13,635.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2023-12-27 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0M |
| 2023-12-26 | 10,285.00 | 10,310.00 | 10,280.00 | 10,295.00 | 0.0M |
| 2023-12-22 | 10,335.00 | 10,340.00 | 10,315.00 | 10,315.00 | 0.0M |
| 2023-12-21 | 10,350.00 | 10,350.00 | 10,270.00 | 10,330.00 | 0.0M |
| 2023-12-20 | 10,340.00 | 10,350.00 | 10,340.00 | 10,350.00 | 0.0M |
| 2023-12-19 | 10,195.00 | 10,240.00 | 10,195.00 | 10,240.00 | 0.0M |
| 2023-12-18 | 10,195.00 | 10,215.00 | 10,185.00 | 10,185.00 | 0.0M |
| 2023-12-15 | 10,235.00 | 10,260.00 | 10,235.00 | 10,260.00 | 0.0M |
| 2023-12-14 | 10,160.00 | 10,160.00 | 10,105.00 | 10,140.00 | 0.0M |
| 2023-12-11 | 9,970.00 | 9,970.00 | 9,960.00 | 9,960.00 | 0.0M |
| 2023-12-08 | 9,915.00 | 9,975.00 | 9,915.00 | 9,975.00 | 0.0M |
| 2023-12-07 | 9,865.00 | 9,865.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2023-12-05 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2023-12-04 | 10,000.00 | 10,000.00 | 9,965.00 | 9,965.00 | 0.0M |
| 2023-11-29 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0M |
| 2023-11-28 | 9,965.00 | 9,975.00 | 9,945.00 | 9,965.00 | 0.0M |
| 2023-11-27 | 9,925.00 | 9,925.00 | 9,895.00 | 9,895.00 | 0.0M |
| 2023-11-23 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0M |
| 2023-11-22 | 9,950.00 | 10,020.00 | 9,920.00 | 10,020.00 | 0.0M |
| 2023-11-21 | 10,020.00 | 10,020.00 | 9,990.00 | 9,995.00 | 0.0M |
| 2023-11-20 | 9,870.00 | 9,945.00 | 9,870.00 | 9,935.00 | 0.0M |
| 2023-11-17 | 9,840.00 | 9,840.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2023-11-16 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2023-11-15 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0M |
| 2023-11-14 | 9,665.00 | 9,725.00 | 9,665.00 | 9,725.00 | 0.0M |
| 2023-11-06 | 9,645.00 | 9,835.00 | 9,645.00 | 9,810.00 | 0.0M |
| 2023-11-01 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.0M |
| 2023-10-27 | 9,145.00 | 9,150.00 | 9,145.00 | 9,150.00 | 0.0M |
| 2023-10-26 | 9,240.00 | 9,240.00 | 9,140.00 | 9,155.00 | 0.0M |
| 2023-10-25 | 9,450.00 | 9,450.00 | 9,410.00 | 9,410.00 | 0.0M |
| 2023-10-24 | 9,375.00 | 9,490.00 | 9,375.00 | 9,490.00 | 0.0M |
| 2023-10-23 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.0M |
| 2023-10-20 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2023-10-17 | 9,760.00 | 9,765.00 | 9,760.00 | 9,765.00 | 0.0M |
| 2023-10-16 | 9,660.00 | 9,660.00 | 9,595.00 | 9,595.00 | 0.0M |
| 2023-10-12 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2023-10-11 | 9,685.00 | 9,725.00 | 9,685.00 | 9,690.00 | 0.0M |
| 2023-10-10 | 9,620.00 | 9,620.00 | 9,575.00 | 9,575.00 | 0.0M |
| 2023-10-05 | 9,480.00 | 9,490.00 | 9,480.00 | 9,490.00 | 0.0M |
| 2023-10-04 | 9,515.00 | 9,515.00 | 9,435.00 | 9,435.00 | 0.0M |
| 2023-09-27 | 9,685.00 | 9,685.00 | 9,675.00 | 9,675.00 | 0.0M |
