15,160.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 15,030.00 | 15,350.00 | 14,580.00 | 15,160.00 | 0.6M |
| 2025-09-26 | 15,780.00 | 15,780.00 | 14,650.00 | 14,940.00 | 0.8M |
| 2025-09-25 | 16,900.00 | 16,910.00 | 15,830.00 | 15,830.00 | 1.3M |
| 2025-09-24 | 16,340.00 | 17,380.00 | 15,930.00 | 16,860.00 | 5.3M |
| 2025-09-23 | 16,130.00 | 16,450.00 | 15,100.00 | 16,000.00 | 1.9M |
| 2025-09-22 | 16,590.00 | 17,110.00 | 15,710.00 | 16,050.00 | 3.0M |
| 2025-09-19 | 16,670.00 | 16,670.00 | 15,010.00 | 15,640.00 | 1.6M |
| 2025-09-18 | 13,920.00 | 15,480.00 | 13,650.00 | 15,070.00 | 3.2M |
| 2025-09-17 | 13,920.00 | 13,930.00 | 13,110.00 | 13,350.00 | 0.4M |
| 2025-09-16 | 15,790.00 | 15,790.00 | 13,530.00 | 13,850.00 | 2.0M |
| 2025-09-15 | 12,800.00 | 12,860.00 | 12,330.00 | 12,600.00 | 0.3M |
| 2025-09-12 | 11,850.00 | 11,960.00 | 11,760.00 | 11,810.00 | 0.1M |
| 2025-09-11 | 11,910.00 | 11,910.00 | 11,500.00 | 11,610.00 | 0.1M |
| 2025-09-10 | 12,130.00 | 12,460.00 | 11,770.00 | 11,840.00 | 0.2M |
| 2025-09-09 | 11,410.00 | 11,570.00 | 11,370.00 | 11,490.00 | 0.1M |
| 2025-09-08 | 11,500.00 | 11,630.00 | 11,340.00 | 11,400.00 | 0.0M |
| 2025-09-05 | 11,500.00 | 11,900.00 | 11,500.00 | 11,550.00 | 0.1M |
| 2025-09-04 | 11,380.00 | 11,440.00 | 11,320.00 | 11,440.00 | 0.0M |
| 2025-09-03 | 11,730.00 | 11,730.00 | 11,280.00 | 11,290.00 | 0.1M |
| 2025-09-02 | 11,300.00 | 12,100.00 | 11,300.00 | 11,760.00 | 0.2M |
| 2025-09-01 | 11,690.00 | 11,790.00 | 11,250.00 | 11,260.00 | 0.1M |
| 2025-08-29 | 12,030.00 | 12,060.00 | 11,690.00 | 11,840.00 | 0.1M |
| 2025-08-28 | 11,780.00 | 12,000.00 | 11,780.00 | 11,850.00 | 0.1M |
| 2025-08-27 | 12,110.00 | 12,300.00 | 12,010.00 | 12,030.00 | 0.1M |
| 2025-08-26 | 11,560.00 | 12,010.00 | 11,560.00 | 11,970.00 | 0.1M |
| 2025-08-25 | 11,770.00 | 11,860.00 | 11,600.00 | 11,770.00 | 0.1M |
| 2025-08-22 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 0.1M |
| 2025-08-21 | 10,990.00 | 11,310.00 | 10,970.00 | 11,210.00 | 0.1M |
| 2025-08-20 | 11,330.00 | 11,500.00 | 10,460.00 | 11,100.00 | 0.1M |
| 2025-08-19 | 11,590.00 | 11,640.00 | 11,300.00 | 11,470.00 | 0.1M |
| 2025-08-18 | 11,770.00 | 11,770.00 | 11,450.00 | 11,590.00 | 0.1M |
| 2025-08-14 | 11,870.00 | 11,900.00 | 11,700.00 | 11,790.00 | 0.1M |
| 2025-08-13 | 12,040.00 | 12,080.00 | 11,760.00 | 11,870.00 | 0.1M |
| 2025-08-12 | 12,420.00 | 12,520.00 | 11,950.00 | 11,950.00 | 0.1M |
| 2025-08-11 | 12,000.00 | 12,300.00 | 11,960.00 | 12,020.00 | 0.1M |
