14,525.29
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 14,202.59 | 14,528.33 | 14,162.20 | 14,525.29 | 1,449.5M |
| 2025-09-29 | 13,984.73 | 14,162.57 | 13,785.03 | 14,120.74 | 1,116.0M |
| 2025-09-26 | 13,943.43 | 14,057.12 | 13,771.16 | 13,876.57 | 1,585.8M |
| 2025-09-25 | 14,222.82 | 14,345.60 | 14,147.32 | 14,207.30 | 1,401.5M |
| 2025-09-24 | 14,214.36 | 14,300.85 | 14,107.42 | 14,147.22 | 1,518.9M |
| 2025-09-22 | 14,335.30 | 14,547.07 | 14,227.65 | 14,440.40 | 1,247.0M |
| 2025-09-19 | 14,575.89 | 14,650.95 | 14,123.65 | 14,270.16 | 1,540.5M |
| 2025-09-18 | 14,435.40 | 14,629.71 | 14,178.01 | 14,495.54 | 1,809.7M |
| 2025-09-17 | 14,434.04 | 14,434.04 | 14,142.86 | 14,418.63 | 2,012.2M |
| 2025-09-16 | 14,644.54 | 14,668.26 | 14,233.72 | 14,411.14 | 2,575.9M |
| 2025-09-15 | 14,530.66 | 14,710.28 | 14,356.35 | 14,563.59 | 1,748.8M |
| 2025-09-12 | 14,624.85 | 14,676.00 | 14,347.42 | 14,538.54 | 1,763.6M |
| 2025-09-11 | 13,747.47 | 14,459.60 | 13,601.83 | 14,261.92 | 2,628.9M |
| 2025-09-10 | 14,957.19 | 15,054.86 | 14,657.60 | 14,716.16 | 1,396.9M |
| 2025-09-09 | 14,785.64 | 15,083.16 | 14,616.74 | 14,855.88 | 1,489.4M |
| 2025-09-08 | 14,805.29 | 15,029.38 | 14,547.77 | 14,866.95 | 1,667.4M |
| 2025-09-05 | 14,222.45 | 14,803.22 | 14,099.02 | 14,752.30 | 2,004.1M |
| 2025-09-04 | 14,840.23 | 14,870.83 | 14,056.46 | 14,161.71 | 1,888.2M |
| 2025-09-03 | 14,610.75 | 14,821.91 | 14,515.48 | 14,714.42 | 1,790.4M |
| 2025-09-02 | 14,463.35 | 14,750.84 | 14,274.44 | 14,491.01 | 1,866.7M |
| 2025-09-01 | 13,964.98 | 14,461.79 | 13,804.63 | 14,461.79 | 2,259.0M |
| 2025-08-29 | 13,370.44 | 13,955.05 | 13,298.64 | 13,777.87 | 1,850.4M |
| 2025-08-28 | 13,600.50 | 13,603.65 | 12,990.07 | 13,307.04 | 2,184.5M |
| 2025-08-27 | 14,378.81 | 14,378.81 | 13,451.98 | 13,551.05 | 2,076.4M |
| 2025-08-26 | 14,310.97 | 14,377.56 | 14,030.30 | 14,149.07 | 1,761.1M |
| 2025-08-25 | 14,428.30 | 14,478.40 | 14,130.48 | 14,340.56 | 1,997.3M |
| 2025-08-22 | 14,216.86 | 14,258.09 | 14,022.43 | 14,256.64 | 1,711.4M |
| 2025-08-21 | 13,880.59 | 14,072.87 | 13,836.87 | 14,070.68 | 1,572.1M |
| 2025-08-20 | 14,021.60 | 14,088.44 | 13,596.79 | 13,762.66 | 1,891.7M |
