16,151.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15,995.90 | 16,168.50 | 15,977.00 | 16,151.60 | 87.9M |
| 2025-09-25 | 15,971.50 | 16,000.20 | 15,891.00 | 15,944.60 | 86.3M |
| 2025-09-24 | 15,957.80 | 16,043.10 | 15,865.30 | 15,987.70 | 90.6M |
| 2025-09-23 | 15,946.60 | 15,987.90 | 15,881.20 | 15,949.40 | 93.8M |
| 2025-09-22 | 16,021.00 | 16,039.90 | 15,837.60 | 15,869.80 | 105.2M |
| 2025-09-19 | 16,006.00 | 16,130.30 | 15,985.20 | 16,057.20 | 304.7M |
| 2025-09-18 | 16,018.80 | 16,038.40 | 15,875.90 | 15,967.50 | 88.0M |
| 2025-09-17 | 15,997.40 | 16,010.50 | 15,912.50 | 15,916.80 | 92.5M |
| 2025-09-16 | 16,188.80 | 16,204.70 | 15,940.70 | 15,954.80 | 108.8M |
| 2025-09-15 | 16,163.10 | 16,221.30 | 16,135.30 | 16,198.70 | 86.0M |
| 2025-09-12 | 16,124.50 | 16,127.70 | 15,997.20 | 16,107.20 | 86.2M |
| 2025-09-11 | 16,056.00 | 16,128.80 | 15,997.90 | 16,121.00 | 88.3M |
| 2025-09-10 | 15,922.20 | 16,050.60 | 15,897.10 | 16,011.80 | 121.3M |
| 2025-09-09 | 15,791.10 | 15,812.00 | 15,704.90 | 15,808.10 | 86.3M |
| 2025-09-08 | 15,658.40 | 15,797.10 | 15,647.90 | 15,785.30 | 72.2M |
| 2025-09-05 | 15,730.70 | 15,768.40 | 15,577.90 | 15,626.10 | 85.9M |
| 2025-09-04 | 15,560.00 | 15,701.10 | 15,492.20 | 15,697.00 | 81.6M |
| 2025-09-03 | 15,500.30 | 15,563.50 | 15,429.00 | 15,561.30 | 79.4M |
| 2025-09-02 | 15,701.60 | 15,717.80 | 15,410.40 | 15,471.70 | 83.4M |
| 2025-09-01 | 15,737.80 | 15,754.00 | 15,645.10 | 15,719.20 | 56.5M |
| 2025-08-29 | 15,826.40 | 15,839.90 | 15,663.00 | 15,715.30 | 77.5M |
| 2025-08-28 | 15,841.50 | 15,882.90 | 15,757.90 | 15,858.10 | 65.9M |
| 2025-08-27 | 15,905.20 | 15,935.10 | 15,751.40 | 15,804.90 | 80.7M |
| 2025-08-26 | 15,939.20 | 15,980.30 | 15,886.50 | 15,908.50 | 152.5M |
| 2025-08-25 | 16,140.30 | 16,154.20 | 16,020.10 | 16,062.30 | 59.7M |
| 2025-08-22 | 16,074.70 | 16,250.00 | 16,064.70 | 16,200.40 | 72.3M |
| 2025-08-21 | 16,090.60 | 16,102.60 | 15,961.90 | 16,102.60 | 97.9M |
| 2025-08-20 | 16,048.40 | 16,107.30 | 16,039.10 | 16,090.30 | 69.7M |
| 2025-08-19 | 16,058.40 | 16,159.20 | 16,041.60 | 16,102.60 | 88.0M |
| 2025-08-18 | 16,067.20 | 16,083.70 | 15,949.90 | 16,047.80 | 70.2M |
| 2025-08-15 | 16,110.10 | 16,137.50 | 16,010.20 | 16,074.60 | 80.5M |