| 2025-08-08 | 12,060.00 | 12,270.00 | 11,910.00 | 12,040.00 | 0.1M |
| 2025-08-07 | 12,200.00 | 12,230.00 | 12,000.00 | 12,110.00 | 0.1M |
| 2025-08-06 | 12,940.00 | 12,940.00 | 12,200.00 | 12,310.00 | 0.3M |
| 2025-08-05 | 12,380.00 | 12,520.00 | 12,210.00 | 12,280.00 | 0.1M |
| 2025-08-04 | 11,690.00 | 12,230.00 | 11,690.00 | 12,190.00 | 0.1M |
| 2025-08-01 | 12,320.00 | 12,320.00 | 11,580.00 | 11,810.00 | 0.2M |
| 2025-07-31 | 12,370.00 | 12,530.00 | 12,280.00 | 12,530.00 | 0.1M |
| 2025-07-30 | 12,340.00 | 12,590.00 | 12,300.00 | 12,310.00 | 0.1M |
| 2025-07-29 | 12,530.00 | 12,670.00 | 12,390.00 | 12,550.00 | 0.2M |
| 2025-07-28 | 13,350.00 | 13,350.00 | 12,660.00 | 12,720.00 | 0.1M |
| 2025-07-25 | 12,610.00 | 13,570.00 | 12,600.00 | 13,370.00 | 0.3M |
| 2025-07-24 | 13,010.00 | 13,120.00 | 12,650.00 | 12,670.00 | 0.1M |
| 2025-07-23 | 13,010.00 | 13,210.00 | 12,700.00 | 12,890.00 | 0.2M |
| 2025-07-22 | 13,250.00 | 13,560.00 | 12,790.00 | 13,080.00 | 0.2M |
| 2025-07-21 | 13,390.00 | 13,400.00 | 13,060.00 | 13,210.00 | 0.1M |
| 2025-07-18 | 13,900.00 | 14,000.00 | 13,320.00 | 13,380.00 | 0.2M |
| 2025-07-17 | 14,130.00 | 14,300.00 | 13,540.00 | 13,550.00 | 0.2M |
| 2025-07-16 | 13,920.00 | 13,920.00 | 13,410.00 | 13,480.00 | 0.2M |
| 2025-07-15 | 13,770.00 | 13,920.00 | 13,510.00 | 13,900.00 | 0.2M |
| 2025-07-14 | 14,310.00 | 14,370.00 | 13,590.00 | 13,630.00 | 0.3M |
| 2025-07-11 | 14,850.00 | 14,960.00 | 14,560.00 | 14,820.00 | 0.1M |
| 2025-07-10 | 15,100.00 | 15,220.00 | 14,630.00 | 14,750.00 | 0.2M |
| 2025-07-09 | 15,160.00 | 15,320.00 | 14,790.00 | 15,300.00 | 0.2M |
| 2025-07-08 | 14,140.00 | 14,980.00 | 14,140.00 | 14,720.00 | 0.2M |
| 2025-07-07 | 15,000.00 | 15,010.00 | 14,290.00 | 14,400.00 | 0.3M |
| 2025-07-04 | 15,690.00 | 15,730.00 | 15,000.00 | 15,030.00 | 0.2M |
| 2025-07-03 | 15,980.00 | 16,250.00 | 15,550.00 | 15,800.00 | 0.2M |
| 2025-07-02 | 16,040.00 | 16,360.00 | 15,440.00 | 15,450.00 | 0.3M |
| 2025-07-01 | 16,650.00 | 16,680.00 | 16,380.00 | 16,430.00 | 0.1M |
| 2025-06-30 | 16,900.00 | 16,900.00 | 16,280.00 | 16,370.00 | 0.3M |
| 2025-06-27 | 16,740.00 | 17,110.00 | 16,570.00 | 16,690.00 | 0.5M |
| 2025-06-26 | 16,830.00 | 16,880.00 | 16,000.00 | 16,350.00 | 0.5M |
| 2025-06-25 | 17,400.00 | 17,580.00 | 16,700.00 | 16,700.00 | 0.7M |
| 2025-06-24 | 15,940.00 | 17,920.00 | 15,940.00 | 17,210.00 | 2.0M |
| 2025-06-23 | 16,000.00 | 16,190.00 | 15,760.00 | 15,800.00 | 0.4M |
| 2025-06-20 | 16,780.00 | 16,940.00 | 16,530.00 | 16,530.00 | 0.3M |
| 2025-06-19 | 17,020.00 | 17,240.00 | 16,570.00 | 16,630.00 | 0.4M |
