신한 SOL 국제금커버드콜액티브특별자산상장지수투자신탁[금-파생재간접형] (0022T0)

0022T0
🏛️ 대한민국 →
12,090.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12,010.00 12,040.00 12,010.00 12,040.00 0.3K
09:01 12,045.00 12,050.00 12,035.00 12,050.00 0.0K
09:02 12,035.00 12,050.00 12,035.00 12,035.00 0.2K
09:03 12,040.00 12,050.00 12,040.00 12,050.00 0.3K
09:04 12,050.00 12,050.00 12,040.00 12,045.00 0.0K
09:05 12,045.00 12,045.00 12,045.00 12,045.00 0.2K
09:06 12,045.00 12,045.00 12,040.00 12,040.00 0.0K
09:07 12,040.00 12,050.00 12,040.00 12,050.00 3.6K
09:08 12,045.00 12,050.00 12,045.00 12,045.00 0.1K
09:09 12,050.00 12,050.00 12,045.00 12,045.00 0.1K
09:10 12,045.00 12,050.00 12,045.00 12,045.00 0.1K
09:11 12,045.00 12,050.00 12,045.00 12,050.00 0.0K
09:12 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
09:13 12,045.00 12,050.00 12,045.00 12,050.00 0.3K
09:14 12,050.00 12,050.00 12,040.00 12,040.00 0.0K
09:15 12,045.00 12,050.00 12,045.00 12,050.00 0.1K
09:16 12,040.00 12,055.00 12,040.00 12,050.00 2.2K
09:17 12,045.00 12,050.00 12,045.00 12,050.00 0.3K
09:18 12,050.00 12,060.00 12,050.00 12,050.00 0.4K
09:19 12,060.00 12,060.00 12,060.00 12,060.00 0.3K
09:20 12,060.00 12,060.00 12,060.00 12,060.00 1.8K
09:21 12,060.00 12,060.00 12,050.00 12,050.00 0.5K
09:22 12,050.00 12,065.00 12,050.00 12,065.00 0.0K
09:23 12,060.00 12,060.00 12,060.00 12,060.00 0.4K
09:24 12,060.00 12,060.00 12,055.00 12,055.00 1.0K
09:25 12,055.00 12,055.00 12,050.00 12,055.00 0.4K
09:26 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:27 12,055.00 12,055.00 12,050.00 12,055.00 0.1K
09:28 12,055.00 12,055.00 12,050.00 12,050.00 3.0K
09:29 12,045.00 12,045.00 12,045.00 12,045.00 5.0K
09:30 12,050.00 12,055.00 12,050.00 12,050.00 0.0K
09:31 12,045.00 12,050.00 12,045.00 12,045.00 0.1K
09:32 12,040.00 12,045.00 12,040.00 12,042.00 0.1K
09:33 12,042.00 12,042.00 12,040.00 12,042.00 0.3K
09:34 12,045.00 12,050.00 12,040.00 12,050.00 0.3K
09:35 12,055.00 12,055.00 12,050.00 12,050.00 0.0K
09:36 12,050.00 12,055.00 12,050.00 12,050.00 0.0K
09:37 12,050.00 12,055.00 12,050.00 12,055.00 0.0K
09:38 12,060.00 12,060.00 12,055.00 12,055.00 0.1K
09:39 12,055.00 12,055.00 12,050.00 12,050.00 0.9K
09:40 12,060.00 12,060.00 12,055.00 12,055.00 0.4K
09:41 12,055.00 12,055.00 12,045.00 12,045.00 4.7K
09:42 12,050.00 12,055.00 12,050.00 12,050.00 0.0K
09:43 12,055.00 12,055.00 12,055.00 12,055.00 0.2K
09:44 12,060.00 12,060.00 12,057.00 12,060.00 1.5K
09:45 12,060.00 12,060.00 12,050.00 12,050.00 0.1K
09:46 12,060.00 12,060.00 12,055.00 12,055.00 0.0K
09:47 12,055.00 12,055.00 12,055.00 12,055.00 4.9K
09:48 12,055.00 12,055.00 12,055.00 12,055.00 0.6K
09:49 12,055.00 12,055.00 12,055.00 12,055.00 0.4K
09:50 12,055.00 12,055.00 12,050.00 12,050.00 0.5K
09:51 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:52 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
09:53 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:54 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:55 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
09:56 12,055.00 12,055.00 12,050.00 12,055.00 0.2K
09:57 12,055.00 12,055.00 12,055.00 12,055.00 0.8K
09:58 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
09:59 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:00 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
10:01 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
10:02 12,060.00 12,060.00 12,050.00 12,050.00 0.5K
10:03 12,060.00 12,060.00 12,057.00 12,060.00 0.6K
10:04 12,065.00 12,070.00 12,065.00 12,070.00 0.5K
