12,395.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12,350.00 | 12,425.00 | 12,345.00 | 12,395.00 | 0.6M |
| 2025-09-25 | 12,340.00 | 12,370.00 | 12,330.00 | 12,345.00 | 0.5M |
| 2025-09-24 | 12,355.00 | 12,355.00 | 12,300.00 | 12,355.00 | 0.5M |
| 2025-09-23 | 12,375.00 | 12,440.00 | 12,375.00 | 12,425.00 | 0.6M |
| 2025-09-22 | 12,335.00 | 12,375.00 | 12,305.00 | 12,320.00 | 0.7M |
| 2025-09-19 | 12,190.00 | 12,240.00 | 12,185.00 | 12,215.00 | 0.5M |
| 2025-09-18 | 12,105.00 | 12,185.00 | 12,055.00 | 12,145.00 | 0.8M |
| 2025-09-17 | 12,140.00 | 12,140.00 | 12,105.00 | 12,120.00 | 0.6M |
| 2025-09-16 | 12,210.00 | 12,210.00 | 12,165.00 | 12,180.00 | 0.5M |
| 2025-09-15 | 12,065.00 | 12,105.00 | 12,050.00 | 12,105.00 | 0.4M |
| 2025-09-12 | 12,010.00 | 12,010.00 | 11,975.00 | 12,000.00 | 0.4M |
| 2025-09-11 | 11,935.00 | 11,990.00 | 11,925.00 | 11,985.00 | 0.5M |
| 2025-09-10 | 11,850.00 | 11,895.00 | 11,845.00 | 11,855.00 | 0.4M |
| 2025-09-09 | 11,745.00 | 11,780.00 | 11,730.00 | 11,775.00 | 0.3M |
| 2025-09-08 | 11,765.00 | 11,765.00 | 11,710.00 | 11,735.00 | 0.3M |
| 2025-09-05 | 11,690.00 | 11,755.00 | 11,690.00 | 11,740.00 | 0.5M |
| 2025-09-04 | 11,530.00 | 11,615.00 | 11,530.00 | 11,590.00 | 0.3M |
| 2025-09-03 | 11,455.00 | 11,485.00 | 11,445.00 | 11,460.00 | 0.6M |
| 2025-09-02 | 11,495.00 | 11,495.00 | 11,420.00 | 11,440.00 | 0.3M |
| 2025-09-01 | 11,505.00 | 11,520.00 | 11,450.00 | 11,450.00 | 0.5M |
| 2025-08-29 | 11,540.00 | 11,585.00 | 11,535.00 | 11,585.00 | 0.2M |
| 2025-08-28 | 11,505.00 | 11,505.00 | 11,455.00 | 11,470.00 | 0.5M |
| 2025-08-27 | 11,740.00 | 11,755.00 | 11,720.00 | 11,750.00 | 0.6M |
| 2025-08-26 | 11,595.00 | 11,660.00 | 11,555.00 | 11,660.00 | 0.4M |
| 2025-08-25 | 11,555.00 | 11,600.00 | 11,520.00 | 11,560.00 | 0.6M |
| 2025-08-22 | 11,480.00 | 11,480.00 | 11,350.00 | 11,360.00 | 0.4M |
| 2025-08-21 | 11,495.00 | 11,495.00 | 11,440.00 | 11,485.00 | 0.3M |
| 2025-08-20 | 11,545.00 | 11,545.00 | 11,490.00 | 11,515.00 | 0.7M |
| 2025-08-19 | 11,730.00 | 11,770.00 | 11,725.00 | 11,745.00 | 0.3M |
| 2025-08-18 | 11,780.00 | 11,800.00 | 11,730.00 | 11,730.00 | 0.4M |
| 2025-08-14 | 11,750.00 | 11,800.00 | 11,725.00 | 11,765.00 | 0.3M |
| 2025-08-13 | 11,830.00 | 11,850.00 | 11,790.00 | 11,800.00 | 0.4M |
| 2025-08-12 | 11,770.00 | 11,785.00 | 11,075.00 | 11,750.00 | 0.4M |
| 2025-08-11 | 11,730.00 | 11,800.00 | 11,730.00 | 11,775.00 | 0.4M |
| 2025-08-08 | 11,575.00 | 11,657.00 | 11,575.00 | 11,650.00 | 0.6M |
