15,502.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15,316.50 | 15,502.50 | 15,200.00 | 15,502.50 | 467.1M |
| 2025-09-25 | 15,585.70 | 15,585.70 | 15,302.40 | 15,316.50 | 328.4M |
| 2025-09-24 | 15,613.90 | 15,613.90 | 15,342.60 | 15,585.70 | 334.3M |
| 2025-09-23 | 15,286.40 | 15,710.90 | 15,286.40 | 15,613.90 | 478.1M |
| 2025-09-22 | 14,320.70 | 15,289.90 | 14,320.70 | 15,286.40 | 406.8M |
| 2025-09-19 | 14,205.60 | 14,388.80 | 14,205.60 | 14,320.70 | 1,554.2M |
| 2025-09-18 | 14,158.90 | 14,240.00 | 14,058.00 | 14,205.60 | 205.1M |
| 2025-09-17 | 14,417.10 | 14,417.10 | 14,113.50 | 14,158.90 | 237.3M |
| 2025-09-16 | 14,303.50 | 14,609.70 | 14,303.50 | 14,417.10 | 255.1M |
| 2025-09-15 | 14,696.80 | 14,696.80 | 14,058.00 | 14,303.50 | 247.6M |
| 2025-09-12 | 14,392.60 | 14,696.80 | 14,392.60 | 14,696.80 | 238.4M |
| 2025-09-11 | 13,945.80 | 14,428.10 | 13,945.80 | 14,392.60 | 261.1M |
| 2025-09-10 | 14,000.10 | 14,000.10 | 13,773.90 | 13,945.80 | 213.6M |
| 2025-09-09 | 13,818.10 | 14,039.00 | 13,818.10 | 14,000.10 | 254.2M |
| 2025-09-08 | 13,829.90 | 14,066.20 | 13,790.60 | 13,818.10 | 209.5M |
| 2025-09-05 | 13,545.60 | 13,834.10 | 13,454.30 | 13,829.90 | 207.0M |
| 2025-09-04 | 13,694.10 | 13,798.70 | 13,436.20 | 13,545.60 | 290.9M |
| 2025-09-03 | 13,720.30 | 14,018.90 | 13,694.10 | 13,694.10 | 326.8M |
| 2025-09-02 | 13,671.60 | 13,853.30 | 13,659.00 | 13,720.30 | 173.6M |
| 2025-09-01 | 12,926.70 | 13,689.00 | 12,926.70 | 13,671.60 | 240.6M |
| 2025-08-29 | 12,877.30 | 12,942.40 | 12,787.60 | 12,926.70 | 192.0M |
| 2025-08-28 | 12,936.50 | 12,975.70 | 12,797.40 | 12,877.30 | 168.2M |
| 2025-08-27 | 12,624.00 | 13,095.00 | 12,624.00 | 12,936.50 | 259.5M |
| 2025-08-26 | 12,575.70 | 12,715.40 | 12,473.40 | 12,624.00 | 262.8M |
| 2025-08-25 | 12,234.00 | 12,597.10 | 12,234.00 | 12,575.70 | 236.4M |
| 2025-08-22 | 12,297.20 | 12,409.80 | 12,234.00 | 12,234.00 | 233.8M |
| 2025-08-21 | 12,110.10 | 12,427.20 | 12,110.10 | 12,297.20 | 233.6M |
| 2025-08-20 | 12,143.40 | 12,143.40 | 11,842.10 | 12,110.10 | 169.0M |
| 2025-08-19 | 12,153.80 | 12,154.70 | 12,084.60 | 12,143.40 | 112.8M |
| 2025-08-18 | 12,217.00 | 12,257.60 | 12,051.60 | 12,153.80 | 119.0M |
| 2025-08-15 | 12,069.30 | 12,217.00 | 12,001.90 | 12,217.00 | 131.7M |
| 2025-08-14 | 12,029.50 | 12,153.90 | 12,029.50 | 12,069.30 | 158.9M |
| 2025-08-13 | 11,855.10 | 12,046.20 | 11,808.10 | 12,029.50 | 116.9M |
| 2025-08-12 | 11,896.50 | 11,906.30 | 11,702.00 | 11,855.10 | 147.9M |
| 2025-08-11 | 11,996.50 | 11,996.50 | 11,818.60 | 11,896.50 | 137.8M |
| 2025-08-08 | 11,742.20 | 12,036.90 | 11,742.20 | 11,996.50 | 186.2M |
