14,225.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,195.00 | 14,235.00 | 14,175.00 | 14,225.00 | 0.6M |
| 2025-09-25 | 14,165.00 | 14,205.00 | 14,150.00 | 14,195.00 | 0.4M |
| 2025-09-24 | 14,140.00 | 14,210.00 | 14,115.00 | 14,210.00 | 0.4M |
| 2025-09-23 | 14,110.00 | 14,190.00 | 14,100.00 | 14,190.00 | 0.4M |
| 2025-09-22 | 14,075.00 | 14,110.00 | 14,070.00 | 14,100.00 | 0.4M |
| 2025-09-19 | 14,060.00 | 14,070.00 | 14,010.00 | 14,060.00 | 0.3M |
| 2025-09-18 | 14,005.00 | 14,060.00 | 13,980.00 | 14,060.00 | 0.3M |
| 2025-09-17 | 13,990.00 | 14,030.00 | 13,970.00 | 14,005.00 | 0.4M |
| 2025-09-16 | 13,940.00 | 13,995.00 | 13,925.00 | 13,990.00 | 0.6M |
| 2025-09-15 | 13,920.00 | 13,940.00 | 13,900.00 | 13,925.00 | 0.3M |
| 2025-09-12 | 13,895.00 | 13,935.00 | 13,895.00 | 13,935.00 | 0.3M |
| 2025-09-11 | 13,870.00 | 13,900.00 | 13,870.00 | 13,900.00 | 0.4M |
| 2025-09-10 | 13,860.00 | 13,890.00 | 13,830.00 | 13,860.00 | 0.4M |
| 2025-09-09 | 13,780.00 | 13,860.00 | 13,780.00 | 13,860.00 | 0.4M |
| 2025-09-08 | 13,780.00 | 13,800.00 | 13,750.00 | 13,775.00 | 0.4M |
| 2025-09-05 | 13,710.00 | 13,785.00 | 13,710.00 | 13,780.00 | 0.3M |
| 2025-09-04 | 13,675.00 | 13,770.00 | 13,675.00 | 13,710.00 | 0.4M |
| 2025-09-03 | 13,710.00 | 13,755.00 | 13,670.00 | 13,690.00 | 0.3M |
| 2025-09-02 | 13,710.00 | 13,735.00 | 13,685.00 | 13,735.00 | 0.2M |
| 2025-09-01 | 13,665.00 | 13,735.00 | 13,660.00 | 13,735.00 | 0.2M |
| 2025-08-29 | 13,680.00 | 13,690.00 | 13,650.00 | 13,660.00 | 0.1M |
| 2025-08-28 | 13,660.00 | 13,685.00 | 13,630.00 | 13,680.00 | 0.1M |
| 2025-08-27 | 13,635.00 | 13,705.00 | 13,615.00 | 13,705.00 | 0.1M |
| 2025-08-26 | 13,615.00 | 13,640.00 | 13,580.00 | 13,610.00 | 0.2M |
| 2025-08-25 | 13,630.00 | 13,635.00 | 13,575.00 | 13,575.00 | 0.1M |
| 2025-08-22 | 13,580.00 | 13,585.00 | 13,520.00 | 13,520.00 | 0.2M |
| 2025-08-21 | 13,605.00 | 13,625.00 | 13,570.00 | 13,570.00 | 0.1M |
| 2025-08-20 | 13,555.00 | 13,600.00 | 13,525.00 | 13,595.00 | 0.1M |
| 2025-08-19 | 13,595.00 | 13,605.00 | 13,555.00 | 13,555.00 | 0.1M |
| 2025-08-18 | 13,615.00 | 13,625.00 | 13,565.00 | 13,590.00 | 0.2M |
| 2025-08-14 | 13,585.00 | 13,610.00 | 13,560.00 | 13,575.00 | 0.1M |
| 2025-08-13 | 13,575.00 | 13,610.00 | 13,560.00 | 13,575.00 | 0.1M |