| 2025-08-07 | 11,540.00 | 11,600.00 | 11,540.00 | 11,565.00 | 0.4M |
| 2025-08-06 | 11,380.00 | 11,455.00 | 11,360.00 | 11,445.00 | 0.3M |
| 2025-08-05 | 11,360.00 | 11,487.00 | 11,360.00 | 11,485.00 | 0.5M |
| 2025-08-04 | 11,265.00 | 11,265.00 | 10,615.00 | 11,235.00 | 0.5M |
| 2025-08-01 | 11,435.00 | 11,550.00 | 11,435.00 | 11,525.00 | 0.6M |
| 2025-07-31 | 11,585.00 | 11,715.00 | 11,560.00 | 11,685.00 | 0.8M |
| 2025-07-30 | 11,395.00 | 11,395.00 | 11,290.00 | 11,335.00 | 0.4M |
| 2025-07-29 | 11,510.00 | 11,590.00 | 11,480.00 | 11,575.00 | 0.7M |
| 2025-07-28 | 11,400.00 | 11,470.00 | 11,400.00 | 11,470.00 | 0.5M |
| 2025-07-25 | 11,310.00 | 11,365.00 | 11,270.00 | 11,350.00 | 0.3M |
| 2025-07-24 | 11,220.00 | 11,285.00 | 11,185.00 | 11,210.00 | 0.4M |
| 2025-07-23 | 11,215.00 | 11,220.00 | 11,170.00 | 11,210.00 | 0.4M |
| 2025-07-22 | 11,330.00 | 11,350.00 | 11,310.00 | 11,320.00 | 0.4M |
| 2025-07-21 | 11,410.00 | 11,410.00 | 11,345.00 | 11,370.00 | 0.3M |
| 2025-07-18 | 11,325.00 | 11,400.00 | 11,325.00 | 11,380.00 | 0.4M |
| 2025-07-17 | 11,180.00 | 11,280.00 | 11,180.00 | 11,280.00 | 0.2M |
| 2025-07-16 | 11,115.00 | 11,195.00 | 11,115.00 | 11,165.00 | 0.4M |
| 2025-07-15 | 10,965.00 | 11,130.00 | 10,965.00 | 11,095.00 | 1.0M |
| 2025-07-14 | 10,870.00 | 10,940.00 | 10,870.00 | 10,930.00 | 0.3M |
| 2025-07-11 | 10,860.00 | 10,875.00 | 10,810.00 | 10,870.00 | 0.3M |
| 2025-07-10 | 10,820.00 | 10,830.00 | 10,805.00 | 10,815.00 | 0.3M |
| 2025-07-09 | 10,715.00 | 10,725.00 | 10,695.00 | 10,715.00 | 0.2M |
| 2025-07-08 | 10,690.00 | 10,725.00 | 10,685.00 | 10,715.00 | 0.2M |
| 2025-07-07 | 10,635.00 | 10,685.00 | 10,630.00 | 10,665.00 | 0.3M |
| 2025-07-04 | 10,670.00 | 10,710.00 | 10,625.00 | 10,635.00 | 0.5M |
| 2025-07-03 | 10,595.00 | 10,615.00 | 10,545.00 | 10,605.00 | 0.4M |
| 2025-07-02 | 10,470.00 | 10,505.00 | 10,420.00 | 10,490.00 | 0.3M |
| 2025-07-01 | 10,610.00 | 10,610.00 | 10,510.00 | 10,535.00 | 0.3M |
| 2025-06-30 | 10,615.00 | 10,645.00 | 10,565.00 | 10,600.00 | 0.4M |
| 2025-06-27 | 10,555.00 | 10,555.00 | 10,495.00 | 10,535.00 | 0.2M |
| 2025-06-26 | 10,550.00 | 10,585.00 | 10,520.00 | 10,585.00 | 0.4M |
| 2025-06-25 | 10,475.00 | 10,510.00 | 10,425.00 | 10,500.00 | 0.5M |
| 2025-06-24 | 10,450.00 | 10,505.00 | 10,420.00 | 10,480.00 | 0.9M |
| 2025-06-23 | 10,295.00 | 10,395.00 | 10,255.00 | 10,390.00 | 0.6M |
| 2025-06-20 | 10,410.00 | 10,440.00 | 10,390.00 | 10,400.00 | 0.2M |
| 2025-06-19 | 10,420.00 | 10,485.00 | 10,412.00 | 10,450.00 | 0.4M |