| 2025-08-14 | 15,841.00 | 16,002.50 | 15,836.90 | 16,000.10 | 89.2M |
| 2025-08-13 | 15,679.90 | 15,818.60 | 15,675.00 | 15,803.90 | 87.1M |
| 2025-08-12 | 15,680.90 | 15,728.80 | 15,617.80 | 15,634.60 | 102.2M |
| 2025-08-11 | 15,641.40 | 15,658.40 | 15,499.40 | 15,631.30 | 83.4M |
| 2025-08-08 | 15,485.70 | 15,631.00 | 15,471.30 | 15,598.80 | 95.1M |
| 2025-08-07 | 15,351.00 | 15,457.70 | 15,347.90 | 15,457.70 | 102.0M |
| 2025-08-06 | 15,215.10 | 15,295.40 | 15,149.80 | 15,295.40 | 95.5M |
| 2025-08-05 | 15,192.10 | 15,204.60 | 15,020.80 | 15,159.50 | 88.5M |
| 2025-08-04 | 14,919.70 | 15,137.00 | 14,904.30 | 15,137.00 | 88.5M |
| 2025-08-01 | 15,072.60 | 15,087.60 | 14,797.50 | 14,864.00 | 147.8M |
| 2025-07-31 | 15,209.10 | 15,360.30 | 15,140.60 | 15,148.40 | 163.4M |
| 2025-07-30 | 15,051.00 | 15,148.20 | 14,938.40 | 15,131.20 | 134.9M |
| 2025-07-29 | 14,971.00 | 15,140.60 | 14,952.90 | 15,096.60 | 129.1M |
| 2025-07-28 | 15,118.70 | 15,156.70 | 14,943.10 | 14,962.40 | 145.6M |
| 2025-07-25 | 14,987.20 | 15,000.00 | 14,898.00 | 14,980.40 | 85.9M |
| 2025-07-24 | 14,939.40 | 15,076.60 | 14,928.80 | 15,000.60 | 146.5M |
| 2025-07-23 | 14,850.20 | 14,969.60 | 14,772.70 | 14,802.20 | 138.2M |
| 2025-07-22 | 14,724.20 | 14,782.60 | 14,678.20 | 14,774.40 | 86.5M |
| 2025-07-21 | 14,721.00 | 14,763.90 | 14,666.10 | 14,763.90 | 81.6M |
| 2025-07-18 | 14,773.30 | 14,797.20 | 14,693.10 | 14,719.10 | 94.0M |
| 2025-07-17 | 14,673.90 | 14,735.40 | 14,658.20 | 14,725.00 | 86.5M |
| 2025-07-16 | 14,594.10 | 14,714.70 | 14,589.90 | 14,610.50 | 97.1M |
| 2025-07-15 | 14,793.30 | 14,819.50 | 14,578.70 | 14,598.90 | 87.4M |
| 2025-07-14 | 14,617.60 | 14,773.60 | 14,612.50 | 14,768.60 | 86.3M |
| 2025-07-11 | 14,818.90 | 14,847.80 | 14,702.90 | 14,740.40 | 95.7M |
| 2025-07-10 | 15,011.20 | 15,018.10 | 14,863.80 | 14,879.80 | 110.9M |
| 2025-07-09 | 14,853.90 | 14,998.40 | 14,849.20 | 14,998.40 | 123.3M |
| 2025-07-08 | 14,834.20 | 14,856.20 | 14,778.40 | 14,814.40 | 120.5M |
| 2025-07-07 | 14,688.10 | 14,809.50 | 14,660.90 | 14,809.50 | 100.3M |
| 2025-07-04 | 14,824.20 | 14,858.50 | 14,643.30 | 14,702.30 | 83.3M |
| 2025-07-03 | 14,802.80 | 14,923.20 | 14,747.00 | 14,923.20 | 104.3M |
| 2025-07-02 | 14,775.30 | 14,840.60 | 14,718.20 | 14,777.60 | 132.2M |