| 2023-09-26 | 9,740.00 | 9,745.00 | 9,740.00 | 9,745.00 | 0.0M |
| 2023-09-25 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2023-09-21 | 9,970.00 | 9,970.00 | 9,915.00 | 9,945.00 | 0.0M |
| 2023-09-18 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2023-09-15 | 10,140.00 | 10,325.00 | 10,140.00 | 10,325.00 | 0.0M |
| 2023-09-14 | 10,145.00 | 10,145.00 | 10,140.00 | 10,140.00 | 0.0M |
| 2023-09-13 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0M |
| 2023-09-08 | 10,025.00 | 10,025.00 | 9,995.00 | 9,995.00 | 0.0M |
| 2023-09-07 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 0.0M |
| 2023-09-06 | 10,075.00 | 10,075.00 | 10,045.00 | 10,045.00 | 0.0M |
| 2023-09-05 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | 0.0M |
| 2023-09-04 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 0.0M |
| 2023-09-01 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 0.0M |
| 2023-08-30 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 0.0M |
| 2023-08-29 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0M |
| 2023-08-28 | 9,915.00 | 9,920.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2023-08-23 | 9,905.00 | 9,905.00 | 9,830.00 | 9,830.00 | 0.0M |
| 2023-08-22 | 9,825.00 | 9,895.00 | 9,825.00 | 9,895.00 | 0.0M |
| 2023-08-21 | 9,855.00 | 9,895.00 | 9,835.00 | 9,845.00 | 0.0M |
| 2023-08-18 | 9,850.00 | 9,850.00 | 9,800.00 | 9,820.00 | 0.0M |
| 2023-08-17 | 9,825.00 | 9,875.00 | 9,825.00 | 9,875.00 | 0.0M |
| 2023-08-14 | 10,175.00 | 10,175.00 | 10,010.00 | 10,010.00 | 0.0M |
| 2023-08-11 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 0.0M |
| 2023-08-09 | 10,185.00 | 10,240.00 | 10,185.00 | 10,240.00 | 0.0M |
| 2023-08-08 | 10,230.00 | 10,230.00 | 10,125.00 | 10,125.00 | 0.0M |
| 2023-08-07 | 10,225.00 | 10,245.00 | 10,215.00 | 10,215.00 | 0.0M |
| 2023-08-04 | 10,265.00 | 10,265.00 | 10,265.00 | 10,265.00 | 0.0M |
| 2023-08-03 | 10,310.00 | 10,310.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2023-08-02 | 10,465.00 | 10,465.00 | 10,370.00 | 10,370.00 | 0.0M |
| 2023-08-01 | 10,470.00 | 10,560.00 | 10,470.00 | 10,525.00 | 0.0M |
| 2023-07-31 | 10,360.00 | 10,410.00 | 10,345.00 | 10,380.00 | 0.0M |
| 2023-07-28 | 10,240.00 | 10,240.00 | 10,235.00 | 10,235.00 | 0.0M |
| 2023-07-27 | 10,310.00 | 10,345.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2023-07-26 | 10,345.00 | 10,460.00 | 10,270.00 | 10,275.00 | 0.0M |
| 2023-07-25 | 10,305.00 | 10,305.00 | 10,270.00 | 10,270.00 | 0.0M |
| 2023-07-24 | 10,175.00 | 10,320.00 | 10,130.00 | 10,320.00 | 0.0M |
| 2023-07-21 | 10,190.00 | 10,235.00 | 10,190.00 | 10,235.00 | 0.0M |
| 2023-07-20 | 10,180.00 | 10,205.00 | 10,180.00 | 10,200.00 | 0.0M |
| 2023-07-19 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2023-07-18 | 10,200.00 | 10,230.00 | 10,150.00 | 10,230.00 | 0.0M |