10:05 12,065.00 12,075.00 12,065.00 12,075.00 0.2K
10:06 12,075.00 12,080.00 12,075.00 12,080.00 0.4K
10:07 12,085.00 12,085.00 12,080.00 12,085.00 0.4K
10:08 12,085.00 12,085.00 12,080.00 12,080.00 0.0K
10:09 12,070.00 12,075.00 12,065.00 12,065.00 0.4K
10:10 12,075.00 12,075.00 12,055.00 12,055.00 0.2K
10:11 12,062.00 12,065.00 12,055.00 12,065.00 0.1K
10:12 12,065.00 12,065.00 12,060.00 12,060.00 0.0K
10:13 12,060.00 12,060.00 12,060.00 12,060.00 0.4K
10:14 12,050.00 12,055.00 12,050.00 12,050.00 1.4K
10:15 12,050.00 12,055.00 12,050.00 12,050.00 1.1K
10:16 12,050.00 12,050.00 12,045.00 12,045.00 1.2K
10:17 12,045.00 12,045.00 12,040.00 12,040.00 0.4K
10:18 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
10:19 12,040.00 12,040.00 12,035.00 12,035.00 0.1K
10:20 12,040.00 12,040.00 12,035.00 12,035.00 2.6K
10:21 12,030.00 12,030.00 12,030.00 12,030.00 0.4K
10:22 12,025.00 12,025.00 12,025.00 12,025.00 2.1K
10:23 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
10:24 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
10:25 12,030.00 12,030.00 12,025.00 12,025.00 0.0K
10:26 12,025.00 12,025.00 12,020.00 12,020.00 0.2K
10:27 12,025.00 12,025.00 12,020.00 12,020.00 0.0K
10:28 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:29 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:30 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
10:31 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
10:32 12,025.00 12,030.00 12,025.00 12,030.00 4.8K
10:33 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
10:34 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
10:35 12,030.00 12,040.00 12,030.00 12,040.00 0.8K
10:36 12,035.00 12,035.00 12,035.00 12,035.00 0.4K
10:37 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:38 12,035.00 12,035.00 12,035.00 12,035.00 0.1K
10:39 12,035.00 12,040.00 12,035.00 12,035.00 0.0K
10:40 12,040.00 12,040.00 12,040.00 12,040.00 1.4K
10:41 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
10:43 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
10:44 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
10:46 12,035.00 12,040.00 12,035.00 12,040.00 0.1K
10:48 12,035.00 12,040.00 12,035.00 12,040.00 0.0K
10:49 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
10:50 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:51 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:52 12,035.00 12,035.00 12,035.00 12,035.00 0.2K
10:53 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:54 12,035.00 12,035.00 12,020.00 12,020.00 2.8K
10:55 12,040.00 12,040.00 12,025.00 12,025.00 0.0K
10:57 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:58 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
10:59 12,035.00 12,035.00 12,020.00 12,035.00 0.1K
11:00 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
11:01 12,035.00 12,035.00 12,025.00 12,025.00 0.3K
11:03 12,025.00 12,035.00 12,025.00 12,035.00 0.4K
11:04 12,035.00 12,035.00 12,035.00 12,035.00 0.1K
11:05 12,035.00 12,035.00 12,025.00 12,025.00 0.5K
11:06 12,025.00 12,035.00 12,025.00 12,035.00 0.3K
11:07 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
11:08 12,025.00 12,030.00 12,025.00 12,030.00 0.0K
11:09 12,030.00 12,030.00 12,030.00 12,030.00 0.1K
11:11 12,025.00 12,025.00 12,025.00 12,025.00 0.1K
11:12 12,025.00 12,025.00 12,025.00 12,025.00 0.5K
11:13 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