| 2025-08-12 | 13,605.00 | 13,605.00 | 13,545.00 | 13,575.00 | 0.1M |
| 2025-08-11 | 13,580.00 | 13,610.00 | 13,560.00 | 13,610.00 | 0.2M |
| 2025-08-08 | 13,525.00 | 13,615.00 | 13,525.00 | 13,560.00 | 0.2M |
| 2025-08-07 | 13,560.00 | 13,565.00 | 13,520.00 | 13,520.00 | 0.1M |
| 2025-08-06 | 13,560.00 | 13,565.00 | 13,500.00 | 13,565.00 | 0.2M |
| 2025-08-05 | 13,450.00 | 13,565.00 | 13,450.00 | 13,565.00 | 0.2M |
| 2025-08-04 | 13,535.00 | 13,535.00 | 13,425.00 | 13,435.00 | 0.2M |
| 2025-08-01 | 13,565.00 | 13,565.00 | 13,475.00 | 13,545.00 | 0.3M |
| 2025-07-31 | 13,505.00 | 13,585.00 | 13,495.00 | 13,585.00 | 0.2M |
| 2025-07-30 | 13,530.00 | 13,550.00 | 13,495.00 | 13,510.00 | 0.1M |
| 2025-07-29 | 13,515.00 | 13,550.00 | 13,515.00 | 13,530.00 | 0.2M |
| 2025-07-28 | 13,470.00 | 13,510.00 | 13,470.00 | 13,505.00 | 0.1M |
| 2025-07-25 | 13,440.00 | 13,495.00 | 13,440.00 | 13,470.00 | 0.2M |
| 2025-07-24 | 13,485.00 | 13,515.00 | 13,420.00 | 13,435.00 | 0.1M |
| 2025-07-23 | 13,490.00 | 13,525.00 | 13,460.00 | 13,475.00 | 0.2M |
| 2025-07-22 | 13,475.00 | 13,515.00 | 13,465.00 | 13,470.00 | 0.3M |
| 2025-07-21 | 13,485.00 | 13,495.00 | 13,450.00 | 13,470.00 | 0.2M |
| 2025-07-18 | 13,465.00 | 13,500.00 | 13,445.00 | 13,475.00 | 0.2M |
| 2025-07-17 | 13,390.00 | 13,455.00 | 13,375.00 | 13,415.00 | 0.2M |
| 2025-07-16 | 13,405.00 | 13,410.00 | 13,360.00 | 13,375.00 | 0.3M |
| 2025-07-15 | 13,370.00 | 13,450.00 | 13,370.00 | 13,405.00 | 0.2M |
| 2025-07-14 | 13,375.00 | 13,400.00 | 13,355.00 | 13,355.00 | 0.2M |
| 2025-07-11 | 13,365.00 | 13,425.00 | 13,350.00 | 13,365.00 | 0.2M |
| 2025-07-10 | 13,330.00 | 13,375.00 | 13,305.00 | 13,350.00 | 0.1M |
| 2025-07-09 | 13,325.00 | 13,355.00 | 13,290.00 | 13,290.00 | 0.2M |
| 2025-07-08 | 13,325.00 | 13,355.00 | 13,280.00 | 13,325.00 | 0.3M |
| 2025-07-07 | 13,315.00 | 13,350.00 | 13,290.00 | 13,325.00 | 0.1M |
| 2025-07-04 | 13,315.00 | 13,340.00 | 13,290.00 | 13,300.00 | 0.2M |
| 2025-07-03 | 13,275.00 | 13,310.00 | 13,250.00 | 13,285.00 | 0.1M |
| 2025-07-02 | 13,250.00 | 13,305.00 | 13,230.00 | 13,255.00 | 0.1M |
| 2025-07-01 | 13,210.00 | 13,240.00 | 13,180.00 | 13,225.00 | 0.1M |
| 2025-06-30 | 13,195.00 | 13,250.00 | 13,160.00 | 13,215.00 | 0.4M |
| 2025-06-27 | 13,210.00 | 13,225.00 | 13,180.00 | 13,195.00 | 0.2M |