| 2025-08-19 | 14,388.41 | 14,488.91 | 13,979.47 | 14,127.01 | 2,447.6M |
| 2025-08-18 | 14,240.22 | 14,466.36 | 14,217.75 | 14,356.54 | 2,393.9M |
| 2025-08-15 | 13,815.11 | 14,170.42 | 13,794.61 | 14,139.54 | 2,036.6M |
| 2025-08-14 | 13,884.31 | 13,966.64 | 13,709.19 | 13,784.73 | 1,823.3M |
| 2025-08-13 | 13,187.15 | 13,703.32 | 13,187.15 | 13,695.69 | 1,984.4M |
| 2025-08-12 | 13,270.57 | 13,321.80 | 13,021.76 | 13,122.69 | 1,454.7M |
| 2025-08-11 | 13,271.14 | 13,311.45 | 12,858.84 | 13,263.11 | 1,748.2M |
| 2025-08-08 | 13,217.35 | 13,311.01 | 13,012.66 | 13,181.19 | 1,661.3M |
| 2025-08-07 | 13,749.15 | 13,749.15 | 13,197.87 | 13,327.87 | 1,894.8M |
| 2025-08-06 | 13,749.94 | 13,806.49 | 13,541.61 | 13,717.11 | 2,197.1M |
| 2025-08-05 | 13,354.83 | 13,708.47 | 13,264.79 | 13,703.76 | 1,657.5M |
| 2025-08-04 | 13,125.01 | 13,309.90 | 12,827.11 | 13,231.65 | 1,446.0M |
| 2025-08-01 | 13,405.89 | 13,762.87 | 13,055.68 | 13,165.80 | 1,902.9M |
| 2025-07-31 | 13,649.60 | 13,838.20 | 13,376.87 | 13,496.04 | 2,438.5M |
| 2025-07-30 | 13,751.52 | 14,164.48 | 13,385.58 | 13,676.96 | 2,937.9M |
| 2025-07-29 | 13,338.46 | 13,851.98 | 13,249.85 | 13,824.33 | 2,586.9M |
| 2025-07-28 | 13,042.98 | 13,333.02 | 12,915.44 | 13,321.81 | 1,748.2M |
| 2025-07-25 | 12,978.02 | 13,181.63 | 12,828.02 | 12,930.60 | 1,993.6M |
| 2025-07-24 | 12,767.35 | 12,987.23 | 12,667.79 | 12,985.67 | 1,781.2M |
| 2025-07-23 | 12,814.28 | 12,974.24 | 12,624.65 | 12,717.63 | 1,868.8M |
| 2025-07-22 | 12,677.92 | 13,041.71 | 12,594.41 | 12,679.78 | 1,623.1M |
| 2025-07-21 | 12,845.08 | 12,853.34 | 12,492.70 | 12,680.24 | 1,491.0M |
| 2025-07-18 | 12,780.83 | 12,874.30 | 12,638.73 | 12,842.15 | 1,768.8M |
| 2025-07-17 | 12,241.08 | 12,795.94 | 12,212.43 | 12,752.29 | 2,155.9M |
| 2025-07-16 | 12,124.56 | 12,209.96 | 12,033.21 | 12,125.72 | 2,076.1M |
| 2025-07-15 | 11,712.54 | 12,025.73 | 11,652.72 | 12,025.73 | 2,102.5M |
| 2025-07-14 | 11,444.16 | 11,708.16 | 11,340.33 | 11,675.76 | 2,036.3M |
| 2025-07-11 | 11,361.20 | 11,585.02 | 11,361.20 | 11,448.41 | 1,736.5M |
| 2025-07-10 | 11,409.54 | 11,541.56 | 11,278.41 | 11,304.71 | 1,217.2M |
| 2025-07-09 | 11,162.82 | 11,464.96 | 11,076.80 | 11,361.17 | 1,565.7M |
