9,660.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9,639.50 | 9,714.02 | 9,639.50 | 9,660.01 | 5,040.6M |
| 2025-09-25 | 9,718.99 | 9,734.97 | 9,635.42 | 9,659.51 | 5,354.5M |
| 2025-09-24 | 9,575.24 | 9,718.10 | 9,567.11 | 9,710.39 | 6,107.0M |
| 2025-09-23 | 9,629.57 | 9,657.05 | 9,487.21 | 9,616.02 | 8,476.5M |
| 2025-09-22 | 9,719.43 | 9,726.34 | 9,598.82 | 9,647.43 | 6,715.5M |
| 2025-09-19 | 9,675.67 | 9,745.40 | 9,664.55 | 9,726.46 | 8,192.6M |
| 2025-09-18 | 9,807.81 | 9,818.70 | 9,622.04 | 9,672.96 | 8,965.0M |
| 2025-09-17 | 9,758.84 | 9,835.78 | 9,728.73 | 9,822.21 | 6,833.8M |
| 2025-09-16 | 9,811.72 | 9,839.02 | 9,670.21 | 9,765.41 | 5,395.0M |
| 2025-09-15 | 9,826.17 | 9,850.98 | 9,763.15 | 9,773.50 | 5,430.9M |
| 2025-09-12 | 9,822.96 | 9,867.63 | 9,774.00 | 9,820.58 | 5,866.2M |
| 2025-09-11 | 9,703.17 | 9,822.86 | 9,675.81 | 9,822.86 | 4,665.2M |
| 2025-09-10 | 9,758.20 | 9,767.81 | 9,674.21 | 9,727.69 | 3,773.0M |
| 2025-09-09 | 9,755.39 | 9,864.46 | 9,747.44 | 9,809.47 | 5,356.2M |
| 2025-09-08 | 9,666.13 | 9,767.07 | 9,650.78 | 9,760.92 | 5,207.5M |
| 2025-09-05 | 9,533.58 | 9,642.95 | 9,496.26 | 9,637.60 | 4,437.9M |
| 2025-09-04 | 9,571.05 | 9,574.65 | 9,430.24 | 9,522.46 | 5,261.3M |
| 2025-09-03 | 9,733.79 | 9,736.22 | 9,543.23 | 9,568.51 | 4,989.6M |
| 2025-09-02 | 9,776.86 | 9,776.92 | 9,635.30 | 9,696.32 | 6,248.3M |
| 2025-09-01 | 9,717.54 | 9,770.06 | 9,654.98 | 9,745.27 | 6,510.1M |
| 2025-08-29 | 9,714.82 | 9,770.46 | 9,678.99 | 9,699.02 | 5,999.9M |
| 2025-08-28 | 9,664.51 | 9,718.88 | 9,498.66 | 9,692.59 | 6,167.6M |
| 2025-08-27 | 9,841.52 | 9,861.16 | 9,655.18 | 9,655.18 | 6,458.3M |
| 2025-08-26 | 9,795.90 | 9,878.80 | 9,762.26 | 9,851.98 | 5,945.6M |
| 2025-08-25 | 9,718.13 | 9,822.00 | 9,706.57 | 9,798.55 | 6,580.5M |
| 2025-08-22 | 9,654.15 | 9,687.42 | 9,585.41 | 9,685.69 | 4,892.5M |
| 2025-08-21 | 9,645.95 | 9,688.14 | 9,621.08 | 9,657.17 | 4,833.6M |
| 2025-08-20 | 9,496.78 | 9,631.40 | 9,485.34 | 9,631.40 | 4,461.0M |
| 2025-08-19 | 9,529.69 | 9,550.50 | 9,481.58 | 9,507.56 | 4,310.5M |
| 2025-08-18 | 9,557.18 | 9,579.18 | 9,502.47 | 9,527.51 | 5,364.8M |
