11,465.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11,585.00 | 11,585.00 | 11,445.00 | 11,465.00 | 0.2M |
| 2025-09-25 | 11,305.00 | 11,530.00 | 11,305.00 | 11,510.00 | 0.2M |
| 2025-09-24 | 11,645.00 | 11,645.00 | 11,485.00 | 11,530.00 | 0.2M |
| 2025-09-23 | 11,790.00 | 11,790.00 | 11,560.00 | 11,610.00 | 0.4M |
| 2025-09-22 | 11,790.00 | 11,790.00 | 11,540.00 | 11,570.00 | 0.5M |
| 2025-09-19 | 11,460.00 | 11,505.00 | 11,460.00 | 11,485.00 | 0.3M |
| 2025-09-18 | 11,555.00 | 11,555.00 | 11,365.00 | 11,415.00 | 0.3M |
| 2025-09-17 | 11,265.00 | 11,365.00 | 11,265.00 | 11,355.00 | 0.2M |
| 2025-09-16 | 11,440.00 | 11,455.00 | 11,335.00 | 11,355.00 | 0.2M |
| 2025-09-15 | 11,270.00 | 11,290.00 | 11,260.00 | 11,285.00 | 0.2M |
| 2025-09-12 | 11,405.00 | 11,405.00 | 11,250.00 | 11,270.00 | 0.2M |
| 2025-09-11 | 11,190.00 | 11,260.00 | 11,190.00 | 11,245.00 | 0.2M |
| 2025-09-10 | 11,095.00 | 11,210.00 | 11,095.00 | 11,190.00 | 0.3M |
| 2025-09-09 | 11,015.00 | 11,060.00 | 11,015.00 | 11,055.00 | 0.1M |
| 2025-09-08 | 11,015.00 | 11,015.00 | 10,980.00 | 11,015.00 | 0.1M |
| 2025-09-05 | 11,000.00 | 11,020.00 | 10,980.00 | 11,015.00 | 0.1M |
| 2025-09-04 | 11,000.00 | 11,000.00 | 10,925.00 | 10,940.00 | 0.0M |
| 2025-09-03 | 10,965.00 | 10,965.00 | 10,880.00 | 10,900.00 | 0.1M |
| 2025-09-02 | 10,960.00 | 10,960.00 | 10,910.00 | 10,930.00 | 0.0M |
| 2025-09-01 | 10,950.00 | 10,955.00 | 10,905.00 | 10,915.00 | 0.1M |
| 2025-08-29 | 11,040.00 | 11,040.00 | 10,970.00 | 11,005.00 | 0.1M |
| 2025-08-28 | 10,985.00 | 10,985.00 | 10,870.00 | 10,920.00 | 0.1M |
| 2025-08-27 | 11,080.00 | 11,080.00 | 10,975.00 | 11,005.00 | 0.1M |
| 2025-08-26 | 10,960.00 | 10,960.00 | 10,905.00 | 10,950.00 | 0.1M |
| 2025-08-25 | 10,990.00 | 10,990.00 | 10,935.00 | 10,950.00 | 0.1M |
| 2025-08-22 | 10,865.00 | 10,865.00 | 10,800.00 | 10,820.00 | 0.1M |
| 2025-08-21 | 10,860.00 | 10,885.00 | 10,840.00 | 10,880.00 | 0.1M |
| 2025-08-20 | 10,935.00 | 11,100.00 | 10,805.00 | 10,820.00 | 0.3M |
| 2025-08-19 | 11,050.00 | 11,060.00 | 11,025.00 | 11,055.00 | 0.1M |
| 2025-08-18 | 11,100.00 | 11,100.00 | 11,015.00 | 11,015.00 | 0.1M |
| 2025-08-14 | 11,060.00 | 11,075.00 | 11,040.00 | 11,050.00 | 0.1M |