| 2025-08-07 | 11,606.40 | 11,807.70 | 11,606.40 | 11,742.20 | 180.4M |
| 2025-08-06 | 11,235.00 | 11,654.20 | 11,235.00 | 11,606.40 | 211.3M |
| 2025-08-05 | 11,005.00 | 11,265.70 | 11,005.00 | 11,235.00 | 181.9M |
| 2025-08-04 | 10,625.30 | 11,093.80 | 10,625.30 | 11,005.00 | 170.4M |
| 2025-08-01 | 10,763.60 | 10,763.60 | 10,597.70 | 10,625.30 | 175.7M |
| 2025-07-31 | 11,041.90 | 11,041.90 | 10,693.90 | 10,763.60 | 172.8M |
| 2025-07-30 | 11,012.30 | 11,159.70 | 10,935.70 | 11,041.90 | 156.4M |
| 2025-07-29 | 11,043.50 | 11,043.50 | 10,814.10 | 11,012.30 | 133.8M |
| 2025-07-28 | 11,066.60 | 11,242.20 | 11,043.10 | 11,043.50 | 138.2M |
| 2025-07-25 | 11,301.90 | 11,313.60 | 11,051.90 | 11,067.80 | 144.5M |
| 2025-07-24 | 11,521.00 | 11,521.00 | 11,226.90 | 11,301.90 | 172.8M |
| 2025-07-23 | 11,394.90 | 11,684.50 | 11,394.90 | 11,521.00 | 150.6M |
| 2025-07-22 | 11,022.80 | 11,472.60 | 11,022.80 | 11,394.90 | 224.6M |
| 2025-07-21 | 11,145.90 | 11,145.90 | 10,952.80 | 11,022.80 | 126.6M |
| 2025-07-18 | 11,045.00 | 11,179.90 | 11,036.20 | 11,145.90 | 130.8M |
| 2025-07-17 | 11,116.40 | 11,198.70 | 11,019.20 | 11,045.00 | 174.0M |
| 2025-07-16 | 11,385.20 | 11,385.20 | 11,077.00 | 11,116.40 | 136.3M |
| 2025-07-15 | 11,212.30 | 11,385.20 | 11,148.80 | 11,385.20 | 145.4M |
| 2025-07-14 | 11,006.50 | 11,259.20 | 11,006.50 | 11,212.30 | 154.8M |
| 2025-07-11 | 11,186.00 | 11,206.10 | 10,949.40 | 11,006.50 | 152.4M |
| 2025-07-10 | 10,933.20 | 11,215.80 | 10,933.20 | 11,186.00 | 147.8M |
| 2025-07-09 | 11,480.70 | 11,480.70 | 10,810.70 | 10,933.20 | 197.9M |
| 2025-07-08 | 11,170.70 | 11,553.40 | 11,170.70 | 11,480.70 | 191.1M |
| 2025-07-07 | 11,594.10 | 11,594.10 | 11,129.00 | 11,170.70 | 191.1M |
| 2025-07-04 | 11,664.80 | 11,745.70 | 11,550.90 | 11,594.10 | 123.0M |
| 2025-07-03 | 11,649.70 | 11,676.10 | 11,531.20 | 11,664.80 | 204.8M |
| 2025-07-02 | 11,683.00 | 11,726.90 | 11,595.90 | 11,649.70 | 165.5M |
| 2025-07-01 | 11,557.30 | 11,801.80 | 11,557.30 | 11,683.00 | 295.3M |
| 2025-06-30 | 11,480.70 | 11,577.00 | 11,339.40 | 11,557.30 | 363.4M |
| 2025-06-27 | 11,605.90 | 11,756.20 | 11,430.00 | 11,480.70 | 269.4M |
| 2025-06-26 | 11,704.10 | 11,704.10 | 11,507.40 | 11,605.90 | 210.4M |
| 2025-06-25 | 11,967.20 | 11,967.20 | 11,646.60 | 11,704.10 | 200.7M |
| 2025-06-24 | 11,972.30 | 12,109.30 | 11,890.50 | 11,967.20 | 224.8M |
| 2025-06-23 | 12,225.30 | 12,336.40 | 11,972.30 | 11,972.30 | 184.8M |
| 2025-06-20 | 12,150.50 | 12,248.30 | 12,124.00 | 12,225.30 | 415.5M |
| 2025-06-19 | 12,384.60 | 12,384.60 | 12,091.40 | 12,150.50 | 256.7M |
| 2025-06-18 | 12,673.90 | 12,694.90 | 12,349.60 | 12,384.60 | 208.8M |
| 2025-06-17 | 12,549.30 | 12,748.80 | 12,536.60 | 12,673.90 | 209.5M |