| 2025-08-15 | 9,360.55 | 9,525.41 | 9,360.55 | 9,521.83 | 4,997.7M |
| 2025-08-14 | 9,470.51 | 9,499.01 | 9,362.30 | 9,375.88 | 4,493.6M |
| 2025-08-13 | 9,421.32 | 9,485.65 | 9,404.88 | 9,468.59 | 4,582.8M |
| 2025-08-12 | 9,371.18 | 9,421.20 | 9,364.35 | 9,412.50 | 3,265.3M |
| 2025-08-11 | 9,360.30 | 9,375.96 | 9,322.33 | 9,363.11 | 3,477.7M |
| 2025-08-08 | 9,298.52 | 9,369.25 | 9,290.36 | 9,344.19 | 3,430.5M |
| 2025-08-07 | 9,326.18 | 9,337.10 | 9,262.05 | 9,313.08 | 3,030.0M |
| 2025-08-06 | 9,290.91 | 9,326.48 | 9,265.16 | 9,321.46 | 3,218.4M |
| 2025-08-05 | 9,235.41 | 9,293.81 | 9,228.70 | 9,293.81 | 3,048.4M |
| 2025-08-04 | 9,156.67 | 9,231.04 | 9,156.67 | 9,225.49 | 3,000.1M |
| 2025-08-01 | 9,170.89 | 9,235.06 | 9,162.56 | 9,185.01 | 3,153.4M |
| 2025-07-31 | 9,350.51 | 9,355.38 | 9,147.20 | 9,172.61 | 4,955.5M |
| 2025-07-30 | 9,379.24 | 9,467.13 | 9,348.41 | 9,396.39 | 4,605.5M |
| 2025-07-29 | 9,394.05 | 9,400.35 | 9,298.86 | 9,385.97 | 4,091.5M |
| 2025-07-28 | 9,454.68 | 9,464.27 | 9,378.66 | 9,398.26 | 4,992.3M |
| 2025-07-25 | 9,539.73 | 9,574.09 | 9,483.50 | 9,491.79 | 5,690.9M |
| 2025-07-24 | 9,407.53 | 9,545.85 | 9,390.50 | 9,545.85 | 7,234.7M |
| 2025-07-23 | 9,513.56 | 9,534.33 | 9,420.00 | 9,428.43 | 7,436.1M |
| 2025-07-22 | 9,302.16 | 9,460.98 | 9,265.73 | 9,460.98 | 7,218.5M |
| 2025-07-21 | 9,164.41 | 9,283.00 | 9,164.41 | 9,277.41 | 5,917.0M |
| 2025-07-18 | 9,088.14 | 9,126.65 | 9,072.95 | 9,123.90 | 3,368.1M |
| 2025-07-17 | 9,101.76 | 9,118.44 | 9,062.77 | 9,095.07 | 3,006.7M |
| 2025-07-16 | 9,133.89 | 9,143.95 | 9,067.25 | 9,106.77 | 3,213.2M |
| 2025-07-15 | 9,222.03 | 9,230.37 | 9,111.90 | 9,133.73 | 4,617.6M |
| 2025-07-14 | 9,216.67 | 9,261.42 | 9,216.67 | 9,234.70 | 4,403.4M |
| 2025-07-11 | 9,194.96 | 9,270.31 | 9,166.30 | 9,207.28 | 5,200.0M |
| 2025-07-10 | 9,087.38 | 9,202.71 | 9,087.38 | 9,190.24 | 4,168.2M |
| 2025-07-09 | 9,101.53 | 9,124.96 | 9,073.01 | 9,091.13 | 3,675.7M |
| 2025-07-08 | 9,055.93 | 9,107.60 | 9,046.14 | 9,102.29 | 3,901.0M |
| 2025-07-07 | 9,005.93 | 9,054.38 | 8,997.46 | 9,052.26 | 3,855.3M |
