9,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 0.0M |
| 2025-09-25 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 0.0M |
| 2025-09-24 | 10,000.00 | 10,000.00 | 9,700.00 | 9,900.00 | 0.0M |
| 2025-09-23 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0M |
| 2025-09-22 | 9,600.00 | 10,000.00 | 9,600.00 | 9,900.00 | 0.0M |
| 2025-09-19 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 0.0M |
| 2025-09-18 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2025-09-17 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 0.0M |
| 2025-09-16 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-09-15 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 0.0M |
| 2025-09-12 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-09-10 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 0.0M |
| 2025-09-08 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 0.0M |
| 2025-09-05 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-09-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0M |
| 2025-09-03 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 0.0M |
| 2025-08-29 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2025-08-28 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 0.0M |
| 2025-08-27 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2025-08-26 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 0.1M |
| 2025-08-25 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 0.0M |
| 2025-08-22 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 0.0M |
| 2025-08-21 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 0.0M |
| 2025-08-20 | 10,200.00 | 10,200.00 | 9,600.00 | 9,700.00 | 0.0M |
| 2025-08-19 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 0.0M |
| 2025-08-18 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2025-08-15 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2025-08-14 | 9,800.00 | 10,200.00 | 9,700.00 | 10,200.00 | 0.0M |
| 2025-08-13 | 9,900.00 | 9,900.00 | 9,700.00 | 9,700.00 | 0.0M |
| 2025-08-12 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 0.0M |
| 2025-08-11 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 0.0M |
| 2025-08-08 | 9,700.00 | 10,000.00 | 9,500.00 | 9,700.00 | 0.0M |
| 2025-08-07 | 9,400.00 | 9,900.00 | 9,400.00 | 9,700.00 | 0.0M |
| 2025-08-06 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 0.0M |
| 2025-08-05 | 9,800.00 | 9,800.00 | 9,200.00 | 9,300.00 | 0.0M |
| 2025-08-01 | 9,300.00 | 9,700.00 | 9,200.00 | 9,600.00 | 0.0M |
| 2025-07-31 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 0.0M |
| 2025-07-30 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 0.0M |
| 2025-07-29 | 9,900.00 | 9,900.00 | 9,200.00 | 9,800.00 | 0.1M |
| 2025-07-28 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 0.1M |
| 2025-07-25 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 0.0M |
| 2025-07-24 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-07-23 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 0.0M |
| 2025-07-22 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 0.0M |
| 2025-07-21 | 9,500.00 | 9,500.00 | 9,000.00 | 9,300.00 | 0.0M |
| 2025-07-18 | 9,600.00 | 9,600.00 | 9,200.00 | 9,400.00 | 0.0M |
| 2025-07-17 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 0.1M |
| 2025-07-16 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 0.0M |
| 2025-07-15 | 8,500.00 | 9,100.00 | 8,500.00 | 9,000.00 | 0.0M |
| 2025-07-11 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 0.1M |
| 2025-07-10 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-07-09 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-07-08 | 8,200.00 | 9,000.00 | 8,200.00 | 8,800.00 | 0.0M |
| 2025-07-07 | 8,500.00 | 8,900.00 | 8,500.00 | 8,800.00 | 0.0M |
| 2025-07-04 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-07-03 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-07-01 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 0.0M |
| 2025-06-27 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-06-26 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-06-25 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-06-24 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 0.0M |
| 2025-06-23 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-06-20 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 0.0M |
| 2025-06-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2025-06-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-06-13 | 8,600.00 | 8,800.00 | 8,400.00 | 8,800.00 | 0.0M |
| 2025-06-10 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 0.0M |
| 2025-06-09 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-06 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 0.0M |
| 2025-06-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0.0M |
| 2025-06-03 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 0.0M |
| 2025-06-02 | 8,400.00 | 8,800.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-05-30 | 8,900.00 | 8,900.00 | 8,500.00 | 8,800.00 | 0.0M |
| 2025-05-29 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 0.0M |
| 2025-05-28 | 8,600.00 | 8,900.00 | 8,500.00 | 8,700.00 | 0.1M |
| 2025-05-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-05-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-05-23 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-05-22 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 0.0M |
| 2025-05-21 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 0.0M |
| 2025-05-20 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-05-19 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-05-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-05-15 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 0.0M |
