14,819.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,800.00 | 14,819.60 | 14,796.00 | 14,819.60 | 0.0M |
| 2025-09-24 | 14,703.00 | 14,703.00 | 14,680.00 | 14,680.00 | 0.0M |
| 2025-09-23 | 14,855.00 | 14,888.00 | 14,855.00 | 14,888.00 | 0.0M |
| 2025-09-22 | 14,818.00 | 14,818.00 | 14,818.00 | 14,818.00 | 0.0M |
| 2025-09-19 | 14,715.00 | 14,889.18 | 14,715.00 | 14,889.18 | 0.0M |
| 2025-09-17 | 14,445.00 | 14,509.45 | 14,445.00 | 14,509.45 | 0.0M |
| 2025-09-15 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 0.0M |
| 2025-09-12 | 14,550.00 | 14,550.00 | 14,408.00 | 14,408.00 | 0.0M |
| 2025-09-11 | 14,511.00 | 14,549.00 | 14,511.00 | 14,549.00 | 0.0M |
| 2025-09-09 | 13,786.31 | 14,254.00 | 13,786.31 | 14,206.70 | 0.0M |
| 2025-09-04 | 13,938.00 | 13,950.00 | 13,938.00 | 13,950.00 | 0.0M |
| 2025-09-02 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.0M |
| 2025-08-29 | 13,860.00 | 13,860.00 | 13,850.00 | 13,850.00 | 0.0M |
| 2025-08-28 | 13,957.58 | 13,957.58 | 13,957.58 | 13,957.58 | 0.0M |
| 2025-08-27 | 14,100.00 | 14,100.00 | 14,030.12 | 14,030.12 | 0.0M |
| 2025-08-26 | 13,838.00 | 13,950.00 | 13,838.00 | 13,950.00 | 0.0M |
| 2025-08-25 | 13,882.00 | 13,882.00 | 13,800.00 | 13,800.00 | 0.0M |
| 2025-08-22 | 13,827.25 | 13,827.25 | 13,827.25 | 13,827.25 | 0.0M |
| 2025-08-21 | 13,425.00 | 13,425.00 | 13,425.00 | 13,425.00 | 0.0M |
| 2025-08-20 | 13,475.00 | 13,537.70 | 13,470.00 | 13,537.70 | 0.0M |
| 2025-08-19 | 13,560.00 | 13,580.00 | 13,560.00 | 13,580.00 | 0.0M |
| 2025-08-14 | 13,901.00 | 14,060.00 | 13,901.00 | 14,010.53 | 0.0M |
| 2025-08-13 | 13,815.00 | 13,815.00 | 13,778.00 | 13,778.00 | 0.0M |
| 2025-08-12 | 13,830.00 | 13,830.00 | 13,813.00 | 13,813.00 | 0.0M |
| 2025-08-08 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 0.0M |
| 2025-08-07 | 13,526.00 | 13,526.00 | 13,428.00 | 13,431.37 | 0.0M |
| 2025-08-06 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 0.0M |
| 2025-08-01 | 13,123.00 | 13,429.00 | 13,123.00 | 13,422.00 | 0.0M |
| 2025-07-31 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 0.0M |
| 2025-07-30 | 13,705.00 | 13,778.00 | 13,705.00 | 13,778.00 | 0.0M |
| 2025-07-29 | 13,570.00 | 13,708.00 | 13,570.00 | 13,708.00 | 0.0M |
| 2025-07-28 | 13,578.00 | 13,578.00 | 13,578.00 | 13,578.00 | 0.0M |
| 2025-07-25 | 13,522.00 | 13,522.00 | 13,522.00 | 13,522.00 | 0.0M |
| 2025-07-23 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 0.0M |
| 2025-07-21 | 13,250.00 | 13,250.00 | 13,190.03 | 13,190.04 | 0.0M |