| 2025-07-04 | 9,002.47 | 9,059.06 | 8,987.67 | 9,005.57 | 3,975.2M |
| 2025-07-03 | 9,004.60 | 9,023.23 | 8,977.71 | 9,009.19 | 2,985.5M |
| 2025-07-02 | 8,937.16 | 9,009.15 | 8,934.12 | 9,006.80 | 4,270.2M |
| 2025-07-01 | 8,880.40 | 8,933.55 | 8,861.70 | 8,931.44 | 2,973.8M |
| 2025-06-30 | 8,900.53 | 8,903.54 | 8,846.62 | 8,878.21 | 3,077.7M |
| 2025-06-27 | 8,907.56 | 8,993.16 | 8,889.20 | 8,904.67 | 3,848.7M |
| 2025-06-26 | 8,913.81 | 8,926.37 | 8,888.46 | 8,900.43 | 3,158.3M |
| 2025-06-25 | 8,848.32 | 8,930.44 | 8,841.86 | 8,918.39 | 3,698.9M |
| 2025-06-24 | 8,785.48 | 8,856.37 | 8,774.70 | 8,846.60 | 3,061.0M |
| 2025-06-23 | 8,768.93 | 8,809.72 | 8,746.39 | 8,790.74 | 2,866.4M |
| 2025-06-20 | 8,784.30 | 8,815.95 | 8,771.61 | 8,787.46 | 2,700.9M |
| 2025-06-19 | 8,876.38 | 8,881.52 | 8,782.42 | 8,809.26 | 3,018.1M |
| 2025-06-18 | 8,936.34 | 8,945.12 | 8,861.69 | 8,889.93 | 2,493.5M |
| 2025-06-17 | 8,922.87 | 8,948.07 | 8,911.88 | 8,942.38 | 2,742.4M |
| 2025-06-16 | 8,914.70 | 8,959.23 | 8,911.59 | 8,934.29 | 3,159.9M |
| 2025-06-13 | 8,980.96 | 8,989.80 | 8,914.55 | 8,924.38 | 3,890.6M |
| 2025-06-12 | 8,971.68 | 9,004.14 | 8,951.90 | 9,000.23 | 2,382.0M |
| 2025-06-11 | 8,946.98 | 8,994.58 | 8,945.54 | 8,978.51 | 2,258.4M |
| 2025-06-10 | 8,965.36 | 8,989.81 | 8,895.49 | 8,947.81 | 2,541.3M |
| 2025-06-09 | 8,942.30 | 8,965.83 | 8,911.89 | 8,961.30 | 2,229.9M |
| 2025-06-06 | 8,933.80 | 8,956.93 | 8,924.10 | 8,940.03 | 2,191.7M |
| 2025-06-05 | 8,988.72 | 9,002.77 | 8,912.08 | 8,927.62 | 2,350.8M |
| 2025-06-04 | 8,945.43 | 8,994.26 | 8,937.70 | 8,993.62 | 2,429.6M |
| 2025-06-03 | 8,859.05 | 8,945.61 | 8,854.54 | 8,941.96 | 2,660.1M |
| 2025-05-30 | 8,852.07 | 8,882.34 | 8,840.01 | 8,862.00 | 2,181.8M |
| 2025-05-29 | 8,835.00 | 8,883.36 | 8,821.39 | 8,865.76 | 2,187.1M |
| 2025-05-28 | 8,813.21 | 8,847.12 | 8,795.90 | 8,836.66 | 2,129.6M |
| 2025-05-27 | 8,826.37 | 8,840.38 | 8,783.38 | 8,818.82 | 2,021.7M |
| 2025-05-26 | 8,842.42 | 8,870.79 | 8,802.47 | 8,825.53 | 1,989.2M |
| 2025-05-23 | 8,921.80 | 8,971.69 | 8,846.49 | 8,846.49 | 2,207.5M |
