10,630.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5.6K |
| 09:30 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 28.0K |
| 10:00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 32.7K |
| 10:30 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 6.4K |
| 11:00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 11.0K |
| 11:30 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 4.4K |
| 12:00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 4.0K |
| 12:30 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 2.1K |
| 13:00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 2.8K |
| 13:30 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 28.2K |
| 14:00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.8K |
| 14:30 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 9.9K |
| 15:00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.7K |
| 15:25 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 6.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,600.00 | 10,630.00 | 10,600.00 | 10,630.00 | 0.1M |
| 2025-09-25 | 10,600.00 | 10,630.00 | 10,600.00 | 10,610.00 | 0.0M |
| 2025-09-24 | 10,600.00 | 10,630.00 | 10,600.00 | 10,610.00 | 0.1M |
| 2025-09-23 | 10,590.00 | 10,610.00 | 10,580.00 | 10,600.00 | 0.1M |
| 2025-09-22 | 10,600.00 | 10,600.00 | 10,580.00 | 10,590.00 | 0.0M |
| 2025-09-19 | 10,590.00 | 10,600.00 | 10,590.00 | 10,600.00 | 0.0M |
| 2025-09-18 | 10,600.00 | 10,600.00 | 10,590.00 | 10,600.00 | 0.0M |
| 2025-09-17 | 10,590.00 | 10,600.00 | 10,580.00 | 10,600.00 | 0.0M |
| 2025-09-16 | 10,590.00 | 10,600.00 | 10,560.00 | 10,590.00 | 0.0M |
| 2025-09-15 | 10,590.00 | 10,600.00 | 10,590.00 | 10,600.00 | 0.0M |
| 2025-09-12 | 10,560.00 | 10,600.00 | 10,560.00 | 10,590.00 | 0.0M |
| 2025-09-11 | 10,580.00 | 10,590.00 | 10,570.00 | 10,580.00 | 0.0M |
| 2025-09-10 | 10,570.00 | 10,585.00 | 10,570.00 | 10,580.00 | 0.0M |
| 2025-09-09 | 10,560.00 | 10,570.00 | 10,550.00 | 10,570.00 | 0.1M |
| 2025-09-08 | 10,540.00 | 10,570.00 | 10,540.00 | 10,570.00 | 0.0M |
| 2025-09-05 | 10,520.00 | 10,550.00 | 10,520.00 | 10,540.00 | 0.1M |
| 2025-09-04 | 10,510.00 | 10,530.00 | 10,510.00 | 10,520.00 | 0.0M |
| 2025-09-03 | 10,490.00 | 10,520.00 | 10,490.00 | 10,510.00 | 0.0M |
| 2025-09-02 | 10,470.00 | 10,490.00 | 10,460.00 | 10,490.00 | 0.0M |
| 2025-09-01 | 10,460.00 | 10,480.00 | 10,460.00 | 10,470.00 | 0.0M |
| 2025-08-29 | 10,460.00 | 10,475.00 | 10,460.00 | 10,460.00 | 0.0M |
| 2025-08-28 | 10,450.00 | 10,470.00 | 10,450.00 | 10,470.00 | 0.0M |
| 2025-08-27 | 10,460.00 | 10,465.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-08-26 | 10,460.00 | 10,480.00 | 10,450.00 | 10,460.00 | 0.1M |
| 2025-08-25 | 10,460.00 | 10,470.00 | 10,450.00 | 10,470.00 | 0.0M |
