13,635.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 13,665.00 | 13,665.00 | 13,635.00 | 13,635.00 | 0.0M |
| 2025-09-25 | 13,945.00 | 13,990.00 | 13,945.00 | 13,970.00 | 0.0M |
| 2025-09-24 | 13,995.00 | 14,015.00 | 14,015.00 | 14,015.00 | 0.0M |
| 2025-09-23 | 13,995.00 | 14,055.00 | 13,995.00 | 14,030.00 | 0.0M |
| 2025-09-22 | 13,875.00 | 13,945.00 | 13,875.00 | 13,910.00 | 0.0M |
| 2025-09-19 | 13,685.00 | 13,765.00 | 13,765.00 | 13,765.00 | 0.0M |
| 2025-09-18 | 13,685.00 | 13,770.00 | 13,685.00 | 13,765.00 | 0.0M |
| 2025-09-17 | 13,595.00 | 13,610.00 | 13,610.00 | 13,610.00 | 0.0M |
| 2025-09-16 | 13,595.00 | 13,750.00 | 13,595.00 | 13,730.00 | 0.0M |
| 2025-09-15 | 13,485.00 | 13,540.00 | 13,485.00 | 13,540.00 | 0.0M |
| 2025-09-12 | 13,255.00 | 13,440.00 | 13,255.00 | 13,420.00 | 0.0M |
| 2025-09-11 | 13,200.00 | 13,200.00 | 13,115.00 | 13,125.00 | 0.0M |
| 2025-09-10 | 12,975.00 | 13,100.00 | 12,975.00 | 13,100.00 | 0.0M |
| 2025-09-09 | 12,610.00 | 12,820.00 | 12,610.00 | 12,775.00 | 0.0M |
| 2025-09-08 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0M |
| 2025-09-05 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0M |
| 2025-09-04 | 12,440.00 | 12,550.00 | 12,440.00 | 12,550.00 | 0.0M |
| 2025-09-03 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-09-02 | 12,405.00 | 12,480.00 | 12,405.00 | 12,480.00 | 0.0M |
| 2025-09-01 | 12,555.00 | 12,320.00 | 12,320.00 | 12,320.00 | 0.0M |
| 2025-08-29 | 12,555.00 | 12,555.00 | 12,480.00 | 12,480.00 | 0.0M |
| 2025-08-28 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.0M |
| 2025-08-27 | 12,510.00 | 12,485.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2025-08-26 | 12,510.00 | 12,510.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2025-08-25 | 12,540.00 | 12,565.00 | 12,530.00 | 12,565.00 | 0.0M |
| 2025-08-22 | 12,505.00 | 12,505.00 | 12,505.00 | 12,505.00 | 0.0M |
| 2025-08-21 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-08-20 | 12,445.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-08-19 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0M |
| 2025-08-18 | 12,530.00 | 12,530.00 | 12,475.00 | 12,475.00 | 0.0M |
| 2025-08-14 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 0.0M |
| 2025-08-13 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 0.0M |
| 2025-08-12 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 0.0M |
| 2025-08-11 | 12,630.00 | 12,635.00 | 12,590.00 | 12,635.00 | 0.0M |
| 2025-08-08 | 12,660.00 | 12,660.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-08-07 | 12,530.00 | 12,570.00 | 12,530.00 | 12,555.00 | 0.0M |
| 2025-08-06 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0M |
| 2025-08-05 | 12,500.00 | 12,500.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-08-04 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0M |
| 2025-08-01 | 12,235.00 | 12,295.00 | 12,160.00 | 12,160.00 | 0.0M |
| 2025-07-31 | 12,855.00 | 12,855.00 | 12,855.00 | 12,855.00 | 0.0M |
| 2025-07-30 | 12,675.00 | 12,785.00 | 12,670.00 | 12,730.00 | 0.0M |
