10,555.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,560.00 | 10,580.00 | 10,525.00 | 10,555.00 | 0.0M |
| 2025-09-25 | 10,660.00 | 10,660.00 | 10,590.00 | 10,625.00 | 0.0M |
| 2025-09-24 | 10,735.00 | 10,735.00 | 10,635.00 | 10,650.00 | 0.0M |
| 2025-09-23 | 10,715.00 | 10,730.00 | 10,660.00 | 10,730.00 | 0.0M |
| 2025-09-22 | 10,655.00 | 10,700.00 | 10,595.00 | 10,600.00 | 0.0M |
| 2025-09-19 | 10,610.00 | 10,650.00 | 10,570.00 | 10,645.00 | 0.0M |
| 2025-09-18 | 10,615.00 | 10,615.00 | 10,550.00 | 10,595.00 | 0.0M |
| 2025-09-17 | 10,675.00 | 10,675.00 | 10,550.00 | 10,555.00 | 0.0M |
| 2025-09-16 | 10,595.00 | 10,595.00 | 10,530.00 | 10,560.00 | 0.0M |
| 2025-09-15 | 10,585.00 | 10,585.00 | 10,515.00 | 10,560.00 | 0.0M |
| 2025-09-12 | 10,590.00 | 10,590.00 | 10,490.00 | 10,520.00 | 0.0M |
| 2025-09-11 | 10,495.00 | 10,495.00 | 10,450.00 | 10,465.00 | 0.0M |
| 2025-09-10 | 10,465.00 | 10,485.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-09-09 | 10,495.00 | 10,495.00 | 10,365.00 | 10,460.00 | 0.0M |
| 2025-09-08 | 10,365.00 | 10,375.00 | 10,320.00 | 10,340.00 | 0.0M |
| 2025-09-05 | 10,425.00 | 10,430.00 | 10,355.00 | 10,390.00 | 0.0M |
| 2025-09-04 | 10,270.00 | 10,345.00 | 10,270.00 | 10,340.00 | 0.0M |
| 2025-09-03 | 10,295.00 | 10,295.00 | 10,235.00 | 10,250.00 | 0.0M |
| 2025-09-02 | 10,430.00 | 10,430.00 | 10,325.00 | 10,345.00 | 0.0M |
| 2025-09-01 | 10,425.00 | 10,425.00 | 10,370.00 | 10,425.00 | 0.0M |
| 2025-08-29 | 10,700.00 | 10,700.00 | 10,395.00 | 10,420.00 | 0.0M |
| 2025-08-28 | 10,430.00 | 10,430.00 | 10,345.00 | 10,400.00 | 0.0M |
| 2025-08-27 | 10,745.00 | 10,745.00 | 10,340.00 | 10,410.00 | 0.0M |
| 2025-08-26 | 10,415.00 | 10,415.00 | 10,355.00 | 10,355.00 | 0.0M |
| 2025-08-25 | 10,470.00 | 10,470.00 | 10,340.00 | 10,380.00 | 0.0M |
| 2025-08-22 | 10,380.00 | 10,380.00 | 10,200.00 | 10,210.00 | 0.0M |
| 2025-08-21 | 10,455.00 | 10,455.00 | 10,325.00 | 10,325.00 | 0.0M |
| 2025-08-20 | 10,395.00 | 10,395.00 | 10,285.00 | 10,365.00 | 0.0M |
| 2025-08-19 | 10,300.00 | 10,350.00 | 10,300.00 | 10,340.00 | 0.0M |
| 2025-08-18 | 10,425.00 | 10,425.00 | 10,300.00 | 10,370.00 | 0.0M |
| 2025-08-14 | 10,415.00 | 10,415.00 | 10,335.00 | 10,380.00 | 0.0M |
| 2025-08-13 | 10,420.00 | 10,420.00 | 10,250.00 | 10,260.00 | 0.0M |
| 2025-08-12 | 10,325.00 | 10,325.00 | 10,225.00 | 10,230.00 | 0.0M |
| 2025-08-11 | 10,205.00 | 10,310.00 | 10,205.00 | 10,290.00 | 0.0M |