| 2025-08-22 | 10,450.00 | 10,470.00 | 10,450.00 | 10,460.00 | 0.0M |
| 2025-08-21 | 10,460.00 | 10,460.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-08-20 | 10,460.00 | 10,470.00 | 10,450.00 | 10,460.00 | 0.0M |
| 2025-08-19 | 10,480.00 | 10,480.00 | 10,450.00 | 10,460.00 | 0.1M |
| 2025-08-18 | 10,470.00 | 10,480.00 | 10,460.00 | 10,470.00 | 0.0M |
| 2025-08-14 | 10,470.00 | 10,490.00 | 10,460.00 | 10,470.00 | 0.0M |
| 2025-08-13 | 10,470.00 | 10,475.00 | 10,460.00 | 10,470.00 | 0.0M |
| 2025-08-12 | 10,470.00 | 10,490.00 | 10,460.00 | 10,480.00 | 0.0M |
| 2025-08-11 | 10,460.00 | 10,480.00 | 10,460.00 | 10,460.00 | 0.0M |
| 2025-08-08 | 10,480.00 | 10,480.00 | 10,460.00 | 10,480.00 | 0.0M |
| 2025-08-07 | 10,480.00 | 10,480.00 | 10,470.00 | 10,480.00 | 0.0M |
| 2025-08-06 | 10,480.00 | 10,490.00 | 10,470.00 | 10,490.00 | 0.0M |
| 2025-08-05 | 10,470.00 | 10,490.00 | 10,470.00 | 10,490.00 | 0.0M |
| 2025-08-04 | 10,460.00 | 10,480.00 | 10,450.00 | 10,480.00 | 0.0M |
| 2025-08-01 | 10,450.00 | 10,465.00 | 10,450.00 | 10,460.00 | 0.0M |
| 2025-07-31 | 10,440.00 | 10,460.00 | 10,430.00 | 10,450.00 | 0.0M |
| 2025-07-30 | 10,450.00 | 10,450.00 | 10,430.00 | 10,430.00 | 0.0M |
| 2025-07-29 | 10,450.00 | 10,450.00 | 10,430.00 | 10,450.00 | 0.0M |
| 2025-07-28 | 10,440.00 | 10,450.00 | 10,440.00 | 10,450.00 | 0.0M |
| 2025-07-25 | 10,450.00 | 10,450.00 | 10,440.00 | 10,450.00 | 0.0M |
| 2025-07-24 | 10,450.00 | 10,450.00 | 10,440.00 | 10,450.00 | 0.0M |
| 2025-07-23 | 10,440.00 | 10,450.00 | 10,430.00 | 10,450.00 | 0.0M |
| 2025-07-22 | 10,430.00 | 10,440.00 | 10,420.00 | 10,440.00 | 0.0M |
| 2025-07-21 | 10,420.00 | 10,440.00 | 10,420.00 | 10,440.00 | 0.0M |
| 2025-07-18 | 10,430.00 | 10,440.00 | 10,430.00 | 10,430.00 | 0.0M |
| 2025-07-17 | 10,430.00 | 10,440.00 | 10,430.00 | 10,440.00 | 0.0M |
| 2025-07-16 | 10,420.00 | 10,435.00 | 10,410.00 | 10,430.00 | 0.0M |
| 2025-07-15 | 10,420.00 | 10,430.00 | 10,415.00 | 10,420.00 | 0.0M |
| 2025-07-14 | 10,410.00 | 10,420.00 | 10,410.00 | 10,410.00 | 0.0M |
| 2025-07-11 | 10,420.00 | 10,420.00 | 10,410.00 | 10,410.00 | 0.0M |
| 2025-07-10 | 10,420.00 | 10,430.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-07-09 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-07-08 | 10,390.00 | 10,415.00 | 10,390.00 | 10,410.00 | 0.0M |
| 2025-07-07 | 10,390.00 | 10,400.00 | 10,360.00 | 10,390.00 | 0.0M |
| 2025-07-04 | 10,380.00 | 10,390.00 | 10,370.00 | 10,390.00 | 0.0M |
| 2025-07-03 | 10,380.00 | 10,390.00 | 10,370.00 | 10,380.00 | 0.0M |
| 2025-07-02 | 10,390.00 | 10,390.00 | 10,370.00 | 10,380.00 | 0.0M |
| 2025-07-01 | 10,390.00 | 10,400.00 | 10,390.00 | 10,390.00 | 0.0M |
| 2025-06-30 | 10,380.00 | 10,400.00 | 10,380.00 | 10,400.00 | 0.0M |
| 2025-06-27 | 10,390.00 | 10,400.00 | 10,380.00 | 10,400.00 | 0.0M |