| 2025-07-29 | 12,475.00 | 12,580.00 | 12,475.00 | 12,550.00 | 0.0M |
| 2025-07-28 | 12,420.00 | 12,510.00 | 12,420.00 | 12,510.00 | 0.0M |
| 2025-07-25 | 12,465.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0.0M |
| 2025-07-24 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0M |
| 2025-07-23 | 12,580.00 | 12,580.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2025-07-22 | 12,625.00 | 12,625.00 | 12,427.00 | 12,427.00 | 0.0M |
| 2025-07-21 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2025-07-18 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0M |
| 2025-07-17 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 0.0M |
| 2025-07-16 | 12,535.00 | 12,550.00 | 12,515.00 | 12,515.00 | 0.0M |
| 2025-07-15 | 12,575.00 | 12,700.00 | 12,575.00 | 12,700.00 | 0.0M |
| 2025-07-14 | 12,590.00 | 12,600.00 | 12,570.00 | 12,600.00 | 0.0M |
| 2025-07-11 | 12,435.00 | 12,530.00 | 12,435.00 | 12,530.00 | 0.0M |
| 2025-07-10 | 12,300.00 | 12,435.00 | 12,300.00 | 12,355.00 | 0.0M |
| 2025-07-09 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0M |
| 2025-07-08 | 12,200.00 | 12,370.00 | 12,200.00 | 12,370.00 | 0.0M |
| 2025-07-07 | 12,000.00 | 12,080.00 | 12,000.00 | 12,080.00 | 0.0M |
| 2025-07-04 | 12,275.00 | 12,275.00 | 12,045.00 | 12,045.00 | 0.0M |
| 2025-07-03 | 12,110.00 | 12,200.00 | 12,110.00 | 12,195.00 | 0.0M |
| 2025-07-02 | 11,957.00 | 11,957.00 | 11,957.00 | 11,957.00 | 0.0M |
| 2025-07-01 | 12,230.00 | 12,230.00 | 12,015.00 | 12,015.00 | 0.0M |
| 2025-06-30 | 12,030.00 | 12,030.00 | 11,985.00 | 12,010.00 | 0.0M |
| 2025-06-27 | 11,995.00 | 11,995.00 | 11,890.00 | 11,890.00 | 0.0M |
| 2025-06-26 | 11,945.00 | 11,985.00 | 11,935.00 | 11,935.00 | 0.0M |
| 2025-06-25 | 12,115.00 | 12,115.00 | 12,045.00 | 12,110.00 | 0.0M |
| 2025-06-24 | 12,025.00 | 12,110.00 | 12,025.00 | 12,080.00 | 0.0M |
| 2025-06-23 | 11,625.00 | 11,705.00 | 11,620.00 | 11,700.00 | 0.0M |
| 2025-06-20 | 11,605.00 | 11,685.00 | 11,605.00 | 11,630.00 | 0.0M |
| 2025-06-19 | 11,505.00 | 11,505.00 | 11,465.00 | 11,485.00 | 0.0M |
| 2025-06-18 | 11,460.00 | 11,510.00 | 11,450.00 | 11,510.00 | 0.0M |
| 2025-06-17 | 11,345.00 | 11,560.00 | 11,345.00 | 11,390.00 | 0.0M |
| 2025-06-16 | 11,130.00 | 11,285.00 | 11,130.00 | 11,285.00 | 0.0M |
| 2025-06-13 | 11,105.00 | 11,120.00 | 11,105.00 | 11,120.00 | 0.0M |
| 2025-06-12 | 11,265.00 | 11,310.00 | 11,190.00 | 11,190.00 | 0.0M |
| 2025-06-11 | 11,170.00 | 11,220.00 | 11,170.00 | 11,205.00 | 0.0M |
| 2025-06-10 | 11,130.00 | 11,165.00 | 11,055.00 | 11,055.00 | 0.0M |
| 2025-06-09 | 11,080.00 | 11,135.00 | 11,070.00 | 11,070.00 | 0.0M |
| 2025-06-05 | 10,800.00 | 10,955.00 | 10,800.00 | 10,880.00 | 0.0M |
| 2025-06-04 | 10,650.00 | 10,695.00 | 10,650.00 | 10,680.00 | 0.0M |
| 2025-06-02 | 10,385.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0M |
| 2025-05-30 | 10,385.00 | 10,405.00 | 10,385.00 | 10,405.00 | 0.0M |
| 2025-05-29 | 10,455.00 | 10,490.00 | 10,455.00 | 10,460.00 | 0.0M |
| 2025-05-28 | 10,315.00 | 10,365.00 | 10,315.00 | 10,325.00 | 0.0M |