| 2025-07-17 | 13,263.00 | 13,263.00 | 13,262.00 | 13,262.00 | 0.0M |
| 2025-07-16 | 13,158.50 | 13,184.00 | 13,158.00 | 13,184.00 | 0.0M |
| 2025-07-15 | 13,249.00 | 13,249.00 | 13,243.00 | 13,243.00 | 0.0M |
| 2025-07-14 | 13,325.22 | 13,325.22 | 13,325.22 | 13,325.22 | 0.0M |
| 2025-07-11 | 13,174.00 | 13,174.00 | 13,174.00 | 13,174.00 | 0.0M |
| 2025-07-10 | 13,170.00 | 13,217.00 | 13,170.00 | 13,214.81 | 0.0M |
| 2025-07-09 | 12,997.00 | 12,997.00 | 12,992.00 | 12,992.00 | 0.0M |
| 2025-07-08 | 13,035.00 | 13,035.00 | 12,850.00 | 12,850.00 | 0.0M |
| 2025-07-07 | 13,283.50 | 13,283.50 | 13,283.50 | 13,283.50 | 0.0M |
| 2025-07-02 | 13,439.00 | 13,439.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-07-01 | 13,260.00 | 13,317.00 | 13,260.00 | 13,271.00 | 0.0M |
| 2025-06-30 | 13,294.00 | 13,294.00 | 13,246.40 | 13,246.40 | 0.0M |
| 2025-06-27 | 12,940.00 | 13,100.00 | 12,940.00 | 13,100.00 | 0.0M |
| 2025-06-26 | 12,936.00 | 12,936.00 | 12,936.00 | 12,936.00 | 0.0M |
| 2025-06-25 | 12,578.70 | 12,578.70 | 12,578.70 | 12,578.70 | 0.0M |
| 2025-06-24 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 0.0M |
| 2025-06-23 | 12,184.00 | 12,390.00 | 12,183.00 | 12,390.00 | 0.0M |
| 2025-06-20 | 12,273.17 | 12,273.17 | 12,273.17 | 12,273.17 | 0.0M |
| 2025-06-18 | 11,900.00 | 12,068.38 | 11,900.00 | 12,068.38 | 0.0M |
| 2025-06-17 | 11,923.00 | 11,931.00 | 11,894.00 | 11,931.00 | 0.0M |
| 2025-06-16 | 11,800.00 | 11,944.00 | 11,800.00 | 11,865.00 | 0.0M |
| 2025-06-11 | 11,780.00 | 11,811.24 | 11,780.00 | 11,800.00 | 0.0M |
| 2025-06-10 | 11,736.00 | 11,736.00 | 11,736.00 | 11,736.00 | 0.0M |
| 2025-06-04 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 0.0M |
| 2025-06-03 | 11,636.00 | 11,636.00 | 11,636.00 | 11,636.00 | 0.0M |
| 2025-06-02 | 11,485.50 | 11,485.50 | 11,485.50 | 11,485.50 | 0.0M |
| 2025-05-30 | 11,636.00 | 11,636.00 | 11,566.00 | 11,603.89 | 0.0M |
| 2025-05-29 | 11,611.00 | 11,611.00 | 11,611.00 | 11,611.00 | 0.0M |
| 2025-05-28 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 0.0M |
| 2025-05-27 | 11,780.00 | 11,865.00 | 11,780.00 | 11,865.00 | 0.0M |
| 2025-05-22 | 11,415.65 | 11,595.00 | 11,415.65 | 11,595.00 | 0.0M |
| 2025-05-21 | 11,600.00 | 11,600.00 | 11,555.00 | 11,555.00 | 0.0M |
| 2025-05-19 | 11,886.00 | 11,886.00 | 11,886.00 | 11,886.00 | 0.0M |
| 2025-05-16 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2025-05-15 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2025-05-13 | 11,753.40 | 11,820.00 | 11,753.40 | 11,788.99 | 0.0M |
| 2025-05-12 | 11,700.00 | 11,700.00 | 11,571.00 | 11,571.64 | 0.0M |