| 2025-06-26 | 10,400.00 | 10,410.00 | 10,390.00 | 10,390.00 | 0.0M |
| 2025-06-25 | 10,400.00 | 10,410.00 | 10,390.00 | 10,390.00 | 0.0M |
| 2025-06-24 | 10,400.00 | 10,410.00 | 10,390.00 | 10,410.00 | 0.0M |
| 2025-06-23 | 10,410.00 | 10,420.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-06-20 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-19 | 10,420.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-18 | 10,420.00 | 10,430.00 | 10,410.00 | 10,430.00 | 0.0M |
| 2025-06-17 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-16 | 10,410.00 | 10,430.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-13 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-12 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0M |
| 2025-06-11 | 10,400.00 | 10,420.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-06-10 | 10,410.00 | 10,420.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2025-06-09 | 10,400.00 | 10,420.00 | 10,400.00 | 10,400.00 | 0.0M |
| 2025-06-05 | 10,410.00 | 10,420.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-06-04 | 10,400.00 | 10,430.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-06-02 | 10,410.00 | 10,420.00 | 10,390.00 | 10,400.00 | 0.0M |
| 2025-05-30 | 10,400.00 | 10,430.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-05-29 | 10,400.00 | 10,430.00 | 10,400.00 | 10,430.00 | 0.0M |
| 2025-05-28 | 10,400.00 | 10,430.00 | 10,400.00 | 10,420.00 | 0.0M |
| 2025-05-27 | 10,400.00 | 10,430.00 | 10,400.00 | 10,430.00 | 0.0M |
| 2025-05-26 | 10,400.00 | 10,440.00 | 10,400.00 | 10,430.00 | 0.0M |
| 2025-05-23 | 10,400.00 | 10,420.00 | 10,400.00 | 10,420.00 | 0.0M |
| 2025-05-22 | 10,390.00 | 10,410.00 | 10,390.00 | 10,400.00 | 0.0M |
| 2025-05-21 | 10,400.00 | 10,410.00 | 10,390.00 | 10,400.00 | 0.0M |
| 2025-05-20 | 10,390.00 | 10,390.00 | 10,380.00 | 10,390.00 | 0.0M |
| 2025-05-19 | 10,400.00 | 10,400.00 | 10,380.00 | 10,390.00 | 0.0M |
| 2025-05-16 | 10,380.00 | 10,410.00 | 10,380.00 | 10,390.00 | 0.0M |
| 2025-05-15 | 10,410.00 | 10,410.00 | 10,390.00 | 10,400.00 | 0.0M |
| 2025-05-14 | 10,400.00 | 10,420.00 | 10,390.00 | 10,400.00 | 0.0M |
| 2025-05-13 | 10,420.00 | 10,430.00 | 10,400.00 | 10,410.00 | 0.0M |
| 2025-05-12 | 10,380.00 | 10,430.00 | 10,370.00 | 10,410.00 | 0.1M |
| 2025-05-09 | 10,350.00 | 10,380.00 | 10,350.00 | 10,380.00 | 0.0M |
| 2025-05-08 | 10,350.00 | 10,370.00 | 10,350.00 | 10,370.00 | 0.0M |
| 2025-05-07 | 10,350.00 | 10,370.00 | 10,340.00 | 10,355.00 | 0.0M |
| 2025-05-02 | 10,330.00 | 10,350.00 | 10,330.00 | 10,350.00 | 0.0M |
| 2025-04-30 | 10,340.00 | 10,350.00 | 10,320.00 | 10,330.00 | 0.0M |
| 2025-04-29 | 10,300.00 | 10,340.00 | 10,300.00 | 10,340.00 | 0.0M |