11:14 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:15 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:16 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:17 12,022.00 12,022.00 12,022.00 12,022.00 0.0K
11:18 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:19 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:22 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
11:23 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:24 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:25 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
11:30 12,025.00 12,025.00 12,015.00 12,015.00 1.7K
11:32 12,020.00 12,020.00 12,020.00 12,020.00 0.7K
11:33 12,025.00 12,025.00 12,025.00 12,025.00 3.1K
11:34 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
11:35 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
11:36 12,030.00 12,035.00 12,030.00 12,035.00 0.0K
11:40 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
11:41 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
11:42 12,035.00 12,035.00 12,030.00 12,030.00 0.0K
11:43 12,027.00 12,027.00 12,025.00 12,025.00 0.4K
11:46 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:49 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
11:51 12,025.00 12,030.00 12,025.00 12,030.00 0.0K
11:52 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
11:54 12,030.00 12,030.00 12,030.00 12,030.00 0.0K
11:59 12,027.00 12,027.00 12,025.00 12,025.00 0.1K
12:00 12,020.00 12,020.00 12,015.00 12,015.00 0.4K
12:01 12,020.00 12,020.00 12,015.00 12,015.00 0.0K
12:02 12,015.00 12,015.00 12,015.00 12,015.00 1.6K
12:03 12,010.00 12,020.00 12,010.00 12,020.00 0.1K
12:05 12,010.00 12,020.00 12,010.00 12,020.00 0.5K
12:06 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:09 12,020.00 12,020.00 12,010.00 12,020.00 0.1K
12:10 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
12:11 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:13 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
12:15 12,010.00 12,020.00 12,010.00 12,015.00 0.0K
12:18 12,020.00 12,020.00 12,020.00 12,020.00 0.1K
12:19 12,025.00 12,025.00 12,025.00 12,025.00 0.2K
12:21 12,025.00 12,025.00 12,025.00 12,025.00 0.0K
12:23 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:24 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:25 12,017.00 12,017.00 12,015.00 12,015.00 0.1K
12:27 12,020.00 12,020.00 12,020.00 12,020.00 0.0K
12:29 12,027.00 12,030.00 12,027.00 12,030.00 0.5K
12:31 12,030.00 12,030.00 12,030.00 12,030.00 2.0K
12:32 12,025.00 12,035.00 12,025.00 12,035.00 0.2K
12:33 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
12:34 12,035.00 12,035.00 12,035.00 12,035.00 1.0K
12:36 12,035.00 12,035.00 12,035.00 12,035.00 0.0K
12:38 12,035.00 12,035.00 12,035.00 12,035.00 0.6K
12:40 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:42 12,040.00 12,040.00 12,040.00 12,040.00 0.1K
12:43 12,040.00 12,040.00 12,040.00 12,040.00 0.2K
12:44 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:45 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:46 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:47 12,040.00 12,040.00 12,040.00 12,040.00 0.0K
12:48 12,040.00 12,040.00 12,037.00 12,040.00 0.8K
12:49 12,040.00 12,040.00 12,030.00 12,030.00 0.4K
12:53 12,040.00 12,045.00 12,040.00 12,040.00 0.3K
12:54 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:56 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:58 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
12:59 12,045.00 12,045.00 12,045.00 12,045.00 0.0K
13:01 12,045.00 12,045.00 12,045.00 12,045.00 0.2K