| 2025-05-08 | 11,120.00 | 11,196.00 | 11,120.00 | 11,196.00 | 0.0M |
| 2025-05-06 | 10,926.20 | 10,926.20 | 10,926.20 | 10,926.20 | 0.0M |
| 2025-05-05 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0.0M |
| 2025-05-02 | 11,106.33 | 11,106.33 | 11,104.33 | 11,104.33 | 0.0M |
| 2025-04-30 | 10,622.60 | 10,650.60 | 10,622.60 | 10,638.00 | 0.0M |
| 2025-04-29 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0M |
| 2025-04-28 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0M |
| 2025-04-25 | 10,650.00 | 10,688.00 | 10,650.00 | 10,688.00 | 0.0M |
| 2025-04-24 | 10,668.00 | 10,675.00 | 10,642.00 | 10,675.00 | 0.0M |
| 2025-04-23 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2025-04-22 | 9,900.01 | 9,900.01 | 9,900.01 | 9,900.01 | 0.0M |
| 2025-04-21 | 9,918.03 | 9,918.03 | 9,918.03 | 9,918.03 | 0.0M |
| 2025-04-16 | 10,050.01 | 10,080.31 | 10,050.01 | 10,080.31 | 0.0M |
| 2025-04-15 | 10,292.00 | 10,318.99 | 10,292.00 | 10,318.99 | 0.0M |
| 2025-04-14 | 10,080.00 | 10,236.00 | 10,080.00 | 10,198.00 | 0.0M |
| 2025-04-11 | 9,850.00 | 10,110.00 | 9,850.00 | 10,080.00 | 0.0M |
| 2025-04-10 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | 0.0M |
| 2025-04-09 | 9,513.99 | 10,400.00 | 9,513.99 | 10,400.00 | 0.0M |
| 2025-04-08 | 9,682.00 | 9,682.00 | 9,637.49 | 9,637.49 | 0.0M |
| 2025-04-07 | 9,603.81 | 9,603.81 | 9,575.11 | 9,592.86 | 0.0M |
| 2025-04-04 | 9,800.00 | 9,800.00 | 9,600.00 | 9,622.00 | 0.0M |
| 2025-04-03 | 10,400.00 | 10,490.00 | 10,225.00 | 10,225.00 | 0.0M |
| 2025-04-02 | 11,511.00 | 11,511.00 | 11,450.00 | 11,460.50 | 0.0M |
| 2025-04-01 | 11,300.89 | 11,300.89 | 11,300.89 | 11,300.89 | 0.0M |
| 2025-03-28 | 11,121.00 | 11,121.00 | 11,011.00 | 11,011.00 | 0.0M |
| 2025-03-27 | 11,420.00 | 11,420.00 | 11,359.50 | 11,359.50 | 0.0M |
| 2025-03-24 | 11,680.70 | 11,680.70 | 11,620.00 | 11,671.00 | 0.0M |
| 2025-03-21 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | 0.0M |
| 2025-03-20 | 11,454.00 | 11,454.00 | 11,350.00 | 11,350.00 | 0.0M |
| 2025-03-19 | 11,107.55 | 11,274.50 | 11,107.55 | 11,187.53 | 0.0M |
| 2025-03-14 | 10,665.00 | 10,780.00 | 10,665.00 | 10,726.00 | 0.0M |
| 2025-03-13 | 10,523.50 | 10,523.50 | 10,476.00 | 10,500.00 | 0.0M |
| 2025-03-12 | 10,894.10 | 10,952.00 | 10,888.00 | 10,888.00 | 0.0M |
| 2025-03-11 | 10,788.57 | 10,855.00 | 10,788.57 | 10,852.31 | 0.0M |
| 2025-03-10 | 10,970.00 | 10,970.00 | 10,859.00 | 10,865.11 | 0.0M |
| 2025-03-07 | 11,482.82 | 11,487.36 | 11,320.00 | 11,450.00 | 0.0M |