| 2025-07-08 | 11,223.35 | 11,358.13 | 11,121.05 | 11,210.05 | 1,227.1M |
| 2025-07-07 | 11,481.95 | 11,490.22 | 11,174.11 | 11,214.71 | 1,333.6M |
| 2025-07-04 | 11,378.73 | 11,501.13 | 11,192.30 | 11,442.71 | 1,973.9M |
| 2025-07-03 | 11,102.65 | 11,414.27 | 11,031.60 | 11,351.41 | 1,521.6M |
| 2025-07-02 | 11,188.57 | 11,307.29 | 10,977.62 | 11,063.16 | 1,986.5M |
| 2025-06-30 | 10,936.34 | 11,059.20 | 10,769.70 | 10,994.55 | 1,242.0M |
| 2025-06-27 | 10,973.20 | 11,007.92 | 10,793.33 | 10,909.34 | 1,659.1M |
| 2025-06-26 | 11,102.47 | 11,102.47 | 10,878.12 | 11,016.50 | 1,564.4M |
| 2025-06-25 | 11,265.58 | 11,342.26 | 11,069.18 | 11,198.79 | 1,359.1M |
| 2025-06-24 | 10,937.99 | 11,205.17 | 10,807.23 | 11,180.44 | 1,434.2M |
| 2025-06-23 | 10,538.90 | 10,890.21 | 10,434.47 | 10,849.42 | 1,473.7M |
| 2025-06-20 | 10,592.31 | 10,662.61 | 10,482.04 | 10,617.81 | 1,623.5M |
| 2025-06-19 | 10,960.31 | 11,063.55 | 10,461.67 | 10,568.08 | 1,863.9M |
| 2025-06-18 | 10,901.83 | 10,999.61 | 10,772.53 | 10,916.73 | 1,554.4M |
| 2025-06-17 | 11,514.38 | 11,606.62 | 10,848.80 | 10,961.79 | 2,563.2M |
| 2025-06-16 | 11,440.14 | 11,640.82 | 11,231.03 | 11,418.25 | 2,041.3M |
| 2025-06-13 | 11,714.16 | 11,948.97 | 11,337.42 | 11,513.93 | 2,823.3M |
| 2025-06-12 | 11,213.43 | 11,788.16 | 11,200.74 | 11,694.01 | 2,812.6M |
| 2025-06-11 | 11,318.54 | 11,428.73 | 11,138.89 | 11,226.63 | 1,900.9M |
| 2025-06-10 | 11,101.53 | 11,488.67 | 11,011.78 | 11,299.92 | 2,981.1M |
| 2025-06-09 | 10,655.29 | 11,130.46 | 10,528.35 | 11,095.72 | 2,382.0M |
| 2025-06-06 | 10,425.88 | 10,621.69 | 10,305.46 | 10,586.76 | 1,927.1M |
| 2025-06-05 | 10,676.68 | 10,756.67 | 10,292.43 | 10,423.86 | 1,720.0M |
| 2025-06-04 | 10,308.43 | 10,683.19 | 10,308.43 | 10,555.95 | 1,874.0M |
| 2025-06-03 | 10,137.13 | 10,288.86 | 10,075.13 | 10,230.58 | 1,751.8M |
| 2025-06-02 | 10,016.07 | 10,016.07 | 9,723.25 | 9,978.00 | 593.1M |
| 2025-05-30 | 10,280.65 | 10,288.66 | 10,124.09 | 10,170.93 | 2,335.8M |
| 2025-05-29 | 9,806.41 | 10,219.44 | 9,759.21 | 10,177.20 | 1,936.9M |
| 2025-05-28 | 9,863.22 | 9,895.69 | 9,737.39 | 9,776.92 | 977.7M |
| 2025-05-27 | 9,617.54 | 9,926.60 | 9,611.78 | 9,849.56 | 1,237.3M |