| 2025-08-08 | 10,260.00 | 10,260.00 | 10,190.00 | 10,210.00 | 0.0M |
| 2025-08-07 | 10,245.00 | 10,255.00 | 10,165.00 | 10,165.00 | 0.0M |
| 2025-08-06 | 10,125.00 | 10,165.00 | 10,075.00 | 10,145.00 | 0.0M |
| 2025-08-05 | 10,100.00 | 10,242.00 | 10,100.00 | 10,210.00 | 0.0M |
| 2025-08-04 | 10,070.00 | 10,070.00 | 9,985.00 | 10,012.00 | 0.0M |
| 2025-08-01 | 10,095.00 | 10,095.00 | 9,990.00 | 10,070.00 | 0.0M |
| 2025-07-31 | 10,250.00 | 10,280.00 | 10,175.00 | 10,250.00 | 0.0M |
| 2025-07-30 | 10,240.00 | 10,240.00 | 10,165.00 | 10,175.00 | 0.0M |
| 2025-07-29 | 10,285.00 | 10,285.00 | 10,225.00 | 10,245.00 | 0.0M |
| 2025-07-28 | 10,330.00 | 10,330.00 | 10,210.00 | 10,250.00 | 0.0M |
| 2025-07-25 | 10,265.00 | 10,265.00 | 10,140.00 | 10,210.00 | 0.0M |
| 2025-07-24 | 10,200.00 | 10,210.00 | 10,125.00 | 10,170.00 | 0.0M |
| 2025-07-23 | 10,120.00 | 10,205.00 | 10,120.00 | 10,160.00 | 0.0M |
| 2025-07-22 | 10,185.00 | 10,185.00 | 10,115.00 | 10,125.00 | 0.0M |
| 2025-07-21 | 10,095.00 | 10,110.00 | 10,085.00 | 10,110.00 | 0.0M |
| 2025-07-18 | 10,140.00 | 10,140.00 | 10,075.00 | 10,095.00 | 0.0M |
| 2025-07-17 | 9,990.00 | 10,070.00 | 9,990.00 | 10,020.00 | 0.0M |
| 2025-07-16 | 10,080.00 | 10,080.00 | 9,915.00 | 9,945.00 | 0.0M |
| 2025-07-15 | 10,090.00 | 10,090.00 | 10,020.00 | 10,050.00 | 0.0M |
| 2025-07-14 | 10,050.00 | 10,050.00 | 9,975.00 | 9,997.00 | 0.0M |
| 2025-07-11 | 10,010.00 | 10,080.00 | 9,995.00 | 10,050.00 | 0.0M |
| 2025-07-10 | 10,070.00 | 10,125.00 | 10,010.00 | 10,010.00 | 0.0M |
| 2025-07-09 | 10,070.00 | 10,070.00 | 9,935.00 | 9,940.00 | 0.0M |
| 2025-07-08 | 10,130.00 | 10,130.00 | 10,000.00 | 10,025.00 | 0.0M |
| 2025-07-07 | 10,165.00 | 10,165.00 | 10,100.00 | 10,130.00 | 0.0M |
| 2025-07-04 | 10,090.00 | 10,150.00 | 10,090.00 | 10,110.00 | 0.0M |
| 2025-07-03 | 10,145.00 | 10,145.00 | 10,080.00 | 10,100.00 | 0.0M |
| 2025-07-02 | 10,110.00 | 10,110.00 | 10,015.00 | 10,085.00 | 0.0M |
| 2025-07-01 | 9,955.00 | 10,040.00 | 9,955.00 | 10,005.00 | 0.0M |
| 2025-06-30 | 9,910.00 | 9,955.00 | 9,910.00 | 9,920.00 | 0.0M |
| 2025-06-27 | 9,840.00 | 9,925.00 | 9,840.00 | 9,905.00 | 0.0M |
| 2025-06-26 | 9,830.00 | 9,830.00 | 9,805.00 | 9,825.00 | 0.0M |
| 2025-06-25 | 9,800.00 | 9,882.00 | 9,800.00 | 9,830.00 | 0.0M |
| 2025-06-24 | 9,750.00 | 9,790.00 | 9,720.00 | 9,790.00 | 0.0M |
| 2025-06-23 | 9,645.00 | 9,645.00 | 9,620.00 | 9,620.00 | 0.0M |
| 2025-06-20 | 9,770.00 | 9,770.00 | 9,680.00 | 9,685.00 | 0.0M |