| 2025-04-28 | 10,300.00 | 10,330.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-04-25 | 10,300.00 | 10,310.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2025-04-24 | 10,310.00 | 10,310.00 | 10,290.00 | 10,290.00 | 0.0M |
| 2025-04-23 | 10,290.00 | 10,310.00 | 10,290.00 | 10,310.00 | 0.0M |
| 2025-04-22 | 10,310.00 | 10,320.00 | 10,290.00 | 10,290.00 | 0.0M |
| 2025-04-21 | 10,300.00 | 10,330.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-04-18 | 10,290.00 | 10,300.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-04-17 | 10,290.00 | 10,300.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-04-16 | 10,290.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-04-15 | 10,290.00 | 10,300.00 | 10,280.00 | 10,300.00 | 0.0M |
| 2025-04-14 | 10,290.00 | 10,310.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-04-11 | 10,290.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-04-10 | 10,280.00 | 10,310.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-04-09 | 10,280.00 | 10,300.00 | 10,280.00 | 10,280.00 | 0.0M |
| 2025-04-08 | 10,290.00 | 10,300.00 | 10,280.00 | 10,280.00 | 0.0M |
| 2025-04-07 | 10,300.00 | 10,310.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-04-04 | 10,300.00 | 10,310.00 | 10,290.00 | 10,310.00 | 0.0M |
| 2025-04-03 | 10,300.00 | 10,320.00 | 10,290.00 | 10,310.00 | 0.0M |
| 2025-04-02 | 10,300.00 | 10,350.00 | 10,300.00 | 10,310.00 | 0.0M |
| 2025-04-01 | 10,300.00 | 10,310.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-31 | 10,290.00 | 10,300.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-28 | 10,290.00 | 10,310.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-27 | 10,300.00 | 10,320.00 | 10,300.00 | 10,310.00 | 0.0M |
| 2025-03-26 | 10,290.00 | 10,310.00 | 10,290.00 | 10,310.00 | 0.0M |
| 2025-03-25 | 10,300.00 | 10,310.00 | 10,280.00 | 10,310.00 | 0.0M |
| 2025-03-24 | 10,280.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-03-21 | 10,300.00 | 10,310.00 | 10,270.00 | 10,290.00 | 0.0M |
| 2025-03-20 | 10,290.00 | 10,310.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-19 | 10,300.00 | 10,310.00 | 10,290.00 | 10,310.00 | 0.0M |
| 2025-03-18 | 10,290.00 | 10,320.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-17 | 10,290.00 | 10,305.00 | 10,290.00 | 10,300.00 | 0.0M |
| 2025-03-14 | 10,280.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-03-13 | 10,280.00 | 10,310.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-03-12 | 10,280.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-03-11 | 10,280.00 | 10,320.00 | 10,280.00 | 10,280.00 | 0.0M |
| 2025-03-10 | 10,280.00 | 10,300.00 | 10,280.00 | 10,290.00 | 0.0M |
| 2025-03-07 | 10,300.00 | 10,300.00 | 10,270.00 | 10,290.00 | 0.0M |
| 2025-03-06 | 10,310.00 | 10,320.00 | 10,300.00 | 10,300.00 | 0.0M |