| 2025-08-13 | 11,180.00 | 11,180.00 | 11,100.00 | 11,125.00 | 0.1M |
| 2025-08-12 | 11,075.00 | 11,090.00 | 11,060.00 | 11,085.00 | 0.1M |
| 2025-08-11 | 10,965.00 | 11,095.00 | 10,965.00 | 11,085.00 | 0.1M |
| 2025-08-08 | 11,055.00 | 11,060.00 | 11,000.00 | 11,055.00 | 0.1M |
| 2025-08-07 | 10,990.00 | 11,010.00 | 10,980.00 | 10,990.00 | 0.1M |
| 2025-08-06 | 10,935.00 | 10,950.00 | 10,900.00 | 10,930.00 | 0.1M |
| 2025-08-05 | 11,015.00 | 11,015.00 | 10,945.00 | 10,990.00 | 0.1M |
| 2025-08-04 | 10,905.00 | 10,905.00 | 10,825.00 | 10,870.00 | 0.1M |
| 2025-08-01 | 11,000.00 | 11,060.00 | 11,000.00 | 11,025.00 | 0.1M |
| 2025-07-31 | 11,060.00 | 11,105.00 | 11,047.00 | 11,075.00 | 0.2M |
| 2025-07-30 | 10,990.00 | 10,990.00 | 10,895.00 | 10,950.00 | 0.1M |
| 2025-07-29 | 10,995.00 | 11,030.00 | 10,995.00 | 11,025.00 | 0.1M |
| 2025-07-28 | 10,990.00 | 11,005.00 | 10,950.00 | 11,005.00 | 0.2M |
| 2025-07-25 | 10,920.00 | 10,945.00 | 10,900.00 | 10,940.00 | 0.1M |
| 2025-07-24 | 10,900.00 | 10,935.00 | 10,865.00 | 10,880.00 | 0.1M |
| 2025-07-23 | 10,850.00 | 10,850.00 | 10,810.00 | 10,845.00 | 0.1M |
| 2025-07-22 | 10,910.00 | 10,920.00 | 10,880.00 | 10,910.00 | 0.1M |
| 2025-07-21 | 10,985.00 | 11,002.00 | 10,980.00 | 10,990.00 | 0.2M |
| 2025-07-18 | 10,980.00 | 11,020.00 | 10,950.00 | 11,010.00 | 0.2M |
| 2025-07-17 | 10,860.00 | 10,940.00 | 10,860.00 | 10,940.00 | 0.2M |
| 2025-07-16 | 10,855.00 | 10,867.00 | 10,780.00 | 10,845.00 | 0.1M |
| 2025-07-15 | 10,780.00 | 10,855.00 | 10,780.00 | 10,855.00 | 0.1M |
| 2025-07-14 | 10,730.00 | 10,730.00 | 10,700.00 | 10,725.00 | 0.1M |
| 2025-07-11 | 10,700.00 | 10,735.00 | 10,690.00 | 10,720.00 | 0.1M |
| 2025-07-10 | 10,690.00 | 10,705.00 | 10,665.00 | 10,680.00 | 0.1M |
| 2025-07-09 | 10,620.00 | 10,620.00 | 10,595.00 | 10,615.00 | 0.1M |
| 2025-07-08 | 10,615.00 | 10,645.00 | 10,615.00 | 10,645.00 | 0.1M |
| 2025-07-07 | 10,560.00 | 10,620.00 | 10,560.00 | 10,605.00 | 0.1M |
| 2025-07-04 | 10,620.00 | 10,645.00 | 10,600.00 | 10,600.00 | 0.1M |
| 2025-07-03 | 10,560.00 | 10,605.00 | 10,540.00 | 10,605.00 | 0.1M |
| 2025-07-02 | 10,480.00 | 10,505.00 | 10,450.00 | 10,505.00 | 0.1M |
| 2025-07-01 | 10,605.00 | 10,615.00 | 10,570.00 | 10,570.00 | 0.2M |