| 2025-05-14 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-05-13 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 0.0M |
| 2025-05-12 | 8,200.00 | 8,400.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2025-05-09 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 0.0M |
| 2025-05-08 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-05-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 0.0M |
| 2025-05-06 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-05-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-04-29 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 0.0M |
| 2025-04-28 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 0.1M |
| 2025-04-25 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 0.0M |
| 2025-04-24 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 0.0M |
| 2025-04-23 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 0.0M |
| 2025-04-22 | 7,900.00 | 7,900.00 | 7,400.00 | 7,900.00 | 0.0M |
| 2025-04-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2025-04-18 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 0.0M |
| 2025-04-17 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2025-04-16 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 0.0M |
| 2025-04-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 0.0M |
| 2025-04-14 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 0.0M |
| 2025-04-11 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 0.0M |
| 2025-04-10 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 0.0M |
| 2025-04-09 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 0.0M |
| 2025-04-08 | 7,300.00 | 7,600.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2025-04-04 | 7,400.00 | 8,400.00 | 7,000.00 | 7,800.00 | 0.1M |
| 2025-04-03 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 0.1M |
| 2025-04-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 0.0M |
| 2025-03-31 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2025-03-28 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-03-27 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 0.0M |
| 2025-03-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-03-25 | 8,400.00 | 8,600.00 | 8,200.00 | 8,300.00 | 0.0M |
| 2025-03-24 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-03-21 | 9,400.00 | 9,400.00 | 8,400.00 | 8,600.00 | 0.1M |
| 2025-03-20 | 8,893.00 | 8,893.00 | 8,800.00 | 8,800.00 | 0.1M |
| 2025-03-19 | 8,892.63 | 8,892.63 | 8,892.63 | 8,892.63 | 0.0M |
| 2025-03-18 | 8,985.00 | 9,078.00 | 8,893.00 | 8,893.00 | 0.1M |
| 2025-03-17 | 8,985.00 | 8,985.00 | 8,893.00 | 8,893.00 | 0.0M |
| 2025-03-14 | 8,985.00 | 9,078.00 | 8,985.00 | 8,985.00 | 0.0M |
| 2025-03-13 | 9,078.00 | 9,078.00 | 8,893.00 | 8,893.00 | 0.0M |
| 2025-03-12 | 8,893.00 | 8,985.00 | 8,893.00 | 8,985.00 | 0.1M |
| 2025-03-11 | 9,078.00 | 9,078.00 | 8,707.00 | 9,078.00 | 0.1M |
| 2025-03-10 | 8,893.00 | 9,263.00 | 8,893.00 | 9,078.00 | 0.1M |
| 2025-03-07 | 9,500.00 | 9,900.00 | 9,500.00 | 9,600.00 | 0.0M |
| 2025-03-06 | 9,078.00 | 9,078.00 | 8,707.00 | 8,800.00 | 0.0M |
| 2025-03-05 | 9,263.00 | 9,263.00 | 8,893.00 | 8,985.00 | 0.1M |
| 2025-03-04 | 9,800.00 | 10,400.00 | 9,600.00 | 10,000.00 | 0.2M |
| 2025-03-03 | 9,078.00 | 9,171.00 | 8,893.00 | 9,078.00 | 0.0M |
| 2025-02-28 | 9,078.00 | 9,171.00 | 8,893.00 | 8,985.00 | 0.1M |
| 2025-02-27 | 9,263.00 | 9,263.00 | 8,707.00 | 8,800.00 | 0.1M |
| 2025-02-26 | 10,100.00 | 10,300.00 | 9,900.00 | 9,900.00 | 0.1M |
| 2025-02-25 | 8,985.00 | 9,541.00 | 8,893.00 | 9,263.00 | 0.2M |
| 2025-02-24 | 9,078.00 | 9,078.00 | 8,429.00 | 8,893.00 | 0.1M |
| 2025-02-21 | 8,893.00 | 8,985.00 | 8,707.00 | 8,893.00 | 0.0M |
| 2025-02-20 | 8,707.00 | 8,985.00 | 8,615.00 | 8,985.00 | 0.3M |
| 2025-02-19 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | 0.2M |
| 2025-02-18 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 0.0M |
| 2025-02-17 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 0.0M |
| 2025-02-14 | 8,337.00 | 8,337.00 | 8,244.00 | 8,337.00 | 0.0M |
| 2025-02-13 | 8,244.00 | 8,522.00 | 8,059.00 | 8,429.00 | 0.0M |
| 2025-02-12 | 8,244.00 | 8,337.00 | 8,152.00 | 8,152.00 | 0.0M |
| 2025-02-11 | 8,337.00 | 8,429.00 | 8,244.00 | 8,244.00 | 0.1M |
| 2025-02-10 | 8,893.00 | 8,893.00 | 8,152.00 | 8,244.00 | 0.2M |
| 2025-02-07 | 7,503.00 | 8,152.00 | 7,503.00 | 8,152.00 | 0.1M |
| 2025-02-06 | 7,225.00 | 7,411.00 | 7,225.00 | 7,411.00 | 0.0M |
| 2025-02-05 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 0.0M |
| 2025-02-04 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-02-03 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-01-24 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0.1M |
| 2025-01-23 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-01-22 | 7,133.00 | 7,133.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-01-21 | 7,225.00 | 7,225.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-01-20 | 7,225.00 | 7,225.00 | 7,133.00 | 7,133.00 | 0.0M |
| 2025-01-17 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 0.0M |
| 2025-01-16 | 7,040.00 | 7,133.00 | 6,947.00 | 7,133.00 | 0.0M |
| 2025-01-15 | 7,133.00 | 7,225.00 | 7,040.00 | 7,133.00 | 0.0M |
| 2025-01-13 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 0.0M |
| 2025-01-10 | 7,133.00 | 7,133.00 | 7,040.00 | 7,040.00 | 0.0M |
| 2025-01-09 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2025-01-08 | 7,040.00 | 7,133.00 | 7,040.00 | 7,040.00 | 0.0M |
| 2025-01-07 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.1M |
| 2025-01-06 | 7,133.00 | 7,133.00 | 7,040.00 | 7,040.00 | 0.0M |
| 2025-01-03 | 7,318.00 | 7,318.00 | 7,133.00 | 7,133.00 | 0.1M |
| 2025-01-02 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 0.0M |