| 2025-05-26 | 9,871.85 | 9,871.85 | 9,568.45 | 9,602.00 | 1,416.0M |
| 2025-05-23 | 9,884.66 | 10,019.79 | 9,773.39 | 9,833.90 | 1,822.3M |
| 2025-05-22 | 9,852.55 | 9,897.69 | 9,724.46 | 9,787.52 | 1,695.1M |
| 2025-05-21 | 9,765.23 | 9,994.99 | 9,728.33 | 9,879.17 | 1,629.4M |
| 2025-05-20 | 9,627.24 | 9,815.49 | 9,627.24 | 9,686.79 | 2,087.0M |
| 2025-05-19 | 9,308.08 | 9,516.03 | 9,283.94 | 9,446.74 | 1,419.4M |
| 2025-05-16 | 9,173.07 | 9,420.82 | 9,158.40 | 9,314.76 | 911.4M |
| 2025-05-15 | 9,169.03 | 9,265.57 | 9,112.29 | 9,157.47 | 764.5M |
| 2025-05-14 | 9,173.03 | 9,258.10 | 9,113.61 | 9,223.60 | 1,143.4M |
| 2025-05-13 | 9,268.96 | 9,286.10 | 9,107.19 | 9,125.47 | 834.0M |
| 2025-05-12 | 9,082.79 | 9,105.14 | 8,906.73 | 9,056.20 | 1,490.0M |
| 2025-05-09 | 9,257.51 | 9,321.80 | 9,178.17 | 9,274.75 | 710.3M |
| 2025-05-08 | 9,214.25 | 9,283.24 | 9,162.95 | 9,252.20 | 722.1M |
| 2025-05-07 | 9,512.64 | 9,551.29 | 9,179.06 | 9,204.28 | 1,232.6M |
| 2025-05-06 | 9,645.80 | 9,725.28 | 9,497.53 | 9,512.58 | 1,095.1M |
| 2025-05-02 | 9,454.41 | 9,693.60 | 9,329.48 | 9,657.55 | 339.4M |
| 2025-04-30 | 9,454.35 | 9,564.81 | 9,379.59 | 9,495.37 | 1,064.2M |
| 2025-04-29 | 9,345.80 | 9,527.71 | 9,324.82 | 9,397.56 | 1,083.5M |
| 2025-04-28 | 9,191.99 | 9,382.91 | 9,111.15 | 9,281.82 | 1,120.6M |
| 2025-04-25 | 9,654.42 | 9,723.17 | 9,398.03 | 9,435.63 | 1,077.8M |
| 2025-04-24 | 9,435.87 | 9,621.83 | 9,365.80 | 9,535.58 | 1,287.5M |
| 2025-04-23 | 9,468.38 | 9,560.62 | 9,331.35 | 9,384.05 | 1,238.8M |
| 2025-04-22 | 8,797.15 | 9,288.73 | 8,797.15 | 9,240.18 | 1,463.9M |
| 2025-04-17 | 8,589.80 | 8,739.02 | 8,551.50 | 8,707.24 | 924.2M |
| 2025-04-16 | 8,895.45 | 8,895.45 | 8,501.23 | 8,635.15 | 984.4M |
| 2025-04-15 | 9,094.31 | 9,127.39 | 8,870.11 | 8,937.32 | 917.0M |
| 2025-04-14 | 8,821.94 | 9,095.75 | 8,821.94 | 9,041.64 | 1,256.2M |
| 2025-04-11 | 8,262.60 | 8,701.27 | 8,247.70 | 8,650.78 | 1,369.6M |
| 2025-04-10 | 8,334.42 | 8,589.79 | 8,242.59 | 8,315.83 | 1,875.8M |
| 2025-04-09 | 7,603.75 | 8,190.66 | 7,382.62 | 8,107.26 | 1,865.2M |
| 2025-04-08 | 7,911.60 | 8,064.65 | 7,683.61 | 8,002.39 | 2,055.1M |