| 2025-06-26 | 13,190.00 | 13,210.00 | 13,155.00 | 13,175.00 | 0.2M |
| 2025-06-25 | 13,175.00 | 13,215.00 | 13,150.00 | 13,180.00 | 0.1M |
| 2025-06-24 | 13,180.00 | 13,230.00 | 13,155.00 | 13,175.00 | 0.2M |
| 2025-06-23 | 13,155.00 | 13,215.00 | 13,140.00 | 13,175.00 | 0.2M |
| 2025-06-20 | 13,215.00 | 13,215.00 | 13,115.00 | 13,160.00 | 0.1M |
| 2025-06-19 | 13,185.00 | 13,215.00 | 13,160.00 | 13,215.00 | 0.1M |
| 2025-06-18 | 13,170.00 | 13,235.00 | 13,155.00 | 13,175.00 | 0.1M |
| 2025-06-17 | 13,155.00 | 13,170.00 | 13,015.00 | 13,170.00 | 0.1M |
| 2025-06-16 | 13,170.00 | 13,240.00 | 13,130.00 | 13,155.00 | 0.2M |
| 2025-06-13 | 13,130.00 | 13,185.00 | 13,105.00 | 13,170.00 | 0.2M |
| 2025-06-12 | 13,160.00 | 13,175.00 | 13,085.00 | 13,105.00 | 0.1M |
| 2025-06-11 | 13,120.00 | 13,170.00 | 13,115.00 | 13,140.00 | 0.4M |
| 2025-06-10 | 13,065.00 | 13,130.00 | 13,035.00 | 13,115.00 | 0.1M |
| 2025-06-09 | 13,075.00 | 13,095.00 | 13,030.00 | 13,055.00 | 0.2M |
| 2025-06-05 | 13,155.00 | 13,210.00 | 13,060.00 | 13,070.00 | 0.1M |
| 2025-06-04 | 13,155.00 | 13,210.00 | 13,150.00 | 13,160.00 | 0.1M |
| 2025-06-02 | 13,140.00 | 13,185.00 | 13,115.00 | 13,135.00 | 0.1M |
| 2025-05-30 | 13,150.00 | 13,160.00 | 13,000.00 | 13,150.00 | 0.1M |
| 2025-05-29 | 13,150.00 | 13,215.00 | 13,145.00 | 13,160.00 | 0.2M |
| 2025-05-28 | 13,115.00 | 13,165.00 | 13,095.00 | 13,135.00 | 0.1M |
| 2025-05-27 | 13,090.00 | 13,120.00 | 13,060.00 | 13,085.00 | 0.1M |
| 2025-05-26 | 13,075.00 | 13,115.00 | 13,045.00 | 13,065.00 | 0.2M |
| 2025-05-23 | 13,135.00 | 13,140.00 | 13,070.00 | 13,070.00 | 0.1M |
| 2025-05-22 | 13,115.00 | 13,135.00 | 13,045.00 | 13,115.00 | 0.1M |
| 2025-05-21 | 13,205.00 | 13,245.00 | 13,150.00 | 13,155.00 | 0.1M |
| 2025-05-20 | 13,160.00 | 13,220.00 | 13,160.00 | 13,195.00 | 0.1M |
| 2025-05-19 | 13,180.00 | 13,265.00 | 13,145.00 | 13,145.00 | 0.1M |
| 2025-05-16 | 13,135.00 | 13,240.00 | 13,130.00 | 13,200.00 | 0.1M |
| 2025-05-15 | 13,200.00 | 13,215.00 | 13,095.00 | 13,110.00 | 0.2M |
| 2025-05-14 | 13,230.00 | 13,280.00 | 13,210.00 | 13,235.00 | 0.1M |
| 2025-05-13 | 13,145.00 | 13,240.00 | 13,145.00 | 13,200.00 | 0.1M |
| 2025-05-12 | 13,115.00 | 13,170.00 | 13,070.00 | 13,155.00 | 0.2M |
| 2025-05-09 | 13,135.00 | 13,160.00 | 13,085.00 | 13,120.00 | 0.1M |