| 2025-06-18 | 16,350.00 | 17,280.00 | 16,120.00 | 17,030.00 | 0.9M |
| 2025-06-17 | 16,570.00 | 16,940.00 | 16,200.00 | 16,520.00 | 0.7M |
| 2025-06-16 | 15,840.00 | 16,270.00 | 15,640.00 | 16,240.00 | 0.4M |
| 2025-06-13 | 17,300.00 | 17,310.00 | 16,040.00 | 16,100.00 | 0.9M |
| 2025-06-12 | 18,070.00 | 18,220.00 | 17,270.00 | 17,270.00 | 1.0M |
| 2025-06-11 | 17,100.00 | 17,310.00 | 16,740.00 | 17,170.00 | 0.6M |
| 2025-06-10 | 18,460.00 | 18,500.00 | 16,820.00 | 16,990.00 | 1.1M |
| 2025-06-09 | 18,130.00 | 18,560.00 | 18,080.00 | 18,460.00 | 0.7M |
| 2025-06-05 | 18,270.00 | 18,280.00 | 17,770.00 | 17,800.00 | 0.7M |
| 2025-06-04 | 19,060.00 | 19,110.00 | 18,200.00 | 18,400.00 | 0.7M |
| 2025-06-02 | 18,840.00 | 19,130.00 | 18,710.00 | 18,930.00 | 0.5M |
| 2025-05-30 | 18,870.00 | 19,210.00 | 18,650.00 | 18,820.00 | 0.7M |
| 2025-05-29 | 19,390.00 | 19,390.00 | 18,750.00 | 19,300.00 | 0.7M |
| 2025-05-28 | 18,470.00 | 19,600.00 | 18,420.00 | 19,040.00 | 3.2M |
| 2025-05-27 | 18,580.00 | 18,780.00 | 18,070.00 | 18,070.00 | 0.7M |
| 2025-05-26 | 17,710.00 | 18,990.00 | 17,620.00 | 18,570.00 | 1.3M |
| 2025-05-23 | 19,830.00 | 20,300.00 | 18,640.00 | 18,640.00 | 3.3M |
| 2025-05-22 | 19,390.00 | 19,610.00 | 18,470.00 | 18,550.00 | 1.6M |
| 2025-05-21 | 17,460.00 | 22,200.00 | 17,150.00 | 19,760.00 | 12.4M |
| 2025-05-20 | 17,500.00 | 18,090.00 | 17,020.00 | 17,090.00 | 1.4M |
| 2025-05-19 | 17,530.00 | 17,760.00 | 16,850.00 | 17,030.00 | 1.4M |
| 2025-05-16 | 17,150.00 | 17,920.00 | 16,640.00 | 17,530.00 | 2.9M |
| 2025-05-15 | 16,400.00 | 18,430.00 | 16,310.00 | 17,080.00 | 13.1M |
| 2025-05-14 | 16,000.00 | 16,100.00 | 15,440.00 | 15,440.00 | 0.7M |
| 2025-05-13 | 15,910.00 | 15,910.00 | 15,350.00 | 15,360.00 | 0.6M |
| 2025-05-12 | 15,830.00 | 15,930.00 | 15,280.00 | 15,910.00 | 0.6M |
| 2025-05-09 | 16,180.00 | 16,480.00 | 15,720.00 | 15,790.00 | 1.9M |
| 2025-05-08 | 15,390.00 | 15,430.00 | 15,120.00 | 15,340.00 | 0.5M |
| 2025-05-07 | 15,510.00 | 15,840.00 | 15,380.00 | 15,450.00 | 0.5M |
| 2025-05-02 | 15,440.00 | 15,720.00 | 15,280.00 | 15,310.00 | 0.5M |
| 2025-04-30 | 16,200.00 | 16,370.00 | 15,250.00 | 15,260.00 | 1.0M |
| 2025-04-29 | 17,060.00 | 17,340.00 | 16,140.00 | 16,530.00 | 3.7M |
| 2025-04-28 | 16,000.00 | 17,760.00 | 15,750.00 | 16,730.00 | 9.1M |
| 2025-04-25 | 15,990.00 | 16,050.00 | 15,110.00 | 15,180.00 | 0.7M |
| 2025-04-24 | 15,940.00 | 16,350.00 | 15,720.00 | 15,730.00 | 0.9M |
| 2025-04-23 | 16,000.00 | 16,300.00 | 15,670.00 | 15,800.00 | 0.7M |