13:02 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
13:03 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
13:04 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
13:07 12,057.00 12,057.00 12,055.00 12,055.00 0.0K
13:09 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
13:10 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
13:11 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
13:12 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
13:13 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
13:14 12,060.00 12,065.00 12,060.00 12,060.00 0.1K
13:15 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:16 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
13:17 12,060.00 12,060.00 12,055.00 12,060.00 0.0K
13:18 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
13:19 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
13:20 12,055.00 12,055.00 12,055.00 12,055.00 0.1K
13:21 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
13:24 12,055.00 12,060.00 12,050.00 12,060.00 0.5K
13:25 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:27 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:28 12,050.00 12,050.00 12,050.00 12,050.00 0.0K
13:31 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
13:32 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
13:34 12,055.00 12,055.00 12,055.00 12,055.00 0.0K
13:36 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:38 12,065.00 12,070.00 12,065.00 12,070.00 0.1K
13:39 12,070.00 12,075.00 12,070.00 12,075.00 0.3K
13:40 12,070.00 12,070.00 12,065.00 12,065.00 0.4K
13:41 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:43 12,055.00 12,070.00 12,050.00 12,070.00 0.2K
13:44 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:45 12,070.00 12,070.00 12,060.00 12,060.00 0.1K
13:46 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:47 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
13:48 12,050.00 12,050.00 12,050.00 12,050.00 0.1K
13:49 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
13:50 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
13:56 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:58 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
13:59 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
14:01 12,075.00 12,075.00 12,072.00 12,072.00 0.0K
14:03 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
14:04 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
14:05 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
14:06 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
14:07 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:08 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:09 12,065.00 12,065.00 12,065.00 12,065.00 0.2K
14:10 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:12 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:13 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:14 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
14:16 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
14:17 12,070.00 12,070.00 12,070.00 12,070.00 0.4K
14:18 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:19 12,070.00 12,070.00 12,070.00 12,070.00 0.4K
14:20 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
14:21 12,070.00 12,070.00 12,070.00 12,070.00 0.2K
14:22 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:24 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
14:25 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
14:26 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
