10,395.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,355.00 | 10,400.00 | 10,350.00 | 10,395.00 | 0.9M |
| 2025-09-25 | 10,345.00 | 10,350.00 | 10,305.00 | 10,350.00 | 0.6M |
| 2025-09-24 | 10,300.00 | 10,345.00 | 10,300.00 | 10,305.00 | 0.5M |
| 2025-09-23 | 10,320.00 | 10,320.00 | 10,280.00 | 10,300.00 | 0.8M |
| 2025-09-22 | 10,305.00 | 10,340.00 | 10,295.00 | 10,320.00 | 0.8M |
| 2025-09-19 | 10,295.00 | 10,315.00 | 10,250.00 | 10,300.00 | 0.6M |
| 2025-09-18 | 10,215.00 | 10,225.00 | 10,210.00 | 10,225.00 | 0.7M |
| 2025-09-17 | 10,220.00 | 10,220.00 | 10,200.00 | 10,215.00 | 0.6M |
| 2025-09-16 | 10,230.00 | 10,230.00 | 10,210.00 | 10,220.00 | 0.7M |
| 2025-09-15 | 10,220.00 | 10,240.00 | 10,210.00 | 10,225.00 | 0.7M |
| 2025-09-12 | 10,195.00 | 10,225.00 | 10,195.00 | 10,210.00 | 0.6M |
| 2025-09-11 | 10,250.00 | 10,250.00 | 10,190.00 | 10,195.00 | 0.5M |
| 2025-09-10 | 10,115.00 | 10,190.00 | 10,115.00 | 10,190.00 | 0.6M |
| 2025-09-09 | 10,035.00 | 10,090.00 | 10,035.00 | 10,070.00 | 0.5M |
| 2025-09-08 | 10,050.00 | 10,050.00 | 10,000.00 | 10,035.00 | 0.5M |
| 2025-09-05 | 10,130.00 | 10,130.00 | 10,055.00 | 10,070.00 | 0.4M |
| 2025-09-04 | 10,070.00 | 10,070.00 | 10,035.00 | 10,055.00 | 0.4M |
| 2025-09-03 | 10,065.00 | 10,105.00 | 10,065.00 | 10,075.00 | 0.6M |
| 2025-09-02 | 10,040.00 | 10,075.00 | 10,040.00 | 10,065.00 | 0.4M |
| 2025-09-01 | 10,070.00 | 10,070.00 | 10,010.00 | 10,035.00 | 0.6M |
| 2025-08-29 | 10,135.00 | 10,135.00 | 10,070.00 | 10,085.00 | 0.5M |
| 2025-08-28 | 10,110.00 | 10,145.00 | 9,700.00 | 10,030.00 | 0.8M |
| 2025-08-27 | 10,325.00 | 10,440.00 | 10,325.00 | 10,360.00 | 1.3M |
| 2025-08-26 | 10,270.00 | 10,300.00 | 10,250.00 | 10,285.00 | 0.6M |
| 2025-08-25 | 10,370.00 | 10,370.00 | 10,250.00 | 10,270.00 | 1.1M |
| 2025-08-22 | 10,320.00 | 10,325.00 | 10,225.00 | 10,225.00 | 0.6M |
| 2025-08-21 | 10,280.00 | 10,332.00 | 10,265.00 | 10,300.00 | 0.7M |
| 2025-08-20 | 10,240.00 | 10,240.00 | 10,110.00 | 10,220.00 | 1.0M |
| 2025-08-19 | 10,590.00 | 10,590.00 | 10,525.00 | 10,540.00 | 0.5M |
| 2025-08-18 | 10,700.00 | 10,700.00 | 10,580.00 | 10,620.00 | 0.5M |
| 2025-08-14 | 10,710.00 | 10,720.00 | 10,675.00 | 10,700.00 | 0.6M |
| 2025-08-13 | 10,770.00 | 10,770.00 | 10,705.00 | 10,720.00 | 0.5M |
| 2025-08-12 | 10,740.00 | 10,740.00 | 10,650.00 | 10,670.00 | 0.5M |
| 2025-08-11 | 10,770.00 | 10,805.00 | 10,715.00 | 10,750.00 | 0.5M |
| 2025-08-08 | 10,750.00 | 10,750.00 | 10,690.00 | 10,715.00 | 0.3M |
| 2025-08-07 | 10,655.00 | 10,700.00 | 10,645.00 | 10,690.00 | 0.5M |