| 2025-05-22 | 8,930.89 | 8,948.42 | 8,908.04 | 8,926.91 | 2,170.1M |
| 2025-05-21 | 8,897.48 | 8,949.83 | 8,897.48 | 8,945.72 | 2,281.0M |
| 2025-05-20 | 8,877.05 | 8,903.87 | 8,867.05 | 8,898.52 | 2,135.9M |
| 2025-05-19 | 8,844.02 | 8,881.43 | 8,825.54 | 8,866.50 | 2,331.2M |
| 2025-05-16 | 8,852.42 | 8,878.23 | 8,813.81 | 8,835.51 | 2,318.7M |
| 2025-05-15 | 8,895.36 | 8,917.29 | 8,859.44 | 8,859.44 | 2,698.8M |
| 2025-05-14 | 8,858.70 | 8,910.97 | 8,814.81 | 8,908.27 | 2,999.4M |
| 2025-05-13 | 8,868.10 | 8,876.77 | 8,826.98 | 8,873.73 | 2,729.0M |
| 2025-05-12 | 8,808.13 | 8,830.19 | 8,776.77 | 8,824.34 | 2,640.2M |
| 2025-05-09 | 8,763.43 | 8,792.88 | 8,756.93 | 8,787.85 | 2,544.3M |
| 2025-05-08 | 8,727.46 | 8,772.22 | 8,701.73 | 8,762.48 | 2,507.4M |
| 2025-05-07 | 8,754.28 | 8,781.57 | 8,727.68 | 8,758.80 | 2,973.9M |
| 2025-05-06 | 8,687.97 | 8,703.35 | 8,649.05 | 8,703.35 | 3,440.5M |
| 2025-04-30 | 8,714.38 | 8,722.45 | 8,653.75 | 8,654.98 | 3,277.1M |
| 2025-04-29 | 8,711.01 | 8,764.80 | 8,705.08 | 8,721.16 | 2,902.7M |
| 2025-04-28 | 8,769.77 | 8,772.14 | 8,718.75 | 8,743.43 | 3,087.7M |
| 2025-04-25 | 8,754.28 | 8,795.22 | 8,747.77 | 8,776.59 | 2,691.5M |
| 2025-04-24 | 8,710.29 | 8,788.47 | 8,710.29 | 8,746.64 | 2,655.3M |
| 2025-04-23 | 8,756.23 | 8,769.87 | 8,708.62 | 8,712.57 | 2,855.2M |
| 2025-04-22 | 8,700.71 | 8,770.45 | 8,698.86 | 8,748.56 | 2,857.0M |
| 2025-04-21 | 8,667.40 | 8,726.49 | 8,650.89 | 8,691.24 | 2,434.8M |
| 2025-04-18 | 8,650.26 | 8,683.67 | 8,632.36 | 8,675.72 | 2,139.5M |
| 2025-04-17 | 8,649.66 | 8,695.09 | 8,628.97 | 8,665.77 | 2,590.9M |
| 2025-04-16 | 8,658.87 | 8,683.04 | 8,594.74 | 8,676.88 | 2,561.4M |
| 2025-04-15 | 8,646.29 | 8,672.36 | 8,610.45 | 8,669.10 | 2,451.0M |
| 2025-04-14 | 8,600.14 | 8,649.15 | 8,594.38 | 8,642.03 | 2,919.5M |
| 2025-04-11 | 8,554.55 | 8,604.62 | 8,537.47 | 8,563.10 | 2,749.6M |
| 2025-04-10 | 8,556.23 | 8,628.69 | 8,509.27 | 8,581.22 | 3,740.2M |
| 2025-04-09 | 8,360.68 | 8,502.17 | 8,195.22 | 8,479.35 | 4,183.6M |
| 2025-04-08 | 8,278.60 | 8,458.06 | 8,278.60 | 8,431.44 | 4,470.3M |