| 2025-03-06 | 11,675.00 | 11,838.00 | 11,460.30 | 11,530.00 | 0.0M |
| 2025-03-05 | 11,951.00 | 12,144.55 | 11,951.00 | 12,102.00 | 0.0M |
| 2025-03-04 | 12,015.00 | 12,207.00 | 12,015.00 | 12,200.00 | 0.0M |
| 2025-03-03 | 12,771.02 | 12,796.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-02-28 | 12,610.00 | 12,668.00 | 12,610.00 | 12,668.00 | 0.0M |
| 2025-02-27 | 12,666.75 | 12,666.75 | 12,645.00 | 12,645.00 | 0.0M |
| 2025-02-26 | 12,709.15 | 12,709.15 | 12,700.00 | 12,700.00 | 0.0M |
| 2025-02-25 | 12,485.00 | 12,608.00 | 12,480.00 | 12,608.00 | 0.0M |
| 2025-02-24 | 12,755.00 | 12,755.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2025-02-21 | 13,072.88 | 13,072.88 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-02-20 | 13,395.00 | 13,395.00 | 12,850.00 | 13,035.97 | 0.0M |
| 2025-02-19 | 13,640.00 | 13,705.54 | 13,558.00 | 13,705.54 | 0.0M |
| 2025-02-18 | 13,497.00 | 13,500.00 | 13,385.00 | 13,500.00 | 0.0M |
| 2025-02-14 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-02-12 | 13,400.00 | 13,400.00 | 13,320.00 | 13,320.00 | 0.0M |
| 2025-02-10 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 0.0M |
| 2025-02-07 | 13,500.00 | 13,500.00 | 13,480.00 | 13,480.00 | 0.0M |
| 2025-02-06 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2025-01-31 | 13,285.00 | 13,285.00 | 13,250.00 | 13,250.00 | 0.0M |
| 2025-01-30 | 13,234.00 | 13,234.00 | 13,234.00 | 13,234.00 | 0.0M |
| 2025-01-29 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 0.0M |
| 2025-01-27 | 13,054.00 | 13,060.00 | 13,019.11 | 13,019.11 | 0.0M |
| 2025-01-24 | 12,960.00 | 12,960.00 | 12,900.01 | 12,900.01 | 0.0M |
| 2025-01-23 | 13,090.00 | 13,090.00 | 13,090.00 | 13,090.00 | 0.0M |
| 2025-01-22 | 12,973.11 | 12,973.11 | 12,973.11 | 12,973.11 | 0.0M |
| 2025-01-21 | 12,820.00 | 12,863.23 | 12,820.00 | 12,863.23 | 0.0M |
| 2025-01-17 | 12,935.00 | 12,935.00 | 12,935.00 | 12,935.00 | 0.0M |
| 2025-01-16 | 12,635.00 | 12,635.00 | 12,627.00 | 12,627.00 | 0.0M |
| 2025-01-15 | 12,155.00 | 12,380.00 | 12,155.00 | 12,380.00 | 0.0M |
| 2025-01-14 | 11,710.01 | 11,730.00 | 11,710.00 | 11,730.00 | 0.0M |
| 2025-01-13 | 11,602.00 | 11,671.44 | 11,600.00 | 11,671.44 | 0.0M |
| 2025-01-10 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2025-01-08 | 11,776.00 | 11,776.00 | 11,776.00 | 11,776.00 | 0.0M |
| 2025-01-07 | 11,782.00 | 11,782.00 | 11,782.00 | 11,782.00 | 0.0M |
| 2025-01-03 | 11,700.08 | 11,700.08 | 11,700.08 | 11,700.08 | 0.0M |
| 2025-01-02 | 12,050.00 | 12,050.00 | 11,957.00 | 11,957.00 | 0.0M |