| 2025-08-06 | 10,605.00 | 10,685.00 | 10,600.00 | 10,650.00 | 0.6M |
| 2025-08-05 | 10,600.00 | 10,620.00 | 10,555.00 | 10,605.00 | 0.6M |
| 2025-08-04 | 10,395.00 | 10,900.00 | 10,320.00 | 10,485.00 | 0.6M |
| 2025-08-01 | 10,440.00 | 10,480.00 | 10,400.00 | 10,470.00 | 0.6M |
| 2025-07-31 | 10,525.00 | 10,525.00 | 10,430.00 | 10,435.00 | 0.4M |
| 2025-07-30 | 10,565.00 | 10,565.00 | 10,345.00 | 10,435.00 | 0.7M |
| 2025-07-29 | 10,745.00 | 10,820.00 | 10,690.00 | 10,820.00 | 0.8M |
| 2025-07-28 | 10,650.00 | 10,705.00 | 10,650.00 | 10,705.00 | 0.5M |
| 2025-07-25 | 10,555.00 | 10,585.00 | 10,555.00 | 10,575.00 | 0.4M |
| 2025-07-24 | 10,530.00 | 10,600.00 | 10,530.00 | 10,550.00 | 0.5M |
| 2025-07-23 | 10,515.00 | 10,515.00 | 10,460.00 | 10,495.00 | 0.3M |
| 2025-07-22 | 10,565.00 | 10,565.00 | 10,500.00 | 10,500.00 | 0.3M |
| 2025-07-21 | 10,580.00 | 10,580.00 | 10,525.00 | 10,580.00 | 0.4M |
| 2025-07-18 | 10,610.00 | 10,610.00 | 10,550.00 | 10,570.00 | 0.4M |
| 2025-07-17 | 10,580.00 | 10,580.00 | 10,530.00 | 10,540.00 | 0.3M |
| 2025-07-16 | 10,600.00 | 10,600.00 | 10,485.00 | 10,500.00 | 0.4M |
| 2025-07-15 | 10,415.00 | 10,510.00 | 10,415.00 | 10,510.00 | 0.3M |
| 2025-07-14 | 10,355.00 | 10,380.00 | 10,340.00 | 10,380.00 | 0.3M |
| 2025-07-11 | 10,360.00 | 10,370.00 | 10,320.00 | 10,365.00 | 0.2M |
| 2025-07-10 | 10,385.00 | 10,405.00 | 10,355.00 | 10,355.00 | 0.3M |
| 2025-07-09 | 10,380.00 | 10,380.00 | 10,310.00 | 10,350.00 | 0.3M |
| 2025-07-08 | 10,375.00 | 10,375.00 | 10,270.00 | 10,305.00 | 0.3M |
| 2025-07-07 | 10,230.00 | 10,380.00 | 10,215.00 | 10,265.00 | 0.4M |
| 2025-07-04 | 10,220.00 | 10,260.00 | 10,180.00 | 10,235.00 | 0.3M |
| 2025-07-03 | 10,165.00 | 10,202.00 | 10,165.00 | 10,190.00 | 0.3M |
| 2025-07-02 | 10,215.00 | 10,215.00 | 10,100.00 | 10,175.00 | 0.4M |
| 2025-07-01 | 10,300.00 | 10,315.00 | 10,255.00 | 10,280.00 | 0.4M |
| 2025-06-30 | 10,210.00 | 10,645.00 | 10,195.00 | 10,295.00 | 0.4M |
| 2025-06-27 | 10,520.00 | 10,520.00 | 10,410.00 | 10,455.00 | 0.4M |
| 2025-06-26 | 10,765.00 | 11,280.00 | 10,620.00 | 10,730.00 | 0.5M |
| 2025-06-25 | 10,560.00 | 10,650.00 | 10,555.00 | 10,645.00 | 0.2M |
| 2025-06-24 | 10,680.00 | 10,680.00 | 10,555.00 | 10,580.00 | 0.3M |
| 2025-06-23 | 10,510.00 | 10,560.00 | 10,455.00 | 10,555.00 | 0.1M |
| 2025-06-20 | 10,550.00 | 10,590.00 | 10,430.00 | 10,510.00 | 0.2M |
| 2025-06-19 | 10,590.00 | 10,590.00 | 10,525.00 | 10,550.00 | 0.2M |
| 2025-06-18 | 10,510.00 | 10,760.00 | 10,510.00 | 10,515.00 | 0.2M |