| 2025-04-07 | 8,593.94 | 8,665.00 | 8,155.63 | 8,267.33 | 5,267.1M |
| 2025-04-03 | 8,885.89 | 8,967.78 | 8,874.17 | 8,928.89 | 2,695.1M |
| 2025-04-02 | 8,916.02 | 8,970.57 | 8,913.81 | 8,940.54 | 2,475.7M |
| 2025-04-01 | 8,844.73 | 8,936.89 | 8,844.73 | 8,925.42 | 3,263.3M |
| 2025-03-31 | 8,856.88 | 8,929.99 | 8,800.87 | 8,835.89 | 3,188.9M |
| 2025-03-28 | 8,928.47 | 8,933.11 | 8,851.65 | 8,874.68 | 2,999.9M |
| 2025-03-27 | 8,943.75 | 8,965.09 | 8,901.97 | 8,931.38 | 2,671.2M |
| 2025-03-26 | 8,970.59 | 8,978.32 | 8,927.42 | 8,951.32 | 2,941.4M |
| 2025-03-25 | 8,918.70 | 8,983.92 | 8,910.89 | 8,983.63 | 3,219.4M |
| 2025-03-24 | 8,871.00 | 8,928.81 | 8,837.45 | 8,923.12 | 3,317.5M |
| 2025-03-21 | 8,894.70 | 8,950.93 | 8,825.40 | 8,861.68 | 3,481.9M |
| 2025-03-20 | 8,910.76 | 8,934.17 | 8,886.81 | 8,896.41 | 2,564.0M |
| 2025-03-19 | 8,884.71 | 8,922.59 | 8,861.73 | 8,915.31 | 2,580.0M |
| 2025-03-18 | 8,904.52 | 8,909.18 | 8,870.97 | 8,896.56 | 2,726.7M |
| 2025-03-17 | 8,895.06 | 8,919.44 | 8,893.44 | 8,893.44 | 3,398.9M |
| 2025-03-14 | 8,815.50 | 8,881.06 | 8,805.01 | 8,879.62 | 3,748.5M |
| 2025-03-13 | 8,769.77 | 8,821.19 | 8,752.62 | 8,810.15 | 3,471.4M |
| 2025-03-12 | 8,775.37 | 8,794.13 | 8,747.10 | 8,769.44 | 2,736.9M |
| 2025-03-11 | 8,643.30 | 8,771.14 | 8,634.23 | 8,771.14 | 2,823.6M |
| 2025-03-10 | 8,689.04 | 8,700.26 | 8,656.09 | 8,698.08 | 2,800.6M |
| 2025-03-07 | 8,661.86 | 8,713.41 | 8,657.95 | 8,678.90 | 3,182.8M |
| 2025-03-06 | 8,668.58 | 8,683.18 | 8,631.82 | 8,675.05 | 3,046.0M |
| 2025-03-05 | 8,633.72 | 8,662.43 | 8,575.64 | 8,662.43 | 2,634.2M |
| 2025-03-04 | 8,593.36 | 8,642.70 | 8,578.26 | 8,632.61 | 2,383.1M |
| 2025-03-03 | 8,625.84 | 8,680.19 | 8,597.83 | 8,618.69 | 3,063.4M |
| 2025-02-28 | 8,686.72 | 8,717.15 | 8,605.01 | 8,612.17 | 3,146.0M |
| 2025-02-27 | 8,653.56 | 8,694.10 | 8,633.03 | 8,694.10 | 3,093.9M |
| 2025-02-26 | 8,552.66 | 8,647.12 | 8,552.66 | 8,647.12 | 3,145.7M |
| 2025-02-25 | 8,593.57 | 8,605.08 | 8,532.66 | 8,543.47 | 2,817.5M |
| 2025-02-24 | 8,600.41 | 8,645.52 | 8,589.66 | 8,623.68 | 3,419.0M |
| 2025-02-21 | 8,645.29 | 8,651.53 | 8,590.63 | 8,604.41 | 3,197.1M |