| 2025-07-01 | 14,739.00 | 14,775.90 | 14,675.50 | 14,717.50 | 98.0M |
| 2025-06-30 | 14,757.70 | 14,761.30 | 14,619.60 | 14,722.30 | 110.5M |
| 2025-06-27 | 14,592.30 | 14,698.10 | 14,580.10 | 14,698.10 | 100.1M |
| 2025-06-26 | 14,570.00 | 14,617.60 | 14,508.90 | 14,536.70 | 93.4M |
| 2025-06-25 | 14,788.20 | 14,791.40 | 14,531.70 | 14,532.70 | 107.1M |
| 2025-06-24 | 14,764.70 | 14,821.40 | 14,692.50 | 14,767.70 | 143.2M |
| 2025-06-23 | 14,482.10 | 14,605.70 | 14,454.20 | 14,561.80 | 101.0M |
| 2025-06-20 | 14,472.40 | 14,651.90 | 14,471.30 | 14,573.20 | 286.5M |
| 2025-06-19 | 14,586.00 | 14,621.90 | 14,461.50 | 14,462.30 | 82.2M |
| 2025-06-18 | 14,630.30 | 14,697.40 | 14,569.70 | 14,650.00 | 94.9M |
| 2025-06-17 | 14,719.20 | 14,731.20 | 14,587.70 | 14,637.90 | 112.5M |
| 2025-06-16 | 14,654.20 | 14,870.00 | 14,652.00 | 14,847.40 | 140.9M |
| 2025-06-13 | 14,642.20 | 14,651.80 | 14,551.40 | 14,636.70 | 130.0M |
| 2025-06-12 | 14,796.60 | 14,872.10 | 14,686.50 | 14,824.30 | 102.2M |
| 2025-06-11 | 14,896.20 | 14,926.50 | 14,813.40 | 14,871.90 | 98.4M |
| 2025-06-10 | 14,992.70 | 15,043.20 | 14,963.40 | 14,963.40 | 100.4M |
| 2025-06-09 | 14,974.00 | 15,038.30 | 14,947.80 | 14,995.20 | 75.6M |
| 2025-06-06 | 14,934.60 | 15,031.80 | 14,919.20 | 14,991.30 | 78.3M |
| 2025-06-05 | 14,817.40 | 14,946.30 | 14,771.00 | 14,945.10 | 98.9M |
| 2025-06-04 | 14,915.70 | 14,925.60 | 14,769.10 | 14,837.40 | 102.0M |
| 2025-06-03 | 14,982.80 | 14,993.00 | 14,815.50 | 14,865.90 | 104.0M |
| 2025-06-02 | 14,842.20 | 14,977.40 | 14,835.50 | 14,944.10 | 89.8M |
| 2025-05-30 | 14,866.70 | 14,956.50 | 14,835.90 | 14,890.80 | 449.1M |
| 2025-05-29 | 14,925.60 | 14,928.10 | 14,824.30 | 14,853.40 | 83.5M |
| 2025-05-28 | 14,949.50 | 15,007.00 | 14,830.50 | 14,836.60 | 107.7M |
| 2025-05-27 | 14,939.40 | 15,045.40 | 14,903.70 | 14,983.20 | 115.1M |
| 2025-05-26 | 15,003.70 | 15,020.40 | 14,940.60 | 14,963.90 | 87.1M |
| 2025-05-23 | 15,033.80 | 15,090.40 | 14,574.60 | 14,840.20 | 173.1M |
| 2025-05-22 | 14,971.00 | 15,017.50 | 14,896.40 | 15,017.50 | 106.1M |
| 2025-05-21 | 15,024.90 | 15,120.90 | 14,997.30 | 15,054.40 | 114.3M |
| 2025-05-20 | 14,891.80 | 15,097.00 | 14,878.50 | 15,071.00 | 141.0M |
| 2025-05-19 | 14,808.70 | 14,835.40 | 14,734.10 | 14,834.90 | 104.2M |