| 2025-05-27 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.0M |
| 2025-05-26 | 10,130.00 | 10,130.00 | 10,110.00 | 10,130.00 | 0.0M |
| 2025-05-23 | 9,990.00 | 9,990.00 | 9,985.00 | 9,985.00 | 0.0M |
| 2025-05-22 | 10,085.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2025-05-21 | 10,085.00 | 10,085.00 | 10,085.00 | 10,085.00 | 0.0M |
| 2025-05-20 | 10,045.00 | 10,045.00 | 10,025.00 | 10,025.00 | 0.0M |
| 2025-05-19 | 10,020.00 | 10,020.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2025-05-16 | 10,035.00 | 10,065.00 | 10,025.00 | 10,025.00 | 0.0M |
| 2025-05-15 | 10,145.00 | 10,145.00 | 10,055.00 | 10,055.00 | 0.0M |
| 2025-05-14 | 10,165.00 | 10,165.00 | 10,160.00 | 10,160.00 | 0.0M |
| 2025-05-13 | 10,025.00 | 10,025.00 | 10,020.00 | 10,020.00 | 0.0M |
| 2025-05-12 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 0.0M |
| 2025-05-09 | 9,855.00 | 9,870.00 | 9,855.00 | 9,870.00 | 0.0M |
| 2025-05-08 | 9,935.00 | 9,935.00 | 9,885.00 | 9,885.00 | 0.0M |
| 2025-05-07 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 0.0M |
| 2025-05-02 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2025-04-30 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0M |
| 2025-04-29 | 9,845.00 | 9,845.00 | 9,805.00 | 9,805.00 | 0.0M |
| 2025-04-28 | 9,990.00 | 9,990.00 | 9,950.00 | 9,950.00 | 0.0M |
| 2025-04-25 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2025-04-24 | 9,855.00 | 9,915.00 | 9,855.00 | 9,915.00 | 0.0M |
| 2025-04-23 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2025-04-22 | 9,745.00 | 9,765.00 | 9,740.00 | 9,755.00 | 0.0M |
| 2025-04-21 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0M |
| 2025-04-18 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0M |
| 2025-04-17 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 0.0M |
| 2025-04-16 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2025-04-15 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0M |
| 2025-04-14 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0.0M |
| 2025-04-11 | 9,460.00 | 9,540.00 | 9,460.00 | 9,540.00 | 0.0M |
| 2025-04-10 | 9,515.00 | 9,600.00 | 9,515.00 | 9,600.00 | 0.0M |
| 2025-04-09 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 0.0M |
| 2025-04-07 | 9,345.00 | 9,350.00 | 9,255.00 | 9,255.00 | 0.0M |
| 2025-04-04 | 9,700.00 | 9,725.00 | 9,700.00 | 9,725.00 | 0.0M |
| 2025-04-03 | 9,885.00 | 9,910.00 | 9,860.00 | 9,860.00 | 0.0M |
| 2025-04-02 | 10,070.00 | 10,070.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2025-04-01 | 10,125.00 | 10,125.00 | 10,105.00 | 10,105.00 | 0.0M |
| 2025-03-28 | 10,250.00 | 10,250.00 | 10,205.00 | 10,205.00 | 0.0M |
| 2025-03-27 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0M |
| 2025-03-26 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0M |
| 2025-03-24 | 10,475.00 | 10,480.00 | 10,475.00 | 10,475.00 | 0.0M |
| 2025-03-21 | 10,510.00 | 10,545.00 | 10,510.00 | 10,545.00 | 0.0M |
| 2025-03-19 | 10,390.00 | 10,390.00 | 10,365.00 | 10,380.00 | 0.0M |
| 2025-03-18 | 10,380.00 | 10,380.00 | 10,290.00 | 10,290.00 | 0.0M |