14:27 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
14:28 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
14:31 12,065.00 12,065.00 12,065.00 12,065.00 0.5K
14:32 12,065.00 12,065.00 12,060.00 12,060.00 0.1K
14:34 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
14:35 12,070.00 12,070.00 12,070.00 12,070.00 0.3K
14:36 12,070.00 12,070.00 12,070.00 12,070.00 0.3K
14:37 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:38 12,070.00 12,070.00 12,065.00 12,065.00 0.0K
14:39 12,075.00 12,075.00 12,075.00 12,075.00 0.2K
14:40 12,075.00 12,075.00 12,065.00 12,065.00 0.1K
14:41 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
14:42 12,065.00 12,070.00 12,065.00 12,070.00 0.0K
14:43 12,075.00 12,075.00 12,060.00 12,060.00 0.1K
14:44 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
14:45 12,070.00 12,070.00 12,060.00 12,060.00 0.2K
14:46 12,075.00 12,075.00 12,075.00 12,075.00 0.0K
14:47 12,075.00 12,075.00 12,075.00 12,075.00 0.1K
14:48 12,075.00 12,075.00 12,075.00 12,075.00 1.6K
14:49 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
14:50 12,070.00 12,070.00 12,060.00 12,070.00 0.1K
14:51 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
14:52 12,065.00 12,065.00 12,060.00 12,060.00 0.1K
14:53 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
14:54 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
14:55 12,065.00 12,065.00 12,065.00 12,065.00 0.0K
14:56 12,060.00 12,060.00 12,060.00 12,060.00 2.0K
14:57 12,065.00 12,065.00 12,065.00 12,065.00 0.7K
14:58 12,060.00 12,060.00 12,060.00 12,060.00 0.1K
14:59 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
15:00 12,060.00 12,060.00 12,060.00 12,060.00 0.0K
15:01 12,065.00 12,065.00 12,065.00 12,065.00 0.1K
15:02 12,065.00 12,065.00 12,065.00 12,065.00 0.2K
15:03 12,060.00 12,070.00 12,060.00 12,070.00 0.0K
15:04 12,060.00 12,070.00 12,060.00 12,070.00 0.0K
15:05 12,070.00 12,070.00 12,070.00 12,070.00 2.7K
15:06 12,065.00 12,065.00 12,060.00 12,060.00 0.1K
15:07 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
15:08 12,065.00 12,070.00 12,065.00 12,070.00 0.8K
15:09 12,070.00 12,070.00 12,070.00 12,070.00 0.1K
15:10 12,070.00 12,070.00 12,065.00 12,070.00 0.0K
15:11 12,070.00 12,070.00 12,065.00 12,065.00 0.5K
15:12 12,070.00 12,070.00 12,070.00 12,070.00 0.0K
15:13 12,065.00 12,080.00 12,065.00 12,080.00 1.3K
15:14 12,080.00 12,080.00 12,080.00 12,080.00 0.0K
15:15 12,080.00 12,085.00 12,080.00 12,085.00 0.2K
15:16 12,085.00 12,085.00 12,085.00 12,085.00 0.0K
15:17 12,085.00 12,090.00 12,085.00 12,090.00 0.2K
15:18 12,090.00 12,095.00 12,090.00 12,095.00 0.0K
15:19 12,095.00 12,105.00 12,095.00 12,105.00 0.3K
15:29 12,090.00 12,090.00 12,090.00 12,090.00 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12,010.00 12,105.00 12,010.00 12,090.00 0.1M
2025-09-25 11,955.00 11,990.00 11,910.00 11,970.00 0.1M
2025-09-24 11,975.00 12,015.00 11,925.00 12,015.00 0.1M
2025-09-23 11,935.00 11,980.00 11,890.00 11,970.00 0.1M
2025-09-22 11,765.00 11,820.00 11,730.00 11,820.00 0.1M
2025-09-19 11,535.00 11,680.00 11,535.00 11,640.00 0.1M
2025-09-18 11,590.00 11,590.00 11,520.00 11,545.00 0.1M
2025-09-17 11,655.00 11,655.00 11,590.00 11,600.00 0.1M
2025-09-16 11,640.00 11,680.00 11,600.00 11,620.00 0.1M
2025-09-15 11,595.00 11,595.00 11,535.00 11,570.00 0.1M
2025-09-12 11,570.00 11,607.00 11,530.00 11,595.00 0.1M
2025-09-11 11,555.00 11,595.00 11,535.00 11,560.00 0.1M
2025-09-10 11,550.00 11,565.00 11,485.00 11,555.00 0.1M