| 2025-03-05 | 10,310.00 | 10,330.00 | 10,300.00 | 10,310.00 | 0.0M |
| 2025-03-04 | 10,330.00 | 10,350.00 | 10,300.00 | 10,330.00 | 0.0M |
| 2025-02-28 | 10,320.00 | 10,340.00 | 10,320.00 | 10,330.00 | 0.0M |
| 2025-02-27 | 10,370.00 | 10,390.00 | 10,320.00 | 10,360.00 | 0.1M |
| 2025-02-26 | 10,340.00 | 10,370.00 | 10,340.00 | 10,370.00 | 0.0M |
| 2025-02-25 | 10,310.00 | 10,360.00 | 10,310.00 | 10,340.00 | 0.0M |
| 2025-02-24 | 10,290.00 | 10,330.00 | 10,290.00 | 10,330.00 | 0.0M |
| 2025-02-21 | 10,260.00 | 10,300.00 | 10,260.00 | 10,290.00 | 0.0M |
| 2025-02-20 | 10,260.00 | 10,280.00 | 10,260.00 | 10,270.00 | 0.0M |
| 2025-02-19 | 10,230.00 | 10,280.00 | 10,230.00 | 10,280.00 | 0.0M |
| 2025-02-18 | 10,210.00 | 10,240.00 | 10,210.00 | 10,240.00 | 0.0M |
| 2025-02-17 | 10,200.00 | 10,220.00 | 10,200.00 | 10,220.00 | 0.0M |
| 2025-02-14 | 10,210.00 | 10,210.00 | 10,190.00 | 10,210.00 | 0.0M |
| 2025-02-13 | 10,220.00 | 10,230.00 | 10,200.00 | 10,210.00 | 0.0M |
| 2025-02-12 | 10,200.00 | 10,230.00 | 10,200.00 | 10,220.00 | 0.0M |
| 2025-02-11 | 10,200.00 | 10,210.00 | 10,180.00 | 10,210.00 | 0.0M |
| 2025-02-10 | 10,170.00 | 10,200.00 | 10,170.00 | 10,200.00 | 0.0M |
| 2025-02-07 | 10,120.00 | 10,170.00 | 10,120.00 | 10,170.00 | 0.0M |
| 2025-02-06 | 10,100.00 | 10,120.00 | 10,100.00 | 10,120.00 | 0.0M |
| 2025-02-05 | 10,090.00 | 10,110.00 | 10,090.00 | 10,100.00 | 0.0M |
| 2025-02-04 | 10,080.00 | 10,100.00 | 10,080.00 | 10,090.00 | 0.0M |
| 2025-02-03 | 10,080.00 | 10,090.00 | 10,070.00 | 10,080.00 | 0.0M |
| 2025-01-31 | 10,060.00 | 10,080.00 | 10,060.00 | 10,080.00 | 0.0M |
| 2025-01-24 | 10,050.00 | 10,070.00 | 10,050.00 | 10,070.00 | 0.0M |
| 2025-01-23 | 10,060.00 | 10,070.00 | 10,050.00 | 10,060.00 | 0.0M |
| 2025-01-22 | 10,040.00 | 10,050.00 | 10,040.00 | 10,050.00 | 0.0M |
| 2025-01-21 | 10,050.00 | 10,050.00 | 10,040.00 | 10,050.00 | 0.0M |
| 2025-01-20 | 10,060.00 | 10,060.00 | 10,040.00 | 10,040.00 | 0.0M |
| 2025-01-17 | 10,070.00 | 10,070.00 | 10,040.00 | 10,060.00 | 0.0M |
| 2025-01-16 | 10,060.00 | 10,070.00 | 10,050.00 | 10,070.00 | 0.0M |
| 2025-01-15 | 10,070.00 | 10,070.00 | 10,050.00 | 10,060.00 | 0.0M |
| 2025-01-14 | 10,060.00 | 10,070.00 | 10,060.00 | 10,070.00 | 0.0M |
| 2025-01-13 | 10,060.00 | 10,080.00 | 10,060.00 | 10,060.00 | 0.0M |
| 2025-01-10 | 10,070.00 | 10,080.00 | 10,060.00 | 10,070.00 | 0.0M |
| 2025-01-09 | 10,060.00 | 10,080.00 | 10,060.00 | 10,070.00 | 0.0M |
| 2025-01-08 | 10,060.00 | 10,090.00 | 10,060.00 | 10,080.00 | 0.0M |
| 2025-01-07 | 10,080.00 | 10,080.00 | 10,060.00 | 10,080.00 | 0.0M |
| 2025-01-06 | 10,050.00 | 10,080.00 | 10,030.00 | 10,080.00 | 0.0M |
| 2025-01-03 | 10,050.00 | 10,070.00 | 10,030.00 | 10,070.00 | 0.0M |
| 2025-01-02 | 10,040.00 | 10,050.00 | 10,020.00 | 10,050.00 | 0.0M |