| 2023-07-17 | 10,240.00 | 10,250.00 | 10,220.00 | 10,250.00 | 0.0M |
| 2023-07-14 | 10,145.00 | 10,230.00 | 10,145.00 | 10,210.00 | 0.0M |
| 2023-07-13 | 10,120.00 | 10,120.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2023-07-12 | 9,935.00 | 9,975.00 | 9,925.00 | 9,975.00 | 0.0M |
| 2023-07-11 | 9,870.00 | 9,925.00 | 9,870.00 | 9,920.00 | 0.0M |
| 2023-07-10 | 9,860.00 | 9,860.00 | 9,815.00 | 9,815.00 | 0.0M |
| 2023-07-07 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0M |
| 2023-07-05 | 10,085.00 | 10,085.00 | 10,040.00 | 10,040.00 | 0.0M |
| 2023-07-04 | 10,150.00 | 10,150.00 | 10,110.00 | 10,110.00 | 0.0M |
| 2023-06-30 | 9,840.00 | 9,895.00 | 9,840.00 | 9,895.00 | 0.0M |
| 2023-06-28 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0M |
| 2023-06-27 | 9,995.00 | 10,020.00 | 9,990.00 | 10,020.00 | 0.0M |
| 2023-06-26 | 9,980.00 | 10,035.00 | 9,980.00 | 10,035.00 | 0.0M |
| 2023-06-23 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.0M |
| 2023-06-22 | 10,020.00 | 10,070.00 | 10,020.00 | 10,070.00 | 0.0M |
| 2023-06-21 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 0.0M |
| 2023-06-20 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 0.0M |
| 2023-06-19 | 10,150.00 | 10,150.00 | 10,095.00 | 10,095.00 | 0.0M |
| 2023-06-16 | 10,185.00 | 10,185.00 | 10,185.00 | 10,185.00 | 0.0M |
| 2023-06-15 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0M |
| 2023-06-14 | 10,280.00 | 10,280.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2023-06-13 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.0M |
| 2023-06-12 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.0M |
| 2023-06-09 | 10,230.00 | 10,275.00 | 10,230.00 | 10,275.00 | 0.0M |
| 2023-06-08 | 10,125.00 | 10,145.00 | 10,125.00 | 10,125.00 | 0.0M |
| 2023-06-07 | 10,200.00 | 10,230.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2023-06-02 | 10,070.00 | 10,120.00 | 10,070.00 | 10,120.00 | 0.0M |
| 2023-05-31 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-05-30 | 10,125.00 | 10,125.00 | 10,105.00 | 10,105.00 | 0.0M |
| 2023-05-26 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0M |
| 2023-05-24 | 9,985.00 | 9,985.00 | 9,940.00 | 9,945.00 | 0.0M |
| 2023-05-23 | 10,030.00 | 10,045.00 | 10,030.00 | 10,035.00 | 0.0M |
| 2023-05-22 | 10,020.00 | 10,020.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2023-05-19 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2023-05-18 | 9,745.00 | 9,830.00 | 9,745.00 | 9,830.00 | 0.0M |
| 2023-05-17 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0M |
| 2023-05-16 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2023-05-15 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0M |
| 2023-05-12 | 9,655.00 | 9,655.00 | 9,610.00 | 9,610.00 | 0.0M |
| 2023-05-11 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0M |