| 2025-04-22 | 15,470.00 | 16,000.00 | 15,330.00 | 15,760.00 | 0.8M |
| 2025-04-21 | 16,340.00 | 16,650.00 | 15,700.00 | 15,700.00 | 1.1M |
| 2025-04-18 | 17,500.00 | 17,500.00 | 16,280.00 | 16,330.00 | 2.7M |
| 2025-04-17 | 16,000.00 | 16,450.00 | 15,710.00 | 16,380.00 | 1.3M |
| 2025-04-16 | 16,140.00 | 17,100.00 | 16,000.00 | 16,080.00 | 3.5M |
| 2025-04-15 | 16,380.00 | 16,430.00 | 15,690.00 | 16,050.00 | 2.3M |
| 2025-04-14 | 14,430.00 | 17,140.00 | 14,390.00 | 16,530.00 | 12.9M |
| 2025-04-11 | 14,010.00 | 14,480.00 | 13,700.00 | 14,300.00 | 1.4M |
| 2025-04-10 | 15,150.00 | 15,300.00 | 14,090.00 | 14,220.00 | 3.8M |
| 2025-04-09 | 13,000.00 | 13,410.00 | 12,700.00 | 13,290.00 | 1.3M |
| 2025-04-08 | 13,220.00 | 13,900.00 | 12,600.00 | 13,210.00 | 2.6M |
| 2025-04-07 | 13,000.00 | 14,150.00 | 12,410.00 | 12,410.00 | 2.6M |
| 2025-04-04 | 13,030.00 | 13,650.00 | 12,590.00 | 13,600.00 | 1.7M |
| 2025-04-03 | 12,740.00 | 13,980.00 | 12,700.00 | 13,290.00 | 3.6M |
| 2025-04-02 | 11,780.00 | 13,770.00 | 11,780.00 | 13,050.00 | 7.8M |
| 2025-04-01 | 11,900.00 | 12,200.00 | 11,310.00 | 11,610.00 | 0.8M |
| 2025-03-31 | 12,270.00 | 12,690.00 | 11,580.00 | 11,790.00 | 0.8M |
| 2025-03-28 | 12,420.00 | 12,770.00 | 11,960.00 | 12,510.00 | 0.7M |
| 2025-03-27 | 12,930.00 | 13,060.00 | 12,340.00 | 12,340.00 | 0.6M |
| 2025-03-26 | 12,180.00 | 13,310.00 | 12,170.00 | 12,960.00 | 1.2M |
| 2025-03-25 | 13,710.00 | 13,900.00 | 12,280.00 | 12,410.00 | 2.0M |
| 2025-03-24 | 12,460.00 | 13,680.00 | 12,460.00 | 13,160.00 | 2.6M |
| 2025-03-21 | 12,350.00 | 13,040.00 | 12,230.00 | 12,440.00 | 1.2M |
| 2025-03-20 | 12,760.00 | 13,230.00 | 12,180.00 | 13,130.00 | 2.0M |
| 2025-03-19 | 12,800.00 | 13,920.00 | 12,760.00 | 13,300.00 | 2.8M |
| 2025-03-18 | 14,060.00 | 14,150.00 | 13,170.00 | 13,300.00 | 2.1M |
| 2025-03-17 | 15,100.00 | 15,110.00 | 13,550.00 | 13,880.00 | 4.8M |
| 2025-03-14 | 13,310.00 | 13,670.00 | 13,150.00 | 13,250.00 | 2.1M |
| 2025-03-13 | 13,130.00 | 14,400.00 | 12,680.00 | 13,210.00 | 16.3M |
| 2025-03-12 | 11,530.00 | 13,940.00 | 11,460.00 | 12,580.00 | 13.8M |
| 2025-03-11 | 11,150.00 | 11,720.00 | 11,010.00 | 11,420.00 | 2.1M |
| 2025-03-10 | 11,580.00 | 12,280.00 | 11,180.00 | 12,180.00 | 3.5M |
| 2025-03-07 | 11,910.00 | 12,280.00 | 11,670.00 | 11,720.00 | 2.5M |
| 2025-03-06 | 10,450.00 | 13,100.00 | 10,150.00 | 12,030.00 | 22.7M |
| 2025-03-05 | 8,600.00 | 10,530.00 | 8,500.00 | 10,530.00 | 4.0M |
| 2025-03-04 | 8,210.00 | 8,350.00 | 8,020.00 | 8,100.00 | 0.2M |