| 2025-06-30 | 10,650.00 | 10,795.00 | 10,530.00 | 10,585.00 | 0.3M |
| 2025-06-27 | 10,590.00 | 10,620.00 | 10,575.00 | 10,620.00 | 0.3M |
| 2025-06-26 | 10,545.00 | 10,545.00 | 10,500.00 | 10,545.00 | 0.3M |
| 2025-06-25 | 10,550.00 | 10,585.00 | 10,520.00 | 10,570.00 | 0.3M |
| 2025-06-24 | 10,585.00 | 10,585.00 | 10,520.00 | 10,550.00 | 0.3M |
| 2025-06-23 | 10,360.00 | 10,470.00 | 10,345.00 | 10,470.00 | 0.3M |
| 2025-06-20 | 10,420.00 | 10,420.00 | 10,360.00 | 10,370.00 | 0.2M |
| 2025-06-19 | 10,275.00 | 10,430.00 | 10,275.00 | 10,420.00 | 0.2M |
| 2025-06-18 | 10,140.00 | 10,300.00 | 10,140.00 | 10,270.00 | 0.2M |
| 2025-06-17 | 10,165.00 | 10,265.00 | 10,165.00 | 10,265.00 | 0.2M |
| 2025-06-16 | 10,085.00 | 10,200.00 | 10,085.00 | 10,160.00 | 0.2M |
| 2025-06-13 | 10,150.00 | 10,150.00 | 10,040.00 | 10,095.00 | 0.3M |
| 2025-06-12 | 10,160.00 | 10,195.00 | 10,135.00 | 10,160.00 | 0.2M |
| 2025-06-11 | 10,200.00 | 10,200.00 | 10,120.00 | 10,155.00 | 0.2M |
| 2025-06-10 | 10,075.00 | 10,190.00 | 10,075.00 | 10,180.00 | 0.2M |
| 2025-06-09 | 10,180.00 | 10,180.00 | 10,045.00 | 10,070.00 | 0.3M |
| 2025-06-05 | 10,135.00 | 10,145.00 | 10,085.00 | 10,090.00 | 0.2M |
| 2025-06-04 | 10,065.00 | 10,195.00 | 10,065.00 | 10,150.00 | 0.3M |
| 2025-06-02 | 10,040.00 | 10,047.00 | 9,980.00 | 9,995.00 | 0.2M |
| 2025-05-30 | 10,060.00 | 10,060.00 | 9,975.00 | 10,040.00 | 0.2M |
| 2025-05-29 | 10,140.00 | 10,185.00 | 10,140.00 | 10,150.00 | 0.2M |
| 2025-05-28 | 10,005.00 | 10,095.00 | 10,005.00 | 10,090.00 | 0.2M |
| 2025-05-27 | 9,955.00 | 9,975.00 | 9,940.00 | 9,975.00 | 0.2M |
| 2025-05-26 | 9,975.00 | 9,975.00 | 9,940.00 | 9,950.00 | 0.2M |
| 2025-05-23 | 9,980.00 | 10,015.00 | 9,970.00 | 9,980.00 | 0.2M |
| 2025-05-22 | 9,965.00 | 9,980.00 | 9,940.00 | 9,980.00 | 0.2M |
| 2025-05-21 | 10,075.00 | 10,085.00 | 10,025.00 | 10,025.00 | 0.2M |
| 2025-05-20 | 10,080.00 | 10,122.00 | 10,060.00 | 10,070.00 | 0.2M |
| 2025-05-19 | 10,065.00 | 10,080.00 | 10,040.00 | 10,055.00 | 0.2M |
| 2025-05-16 | 10,110.00 | 10,110.00 | 10,035.00 | 10,045.00 | 0.2M |
| 2025-05-15 | 10,170.00 | 10,195.00 | 10,120.00 | 10,125.00 | 0.2M |
| 2025-05-14 | 10,145.00 | 10,265.00 | 10,125.00 | 10,180.00 | 0.2M |