| 2025-06-19 | 9,665.00 | 9,790.00 | 9,665.00 | 9,730.00 | 0.0M |
| 2025-06-18 | 9,750.00 | 9,750.00 | 9,705.00 | 9,705.00 | 0.0M |
| 2025-06-17 | 9,730.00 | 9,755.00 | 9,625.00 | 9,740.00 | 0.0M |
| 2025-06-16 | 9,760.00 | 9,760.00 | 9,615.00 | 9,750.00 | 0.2M |
| 2025-06-13 | 9,990.00 | 9,990.00 | 9,765.00 | 9,765.00 | 0.0M |
| 2025-06-12 | 9,870.00 | 9,870.00 | 9,780.00 | 9,805.00 | 0.0M |
| 2025-06-11 | 9,825.00 | 9,825.00 | 9,715.00 | 9,820.00 | 0.0M |
| 2025-06-10 | 9,755.00 | 9,765.00 | 9,715.00 | 9,765.00 | 0.0M |
| 2025-06-09 | 9,745.00 | 9,775.00 | 9,670.00 | 9,715.00 | 0.0M |
| 2025-06-05 | 9,860.00 | 9,860.00 | 9,745.00 | 9,800.00 | 0.0M |
| 2025-06-04 | 9,920.00 | 9,920.00 | 9,805.00 | 9,835.00 | 0.0M |
| 2025-06-02 | 10,000.00 | 10,000.00 | 9,670.00 | 9,735.00 | 0.0M |
| 2025-05-30 | 9,730.00 | 9,805.00 | 9,690.00 | 9,735.00 | 0.0M |
| 2025-05-29 | 9,790.00 | 9,800.00 | 9,715.00 | 9,715.00 | 0.1M |
| 2025-05-28 | 9,980.00 | 9,980.00 | 9,750.00 | 9,780.00 | 0.0M |
| 2025-05-27 | 9,760.00 | 9,765.00 | 9,690.00 | 9,690.00 | 0.0M |
| 2025-05-26 | 9,715.00 | 9,715.00 | 9,705.00 | 9,715.00 | 0.0M |
| 2025-05-23 | 9,730.00 | 9,730.00 | 9,625.00 | 9,655.00 | 0.0M |
| 2025-05-22 | 9,695.00 | 9,730.00 | 9,695.00 | 9,720.00 | 0.0M |
| 2025-05-21 | 9,900.00 | 9,910.00 | 9,835.00 | 9,890.00 | 0.0M |
| 2025-05-20 | 9,850.00 | 9,900.00 | 9,845.00 | 9,895.00 | 0.0M |
| 2025-05-19 | 9,880.00 | 9,880.00 | 9,825.00 | 9,830.00 | 0.0M |
| 2025-05-16 | 9,955.00 | 9,955.00 | 9,800.00 | 9,820.00 | 0.0M |
| 2025-05-15 | 9,810.00 | 9,810.00 | 9,725.00 | 9,735.00 | 0.0M |
| 2025-05-14 | 9,820.00 | 9,820.00 | 9,735.00 | 9,815.00 | 0.0M |
| 2025-05-13 | 9,755.00 | 9,755.00 | 9,630.00 | 9,640.00 | 0.0M |
| 2025-05-12 | 9,450.00 | 9,605.00 | 9,450.00 | 9,550.00 | 0.0M |
| 2025-05-09 | 9,455.00 | 9,535.00 | 9,390.00 | 9,430.00 | 0.1M |
| 2025-05-08 | 9,500.00 | 9,545.00 | 9,480.00 | 9,480.00 | 0.0M |
| 2025-05-07 | 9,455.00 | 9,570.00 | 9,455.00 | 9,505.00 | 0.2M |
| 2025-05-02 | 9,515.00 | 9,655.00 | 9,475.00 | 9,475.00 | 0.0M |
| 2025-04-30 | 9,700.00 | 9,700.00 | 9,595.00 | 9,605.00 | 0.0M |
| 2025-04-29 | 9,745.00 | 9,745.00 | 9,640.00 | 9,695.00 | 0.0M |
| 2025-04-28 | 9,575.00 | 9,595.00 | 9,555.00 | 9,590.00 | 0.0M |
| 2025-04-25 | 9,585.00 | 9,605.00 | 9,530.00 | 9,555.00 | 0.0M |
| 2025-04-24 | 9,335.00 | 9,370.00 | 9,305.00 | 9,370.00 | 0.0M |
| 2025-04-23 | 9,360.00 | 9,395.00 | 9,340.00 | 9,360.00 | 0.0M |
