11,835.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0.0K |
| 09:10 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 0.0K |
| 09:35 | 12,120.00 | 12,120.00 | 12,120.00 | 12,120.00 | 0.0K |
| 09:40 | 12,155.00 | 12,155.00 | 12,155.00 | 12,155.00 | 0.0K |
| 10:15 | 12,170.00 | 12,170.00 | 12,170.00 | 12,170.00 | 0.0K |
| 10:20 | 12,175.00 | 12,175.00 | 12,170.00 | 12,170.00 | 0.0K |
| 10:35 | 12,155.00 | 12,155.00 | 12,145.00 | 12,145.00 | 0.0K |
| 11:00 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 0.0K |
| 11:15 | 12,160.00 | 12,160.00 | 12,160.00 | 12,160.00 | 0.0K |
| 11:30 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 0.0K |
| 12:00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0K |
| 12:05 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 0.0K |
| 12:20 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0.0K |
| 13:15 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0.0K |
| 13:55 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 0.0K |
| 15:25 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11,980.00 | 12,025.00 | 11,735.00 | 11,835.00 | 0.0M |
| 2025-09-25 | 12,120.00 | 12,195.00 | 12,070.00 | 12,195.00 | 0.0M |
| 2025-09-24 | 12,220.00 | 12,220.00 | 12,050.00 | 12,165.00 | 0.0M |
| 2025-09-23 | 12,200.00 | 12,220.00 | 12,100.00 | 12,220.00 | 0.0M |
| 2025-09-22 | 12,040.00 | 12,100.00 | 11,980.00 | 12,100.00 | 0.0M |
| 2025-09-19 | 11,955.00 | 11,985.00 | 11,915.00 | 11,975.00 | 0.0M |
| 2025-09-18 | 11,810.00 | 11,975.00 | 11,800.00 | 11,955.00 | 0.0M |
| 2025-09-17 | 11,825.00 | 11,825.00 | 11,650.00 | 11,675.00 | 0.0M |
| 2025-09-16 | 11,615.00 | 11,925.00 | 11,615.00 | 11,925.00 | 0.0M |
| 2025-09-15 | 11,630.00 | 11,630.00 | 11,500.00 | 11,610.00 | 0.0M |
| 2025-09-12 | 11,435.00 | 11,550.00 | 11,425.00 | 11,550.00 | 0.0M |
| 2025-09-11 | 11,190.00 | 11,250.00 | 11,160.00 | 11,235.00 | 0.0M |
| 2025-09-10 | 10,985.00 | 11,155.00 | 10,985.00 | 11,145.00 | 0.0M |
| 2025-09-09 | 10,825.00 | 10,895.00 | 10,775.00 | 10,870.00 | 0.0M |
| 2025-09-08 | 10,695.00 | 10,780.00 | 10,695.00 | 10,780.00 | 0.0M |
| 2025-09-05 | 10,685.00 | 10,695.00 | 10,655.00 | 10,655.00 | 0.0M |
| 2025-09-04 | 10,610.00 | 10,610.00 | 10,565.00 | 10,565.00 | 0.0M |
| 2025-09-03 | 10,490.00 | 10,540.00 | 10,480.00 | 10,540.00 | 0.0M |
| 2025-09-02 | 10,485.00 | 10,510.00 | 10,465.00 | 10,490.00 | 0.0M |
| 2025-09-01 | 10,460.00 | 10,460.00 | 10,320.00 | 10,320.00 | 0.0M |
| 2025-08-29 | 10,555.00 | 10,565.00 | 10,535.00 | 10,560.00 | 0.0M |
| 2025-08-28 | 10,445.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2025-08-27 | 10,445.00 | 10,455.00 | 10,400.00 | 10,455.00 | 0.0M |
| 2025-08-26 | 10,445.00 | 10,445.00 | 10,400.00 | 10,445.00 | 0.0M |
| 2025-08-25 | 10,455.00 | 10,500.00 | 10,440.00 | 10,485.00 | 0.0M |
| 2025-08-22 | 10,320.00 | 10,360.00 | 10,320.00 | 10,360.00 | 0.0M |
| 2025-08-21 | 10,285.00 | 10,320.00 | 10,230.00 | 10,230.00 | 0.0M |
| 2025-08-20 | 10,175.00 | 10,285.00 | 10,145.00 | 10,285.00 | 0.0M |