| 2025-06-18 | 10,360.00 | 10,450.00 | 10,360.00 | 10,410.00 | 0.4M |
| 2025-06-17 | 10,330.00 | 10,385.00 | 10,315.00 | 10,380.00 | 0.4M |
| 2025-06-16 | 10,255.00 | 10,340.00 | 10,255.00 | 10,290.00 | 0.5M |
| 2025-06-13 | 10,215.00 | 10,240.00 | 10,135.00 | 10,195.00 | 0.4M |
| 2025-06-12 | 10,345.00 | 10,345.00 | 10,200.00 | 10,240.00 | 0.3M |
| 2025-06-11 | 10,285.00 | 10,350.00 | 10,280.00 | 10,350.00 | 0.3M |
| 2025-06-10 | 10,145.00 | 10,260.00 | 10,145.00 | 10,230.00 | 0.4M |
| 2025-06-09 | 10,110.00 | 10,150.00 | 10,075.00 | 10,090.00 | 0.4M |
| 2025-06-05 | 10,175.00 | 10,175.00 | 10,080.00 | 10,110.00 | 0.2M |
| 2025-06-04 | 10,125.00 | 10,200.00 | 10,125.00 | 10,160.00 | 0.3M |
| 2025-06-02 | 10,035.00 | 10,060.00 | 9,955.00 | 9,960.00 | 0.2M |
| 2025-05-30 | 10,055.00 | 10,125.00 | 10,005.00 | 10,105.00 | 0.2M |
| 2025-05-29 | 10,215.00 | 10,320.00 | 10,190.00 | 10,260.00 | 0.4M |
| 2025-05-28 | 10,115.00 | 10,195.00 | 10,105.00 | 10,175.00 | 0.4M |
| 2025-05-27 | 9,945.00 | 10,015.00 | 9,930.00 | 10,000.00 | 0.2M |
| 2025-05-26 | 10,020.00 | 10,025.00 | 9,945.00 | 10,000.00 | 0.4M |
| 2025-05-23 | 10,080.00 | 10,110.00 | 10,010.00 | 10,020.00 | 0.2M |
| 2025-05-22 | 9,920.00 | 10,005.00 | 9,915.00 | 10,005.00 | 0.2M |
| 2025-05-21 | 10,200.00 | 10,200.00 | 10,080.00 | 10,100.00 | 0.2M |
| 2025-05-20 | 10,250.00 | 10,290.00 | 10,190.00 | 10,200.00 | 0.3M |
| 2025-05-19 | 10,230.00 | 10,295.00 | 10,175.00 | 10,200.00 | 0.4M |
| 2025-05-16 | 10,380.00 | 10,380.00 | 10,285.00 | 10,310.00 | 0.2M |
| 2025-05-15 | 10,505.00 | 10,505.00 | 10,360.00 | 10,380.00 | 0.3M |
| 2025-05-14 | 10,375.00 | 10,505.00 | 10,325.00 | 10,505.00 | 0.6M |
| 2025-05-13 | 10,185.00 | 10,200.00 | 10,000.00 | 10,055.00 | 0.4M |
| 2025-05-12 | 9,700.00 | 9,805.00 | 9,655.00 | 9,805.00 | 0.3M |
| 2025-05-09 | 9,565.00 | 9,665.00 | 9,545.00 | 9,595.00 | 0.3M |
| 2025-05-08 | 9,480.00 | 9,532.00 | 9,420.00 | 9,505.00 | 0.3M |
| 2025-05-07 | 9,550.00 | 9,550.00 | 9,395.00 | 9,495.00 | 0.2M |
| 2025-05-02 | 9,630.00 | 9,745.00 | 9,550.00 | 9,550.00 | 0.4M |
| 2025-04-30 | 9,485.00 | 9,485.00 | 9,325.00 | 9,345.00 | 0.4M |
| 2025-04-29 | 9,500.00 | 9,535.00 | 9,470.00 | 9,495.00 | 0.3M |
| 2025-04-28 | 9,580.00 | 9,655.00 | 9,575.00 | 9,635.00 | 0.5M |
| 2025-04-25 | 9,400.00 | 9,530.00 | 9,395.00 | 9,515.00 | 0.3M |
| 2025-04-24 | 9,100.00 | 9,105.00 | 9,030.00 | 9,080.00 | 0.3M |
| 2025-04-23 | 8,905.00 | 8,990.00 | 8,905.00 | 8,965.00 | 0.2M |
| 2025-04-22 | 8,575.00 | 8,615.00 | 8,545.00 | 8,580.00 | 0.4M |