| 2025-04-22 | 9,165.00 | 9,180.00 | 9,060.00 | 9,180.00 | 0.0M |
| 2025-04-21 | 9,300.00 | 9,300.00 | 9,170.00 | 9,200.00 | 0.0M |
| 2025-04-18 | 9,350.00 | 9,350.00 | 9,155.00 | 9,195.00 | 0.0M |
| 2025-04-17 | 9,175.00 | 9,220.00 | 9,170.00 | 9,195.00 | 0.0M |
| 2025-04-16 | 9,305.00 | 9,340.00 | 9,245.00 | 9,270.00 | 0.0M |
| 2025-04-15 | 9,325.00 | 9,385.00 | 9,270.00 | 9,385.00 | 0.0M |
| 2025-04-14 | 9,330.00 | 9,450.00 | 9,280.00 | 9,435.00 | 0.0M |
| 2025-04-11 | 9,230.00 | 9,345.00 | 9,135.00 | 9,345.00 | 0.0M |
| 2025-04-10 | 9,390.00 | 9,410.00 | 9,330.00 | 9,345.00 | 0.0M |
| 2025-04-09 | 8,770.00 | 8,770.00 | 8,640.00 | 8,720.00 | 0.0M |
| 2025-04-08 | 8,450.00 | 8,900.00 | 8,450.00 | 8,845.00 | 0.0M |
| 2025-04-07 | 8,545.00 | 8,625.00 | 8,450.00 | 8,450.00 | 0.0M |
| 2025-04-04 | 9,295.00 | 9,300.00 | 9,165.00 | 9,190.00 | 0.0M |
| 2025-04-03 | 9,460.00 | 9,545.00 | 9,360.00 | 9,545.00 | 0.0M |
| 2025-04-02 | 9,580.00 | 9,635.00 | 9,570.00 | 9,575.00 | 0.0M |
| 2025-04-01 | 9,560.00 | 9,575.00 | 9,535.00 | 9,535.00 | 0.0M |
| 2025-03-31 | 9,500.00 | 9,520.00 | 9,445.00 | 9,475.00 | 0.0M |
| 2025-03-28 | 9,620.00 | 9,645.00 | 9,605.00 | 9,645.00 | 0.0M |
| 2025-03-27 | 9,620.00 | 9,730.00 | 9,620.00 | 9,730.00 | 0.0M |
| 2025-03-26 | 9,855.00 | 9,855.00 | 9,775.00 | 9,795.00 | 0.0M |
| 2025-03-25 | 9,680.00 | 9,805.00 | 9,680.00 | 9,795.00 | 0.0M |
| 2025-03-24 | 9,735.00 | 9,735.00 | 9,675.00 | 9,730.00 | 0.0M |
| 2025-03-21 | 9,640.00 | 9,735.00 | 9,610.00 | 9,655.00 | 0.0M |
| 2025-03-20 | 9,635.00 | 9,785.00 | 9,635.00 | 9,785.00 | 0.0M |
| 2025-03-19 | 9,520.00 | 9,547.00 | 9,505.00 | 9,520.00 | 0.0M |
| 2025-03-18 | 9,510.00 | 9,585.00 | 9,510.00 | 9,585.00 | 0.0M |
| 2025-03-17 | 9,510.00 | 9,570.00 | 9,505.00 | 9,510.00 | 0.0M |
| 2025-03-14 | 9,535.00 | 9,537.00 | 9,480.00 | 9,495.00 | 0.0M |
| 2025-03-13 | 9,570.00 | 9,590.00 | 9,550.00 | 9,590.00 | 0.0M |
| 2025-03-12 | 9,600.00 | 9,625.00 | 9,560.00 | 9,570.00 | 0.0M |
| 2025-03-11 | 9,720.00 | 9,750.00 | 9,615.00 | 9,740.00 | 0.0M |
| 2025-03-10 | 9,740.00 | 9,900.00 | 9,740.00 | 9,900.00 | 0.0M |
| 2025-03-07 | 9,800.00 | 9,835.00 | 9,740.00 | 9,810.00 | 0.0M |
| 2025-03-06 | 9,845.00 | 9,900.00 | 9,810.00 | 9,900.00 | 0.0M |
| 2025-03-05 | 9,890.00 | 9,905.00 | 9,810.00 | 9,885.00 | 0.0M |
| 2025-03-04 | 9,965.00 | 10,040.00 | 9,962.00 | 10,010.00 | 0.0M |
| 2025-02-28 | 9,945.00 | 10,035.00 | 9,940.00 | 10,010.00 | 0.1M |
| 2025-02-27 | 10,060.00 | 10,085.00 | 10,035.00 | 10,075.00 | 0.1M |