| 2025-03-17 | 10,235.00 | 10,260.00 | 10,235.00 | 10,260.00 | 0.0M |
| 2025-03-14 | 10,085.00 | 10,095.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-03-13 | 10,180.00 | 10,180.00 | 10,155.00 | 10,155.00 | 0.0M |
| 2025-03-12 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 0.0M |
| 2025-03-11 | 9,915.00 | 9,950.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2025-03-10 | 10,065.00 | 10,065.00 | 10,040.00 | 10,040.00 | 0.0M |
| 2025-03-07 | 10,040.00 | 10,040.00 | 10,010.00 | 10,010.00 | 0.0M |
| 2025-03-06 | 10,080.00 | 10,090.00 | 10,060.00 | 10,060.00 | 0.0M |
| 2025-03-05 | 10,060.00 | 10,060.00 | 9,950.00 | 9,950.00 | 0.0M |
| 2025-03-04 | 9,960.00 | 9,980.00 | 9,955.00 | 9,970.00 | 0.0M |
| 2025-02-28 | 10,080.00 | 10,080.00 | 9,975.00 | 9,975.00 | 0.0M |
| 2025-02-27 | 10,390.00 | 10,390.00 | 10,330.00 | 10,330.00 | 0.0M |
| 2025-02-26 | 10,320.00 | 10,360.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2025-02-25 | 10,360.00 | 10,365.00 | 10,350.00 | 10,365.00 | 0.0M |
| 2025-02-24 | 10,360.00 | 10,380.00 | 10,355.00 | 10,355.00 | 0.0M |
| 2025-02-21 | 10,435.00 | 10,465.00 | 10,425.00 | 10,460.00 | 0.0M |
| 2025-02-20 | 10,530.00 | 10,530.00 | 10,510.00 | 10,510.00 | 0.0M |
| 2025-02-19 | 10,495.00 | 10,585.00 | 10,495.00 | 10,585.00 | 0.0M |
| 2025-02-18 | 10,280.00 | 10,365.00 | 10,280.00 | 10,365.00 | 0.0M |
| 2025-02-17 | 10,235.00 | 10,285.00 | 10,235.00 | 10,285.00 | 0.0M |
| 2025-02-14 | 10,245.00 | 10,260.00 | 10,220.00 | 10,220.00 | 0.0M |
| 2025-02-11 | 10,105.00 | 10,140.00 | 10,105.00 | 10,140.00 | 0.0M |
| 2025-02-10 | 10,035.00 | 10,060.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2025-02-07 | 10,095.00 | 10,095.00 | 10,045.00 | 10,045.00 | 0.0M |
| 2025-02-06 | 10,045.00 | 10,105.00 | 10,045.00 | 10,105.00 | 0.0M |
| 2025-02-05 | 10,030.00 | 10,030.00 | 9,985.00 | 9,985.00 | 0.0M |
| 2025-02-04 | 9,950.00 | 9,950.00 | 9,885.00 | 9,920.00 | 0.0M |
| 2025-02-03 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0M |
| 2025-01-31 | 9,990.00 | 9,990.00 | 9,940.00 | 9,990.00 | 0.0M |
| 2025-01-24 | 10,050.00 | 10,075.00 | 10,025.00 | 10,025.00 | 0.0M |
| 2025-01-23 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2025-01-22 | 10,065.00 | 10,160.00 | 10,065.00 | 10,160.00 | 0.0M |
| 2025-01-16 | 10,090.00 | 10,090.00 | 10,055.00 | 10,055.00 | 0.0M |
| 2025-01-15 | 10,055.00 | 10,055.00 | 10,020.00 | 10,020.00 | 0.0M |
| 2025-01-14 | 9,905.00 | 9,935.00 | 9,905.00 | 9,935.00 | 0.0M |
| 2025-01-13 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.0M |
| 2025-01-10 | 10,095.00 | 10,095.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2025-01-09 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 0.0M |
| 2025-01-08 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2025-01-07 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2025-01-06 | 9,875.00 | 9,930.00 | 9,875.00 | 9,930.00 | 0.0M |
| 2025-01-03 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 0.0M |
| 2025-01-02 | 9,510.00 | 9,530.00 | 9,490.00 | 9,530.00 | 0.0M |