| 2025-05-16 | 14,711.50 | 14,798.60 | 14,682.10 | 14,798.60 | 122.3M |
| 2025-05-15 | 14,527.60 | 14,657.30 | 14,505.40 | 14,657.30 | 111.2M |
| 2025-05-14 | 14,496.10 | 14,569.40 | 14,472.50 | 14,562.60 | 158.4M |
| 2025-05-13 | 14,377.50 | 14,521.00 | 14,363.10 | 14,487.80 | 118.5M |
| 2025-05-12 | 14,366.30 | 14,457.40 | 14,265.80 | 14,368.10 | 144.2M |
| 2025-05-09 | 14,210.30 | 14,295.20 | 14,174.50 | 14,261.60 | 127.5M |
| 2025-05-08 | 14,198.20 | 14,212.00 | 14,129.90 | 14,193.00 | 136.3M |
| 2025-05-07 | 14,215.60 | 14,238.30 | 14,124.10 | 14,184.00 | 118.5M |
| 2025-05-06 | 14,258.50 | 14,288.40 | 14,107.90 | 14,236.40 | 111.7M |
| 2025-05-05 | 14,176.80 | 14,226.90 | 14,164.80 | 14,223.60 | 85.4M |
| 2025-05-02 | 14,115.30 | 14,148.60 | 14,011.10 | 14,148.60 | 141.2M |
| 2025-04-30 | 14,066.20 | 14,077.40 | 13,757.20 | 13,981.30 | 200.8M |
| 2025-04-29 | 14,174.10 | 14,194.90 | 13,985.70 | 14,064.60 | 116.6M |
| 2025-04-28 | 14,116.20 | 14,175.10 | 14,076.00 | 14,158.40 | 117.2M |
| 2025-04-25 | 13,978.00 | 14,074.10 | 13,946.80 | 14,052.40 | 115.0M |
| 2025-04-24 | 13,855.60 | 13,932.60 | 13,794.50 | 13,867.60 | 104.4M |
| 2025-04-23 | 13,857.50 | 13,905.60 | 13,782.70 | 13,897.70 | 163.1M |
| 2025-04-22 | 13,500.00 | 13,689.70 | 13,480.80 | 13,689.70 | 109.9M |
| 2025-04-18 | 13,609.10 | 13,642.50 | 13,522.90 | 13,592.30 | 119.0M |
| 2025-04-17 | 13,609.10 | 13,642.50 | 13,522.90 | 13,592.30 | 119.0M |
| 2025-04-16 | 13,519.10 | 13,617.70 | 13,421.90 | 13,617.70 | 127.3M |
| 2025-04-15 | 13,312.80 | 13,553.50 | 13,285.70 | 13,551.60 | 124.7M |
| 2025-04-14 | 13,195.20 | 13,293.20 | 13,067.80 | 13,268.00 | 120.6M |
| 2025-04-11 | 13,009.50 | 13,067.20 | 12,792.00 | 12,927.30 | 135.2M |
| 2025-04-10 | 13,453.20 | 13,513.50 | 12,950.00 | 12,950.00 | 277.1M |
| 2025-04-09 | 12,366.30 | 12,547.10 | 12,218.80 | 12,413.40 | 221.6M |
| 2025-04-08 | 12,542.90 | 12,840.00 | 12,310.10 | 12,695.40 | 232.2M |
| 2025-04-07 | 12,722.50 | 12,966.00 | 12,187.60 | 12,401.00 | 423.0M |
| 2025-04-04 | 13,767.00 | 13,774.90 | 12,875.10 | 13,070.40 | 371.4M |
| 2025-04-03 | 13,827.20 | 13,974.50 | 13,791.60 | 13,879.70 | 209.8M |
| 2025-04-02 | 13,960.70 | 14,047.10 | 13,925.70 | 14,047.10 | 107.8M |
| 2025-04-01 | 13,880.10 | 14,026.70 | 13,842.00 | 13,991.10 | 123.0M |