| 2025-06-16 | 13,222.90 | 13,392.20 | 12,549.30 | 12,549.30 | 268.9M |
| 2025-06-13 | 12,689.30 | 13,268.80 | 12,689.30 | 13,222.90 | 286.5M |
| 2025-06-12 | 12,373.00 | 12,825.30 | 12,373.00 | 12,689.30 | 474.9M |
| 2025-06-11 | 12,469.20 | 12,469.20 | 12,213.30 | 12,373.00 | 181.1M |
| 2025-06-10 | 12,690.50 | 12,695.70 | 12,337.30 | 12,469.20 | 241.9M |
| 2025-06-06 | 12,923.10 | 13,064.60 | 12,563.20 | 12,690.50 | 172.0M |
| 2025-06-05 | 13,066.40 | 13,180.40 | 12,907.90 | 12,923.10 | 185.6M |
| 2025-06-04 | 13,186.40 | 13,186.50 | 13,046.90 | 13,066.40 | 177.9M |
| 2025-06-03 | 12,869.50 | 13,510.20 | 12,869.50 | 13,186.40 | 231.6M |
| 2025-06-02 | 12,761.70 | 12,965.30 | 12,741.90 | 12,869.50 | 178.5M |
| 2025-05-30 | 12,483.00 | 12,761.70 | 12,481.60 | 12,761.70 | 465.2M |
| 2025-05-29 | 12,460.00 | 12,531.70 | 12,234.00 | 12,483.00 | 191.7M |
| 2025-05-28 | 12,480.70 | 12,545.40 | 12,400.60 | 12,460.00 | 175.6M |
| 2025-05-27 | 12,671.70 | 12,705.10 | 12,455.60 | 12,480.70 | 152.6M |
| 2025-05-26 | 12,428.20 | 12,713.90 | 12,428.20 | 12,671.70 | 152.3M |
| 2025-05-23 | 12,458.40 | 12,458.40 | 12,291.30 | 12,428.20 | 122.1M |
| 2025-05-22 | 12,059.60 | 12,472.20 | 12,053.90 | 12,458.40 | 169.4M |
| 2025-05-21 | 11,486.90 | 12,095.20 | 11,486.90 | 12,059.60 | 187.7M |
| 2025-05-20 | 11,599.30 | 11,710.80 | 11,378.00 | 11,486.90 | 147.0M |
| 2025-05-19 | 11,363.00 | 11,639.50 | 11,363.00 | 11,599.30 | 156.9M |
| 2025-05-16 | 11,018.50 | 11,478.30 | 11,018.50 | 11,363.00 | 181.0M |
| 2025-05-15 | 11,298.70 | 11,298.70 | 10,983.00 | 11,018.50 | 195.0M |
| 2025-05-14 | 11,276.20 | 11,362.30 | 11,187.30 | 11,298.70 | 156.3M |
| 2025-05-13 | 11,907.70 | 11,907.70 | 10,990.70 | 11,276.20 | 329.4M |
| 2025-05-12 | 12,299.20 | 12,299.20 | 11,856.10 | 11,907.70 | 169.4M |
| 2025-05-09 | 12,383.00 | 12,383.00 | 12,063.50 | 12,299.20 | 179.5M |
| 2025-05-08 | 12,120.70 | 12,460.90 | 12,117.20 | 12,383.00 | 208.2M |
| 2025-05-07 | 12,122.40 | 12,418.30 | 12,103.80 | 12,120.70 | 218.8M |
| 2025-05-06 | 11,621.20 | 12,187.80 | 11,621.20 | 12,122.40 | 207.6M |
| 2025-05-05 | 11,543.50 | 11,698.30 | 11,492.00 | 11,621.20 | 155.2M |
| 2025-05-02 | 11,438.40 | 11,543.50 | 11,239.00 | 11,543.50 | 148.1M |
| 2025-05-01 | 11,548.90 | 11,557.40 | 11,391.60 | 11,438.40 | 176.3M |
| 2025-04-30 | 11,759.40 | 11,800.00 | 11,499.60 | 11,548.90 | 189.8M |
| 2025-04-29 | 11,779.30 | 11,784.90 | 11,591.70 | 11,759.40 | 181.2M |
| 2025-04-28 | 11,961.30 | 11,963.40 | 11,621.70 | 11,779.30 | 218.6M |
| 2025-04-24 | 11,773.90 | 12,050.90 | 11,773.90 | 11,961.30 | 197.6M |
| 2025-04-23 | 13,046.80 | 13,046.80 | 11,762.40 | 11,773.90 | 481.6M |