| 2025-02-28 | 8,680.00 | 8,750.00 | 8,420.00 | 8,460.00 | 0.2M |
| 2025-02-27 | 9,010.00 | 9,410.00 | 8,800.00 | 8,900.00 | 0.5M |
| 2025-02-26 | 8,980.00 | 9,180.00 | 8,880.00 | 9,010.00 | 0.2M |
| 2025-02-25 | 8,840.00 | 9,340.00 | 8,790.00 | 9,030.00 | 0.3M |
| 2025-02-24 | 9,030.00 | 9,030.00 | 8,810.00 | 8,920.00 | 0.2M |
| 2025-02-21 | 9,340.00 | 9,540.00 | 9,150.00 | 9,230.00 | 0.5M |
| 2025-02-20 | 9,460.00 | 9,620.00 | 8,920.00 | 9,070.00 | 0.8M |
| 2025-02-19 | 8,990.00 | 9,150.00 | 8,820.00 | 9,000.00 | 0.4M |
| 2025-02-18 | 9,410.00 | 9,510.00 | 9,170.00 | 9,240.00 | 0.4M |
| 2025-02-17 | 8,770.00 | 9,180.00 | 8,770.00 | 9,130.00 | 0.3M |
| 2025-02-14 | 9,340.00 | 9,450.00 | 8,850.00 | 8,940.00 | 0.6M |
| 2025-02-13 | 9,880.00 | 10,060.00 | 9,370.00 | 9,430.00 | 0.5M |
| 2025-02-12 | 9,530.00 | 9,860.00 | 9,400.00 | 9,700.00 | 0.5M |
| 2025-02-11 | 10,700.00 | 10,780.00 | 9,790.00 | 9,810.00 | 1.5M |
| 2025-02-10 | 10,250.00 | 10,310.00 | 9,920.00 | 10,160.00 | 0.7M |
| 2025-02-07 | 9,530.00 | 10,440.00 | 9,360.00 | 10,240.00 | 2.4M |
| 2025-02-06 | 9,650.00 | 10,140.00 | 9,450.00 | 9,660.00 | 1.8M |
| 2025-02-05 | 9,250.00 | 9,570.00 | 9,080.00 | 9,450.00 | 1.0M |
| 2025-02-04 | 8,570.00 | 9,980.00 | 8,560.00 | 9,170.00 | 3.6M |
| 2025-02-03 | 8,810.00 | 8,950.00 | 8,240.00 | 8,280.00 | 0.5M |
| 2025-01-31 | 8,740.00 | 9,030.00 | 8,640.00 | 8,810.00 | 0.4M |
| 2025-01-24 | 8,860.00 | 9,120.00 | 8,650.00 | 8,680.00 | 0.5M |
| 2025-01-23 | 9,150.00 | 9,600.00 | 8,850.00 | 8,850.00 | 1.1M |
| 2025-01-22 | 9,580.00 | 10,350.00 | 9,000.00 | 9,370.00 | 6.7M |
| 2025-01-21 | 8,950.00 | 9,040.00 | 8,730.00 | 8,830.00 | 0.4M |
| 2025-01-20 | 8,830.00 | 9,270.00 | 8,500.00 | 9,070.00 | 0.7M |
| 2025-01-17 | 9,720.00 | 9,880.00 | 9,060.00 | 9,060.00 | 1.2M |
| 2025-01-16 | 9,490.00 | 10,780.00 | 9,400.00 | 9,700.00 | 9.7M |
| 2025-01-15 | 8,820.00 | 9,290.00 | 8,450.00 | 8,730.00 | 2.9M |
| 2025-01-14 | 8,370.00 | 8,940.00 | 8,270.00 | 8,340.00 | 1.4M |
| 2025-01-13 | 9,000.00 | 9,130.00 | 8,250.00 | 8,890.00 | 1.2M |
| 2025-01-10 | 9,490.00 | 9,630.00 | 9,200.00 | 9,300.00 | 1.5M |
| 2025-01-09 | 8,950.00 | 9,400.00 | 8,670.00 | 9,320.00 | 2.5M |
| 2025-01-08 | 11,360.00 | 11,410.00 | 10,360.00 | 10,440.00 | 2.6M |
| 2025-01-07 | 12,530.00 | 12,570.00 | 11,610.00 | 11,900.00 | 3.2M |
| 2025-01-06 | 10,250.00 | 13,000.00 | 10,170.00 | 12,620.00 | 15.5M |
| 2025-01-03 | 10,330.00 | 10,650.00 | 9,810.00 | 10,000.00 | 2.6M |
| 2025-01-02 | 10,070.00 | 10,770.00 | 9,590.00 | 10,190.00 | 4.9M |