| 2025-04-07 | 8,491.06 | 8,526.31 | 7,693.46 | 7,732.34 | 2,948.2M |
| 2025-04-03 | 9,525.92 | 9,775.28 | 9,375.85 | 9,570.89 | 1,361.1M |
| 2025-04-02 | 9,663.18 | 9,816.33 | 9,565.30 | 9,699.28 | 1,251.9M |
| 2025-04-01 | 9,440.82 | 10,011.87 | 9,440.82 | 9,741.47 | 1,780.3M |
| 2025-03-31 | 9,392.07 | 9,568.08 | 9,232.18 | 9,423.13 | 1,530.1M |
| 2025-03-28 | 9,405.23 | 9,672.03 | 9,349.18 | 9,448.47 | 1,653.2M |
| 2025-03-27 | 8,969.34 | 9,419.37 | 8,855.45 | 9,371.37 | 1,364.8M |
| 2025-03-26 | 8,886.32 | 8,957.79 | 8,849.09 | 8,953.64 | 907.0M |
| 2025-03-25 | 9,041.87 | 9,088.24 | 8,870.51 | 8,916.73 | 1,102.1M |
| 2025-03-24 | 9,118.15 | 9,206.22 | 8,954.02 | 9,086.23 | 949.3M |
| 2025-03-21 | 9,471.70 | 9,471.70 | 9,032.15 | 9,136.64 | 1,890.9M |
| 2025-03-20 | 9,523.23 | 9,586.13 | 9,418.73 | 9,482.89 | 1,462.1M |
| 2025-03-19 | 9,382.36 | 9,485.05 | 9,338.44 | 9,477.66 | 1,505.5M |
| 2025-03-18 | 9,268.00 | 9,458.49 | 9,268.00 | 9,383.04 | 1,360.1M |
| 2025-03-17 | 9,210.47 | 9,249.97 | 9,063.00 | 9,149.57 | 1,461.4M |
| 2025-03-14 | 8,883.71 | 9,203.36 | 8,866.25 | 9,152.65 | 1,832.4M |
| 2025-03-13 | 8,869.27 | 9,007.79 | 8,677.87 | 8,812.99 | 949.7M |
| 2025-03-12 | 8,981.84 | 9,063.33 | 8,755.61 | 8,829.71 | 962.5M |
| 2025-03-11 | 8,701.20 | 8,986.46 | 8,677.00 | 8,950.09 | 986.4M |
| 2025-03-10 | 9,052.57 | 9,132.11 | 8,754.61 | 8,824.47 | 1,141.9M |
| 2025-03-07 | 9,034.00 | 9,162.56 | 8,902.78 | 9,000.12 | 1,395.5M |
| 2025-03-06 | 9,062.81 | 9,159.24 | 8,992.05 | 9,081.23 | 1,304.7M |
| 2025-03-05 | 8,822.02 | 8,946.92 | 8,745.99 | 8,935.31 | 957.6M |
| 2025-03-04 | 8,531.53 | 8,733.26 | 8,455.53 | 8,703.55 | 916.2M |
| 2025-03-03 | 8,841.84 | 8,921.15 | 8,632.47 | 8,736.85 | 1,082.4M |
| 2025-02-28 | 9,192.32 | 9,221.00 | 8,728.53 | 8,805.21 | 1,701.2M |
| 2025-02-27 | 9,041.59 | 9,237.59 | 8,895.31 | 9,150.81 | 1,809.8M |
| 2025-02-26 | 8,889.29 | 9,150.99 | 8,856.50 | 9,078.26 | 1,662.6M |
| 2025-02-25 | 8,652.52 | 8,947.62 | 8,626.70 | 8,856.89 | 1,421.5M |
| 2025-02-24 | 9,021.11 | 9,062.17 | 8,816.20 | 8,901.97 | 1,872.2M |
| 2025-02-21 | 8,812.78 | 9,097.76 | 8,759.52 | 9,097.76 | 2,237.0M |
| 2025-02-20 | 8,599.39 | 8,819.03 | 8,546.33 | 8,659.60 | 1,944.3M |