2025-09-09 11,535.00 11,615.00 11,505.00 11,575.00 0.1M
2025-09-08 11,400.00 11,435.00 11,375.00 11,425.00 0.1M
2025-09-05 11,330.00 11,380.00 11,325.00 11,355.00 0.1M
2025-09-04 11,355.00 11,370.00 11,255.00 11,305.00 0.1M
2025-09-03 11,330.00 11,397.00 11,330.00 11,345.00 0.1M
2025-09-02 11,135.00 11,255.00 11,135.00 11,185.00 0.1M
2025-09-01 11,005.00 11,195.00 11,000.00 11,195.00 0.1M
2025-08-29 10,915.00 10,940.00 10,910.00 10,935.00 0.0M
2025-08-28 10,930.00 10,930.00 10,830.00 10,860.00 0.0M
2025-08-27 10,960.00 10,975.00 10,905.00 10,935.00 0.0M
2025-08-26 10,805.00 10,930.00 10,775.00 10,930.00 0.1M
2025-08-25 10,750.00 10,815.00 10,750.00 10,805.00 0.1M
2025-08-22 10,780.00 10,805.00 10,710.00 10,720.00 0.0M
2025-08-21 10,795.00 10,820.00 10,790.00 10,795.00 0.1M
2025-08-20 10,725.00 10,755.00 10,660.00 10,745.00 0.1M
2025-08-19 10,730.00 10,740.00 10,685.00 10,730.00 0.1M
2025-08-18 10,770.00 10,770.00 10,680.00 10,730.00 0.1M
2025-08-14 10,770.00 10,825.00 10,755.00 10,770.00 0.1M
2025-08-13 10,790.00 10,800.00 10,735.00 10,755.00 0.0M
2025-08-12 10,805.00 10,820.00 10,780.00 10,780.00 0.1M
2025-08-11 10,940.00 10,940.00 10,820.00 10,820.00 0.1M
2025-08-08 10,945.00 11,015.00 10,930.00 11,015.00 0.2M
2025-08-07 10,830.00 10,860.00 10,790.00 10,825.00 0.1M
2025-08-06 10,850.00 10,880.00 10,840.00 10,845.00 0.0M
2025-08-05 10,775.00 10,845.00 10,775.00 10,820.00 0.1M
2025-08-04 10,700.00 10,800.00 10,700.00 10,760.00 0.1M
2025-08-01 10,590.00 10,690.00 10,590.00 10,685.00 0.1M
2025-07-31 10,570.00 10,620.00 10,530.00 10,590.00 0.2M
2025-07-30 10,710.00 10,710.00 10,620.00 10,645.00 0.2M
2025-07-29 10,710.00 10,750.00 10,700.00 10,740.00 0.2M
2025-07-28 10,695.00 10,710.00 10,640.00 10,710.00 0.2M
2025-07-25 10,690.00 10,745.00 10,690.00 10,720.00 0.2M
2025-07-24 10,795.00 10,830.00 10,650.00 10,660.00 0.3M
2025-07-23 10,970.00 10,995.00 10,915.00 10,945.00 0.3M
2025-07-22 10,900.00 10,920.00 10,850.00 10,905.00 0.3M
2025-07-21 10,785.00 10,860.00 10,785.00 10,840.00 0.2M
2025-07-18 10,725.00 10,770.00 10,720.00 10,750.00 0.3M
2025-07-17 10,780.00 10,790.00 10,735.00 10,735.00 0.3M
2025-07-16 10,725.00 10,750.00 10,695.00 10,730.00 0.3M
2025-07-15 10,735.00 10,785.00 10,700.00 10,725.00 0.3M
2025-07-14 10,715.00 10,755.00 10,655.00 10,750.00 0.3M
2025-07-11 10,585.00 10,660.00 10,550.00 10,655.00 0.2M
2025-07-10 10,540.00 10,600.00 10,530.00 10,555.00 0.2M
2025-07-09 10,505.00 10,525.00 10,445.00 10,455.00 0.3M
2025-07-08 10,590.00 10,600.00 10,525.00 10,545.00 0.3M
2025-07-07 10,525.00 10,525.00 10,450.00 10,490.00 0.3M
2025-07-04 10,515.00 10,550.00 10,480.00 10,540.00 0.3M
2025-07-03 10,525.00 10,580.00 10,480.00 10,565.00 0.3M
2025-07-02 10,480.00 10,515.00 10,440.00 10,475.00 0.2M
2025-07-01 10,345.00 10,445.00 10,330.00 10,440.00 0.3M
2025-06-30 10,270.00 10,310.00 10,245.00 10,285.00 0.2M
2025-06-27 10,455.00 10,455.00 10,320.00 10,355.00 0.3M
2025-06-26 10,560.00 10,560.00 10,495.00 10,520.00 0.2M
2025-06-25 10,485.00 10,562.00 10,460.00 10,545.00 0.3M
2025-06-24 10,700.00 10,700.00 10,485.00 10,500.00 0.3M
2025-06-23 10,725.00 10,815.00 10,725.00 10,765.00 0.2M
2025-06-20 10,730.00 10,735.00 10,570.00 10,595.00 0.3M
2025-06-19 10,780.00 10,860.00 10,735.00 10,735.00 0.3M
2025-06-18 10,840.00 10,845.00 10,740.00 10,760.00 0.3M
2025-06-17 10,760.00 10,760.00 10,655.00 10,700.00 0.3M
2025-06-16 10,975.00 10,975.00 10,805.00 10,810.00 0.3M
2025-06-13 10,620.00 10,955.00 10,620.00 10,915.00 0.4M