| 2025-02-20 | 8,661.74 | 8,661.74 | 8,609.66 | 8,644.68 | 2,525.9M |
| 2025-02-19 | 8,640.45 | 8,677.21 | 8,621.39 | 8,675.45 | 2,876.3M |
| 2025-02-18 | 8,690.41 | 8,735.84 | 8,618.80 | 8,647.70 | 2,938.7M |
| 2025-02-17 | 8,732.54 | 8,734.53 | 8,642.41 | 8,694.29 | 3,110.6M |
| 2025-02-14 | 8,720.12 | 8,730.31 | 8,681.63 | 8,725.18 | 2,695.8M |
| 2025-02-13 | 8,736.22 | 8,767.45 | 8,723.37 | 8,724.21 | 2,985.7M |
| 2025-02-12 | 8,704.43 | 8,739.82 | 8,680.31 | 8,739.82 | 2,584.5M |
| 2025-02-11 | 8,689.62 | 8,720.98 | 8,668.47 | 8,719.92 | 2,755.5M |
| 2025-02-10 | 8,704.44 | 8,718.78 | 8,666.36 | 8,685.95 | 2,770.3M |
| 2025-02-07 | 8,634.37 | 8,736.74 | 8,600.19 | 8,702.59 | 3,084.9M |
| 2025-02-06 | 8,611.04 | 8,651.62 | 8,567.81 | 8,647.79 | 2,461.4M |
| 2025-02-05 | 8,798.40 | 8,798.44 | 8,593.52 | 8,619.47 | 2,533.4M |
| 2025-01-27 | 8,712.66 | 8,810.27 | 8,712.66 | 8,766.91 | 2,348.0M |
| 2025-01-24 | 8,617.96 | 8,724.68 | 8,605.48 | 8,705.52 | 2,099.3M |
| 2025-01-23 | 8,640.44 | 8,718.65 | 8,628.89 | 8,629.36 | 2,340.9M |
| 2025-01-22 | 8,639.23 | 8,640.37 | 8,550.90 | 8,594.26 | 1,810.1M |
| 2025-01-21 | 8,727.07 | 8,734.94 | 8,629.71 | 8,658.80 | 2,130.3M |
| 2025-01-20 | 8,713.49 | 8,764.07 | 8,682.49 | 8,696.43 | 2,391.8M |
| 2025-01-17 | 8,638.30 | 8,703.18 | 8,613.66 | 8,678.77 | 2,183.2M |
| 2025-01-16 | 8,614.43 | 8,706.61 | 8,609.90 | 8,656.79 | 2,482.9M |
| 2025-01-15 | 8,579.94 | 8,631.90 | 8,564.81 | 8,577.66 | 2,199.4M |
| 2025-01-14 | 8,422.80 | 8,612.68 | 8,410.21 | 8,594.67 | 2,635.7M |
| 2025-01-13 | 8,416.13 | 8,479.40 | 8,378.37 | 8,412.72 | 2,218.6M |
| 2025-01-10 | 8,579.55 | 8,610.11 | 8,454.13 | 8,454.13 | 2,038.5M |
| 2025-01-09 | 8,655.17 | 8,655.17 | 8,572.01 | 8,576.03 | 2,122.7M |
| 2025-01-08 | 8,683.08 | 8,729.41 | 8,543.82 | 8,685.63 | 2,805.5M |
| 2025-01-07 | 8,715.41 | 8,745.34 | 8,621.92 | 8,705.43 | 2,471.3M |
| 2025-01-06 | 8,683.53 | 8,768.87 | 8,642.28 | 8,731.72 | 2,865.6M |
| 2025-01-03 | 8,797.58 | 8,864.41 | 8,665.74 | 8,682.84 | 3,276.1M |
| 2025-01-02 | 8,986.63 | 9,026.84 | 8,722.44 | 8,772.01 | 3,755.6M |