| 2025-06-17 | 10,430.00 | 10,510.00 | 10,430.00 | 10,510.00 | 0.2M |
| 2025-06-16 | 10,495.00 | 10,495.00 | 10,450.00 | 10,465.00 | 0.2M |
| 2025-06-13 | 10,430.00 | 10,430.00 | 10,370.00 | 10,415.00 | 0.1M |
| 2025-06-12 | 10,435.00 | 10,485.00 | 10,390.00 | 10,430.00 | 0.3M |
| 2025-06-11 | 10,530.00 | 10,530.00 | 10,420.00 | 10,435.00 | 0.2M |
| 2025-06-10 | 10,390.00 | 10,440.00 | 10,380.00 | 10,435.00 | 0.2M |
| 2025-06-09 | 10,400.00 | 10,415.00 | 10,385.00 | 10,390.00 | 0.2M |
| 2025-06-05 | 10,410.00 | 10,480.00 | 10,245.00 | 10,430.00 | 0.1M |
| 2025-06-04 | 10,595.00 | 10,622.00 | 10,400.00 | 10,410.00 | 0.2M |
| 2025-06-02 | 10,410.00 | 10,420.00 | 10,315.00 | 10,380.00 | 0.2M |
| 2025-05-30 | 10,325.00 | 10,325.00 | 9,935.00 | 10,300.00 | 0.1M |
| 2025-05-29 | 10,395.00 | 10,400.00 | 10,310.00 | 10,365.00 | 0.1M |
| 2025-05-28 | 10,495.00 | 10,500.00 | 10,465.00 | 10,495.00 | 0.1M |
| 2025-05-27 | 10,600.00 | 10,600.00 | 10,440.00 | 10,500.00 | 0.1M |
| 2025-05-26 | 10,465.00 | 10,465.00 | 10,300.00 | 10,440.00 | 0.1M |
| 2025-05-23 | 10,400.00 | 10,600.00 | 10,400.00 | 10,465.00 | 0.1M |
| 2025-05-22 | 10,400.00 | 10,400.00 | 10,315.00 | 10,400.00 | 0.1M |
| 2025-05-21 | 10,525.00 | 10,525.00 | 10,445.00 | 10,455.00 | 0.1M |
| 2025-05-20 | 10,515.00 | 10,565.00 | 10,500.00 | 10,525.00 | 0.1M |
| 2025-05-19 | 10,560.00 | 10,560.00 | 10,480.00 | 10,510.00 | 0.1M |
| 2025-05-16 | 10,580.00 | 10,580.00 | 10,505.00 | 10,560.00 | 0.1M |
| 2025-05-15 | 10,600.00 | 10,610.00 | 10,500.00 | 10,510.00 | 0.1M |
| 2025-05-14 | 10,600.00 | 10,640.00 | 10,535.00 | 10,595.00 | 0.1M |
| 2025-05-13 | 10,500.00 | 10,545.00 | 10,440.00 | 10,480.00 | 0.1M |
| 2025-05-12 | 10,430.00 | 10,480.00 | 10,400.00 | 10,480.00 | 0.1M |
| 2025-05-09 | 10,310.00 | 10,460.00 | 10,300.00 | 10,430.00 | 0.1M |
| 2025-05-08 | 10,200.00 | 10,240.00 | 10,185.00 | 10,230.00 | 0.1M |
| 2025-05-07 | 10,150.00 | 10,150.00 | 10,050.00 | 10,115.00 | 0.1M |
| 2025-05-02 | 10,280.00 | 10,395.00 | 10,280.00 | 10,290.00 | 0.1M |
| 2025-04-30 | 10,295.00 | 10,320.00 | 10,225.00 | 10,280.00 | 0.1M |
| 2025-04-29 | 10,205.00 | 10,300.00 | 10,205.00 | 10,290.00 | 0.1M |
| 2025-04-28 | 10,270.00 | 10,270.00 | 10,190.00 | 10,190.00 | 0.1M |
| 2025-04-25 | 10,180.00 | 10,300.00 | 10,180.00 | 10,225.00 | 0.1M |
| 2025-04-24 | 10,170.00 | 10,175.00 | 10,105.00 | 10,125.00 | 0.2M |
| 2025-04-23 | 10,150.00 | 10,150.00 | 10,035.00 | 10,085.00 | 0.2M |
| 2025-04-22 | 9,950.00 | 9,970.00 | 9,920.00 | 9,955.00 | 0.2M |