| 2025-04-21 | 8,825.00 | 8,825.00 | 8,640.00 | 8,685.00 | 0.4M |
| 2025-04-18 | 8,825.00 | 8,845.00 | 8,775.00 | 8,845.00 | 0.3M |
| 2025-04-17 | 8,850.00 | 8,950.00 | 8,790.00 | 8,950.00 | 0.4M |
| 2025-04-16 | 9,125.00 | 9,160.00 | 8,960.00 | 9,010.00 | 0.5M |
| 2025-04-15 | 9,200.00 | 9,235.00 | 9,175.00 | 9,220.00 | 0.3M |
| 2025-04-14 | 9,370.00 | 9,425.00 | 9,315.00 | 9,385.00 | 0.4M |
| 2025-04-11 | 9,150.00 | 9,330.00 | 8,985.00 | 9,315.00 | 0.3M |
| 2025-04-10 | 9,790.00 | 9,805.00 | 9,430.00 | 9,485.00 | 0.5M |
| 2025-04-09 | 8,570.00 | 8,590.00 | 8,370.00 | 8,480.00 | 0.7M |
| 2025-04-08 | 8,695.00 | 8,835.00 | 8,695.00 | 8,785.00 | 0.5M |
| 2025-04-07 | 8,115.00 | 8,330.00 | 8,100.00 | 8,120.00 | 1.0M |
| 2025-04-04 | 9,080.00 | 9,080.00 | 8,855.00 | 8,930.00 | 0.7M |
| 2025-04-03 | 9,405.00 | 9,430.00 | 9,320.00 | 9,395.00 | 0.6M |
| 2025-04-02 | 9,760.00 | 9,760.00 | 9,580.00 | 9,650.00 | 0.6M |
| 2025-04-01 | 9,565.00 | 9,565.00 | 9,505.00 | 9,560.00 | 0.3M |
| 2025-03-31 | 9,505.00 | 9,555.00 | 9,435.00 | 9,465.00 | 0.7M |
| 2025-03-28 | 9,885.00 | 9,895.00 | 9,840.00 | 9,895.00 | 0.2M |
| 2025-03-27 | 10,120.00 | 10,150.00 | 10,090.00 | 10,120.00 | 0.5M |
| 2025-03-26 | 10,410.00 | 10,440.00 | 10,380.00 | 10,400.00 | 0.3M |
| 2025-03-25 | 10,380.00 | 10,380.00 | 10,340.00 | 10,360.00 | 0.4M |
| 2025-03-24 | 10,130.00 | 10,225.00 | 10,120.00 | 10,220.00 | 0.4M |
| 2025-03-21 | 10,045.00 | 10,070.00 | 9,970.00 | 9,980.00 | 0.2M |
| 2025-03-20 | 9,955.00 | 10,065.00 | 9,955.00 | 10,040.00 | 0.2M |
| 2025-03-19 | 9,800.00 | 9,830.00 | 9,770.00 | 9,815.00 | 0.3M |
| 2025-03-18 | 9,930.00 | 9,935.00 | 9,865.00 | 9,935.00 | 0.3M |
| 2025-03-17 | 9,970.00 | 9,980.00 | 9,910.00 | 9,920.00 | 0.3M |
| 2025-03-14 | 9,850.00 | 9,895.00 | 9,800.00 | 9,865.00 | 0.3M |
| 2025-03-13 | 9,925.00 | 10,000.00 | 9,885.00 | 9,895.00 | 0.4M |
| 2025-03-12 | 9,790.00 | 9,820.00 | 9,760.00 | 9,770.00 | 0.2M |
| 2025-03-11 | 9,650.00 | 9,775.00 | 9,580.00 | 9,770.00 | 0.9M |
| 2025-03-10 | 10,075.00 | 10,150.00 | 10,020.00 | 10,110.00 | 0.4M |
| 2025-03-07 | 10,090.00 | 10,120.00 | 10,050.00 | 10,075.00 | 0.3M |
| 2025-03-06 | 10,290.00 | 10,290.00 | 10,220.00 | 10,265.00 | 0.3M |
| 2025-03-05 | 10,255.00 | 10,290.00 | 10,220.00 | 10,260.00 | 0.4M |
| 2025-03-04 | 10,250.00 | 10,250.00 | 10,180.00 | 10,230.00 | 0.5M |
| 2025-02-28 | 10,325.00 | 10,435.00 | 10,320.00 | 10,435.00 | 0.7M |
| 2025-02-27 | 10,645.00 | 10,730.00 | 10,600.00 | 10,730.00 | 0.3M |