| 2023-05-10 | 9,750.00 | 9,750.00 | 9,710.00 | 9,710.00 | 0.0M |
| 2023-05-09 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0M |
| 2023-05-08 | 9,775.00 | 9,815.00 | 9,775.00 | 9,815.00 | 0.0M |
| 2023-05-03 | 9,745.00 | 9,745.00 | 9,710.00 | 9,710.00 | 0.0M |
| 2023-05-02 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0M |
| 2023-04-28 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.0M |
| 2023-04-27 | 9,645.00 | 9,685.00 | 9,645.00 | 9,685.00 | 0.0M |
| 2023-04-26 | 9,845.00 | 9,845.00 | 9,845.00 | 9,845.00 | 0.0M |
| 2023-04-25 | 9,905.00 | 9,905.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2023-04-24 | 9,985.00 | 10,005.00 | 9,985.00 | 9,995.00 | 0.0M |
| 2023-04-21 | 10,075.00 | 10,075.00 | 10,075.00 | 10,075.00 | 0.0M |
| 2023-04-20 | 10,115.00 | 10,115.00 | 10,115.00 | 10,115.00 | 0.0M |
| 2023-04-19 | 10,175.00 | 10,175.00 | 10,120.00 | 10,120.00 | 0.0M |
| 2023-04-18 | 10,120.00 | 10,145.00 | 10,120.00 | 10,145.00 | 0.0M |
| 2023-04-17 | 10,090.00 | 10,165.00 | 10,085.00 | 10,165.00 | 0.0M |
| 2023-04-14 | 10,160.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.0M |
| 2023-04-13 | 10,050.00 | 10,095.00 | 10,050.00 | 10,090.00 | 0.0M |
| 2023-04-12 | 10,065.00 | 10,070.00 | 10,050.00 | 10,050.00 | 0.0M |
| 2023-04-11 | 9,965.00 | 10,080.00 | 9,965.00 | 10,080.00 | 0.0M |
| 2023-04-10 | 9,940.00 | 9,945.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2023-04-07 | 9,800.00 | 9,845.00 | 9,800.00 | 9,845.00 | 0.0M |
| 2023-04-06 | 9,725.00 | 9,725.00 | 9,685.00 | 9,685.00 | 0.0M |
| 2023-04-05 | 9,815.00 | 9,860.00 | 9,815.00 | 9,860.00 | 0.0M |
| 2023-04-04 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2023-04-03 | 9,780.00 | 9,790.00 | 9,780.00 | 9,790.00 | 0.0M |
| 2023-03-31 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0M |
| 2023-03-30 | 9,685.00 | 9,700.00 | 9,680.00 | 9,680.00 | 0.0M |
| 2023-03-28 | 9,560.00 | 9,645.00 | 9,560.00 | 9,645.00 | 0.0M |
| 2023-03-24 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 0.0M |
| 2023-03-23 | 9,585.00 | 9,610.00 | 9,585.00 | 9,610.00 | 0.0M |
| 2023-03-22 | 9,580.00 | 9,615.00 | 9,545.00 | 9,615.00 | 0.0M |
| 2023-03-21 | 9,465.00 | 9,495.00 | 9,465.00 | 9,470.00 | 0.0M |
| 2023-03-20 | 9,470.00 | 9,470.00 | 9,460.00 | 9,465.00 | 0.0M |
| 2023-03-17 | 9,450.00 | 9,480.00 | 9,450.00 | 9,480.00 | 0.0M |
| 2023-03-16 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.0M |
| 2023-03-15 | 9,465.00 | 9,465.00 | 9,415.00 | 9,415.00 | 0.0M |
| 2023-03-14 | 9,370.00 | 9,370.00 | 9,345.00 | 9,355.00 | 0.0M |
| 2023-03-13 | 9,575.00 | 9,575.00 | 9,465.00 | 9,550.00 | 0.0M |
| 2023-03-10 | 9,465.00 | 9,465.00 | 9,455.00 | 9,455.00 | 0.0M |
| 2023-03-09 | 9,610.00 | 9,610.00 | 9,600.00 | 9,610.00 | 0.0M |
| 2023-03-08 | 9,710.00 | 9,710.00 | 9,625.00 | 9,625.00 | 0.0M |
| 2023-03-07 | 9,750.00 | 9,805.00 | 9,750.00 | 9,805.00 | 0.0M |