| 2025-03-31 | 13,914.90 | 13,941.40 | 13,733.00 | 13,821.10 | 167.1M |
| 2025-03-28 | 14,060.90 | 14,142.40 | 13,950.20 | 14,004.00 | 121.6M |
| 2025-03-27 | 14,024.00 | 14,166.20 | 13,963.50 | 14,123.20 | 107.0M |
| 2025-03-26 | 14,188.80 | 14,210.90 | 14,114.50 | 14,133.30 | 109.3M |
| 2025-03-25 | 14,066.60 | 14,220.50 | 14,061.10 | 14,188.10 | 111.2M |
| 2025-03-24 | 14,130.60 | 14,182.30 | 13,997.70 | 14,018.80 | 105.6M |
| 2025-03-21 | 13,949.80 | 14,055.90 | 13,902.60 | 14,047.00 | 327.8M |
| 2025-03-20 | 14,107.40 | 14,167.50 | 13,923.60 | 14,000.80 | 131.9M |
| 2025-03-19 | 13,964.00 | 14,128.80 | 13,939.60 | 14,108.00 | 118.5M |
| 2025-03-18 | 13,866.40 | 14,051.70 | 13,840.20 | 14,051.70 | 159.9M |
| 2025-03-17 | 13,688.60 | 13,833.40 | 13,651.40 | 13,833.40 | 112.3M |
| 2025-03-14 | 13,477.90 | 13,686.40 | 13,455.50 | 13,684.00 | 127.7M |
| 2025-03-13 | 13,408.20 | 13,568.00 | 13,393.40 | 13,490.50 | 112.7M |
| 2025-03-12 | 13,620.40 | 13,641.00 | 13,371.50 | 13,472.30 | 139.4M |
| 2025-03-11 | 13,752.30 | 13,823.70 | 13,511.20 | 13,549.40 | 173.7M |
| 2025-03-10 | 13,954.60 | 13,985.10 | 13,731.60 | 13,765.60 | 164.7M |
| 2025-03-07 | 13,828.90 | 13,985.00 | 13,799.20 | 13,949.00 | 134.5M |
| 2025-03-06 | 13,966.80 | 14,014.90 | 13,783.60 | 13,925.00 | 176.6M |
| 2025-03-05 | 13,920.70 | 14,045.00 | 13,895.80 | 13,903.70 | 177.4M |
| 2025-03-04 | 13,939.70 | 13,975.30 | 13,675.50 | 13,711.90 | 195.2M |
| 2025-03-03 | 14,046.10 | 14,148.20 | 13,908.70 | 14,071.10 | 153.8M |
| 2025-02-28 | 13,931.30 | 14,044.00 | 13,905.50 | 14,044.00 | 251.6M |
| 2025-02-27 | 13,911.50 | 14,011.80 | 13,865.80 | 13,963.20 | 159.4M |
| 2025-02-26 | 13,816.20 | 14,036.00 | 13,812.00 | 14,027.90 | 125.6M |
| 2025-02-25 | 13,641.90 | 13,909.40 | 13,637.30 | 13,801.40 | 150.8M |
| 2025-02-24 | 13,647.60 | 13,733.20 | 13,602.00 | 13,692.20 | 120.8M |
| 2025-02-21 | 13,628.20 | 13,665.80 | 13,567.60 | 13,628.10 | 125.1M |
| 2025-02-20 | 13,602.60 | 13,706.20 | 13,592.80 | 13,644.00 | 127.1M |
| 2025-02-19 | 13,787.60 | 13,844.10 | 13,588.30 | 13,604.20 | 131.0M |
| 2025-02-18 | 13,706.50 | 13,845.40 | 13,694.20 | 13,829.90 | 127.4M |
| 2025-02-17 | 13,617.70 | 13,714.00 | 13,617.60 | 13,696.30 | 98.5M |