| 2025-02-26 | 10,700.00 | 10,735.00 | 10,675.00 | 10,735.00 | 0.4M |
| 2025-02-25 | 10,865.00 | 10,870.00 | 10,820.00 | 10,855.00 | 0.6M |
| 2025-02-24 | 11,115.00 | 11,125.00 | 11,010.00 | 11,060.00 | 0.8M |
| 2025-02-21 | 11,350.00 | 11,360.00 | 11,320.00 | 11,340.00 | 0.3M |
| 2025-02-20 | 11,375.00 | 11,400.00 | 11,345.00 | 11,345.00 | 0.3M |
| 2025-02-19 | 11,425.00 | 11,440.00 | 11,360.00 | 11,370.00 | 0.8M |
| 2025-02-18 | 11,450.00 | 11,490.00 | 11,420.00 | 11,465.00 | 0.3M |
| 2025-02-17 | 11,405.00 | 11,455.00 | 11,400.00 | 11,450.00 | 0.3M |
| 2025-02-14 | 11,395.00 | 11,420.00 | 11,350.00 | 11,405.00 | 0.3M |
| 2025-02-13 | 11,345.00 | 11,400.00 | 11,330.00 | 11,330.00 | 0.2M |
| 2025-02-12 | 11,340.00 | 11,385.00 | 11,340.00 | 11,345.00 | 0.3M |
| 2025-02-11 | 11,315.00 | 11,375.00 | 11,310.00 | 11,340.00 | 0.2M |
| 2025-02-10 | 11,285.00 | 11,295.00 | 11,250.00 | 11,280.00 | 0.3M |
| 2025-02-07 | 11,315.00 | 11,360.00 | 11,310.00 | 11,345.00 | 0.3M |
| 2025-02-06 | 11,250.00 | 11,315.00 | 11,245.00 | 11,300.00 | 0.3M |
| 2025-02-05 | 11,315.00 | 11,335.00 | 11,215.00 | 11,225.00 | 0.4M |
| 2025-02-04 | 11,355.00 | 11,360.00 | 11,235.00 | 11,250.00 | 0.3M |
| 2025-02-03 | 11,350.00 | 11,350.00 | 11,145.00 | 11,165.00 | 1.4M |
| 2025-01-31 | 11,415.00 | 11,560.00 | 11,395.00 | 11,545.00 | 0.5M |
| 2025-01-24 | 11,725.00 | 11,770.00 | 11,700.00 | 11,725.00 | 0.5M |
| 2025-01-23 | 11,835.00 | 11,885.00 | 11,835.00 | 11,870.00 | 0.6M |
| 2025-01-22 | 11,750.00 | 11,775.00 | 11,695.00 | 11,760.00 | 0.6M |
| 2025-01-21 | 11,745.00 | 11,750.00 | 11,595.00 | 11,695.00 | 0.5M |
| 2025-01-20 | 11,830.00 | 11,840.00 | 11,740.00 | 11,780.00 | 0.5M |
| 2025-01-17 | 11,670.00 | 11,700.00 | 11,630.00 | 11,700.00 | 0.5M |
| 2025-01-16 | 11,810.00 | 11,825.00 | 11,755.00 | 11,805.00 | 0.5M |
| 2025-01-15 | 11,560.00 | 11,560.00 | 11,505.00 | 11,515.00 | 0.3M |
| 2025-01-14 | 11,675.00 | 11,695.00 | 11,625.00 | 11,680.00 | 0.3M |
| 2025-01-13 | 11,670.00 | 11,705.00 | 11,600.00 | 11,620.00 | 0.5M |
| 2025-01-10 | 11,770.00 | 11,770.00 | 11,670.00 | 11,755.00 | 0.3M |
| 2025-01-09 | 11,815.00 | 11,825.00 | 11,750.00 | 11,795.00 | 0.4M |
| 2025-01-08 | 11,840.00 | 11,865.00 | 11,790.00 | 11,855.00 | 0.5M |
| 2025-01-07 | 12,195.00 | 12,195.00 | 12,015.00 | 12,035.00 | 0.5M |
| 2025-01-06 | 11,950.00 | 12,020.00 | 11,925.00 | 12,015.00 | 0.8M |
| 2025-01-03 | 11,785.00 | 11,790.00 | 11,720.00 | 11,760.00 | 0.6M |
| 2025-01-02 | 11,835.00 | 11,835.00 | 11,770.00 | 11,805.00 | 0.7M |