| 2023-03-06 | 9,720.00 | 9,820.00 | 9,720.00 | 9,820.00 | 0.0M |
| 2023-03-03 | 9,705.00 | 9,705.00 | 9,680.00 | 9,690.00 | 0.0M |
| 2023-03-02 | 9,680.00 | 9,680.00 | 9,615.00 | 9,615.00 | 0.0M |
| 2023-02-28 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2023-02-27 | 9,575.00 | 9,630.00 | 9,575.00 | 9,630.00 | 0.0M |
| 2023-02-24 | 9,790.00 | 9,790.00 | 9,695.00 | 9,695.00 | 0.0M |
| 2023-02-23 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0M |
| 2023-02-22 | 9,700.00 | 9,725.00 | 9,660.00 | 9,685.00 | 0.0M |
| 2023-02-21 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0M |
| 2023-02-20 | 9,745.00 | 9,840.00 | 9,745.00 | 9,840.00 | 0.0M |
| 2023-02-17 | 9,830.00 | 9,830.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2023-02-16 | 9,865.00 | 9,915.00 | 9,865.00 | 9,915.00 | 0.0M |
| 2023-02-15 | 9,990.00 | 9,990.00 | 9,725.00 | 9,725.00 | 0.0M |
| 2023-02-14 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0M |
| 2023-02-13 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.0M |
| 2023-02-10 | 9,920.00 | 9,945.00 | 9,920.00 | 9,945.00 | 0.0M |
| 2023-02-09 | 9,925.00 | 9,970.00 | 9,925.00 | 9,955.00 | 0.0M |
| 2023-02-08 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0M |
| 2023-02-07 | 9,875.00 | 9,875.00 | 9,845.00 | 9,870.00 | 0.0M |
| 2023-02-06 | 9,935.00 | 9,935.00 | 9,815.00 | 9,815.00 | 0.0M |
| 2023-02-03 | 9,995.00 | 10,000.00 | 9,995.00 | 10,000.00 | 0.0M |
| 2023-02-02 | 10,075.00 | 10,075.00 | 9,890.00 | 9,935.00 | 0.0M |
| 2023-02-01 | 9,830.00 | 9,830.00 | 9,795.00 | 9,795.00 | 0.0M |
| 2023-01-31 | 9,790.00 | 9,790.00 | 9,760.00 | 9,760.00 | 0.0M |
| 2023-01-30 | 10,160.00 | 10,160.00 | 9,910.00 | 9,910.00 | 0.0M |
| 2023-01-27 | 9,995.00 | 10,095.00 | 9,995.00 | 10,095.00 | 0.0M |
| 2023-01-26 | 9,840.00 | 9,990.00 | 9,840.00 | 9,990.00 | 0.0M |
| 2023-01-25 | 9,820.00 | 9,850.00 | 9,815.00 | 9,845.00 | 0.0M |
| 2023-01-20 | 9,625.00 | 9,640.00 | 9,620.00 | 9,640.00 | 0.0M |
| 2023-01-19 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 0.0M |
| 2023-01-18 | 9,550.00 | 9,550.00 | 9,515.00 | 9,515.00 | 0.0M |
| 2023-01-17 | 9,610.00 | 9,610.00 | 9,570.00 | 9,580.00 | 0.0M |
| 2023-01-16 | 9,645.00 | 9,745.00 | 9,645.00 | 9,675.00 | 0.0M |
| 2023-01-13 | 9,585.00 | 9,585.00 | 9,585.00 | 9,585.00 | 0.0M |
| 2023-01-11 | 9,485.00 | 9,550.00 | 9,485.00 | 9,525.00 | 0.0M |
| 2023-01-10 | 9,470.00 | 9,485.00 | 9,470.00 | 9,485.00 | 0.0M |
| 2023-01-09 | 9,420.00 | 9,490.00 | 9,415.00 | 9,485.00 | 0.0M |
| 2023-01-06 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0.0M |
| 2023-01-05 | 9,125.00 | 9,125.00 | 9,105.00 | 9,105.00 | 0.0M |
| 2023-01-04 | 8,905.00 | 9,060.00 | 8,905.00 | 9,050.00 | 0.0M |
| 2023-01-03 | 8,770.00 | 8,845.00 | 8,710.00 | 8,845.00 | 0.0M |
| 2023-01-02 | 8,900.00 | 8,900.00 | 8,855.00 | 8,855.00 | 0.0M |