| 2025-05-13 | 9,965.00 | 10,070.00 | 9,945.00 | 9,980.00 | 0.3M |
| 2025-05-12 | 9,805.00 | 9,900.00 | 9,805.00 | 9,895.00 | 0.2M |
| 2025-05-09 | 9,770.00 | 9,835.00 | 9,760.00 | 9,780.00 | 0.2M |
| 2025-05-08 | 9,655.00 | 9,745.00 | 9,655.00 | 9,735.00 | 0.2M |
| 2025-05-07 | 9,510.00 | 9,685.00 | 9,510.00 | 9,660.00 | 0.2M |
| 2025-05-02 | 9,855.00 | 9,855.00 | 9,690.00 | 9,690.00 | 0.3M |
| 2025-04-30 | 9,715.00 | 9,730.00 | 9,675.00 | 9,685.00 | 0.3M |
| 2025-04-29 | 9,695.00 | 9,740.00 | 9,680.00 | 9,710.00 | 0.3M |
| 2025-04-28 | 9,605.00 | 9,705.00 | 9,605.00 | 9,690.00 | 0.3M |
| 2025-04-25 | 9,595.00 | 9,650.00 | 9,595.00 | 9,650.00 | 0.2M |
| 2025-04-24 | 9,480.00 | 9,480.00 | 9,430.00 | 9,445.00 | 0.2M |
| 2025-04-23 | 9,395.00 | 9,442.00 | 9,390.00 | 9,425.00 | 0.2M |
| 2025-04-22 | 9,220.00 | 9,225.00 | 9,180.00 | 9,195.00 | 0.2M |
| 2025-04-21 | 9,285.00 | 9,290.00 | 9,245.00 | 9,255.00 | 0.2M |
| 2025-04-18 | 9,310.00 | 9,330.00 | 9,275.00 | 9,300.00 | 0.2M |
| 2025-04-17 | 9,285.00 | 9,320.00 | 9,250.00 | 9,320.00 | 0.2M |
| 2025-04-16 | 9,415.00 | 9,415.00 | 9,327.00 | 9,350.00 | 0.2M |
| 2025-04-15 | 9,415.00 | 9,425.00 | 9,385.00 | 9,420.00 | 0.2M |
| 2025-04-14 | 9,460.00 | 9,470.00 | 9,430.00 | 9,440.00 | 0.2M |
| 2025-04-11 | 9,380.00 | 9,460.00 | 9,300.00 | 9,455.00 | 0.2M |
| 2025-04-10 | 9,195.00 | 9,610.00 | 9,195.00 | 9,550.00 | 0.2M |
| 2025-04-09 | 9,180.00 | 9,180.00 | 9,015.00 | 9,115.00 | 0.2M |
| 2025-04-08 | 9,320.00 | 9,320.00 | 9,225.00 | 9,250.00 | 0.2M |
| 2025-04-07 | 9,160.00 | 9,160.00 | 8,940.00 | 8,995.00 | 0.2M |
| 2025-04-04 | 9,390.00 | 9,460.00 | 9,297.00 | 9,355.00 | 0.2M |
| 2025-04-03 | 9,595.00 | 9,615.00 | 9,570.00 | 9,605.00 | 0.2M |
| 2025-04-02 | 9,765.00 | 9,765.00 | 9,700.00 | 9,720.00 | 0.3M |
| 2025-04-01 | 9,675.00 | 9,675.00 | 9,630.00 | 9,660.00 | 0.2M |
| 2025-03-31 | 9,625.00 | 9,630.00 | 9,550.00 | 9,630.00 | 0.2M |
| 2025-03-28 | 9,820.00 | 9,820.00 | 9,800.00 | 9,820.00 | 0.2M |
| 2025-03-27 | 9,900.00 | 9,900.00 | 9,847.00 | 9,870.00 | 0.2M |
| 2025-03-26 | 10,040.00 | 10,040.00 | 9,995.00 | 10,010.00 | 0.2M |
| 2025-03-25 | 10,010.00 | 10,100.00 | 9,955.00 | 10,000.00 | 0.3M |