| 2025-04-22 | 12,680.50 | 13,132.00 | 12,680.50 | 13,046.80 | 328.5M |
| 2025-04-17 | 12,566.40 | 12,926.90 | 12,566.40 | 12,680.50 | 267.6M |
| 2025-04-16 | 12,240.20 | 12,616.70 | 12,213.30 | 12,566.40 | 249.0M |
| 2025-04-15 | 12,212.30 | 12,256.60 | 12,006.50 | 12,240.20 | 212.1M |
| 2025-04-14 | 12,005.10 | 12,254.40 | 12,005.10 | 12,212.30 | 225.3M |
| 2025-04-11 | 11,416.20 | 12,005.10 | 11,416.20 | 12,005.10 | 303.7M |
| 2025-04-10 | 10,723.50 | 11,416.20 | 10,723.50 | 11,416.20 | 286.8M |
| 2025-04-09 | 10,949.60 | 10,949.60 | 10,654.10 | 10,723.50 | 239.2M |
| 2025-04-08 | 10,481.20 | 10,949.60 | 10,480.70 | 10,949.60 | 249.9M |
| 2025-04-07 | 10,957.90 | 10,957.90 | 10,021.30 | 10,481.20 | 438.4M |
| 2025-04-04 | 10,987.60 | 11,063.30 | 10,896.20 | 10,957.90 | 307.9M |
| 2025-04-03 | 10,852.10 | 11,064.90 | 10,834.40 | 10,987.60 | 250.1M |
| 2025-04-02 | 11,035.50 | 11,047.20 | 10,833.70 | 10,852.10 | 207.8M |
| 2025-04-01 | 10,981.50 | 11,122.20 | 10,970.90 | 11,035.50 | 263.5M |
| 2025-03-31 | 11,129.30 | 11,130.60 | 10,914.20 | 10,981.50 | 216.6M |
| 2025-03-28 | 10,767.30 | 11,152.40 | 10,767.30 | 11,129.30 | 245.3M |
| 2025-03-27 | 10,697.60 | 10,805.50 | 10,695.90 | 10,767.30 | 235.2M |
| 2025-03-26 | 10,630.00 | 10,818.30 | 10,630.00 | 10,697.60 | 207.1M |
| 2025-03-25 | 10,589.10 | 10,694.80 | 10,572.10 | 10,630.00 | 239.1M |
| 2025-03-24 | 10,725.80 | 10,725.80 | 10,584.50 | 10,589.10 | 228.3M |
| 2025-03-21 | 10,801.20 | 10,862.80 | 10,695.40 | 10,725.80 | 677.5M |
| 2025-03-20 | 10,580.10 | 10,819.80 | 10,580.10 | 10,801.20 | 230.5M |
| 2025-03-19 | 10,687.60 | 10,699.90 | 10,574.20 | 10,580.10 | 240.7M |
| 2025-03-18 | 10,587.20 | 10,694.70 | 10,553.40 | 10,687.60 | 306.1M |
| 2025-03-17 | 10,563.50 | 10,633.40 | 10,469.10 | 10,587.20 | 229.7M |
| 2025-03-14 | 10,171.60 | 10,627.10 | 10,171.60 | 10,563.50 | 242.7M |
| 2025-03-13 | 9,827.50 | 10,171.60 | 9,827.50 | 10,171.60 | 222.0M |
| 2025-03-12 | 9,794.20 | 9,937.70 | 9,783.20 | 9,827.50 | 183.5M |
| 2025-03-11 | 10,183.90 | 10,183.90 | 9,646.50 | 9,794.20 | 199.3M |
| 2025-03-10 | 10,047.80 | 10,192.60 | 10,047.80 | 10,183.90 | 127.9M |
| 2025-03-07 | 10,252.50 | 10,252.50 | 10,030.10 | 10,047.80 | 144.3M |
| 2025-03-06 | 9,983.00 | 10,252.50 | 9,983.00 | 10,252.50 | 166.3M |
| 2025-03-05 | 9,933.60 | 9,989.60 | 9,833.40 | 9,983.00 | 129.1M |
| 2025-03-04 | 9,900.70 | 9,970.60 | 9,870.30 | 9,933.60 | 125.4M |
| 2025-03-03 | 9,782.00 | 9,953.00 | 9,782.00 | 9,900.70 | 118.0M |
| 2025-02-28 | 10,018.20 | 10,018.20 | 9,696.20 | 9,782.00 | 187.8M |
| 2025-02-27 | 9,854.10 | 10,105.60 | 9,854.10 | 10,018.20 | 104.9M |