| 2025-02-19 | 8,503.44 | 8,669.47 | 8,425.94 | 8,592.63 | 1,651.0M |
| 2025-02-18 | 8,414.92 | 8,603.37 | 8,374.92 | 8,542.51 | 1,861.7M |
| 2025-02-17 | 8,481.79 | 8,594.54 | 8,241.24 | 8,402.74 | 2,971.4M |
| 2025-02-14 | 7,894.67 | 8,360.91 | 7,886.80 | 8,360.91 | 2,767.5M |
| 2025-02-13 | 7,916.59 | 8,050.43 | 7,754.31 | 7,786.32 | 1,943.3M |
| 2025-02-12 | 7,875.11 | 7,912.28 | 7,802.31 | 7,885.43 | 1,261.9M |
| 2025-02-11 | 8,007.00 | 8,007.00 | 7,816.67 | 7,833.49 | 938.2M |
| 2025-02-10 | 7,903.31 | 8,055.88 | 7,865.90 | 8,013.72 | 1,536.8M |
| 2025-02-07 | 7,867.82 | 7,948.35 | 7,802.25 | 7,886.34 | 1,024.7M |
| 2025-02-06 | 7,621.95 | 7,896.95 | 7,607.88 | 7,896.95 | 926.0M |
| 2025-02-05 | 7,624.08 | 7,638.49 | 7,491.05 | 7,608.87 | 824.9M |
| 2025-02-04 | 7,533.76 | 7,664.08 | 7,498.55 | 7,662.11 | 440.9M |
| 2025-02-03 | 7,481.17 | 7,501.45 | 7,281.76 | 7,499.26 | 305.3M |
| 2025-01-28 | 7,531.12 | 7,580.00 | 7,475.36 | 7,568.81 | 182.3M |
| 2025-01-27 | 7,457.32 | 7,574.16 | 7,439.95 | 7,518.65 | 598.0M |
| 2025-01-24 | 7,360.25 | 7,518.48 | 7,327.39 | 7,435.72 | 717.8M |
| 2025-01-23 | 7,442.34 | 7,493.18 | 7,303.26 | 7,332.86 | 729.2M |
| 2025-01-22 | 7,384.78 | 7,415.40 | 7,322.67 | 7,374.15 | 651.9M |
| 2025-01-21 | 7,416.42 | 7,429.79 | 7,334.51 | 7,389.66 | 509.6M |
| 2025-01-20 | 7,293.77 | 7,498.83 | 7,293.77 | 7,355.17 | 667.6M |
| 2025-01-17 | 7,151.20 | 7,292.69 | 7,122.63 | 7,227.84 | 580.0M |
| 2025-01-16 | 7,168.44 | 7,289.96 | 7,062.04 | 7,128.71 | 806.9M |
| 2025-01-15 | 7,204.36 | 7,205.51 | 7,098.27 | 7,107.18 | 457.7M |
| 2025-01-14 | 7,031.61 | 7,201.45 | 7,018.86 | 7,165.40 | 588.6M |
| 2025-01-13 | 6,982.54 | 6,982.54 | 6,892.62 | 6,958.50 | 654.7M |
| 2025-01-10 | 7,140.05 | 7,154.40 | 6,994.62 | 7,020.87 | 603.1M |
| 2025-01-09 | 7,019.35 | 7,138.49 | 7,002.82 | 7,102.93 | 463.5M |
| 2025-01-08 | 7,117.34 | 7,117.34 | 6,936.70 | 7,020.37 | 686.3M |
| 2025-01-07 | 7,191.80 | 7,191.80 | 7,036.54 | 7,128.41 | 630.0M |
| 2025-01-06 | 7,261.30 | 7,282.34 | 7,138.51 | 7,190.03 | 586.7M |
| 2025-01-03 | 7,283.47 | 7,346.19 | 7,172.56 | 7,212.05 | 654.8M |
| 2025-01-02 | 7,453.77 | 7,457.07 | 7,216.08 | 7,243.11 | 629.9M |