2025-06-12 10,690.00 10,735.00 10,620.00 10,620.00 0.3M
2025-06-11 10,525.00 10,645.00 10,525.00 10,630.00 0.2M
2025-06-10 10,470.00 10,535.00 10,415.00 10,530.00 0.2M
2025-06-09 10,495.00 10,500.00 10,385.00 10,450.00 0.4M
2025-06-05 10,730.00 10,730.00 10,615.00 10,635.00 0.2M
2025-06-04 10,720.00 10,760.00 10,680.00 10,680.00 0.3M
2025-06-02 10,615.00 10,645.00 10,575.00 10,645.00 0.2M
2025-05-30 10,530.00 10,595.00 10,530.00 10,560.00 0.2M
2025-05-29 10,480.00 10,545.00 10,430.00 10,480.00 0.1M
2025-05-28 10,540.00 10,610.00 10,540.00 10,575.00 0.1M
2025-05-27 10,600.00 10,670.00 10,580.00 10,605.00 0.1M
2025-05-26 10,645.00 10,650.00 10,550.00 10,575.00 0.1M
2025-05-23 10,610.00 10,675.00 10,550.00 10,655.00 0.2M
2025-05-22 10,700.00 10,755.00 10,625.00 10,715.00 0.2M
2025-05-21 10,655.00 10,725.00 10,635.00 10,725.00 0.2M
2025-05-20 10,500.00 10,515.00 10,435.00 10,480.00 0.2M
2025-05-19 10,580.00 10,625.00 10,500.00 10,550.00 0.2M
2025-05-16 10,535.00 10,590.00 10,445.00 10,470.00 0.2M
2025-05-15 10,655.00 10,695.00 10,200.00 10,225.00 0.3M
2025-05-14 10,790.00 10,790.00 10,650.00 10,710.00 0.1M
2025-05-13 10,635.00 10,760.00 10,400.00 10,760.00 0.2M
2025-05-12 10,700.00 10,775.00 10,610.00 10,735.00 0.3M
2025-05-09 10,830.00 10,915.00 10,787.00 10,840.00 0.2M
2025-05-08 10,990.00 11,100.00 10,850.00 10,855.00 0.2M
2025-05-07 10,900.00 11,040.00 10,865.00 11,040.00 0.2M
2025-05-02 10,875.00 10,900.00 10,715.00 10,715.00 0.3M
2025-04-30 11,135.00 11,135.00 10,960.00 10,960.00 0.3M
2025-04-29 11,150.00 11,210.00 11,090.00 11,145.00 0.2M
2025-04-28 11,135.00 11,160.00 11,015.00 11,120.00 0.2M
2025-04-25 11,245.00 11,285.00 11,050.00 11,100.00 0.3M
2025-04-24 11,055.00 11,245.00 11,055.00 11,175.00 0.3M
2025-04-23 11,250.00 11,285.00 11,000.00 11,020.00 0.5M
2025-04-22 11,425.00 12,000.00 11,380.00 11,600.00 0.3M
2025-04-21 11,145.00 11,270.00 11,135.00 11,250.00 0.3M
2025-04-18 11,035.00 11,120.00 11,025.00 11,105.00 0.1M
2025-04-17 11,215.00 11,215.00 11,060.00 11,080.00 0.4M
2025-04-16 10,900.00 11,020.00 10,900.00 11,010.00 0.2M
2025-04-15 10,760.00 10,800.00 10,720.00 10,795.00 0.1M
2025-04-14 10,850.00 10,905.00 10,775.00 10,820.00 0.2M
2025-04-11 10,870.00 11,000.00 10,800.00 10,910.00 0.2M
2025-04-10 10,700.00 10,765.00 10,500.00 10,705.00 0.2M
2025-04-09 10,375.00 10,570.00 10,365.00 10,570.00 0.2M
2025-04-08 10,300.00 10,390.00 10,265.00 10,390.00 0.2M
2025-04-07 10,260.00 10,590.00 10,200.00 10,380.00 0.4M
2025-04-04 10,655.00 10,655.00 10,425.00 10,485.00 0.4M
2025-04-03 10,860.00 10,895.00 10,690.00 10,710.00 0.3M
2025-04-02 10,755.00 10,800.00 10,690.00 10,725.00 0.3M
2025-04-01 10,885.00 10,900.00 10,815.00 10,825.00 0.3M
2025-03-31 10,700.00 10,815.00 10,660.00 10,805.00 0.3M
2025-03-28 10,570.00 10,640.00 10,565.00 10,630.00 0.4M
2025-03-27 10,445.00 10,495.00 10,445.00 10,470.00 0.2M
2025-03-26 10,455.00 10,455.00 10,400.00 10,430.00 0.2M
2025-03-25 10,415.00 10,450.00 10,400.00 10,440.00 0.2M
2025-03-24 10,450.00 10,470.00 10,415.00 10,455.00 0.2M
2025-03-21 10,535.00 10,555.00 10,445.00 10,445.00 0.3M
2025-03-20 10,540.00 10,570.00 10,485.00 10,490.00 0.2M
2025-03-19 10,375.00 10,430.00 10,355.00 10,415.00 0.2M
2025-03-18 10,250.00 10,355.00 10,220.00 10,345.00 0.2M
2025-03-17 10,250.00 10,250.00 10,160.00 10,205.00 0.3M
2025-03-14 10,295.00 10,295.00 10,230.00 10,240.00 0.3M
2025-03-13 10,060.00 10,105.00 10,040.00 10,080.00 0.2M
2025-03-12 10,060.00 10,060.00 9,995.00 10,010.00 0.3M
2025-03-11 9,905.00 9,950.00 9,880.00 9,945.00 0.2M