| 2025-02-26 | 10,059.00 | 10,059.00 | 9,771.50 | 9,854.10 | 109.1M |
| 2025-02-25 | 9,989.40 | 10,114.50 | 9,926.40 | 10,059.00 | 110.5M |
| 2025-02-24 | 10,197.30 | 10,197.30 | 9,891.00 | 9,989.40 | 144.1M |
| 2025-02-21 | 10,137.30 | 10,299.40 | 10,137.20 | 10,197.30 | 113.1M |
| 2025-02-20 | 10,123.60 | 10,167.40 | 10,040.10 | 10,137.30 | 154.0M |
| 2025-02-19 | 9,970.70 | 10,172.40 | 9,970.70 | 10,123.60 | 170.5M |
| 2025-02-18 | 10,071.90 | 10,103.60 | 9,938.00 | 9,970.70 | 94.9M |
| 2025-02-17 | 10,349.10 | 10,349.10 | 9,965.50 | 10,071.90 | 117.8M |
| 2025-02-14 | 10,198.70 | 10,383.80 | 10,198.70 | 10,349.10 | 182.8M |
| 2025-02-13 | 10,110.40 | 10,272.90 | 10,081.60 | 10,198.70 | 236.0M |
| 2025-02-12 | 10,280.20 | 10,299.20 | 10,091.20 | 10,110.40 | 152.2M |
| 2025-02-11 | 10,006.80 | 10,375.80 | 10,006.80 | 10,280.20 | 277.4M |
| 2025-02-10 | 9,985.80 | 10,064.10 | 9,959.60 | 10,006.80 | 105.1M |
| 2025-02-07 | 10,124.40 | 10,124.40 | 9,950.50 | 9,985.80 | 119.1M |
| 2025-02-06 | 9,952.40 | 10,177.30 | 9,952.30 | 10,124.40 | 157.4M |
| 2025-02-05 | 9,768.70 | 9,974.90 | 9,768.70 | 9,952.40 | 187.6M |
| 2025-02-04 | 9,616.30 | 9,797.90 | 9,616.30 | 9,768.70 | 166.2M |
| 2025-02-03 | 9,703.00 | 9,703.80 | 9,563.70 | 9,616.30 | 135.3M |
| 2025-01-31 | 9,450.60 | 9,727.00 | 9,450.60 | 9,703.00 | 158.6M |
| 2025-01-30 | 9,474.20 | 9,556.10 | 9,450.60 | 9,450.60 | 125.9M |
| 2025-01-29 | 9,291.20 | 9,498.70 | 9,291.20 | 9,474.20 | 112.0M |
| 2025-01-28 | 9,445.60 | 9,445.60 | 9,218.30 | 9,291.20 | 95.0M |
| 2025-01-24 | 9,536.40 | 9,540.20 | 9,366.60 | 9,445.60 | 96.9M |
| 2025-01-23 | 9,616.60 | 9,616.60 | 9,453.20 | 9,536.40 | 125.0M |
| 2025-01-22 | 9,458.70 | 9,620.80 | 9,458.70 | 9,616.60 | 114.3M |
| 2025-01-21 | 9,279.70 | 9,475.90 | 9,249.10 | 9,458.70 | 110.0M |
| 2025-01-20 | 9,430.30 | 9,444.60 | 9,266.50 | 9,279.70 | 106.6M |
| 2025-01-17 | 9,398.00 | 9,443.90 | 9,372.00 | 9,430.30 | 106.0M |
| 2025-01-16 | 9,225.10 | 9,398.00 | 9,225.10 | 9,398.00 | 96.4M |
| 2025-01-15 | 9,115.80 | 9,273.80 | 9,115.80 | 9,225.10 | 102.2M |
| 2025-01-14 | 9,028.70 | 9,115.80 | 8,951.10 | 9,115.80 | 118.7M |
| 2025-01-13 | 8,982.00 | 9,054.60 | 8,945.30 | 9,028.70 | 89.4M |
| 2025-01-10 | 8,895.60 | 9,002.90 | 8,893.40 | 8,982.00 | 94.6M |
| 2025-01-09 | 8,793.30 | 8,977.00 | 8,788.60 | 8,895.60 | 97.9M |
| 2025-01-08 | 8,598.50 | 8,793.30 | 8,598.50 | 8,793.30 | 113.0M |
| 2025-01-07 | 8,586.90 | 8,604.30 | 8,528.40 | 8,598.50 | 97.2M |
| 2025-01-06 | 8,640.40 | 8,750.10 | 8,570.30 | 8,586.90 | 121.1M |
| 2025-01-03 | 8,499.10 | 8,727.70 | 8,498.70 | 8,640.40 | 75.2M |
| 2025-01-02 | 8,423.70 | 8,501.10 | 8,399.50 | 8,499.10 | 57.0M |