 0.0M |
| 2025-03-28 | 10,750.00 | 10,750.00 | 10,695.00 | 10,695.00 | 0.0M |
| 2025-03-27 | 10,920.00 | 10,955.00 | 10,895.00 | 10,895.00 | 0.0M |
| 2025-03-26 | 10,950.00 | 11,005.00 | 10,945.00 | 10,975.00 | 0.0M |
| 2025-03-24 | 10,985.00 | 10,985.00 | 10,940.00 | 10,975.00 | 0.0M |
| 2025-03-21 | 10,945.00 | 10,975.00 | 10,940.00 | 10,940.00 | 0.0M |
| 2025-03-20 | 10,945.00 | 10,980.00 | 10,945.00 | 10,980.00 | 0.0M |
| 2025-03-19 | 10,885.00 | 10,905.00 | 10,885.00 | 10,905.00 | 0.0M |
| 2025-03-18 | 10,920.00 | 10,920.00 | 10,860.00 | 10,860.00 | 0.0M |
| 2025-03-17 | 10,685.00 | 10,815.00 | 10,685.00 | 10,795.00 | 0.0M |
| 2025-03-14 | 10,650.00 | 10,665.00 | 10,640.00 | 10,665.00 | 0.0M |
| 2025-03-13 | 10,680.00 | 10,680.00 | 10,600.00 | 10,600.00 | 0.0M |
| 2025-03-12 | 10,630.00 | 10,655.00 | 10,630.00 | 10,655.00 | 0.0M |
| 2025-03-10 | 10,690.00 | 10,690.00 | 10,630.00 | 10,630.00 | 0.0M |
| 2025-03-07 | 10,660.00 | 10,695.00 | 10,620.00 | 10,620.00 | 0.0M |
| 2025-03-06 | 10,590.00 | 10,640.00 | 10,590.00 | 10,640.00 | 0.0M |
| 2025-03-05 | 10,505.00 | 10,545.00 | 10,505.00 | 10,535.00 | 0.0M |
| 2025-03-04 | 10,460.00 | 10,460.00 | 10,375.00 | 10,375.00 | 0.0M |
| 2025-02-28 | 10,470.00 | 10,470.00 | 10,370.00 | 10,375.00 | 0.0M |
| 2025-02-27 | 10,740.00 | 10,740.00 | 10,700.00 | 10,700.00 | 0.0M |
| 2025-02-26 | 10,700.00 | 10,700.00 | 10,685.00 | 10,685.00 | 0.0M |
| 2025-02-25 | 10,670.00 | 10,735.00 | 10,655.00 | 10,690.00 | 0.0M |
| 2025-02-24 | 10,670.00 | 10,670.00 | 10,655.00 | 10,665.00 | 0.0M |
| 2025-02-21 | 10,680.00 | 10,730.00 | 10,665.00 | 10,725.00 | 0.0M |
| 2025-02-20 | 10,745.00 | 10,765.00 | 10,730.00 | 10,730.00 | 0.0M |
| 2025-02-19 | 10,740.00 | 10,790.00 | 10,740.00 | 10,750.00 | 0.0M |
| 2025-02-18 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.0M |
| 2025-02-17 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.0M |
| 2025-02-14 | 10,440.00 | 10,485.00 | 10,440.00 | 10,450.00 | 0.0M |
| 2025-02-13 | 10,320.00 | 10,370.00 | 10,295.00 | 10,365.00 | 0.0M |
| 2025-02-12 | 10,245.00 | 10,255.00 | 10,235.00 | 10,240.00 | 0.0M |
| 2025-02-11 | 10,175.00 | 10,180.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2025-02-10 | 10,080.00 | 10,160.00 | 10,080.00 | 10,135.00 | 0.0M |
| 2025-02-07 | 10,195.00 | 10,195.00 | 10,115.00 | 10,115.00 | 0.0M |
| 2025-02-06 | 10,070.00 | 10,110.00 | 10,070.00 | 10,110.00 | 0.0M |
| 2025-02-05 | 10,020.00 | 10,030.00 | 10,020.00 | 10,030.00 | 0.0M |
| 2025-02-04 | 9,965.00 | 10,005.00 | 9,920.00 | 9,940.00 | 0.0M |
| 2025-01-31 | 10,085.00 | 10,095.00 | 10,015.00 | 10,065.00 | 0.0M |
| 2025-01-24 | 10,155.00 | 10,170.00 | 10,145.00 | 10,145.00 | 0.0M |
| 2025-01-23 | 10,165.00 | 10,165.00 | 10,120.00 | 10,155.00 | 0.0M |
| 2025-01-22 | 10,160.00 | 10,255.00 | 10,160.00 | 10,255.00 | 0.0M |
| 2025-01-21 | 10,150.00 | 10,175.00 | 10,150.00 | 10,175.00 | 0.0M |
| 2025-01-20 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 0.0M |
| 2025-01-16 | 10,205.00 | 10,215.00 | 10,190.00 | 10,190.00 | 0.0M |
| 2025-01-14 | 10,105.00 | 10,105.00 | 10,060.00 | 10,060.00 | 0.0M |
| 2025-01-13 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 0.0M |
| 2025-01-10 | 10,270.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2025-01-09 | 10,270.00 | 10,295.00 | 10,235.00 | 10,235.00 | 0.0M |
| 2025-01-07 | 10,225.00 | 10,225.00 | 10,155.00 | 10,170.00 | 0.0M |
| 2025-01-06 | 10,005.00 | 10,190.00 | 10,005.00 | 10,165.00 | 0.0M |
| 2025-01-02 | 9,800.00 | 9,800.00 | 9,760.00 | 9,780.00 | 0.0M |