| 2025-02-26 | 10,045.00 | 10,060.00 | 9,985.00 | 10,015.00 | 0.1M |
| 2025-02-25 | 9,985.00 | 10,015.00 | 9,965.00 | 10,010.00 | 0.1M |
| 2025-02-24 | 10,090.00 | 10,160.00 | 10,070.00 | 10,075.00 | 0.1M |
| 2025-02-21 | 10,210.00 | 10,240.00 | 10,140.00 | 10,175.00 | 0.1M |
| 2025-02-20 | 10,195.00 | 10,260.00 | 10,195.00 | 10,260.00 | 0.1M |
| 2025-02-19 | 10,180.00 | 10,205.00 | 10,130.00 | 10,205.00 | 0.2M |
| 2025-02-18 | 10,150.00 | 10,185.00 | 10,140.00 | 10,150.00 | 0.1M |
| 2025-02-17 | 10,125.00 | 10,195.00 | 10,105.00 | 10,185.00 | 0.2M |
| 2025-02-14 | 10,180.00 | 10,180.00 | 10,010.00 | 10,110.00 | 0.1M |
| 2025-02-13 | 10,005.00 | 10,010.00 | 9,940.00 | 9,975.00 | 0.1M |
| 2025-02-12 | 10,035.00 | 10,100.00 | 10,005.00 | 10,005.00 | 0.1M |
| 2025-02-11 | 10,110.00 | 10,160.00 | 10,105.00 | 10,130.00 | 0.1M |
| 2025-02-10 | 10,135.00 | 10,155.00 | 10,075.00 | 10,105.00 | 0.1M |
| 2025-02-07 | 10,090.00 | 10,210.00 | 10,090.00 | 10,150.00 | 0.1M |
| 2025-02-06 | 10,070.00 | 10,130.00 | 10,025.00 | 10,115.00 | 0.4M |
| 2025-02-05 | 9,895.00 | 9,975.00 | 9,895.00 | 9,935.00 | 0.2M |
| 2025-02-04 | 9,785.00 | 9,920.00 | 9,785.00 | 9,875.00 | 0.2M |
| 2025-02-03 | 9,785.00 | 9,860.00 | 9,755.00 | 9,785.00 | 0.2M |
| 2025-01-31 | 9,895.00 | 10,080.00 | 9,895.00 | 10,000.00 | 0.2M |
| 2025-01-24 | 9,910.00 | 9,910.00 | 9,815.00 | 9,900.00 | 0.1M |
| 2025-01-23 | 9,835.00 | 9,840.00 | 9,805.00 | 9,825.00 | 0.1M |
| 2025-01-22 | 9,795.00 | 9,835.00 | 9,790.00 | 9,825.00 | 0.1M |
| 2025-01-21 | 9,815.00 | 9,830.00 | 9,700.00 | 9,795.00 | 0.1M |
| 2025-01-20 | 9,835.00 | 9,845.00 | 9,785.00 | 9,815.00 | 0.3M |
| 2025-01-17 | 9,790.00 | 9,830.00 | 9,700.00 | 9,790.00 | 0.1M |
| 2025-01-16 | 9,560.00 | 9,820.00 | 9,560.00 | 9,790.00 | 0.1M |
| 2025-01-15 | 9,530.00 | 9,560.00 | 9,500.00 | 9,560.00 | 0.1M |
| 2025-01-14 | 9,600.00 | 9,600.00 | 9,535.00 | 9,565.00 | 0.2M |
| 2025-01-13 | 9,665.00 | 9,665.00 | 9,485.00 | 9,540.00 | 0.2M |
| 2025-01-10 | 9,710.00 | 9,710.00 | 9,540.00 | 9,600.00 | 0.4M |
| 2025-01-09 | 9,615.00 | 9,630.00 | 9,550.00 | 9,630.00 | 0.4M |
| 2025-01-08 | 9,505.00 | 9,655.00 | 9,505.00 | 9,595.00 | 0.5M |
| 2025-01-07 | 9,805.00 | 9,805.00 | 9,640.00 | 9,660.00 | 0.5M |
| 2025-01-06 | 9,700.00 | 9,770.00 | 9,685.00 | 9,745.00 | 0.7M |
| 2025-01-03 | 9,635.00 | 9,765.00 | 9,620.00 | 9,660.00 | 0.2M |
| 2025-01-02 | 9,735.00 | 9,735.00 | 9,660.00 | 9,705.00 | 0.3M |