| 2025-02-14 | 13,583.30 | 13,662.40 | 13,551.10 | 13,632.30 | 123.3M |
| 2025-02-13 | 13,640.90 | 13,652.20 | 13,554.80 | 13,611.60 | 123.5M |
| 2025-02-12 | 13,485.70 | 13,594.30 | 13,478.70 | 13,585.40 | 152.2M |
| 2025-02-11 | 13,358.80 | 13,445.30 | 13,342.80 | 13,441.60 | 132.4M |
| 2025-02-10 | 13,343.10 | 13,404.30 | 13,325.60 | 13,372.20 | 104.2M |
| 2025-02-07 | 13,405.90 | 13,442.40 | 13,334.10 | 13,351.30 | 129.9M |
| 2025-02-06 | 13,232.90 | 13,408.90 | 13,230.60 | 13,395.50 | 183.0M |
| 2025-02-05 | 13,070.40 | 13,191.10 | 13,068.60 | 13,191.10 | 189.3M |
| 2025-02-04 | 12,851.70 | 13,035.10 | 12,809.30 | 13,018.60 | 121.1M |
| 2025-02-03 | 12,746.50 | 12,905.00 | 12,732.90 | 12,842.90 | 147.7M |
| 2025-01-31 | 13,100.30 | 13,116.30 | 13,002.80 | 13,014.50 | 107.1M |
| 2025-01-30 | 12,973.80 | 13,072.90 | 12,969.60 | 13,067.90 | 122.5M |
| 2025-01-29 | 12,837.10 | 12,932.40 | 12,833.90 | 12,927.80 | 123.7M |
| 2025-01-28 | 12,608.90 | 12,818.90 | 12,600.10 | 12,788.60 | 102.2M |
| 2025-01-27 | 12,508.00 | 12,661.00 | 12,502.60 | 12,623.30 | 105.7M |
| 2025-01-24 | 12,668.60 | 12,679.30 | 12,556.10 | 12,608.10 | 105.6M |
| 2025-01-23 | 12,493.60 | 12,627.70 | 12,479.70 | 12,617.40 | 121.5M |
| 2025-01-22 | 12,555.70 | 12,588.20 | 12,461.80 | 12,502.90 | 119.1M |
| 2025-01-21 | 12,505.10 | 12,557.20 | 12,469.90 | 12,549.90 | 98.7M |
| 2025-01-20 | 12,543.30 | 12,617.50 | 12,526.70 | 12,567.00 | 135.8M |
| 2025-01-17 | 12,503.40 | 12,564.10 | 12,493.30 | 12,538.30 | 120.7M |
| 2025-01-16 | 12,596.60 | 12,598.20 | 12,417.20 | 12,458.60 | 118.3M |
| 2025-01-15 | 12,404.10 | 12,545.90 | 12,364.20 | 12,519.50 | 124.5M |
| 2025-01-14 | 12,359.10 | 12,412.90 | 12,333.30 | 12,365.50 | 120.3M |
| 2025-01-13 | 12,271.30 | 12,318.60 | 12,244.40 | 12,298.30 | 109.1M |
| 2025-01-10 | 12,481.70 | 12,497.10 | 12,314.70 | 12,332.70 | 133.3M |
| 2025-01-09 | 12,369.80 | 12,525.50 | 12,367.30 | 12,520.40 | 97.9M |
| 2025-01-08 | 12,415.80 | 12,491.30 | 12,320.60 | 12,414.00 | 123.0M |
| 2025-01-07 | 12,412.90 | 12,486.00 | 12,336.60 | 12,428.40 | 115.3M |
| 2025-01-06 | 12,303.30 | 12,424.60 | 12,219.90 | 12,424.60 | 109.0M |
| 2025-01-03 | 12,292.70 | 12,312.50 | 12,242.80 | 12,259.80 | 71.2M |
| 2025-01-02 | 12,216.90 | 12,286.40 | 12,054.20 | 12,286.40 | 105.4M |