| 2025-08-19 | 10,390.00 | 10,450.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2025-08-18 | 10,470.00 | 10,505.00 | 10,445.00 | 10,445.00 | 0.0M |
| 2025-08-14 | 10,635.00 | 10,635.00 | 10,565.00 | 10,595.00 | 0.0M |
| 2025-08-13 | 10,580.00 | 10,635.00 | 10,515.00 | 10,620.00 | 0.0M |
| 2025-08-12 | 10,585.00 | 10,630.00 | 10,485.00 | 10,490.00 | 0.0M |
| 2025-08-11 | 10,510.00 | 10,525.00 | 10,490.00 | 10,515.00 | 0.0M |
| 2025-08-08 | 10,550.00 | 10,560.00 | 10,450.00 | 10,480.00 | 0.0M |
| 2025-08-07 | 10,440.00 | 10,510.00 | 10,440.00 | 10,495.00 | 0.0M |
| 2025-08-06 | 10,470.00 | 10,470.00 | 10,375.00 | 10,440.00 | 0.0M |
| 2025-08-05 | 10,510.00 | 10,525.00 | 10,440.00 | 10,505.00 | 0.0M |
| 2025-08-04 | 10,285.00 | 10,400.00 | 10,255.00 | 10,400.00 | 0.0M |
| 2025-08-01 | 10,490.00 | 10,490.00 | 10,250.00 | 10,255.00 | 0.0M |
| 2025-07-31 | 10,685.00 | 10,730.00 | 10,680.00 | 10,685.00 | 0.0M |
| 2025-07-30 | 10,625.00 | 10,730.00 | 10,625.00 | 10,645.00 | 0.0M |
| 2025-07-29 | 10,460.00 | 10,600.00 | 10,460.00 | 10,565.00 | 0.0M |
| 2025-07-28 | 10,410.00 | 10,490.00 | 10,405.00 | 10,490.00 | 0.0M |
| 2025-07-25 | 10,420.00 | 10,450.00 | 10,410.00 | 10,410.00 | 0.0M |
| 2025-07-24 | 10,605.00 | 10,605.00 | 10,420.00 | 10,420.00 | 0.0M |
| 2025-07-23 | 10,425.00 | 10,430.00 | 10,420.00 | 10,430.00 | 0.0M |
| 2025-07-22 | 10,555.00 | 10,560.00 | 10,390.00 | 10,390.00 | 0.0M |
| 2025-07-21 | 10,610.00 | 10,610.00 | 10,575.00 | 10,575.00 | 0.0M |
| 2025-07-18 | 10,530.00 | 10,530.00 | 10,500.00 | 10,500.00 | 0.0M |
| 2025-07-17 | 10,650.00 | 10,650.00 | 10,475.00 | 10,525.00 | 0.0M |
| 2025-07-16 | 10,590.00 | 10,650.00 | 10,590.00 | 10,650.00 | 0.0M |
| 2025-07-15 | 10,580.00 | 10,595.00 | 10,555.00 | 10,590.00 | 0.0M |
| 2025-07-14 | 10,520.00 | 10,625.00 | 10,520.00 | 10,590.00 | 0.0M |
| 2025-07-11 | 10,575.00 | 10,600.00 | 10,505.00 | 10,505.00 | 0.0M |
| 2025-07-10 | 10,380.00 | 10,515.00 | 10,380.00 | 10,505.00 | 0.0M |
| 2025-07-09 | 10,305.00 | 10,305.00 | 10,305.00 | 10,305.00 | 0.0M |
| 2025-07-08 | 10,230.00 | 10,290.00 | 10,230.00 | 10,290.00 | 0.0M |
| 2025-07-07 | 10,110.00 | 10,130.00 | 10,080.00 | 10,130.00 | 0.0M |
| 2025-07-04 | 10,315.00 | 10,315.00 | 10,120.00 | 10,120.00 | 0.0M |
| 2025-07-03 | 10,300.00 | 10,322.00 | 10,245.00 | 10,315.00 | 0.0M |
| 2025-07-02 | 10,110.00 | 10,210.00 | 10,110.00 | 10,210.00 | 0.0M |
| 2025-07-01 | 10,335.00 | 10,395.00 | 10,335.00 | 10,335.00 | 0.0M |
| 2025-06-30 | 10,295.00 | 10,340.00 | 10,295.00 | 10,335.00 | 0.0M |
| 2025-06-27 | 10,380.00 | 10,380.00 | 10,235.00 | 10,255.00 | 0.0M |
| 2025-06-26 | 10,375.00 | 10,375.00 | 10,230.00 | 10,315.00 | 0.0M |
| 2025-06-25 | 10,470.00 | 10,470.00 | 10,330.00 | 10,345.00 | 0.0M |
| 2025-06-24 | 10,245.00 | 10,265.00 | 10,245.00 | 10,265.00 | 0.0M |
| 2025-06-23 | 9,975.00 | 9,975.00 | 9,895.00 | 9,975.00 | 0.0M |
| 2025-06-20 | 9,960.00 | 9,980.00 | 9,960.00 | 9,975.00 | 0.0M |
| 2025-06-19 | 9,830.00 | 9,850.00 | 9,810.00 | 9,845.00 | 0.0M |
| 2025-06-18 | 9,820.00 | 9,825.00 | 9,810.00 | 9,810.00 | 0.0M |
| 2025-06-17 | 9,830.00 | 9,840.00 | 9,820.00 | 9,820.00 | 0.0M |
| 2025-06-16 | 9,500.00 | 9,665.00 | 9,500.00 | 9,665.00 | 0.0M |
| 2025-06-13 | 9,470.00 | 9,470.00 | 9,460.00 | 9,460.00 | 0.0M |
| 2025-06-12 | 9,595.00 | 9,630.00 | 9,575.00 | 9,575.00 | 0.0M |
| 2025-06-11 | 9,520.00 | 9,545.00 | 9,515.00 | 9,545.00 | 0.0M |
| 2025-06-10 | 9,350.00 | 9,415.00 | 9,350.00 | 9,415.00 | 0.0M |
| 2025-06-09 | 9,350.00 | 9,365.00 | 9,330.00 | 9,330.00 | 0.0M |
| 2025-06-05 | 9,125.00 | 9,275.00 | 9,125.00 | 9,190.00 | 0.0M |
| 2025-06-04 | 8,970.00 | 9,025.00 | 8,970.00 | 9,010.00 | 0.0M |
| 2025-06-02 | 8,795.00 | 8,795.00 | 8,775.00 | 8,775.00 | 0.0M |
| 2025-05-30 | 8,770.00 | 8,815.00 | 8,730.00 | 8,740.00 | 0.0M |
| 2025-05-29 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 0.0M |
| 2025-05-28 | 8,705.00 | 8,740.00 | 8,705.00 | 8,720.00 | 0.1M |
| 2025-05-27 | 8,560.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2025-05-26 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0M |
| 2025-05-23 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0M |
| 2025-05-22 | 8,585.00 | 8,690.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-05-21 | 8,620.00 | 8,660.00 | 8,620.00 | 8,640.00 | 0.0M |
| 2025-05-20 | 8,575.00 | 8,575.00 | 8,555.00 | 8,565.00 | 0.0M |
| 2025-05-19 | 8,615.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0M |
| 2025-05-16 | 8,615.00 | 8,657.00 | 8,615.00 | 8,650.00 | 0.0M |
| 2025-05-15 | 8,630.00 | 8,630.00 | 8,605.00 | 8,605.00 | 0.0M |
| 2025-05-13 | 8,605.00 | 8,605.00 | 8,580.00 | 8,580.00 | 0.0M |
| 2025-05-12 | 8,515.00 | 8,550.00 | 8,515.00 | 8,550.00 | 0.0M |
| 2025-05-09 | 8,557.00 | 8,557.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2025-05-08 | 8,490.00 | 8,490.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-05-07 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2025-05-02 | 8,480.00 | 8,495.00 | 8,480.00 | 8,495.00 | 0.0M |
| 2025-04-30 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 0.0M |
| 2025-04-29 | 8,500.00 | 8,500.00 | 8,475.00 | 8,490.00 | 0.0M |
| 2025-04-28 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0M |
| 2025-04-25 | 8,605.00 | 8,615.00 | 8,575.00 | 8,575.00 | 0.0M |
| 2025-04-24 | 8,555.00 | 8,555.00 | 8,530.00 | 8,535.00 | 0.0M |
| 2025-04-23 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2025-04-21 | 8,500.00 | 8,500.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-04-18 | 8,395.00 | 8,430.00 | 8,395.00 | 8,430.00 | 0.0M |
| 2025-04-17 | 8,385.00 | 8,430.00 | 8,385.00 | 8,430.00 | 0.0M |
| 2025-04-16 | 8,445.00 | 8,445.00 | 8,350.00 | 8,350.00 | 0.0M |
| 2025-04-15 | 8,380.00 | 8,440.00 | 8,380.00 | 8,440.00 | 0.0M |
| 2025-04-14 | 8,315.00 | 8,370.00 | 8,315.00 | 8,370.00 | 0.0M |
| 2025-04-11 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0.0M |
| 2025-04-10 | 8,315.00 | 8,330.00 | 8,200.00 | 8,330.00 | 0.0M |
| 2025-04-09 | 8,035.00 | 8,035.00 | 7,895.00 | 7,895.00 | 0.0M |
| 2025-04-08 | 8,090.00 | 8,090.00 | 8,040.00 | 8,040.00 | 0.0M |
| 2025-04-07 | 8,165.00 | 8,165.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2025-04-04 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2025-04-03 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0M |
| 2025-04-02 | 8,630.00 | 8,645.00 | 8,625.00 | 8,635.00 | 0.0M |
| 2025-04-01 | 8,625.00 | 8,700.00 | 8,625.00 | 8,695.00 | 0.0M |
| 2025-03-28 | 8,775.00 | 8,790.00 | 8,775.00 | 8,790.00 | 0.0M |
| 2025-03-26 | 9,000.00 | 9,070.00 | 8,985.00 | 9,050.00 | 0.0M |
| 2025-03-25 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0M |
| 2025-03-24 | 9,085.00 | 9,085.00 | 9,045.00 | 9,045.00 | 0.0M |
| 2025-03-21 | 9,055.00 | 9,055.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2025-03-14 | 8,720.00 | 8,725.00 | 8,675.00 | 8,675.00 | 0.0M |
| 2025-03-12 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.0M |
| 2025-03-10 | 8,670.00 | 8,670.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-03-07 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.0M |
| 2025-03-06 | 8,710.00 | 8,710.00 | 8,690.00 | 8,705.00 | 0.0M |
| 2025-03-05 | 8,635.00 | 8,660.00 | 8,635.00 | 8,650.00 | 0.0M |
| 2025-03-04 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2025-02-27 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0M |
| 2025-02-26 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.0M |
| 2025-02-21 | 8,945.00 | 8,950.00 | 8,945.00 | 8,950.00 | 0.0M |
| 2025-02-19 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0M |
| 2025-02-14 | 8,810.00 | 8,815.00 | 8,780.00 | 8,785.00 | 0.0M |
| 2025-02-13 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 0.0M |
| 2025-02-12 | 8,690.00 | 8,690.00 | 8,660.00 | 8,660.00 | 0.0M |
| 2025-02-11 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 0.0M |
| 2025-02-10 | 8,610.00 | 8,665.00 | 8,610.00 | 8,665.00 | 0.0M |
| 2025-02-07 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0M |
| 2025-02-06 | 8,650.00 | 8,700.00 | 8,635.00 | 8,700.00 | 0.0M |
| 2025-02-04 | 8,495.00 | 8,495.00 | 8,455.00 | 8,455.00 | 0.0M |
| 2025-02-03 | 8,345.00 | 8,355.00 | 8,345.00 | 8,355.00 | 0.0M |
| 2025-01-31 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-01-24 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2025-01-21 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | 0.0M |
| 2025-01-15 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2025-01-14 | 8,515.00 | 8,535.00 | 8,515.00 | 8,520.00 | 0.0M |
| 2025-01-09 | 8,630.00 | 8,650.00 | 8,630.00 | 8,650.00 | 0.0M |
| 2025-01-08 | 8,570.00 | 8,660.00 | 8,570.00 | 8,650.00 | 0.0M |
| 2025-01-07 | 8,640.00 | 8,640.00 | 8,540.00 | 8,540.00 | 0.0M |
| 2025-01-06 | 8,450.00 | 8,570.00 | 8,450.00 | 8,550.00 | 0.0M |
| 2025-01-03 | 8,385.00 | 8,390.00 | 8,385.00 | 8,390.00 | 0.0M |
| 2025-01-02 | 8,285.00 | 8,300.00 | 8,285.00 | 8,300.00 | 0.0M |