| 2025-05-08 | 13,145.00 | 13,185.00 | 13,110.00 | 13,140.00 | 0.1M |
| 2025-05-07 | 13,115.00 | 13,160.00 | 13,075.00 | 13,160.00 | 0.1M |
| 2025-05-02 | 13,145.00 | 13,235.00 | 13,115.00 | 13,140.00 | 0.1M |
| 2025-04-30 | 13,175.00 | 13,210.00 | 13,125.00 | 13,160.00 | 0.1M |
| 2025-04-29 | 13,160.00 | 13,215.00 | 13,155.00 | 13,180.00 | 0.1M |
| 2025-04-28 | 13,165.00 | 13,175.00 | 13,105.00 | 13,160.00 | 0.1M |
| 2025-04-25 | 13,070.00 | 13,190.00 | 13,065.00 | 13,170.00 | 0.1M |
| 2025-04-24 | 13,005.00 | 13,120.00 | 12,985.00 | 13,030.00 | 0.0M |
| 2025-04-23 | 12,930.00 | 13,075.00 | 12,930.00 | 13,010.00 | 0.1M |
| 2025-04-22 | 12,925.00 | 12,980.00 | 12,910.00 | 12,925.00 | 0.1M |
| 2025-04-21 | 12,975.00 | 13,125.00 | 12,905.00 | 12,925.00 | 0.1M |
| 2025-04-18 | 12,950.00 | 12,975.00 | 12,905.00 | 12,975.00 | 0.0M |
| 2025-04-17 | 12,930.00 | 12,975.00 | 12,915.00 | 12,940.00 | 0.1M |
| 2025-04-16 | 12,935.00 | 12,990.00 | 12,920.00 | 12,930.00 | 0.1M |
| 2025-04-15 | 12,925.00 | 12,970.00 | 12,900.00 | 12,970.00 | 0.1M |
| 2025-04-14 | 13,130.00 | 13,130.00 | 12,925.00 | 12,925.00 | 0.1M |
| 2025-04-11 | 12,915.00 | 12,985.00 | 12,840.00 | 12,980.00 | 0.1M |
| 2025-04-10 | 13,010.00 | 13,065.00 | 12,950.00 | 13,000.00 | 0.2M |
| 2025-04-09 | 12,810.00 | 12,810.00 | 12,585.00 | 12,635.00 | 0.1M |
| 2025-04-08 | 12,715.00 | 12,875.00 | 12,565.00 | 12,810.00 | 0.2M |
| 2025-04-07 | 12,600.00 | 12,685.00 | 11,900.00 | 12,565.00 | 0.2M |
| 2025-04-04 | 12,810.00 | 13,120.00 | 12,810.00 | 12,900.00 | 0.1M |
| 2025-04-03 | 13,185.00 | 13,225.00 | 13,065.00 | 13,125.00 | 0.1M |
| 2025-04-02 | 13,200.00 | 13,310.00 | 13,160.00 | 13,200.00 | 0.1M |
| 2025-04-01 | 13,165.00 | 13,235.00 | 13,165.00 | 13,210.00 | 0.1M |
| 2025-03-31 | 13,210.00 | 13,210.00 | 13,090.00 | 13,170.00 | 0.1M |
| 2025-03-28 | 13,190.00 | 13,215.00 | 13,160.00 | 13,210.00 | 0.0M |
| 2025-03-27 | 13,210.00 | 13,245.00 | 13,145.00 | 13,200.00 | 0.2M |
| 2025-03-26 | 13,225.00 | 13,230.00 | 13,185.00 | 13,210.00 | 0.1M |
| 2025-03-25 | 13,190.00 | 13,250.00 | 13,170.00 | 13,210.00 | 0.1M |
| 2025-03-24 | 13,150.00 | 13,200.00 | 13,150.00 | 13,195.00 | 0.1M |
| 2025-03-21 | 13,180.00 | 13,205.00 | 13,135.00 | 13,135.00 | 0.1M |
| 2025-03-20 | 13,105.00 | 13,205.00 | 13,105.00 | 13,195.00 | 0.1M |
| 2025-03-19 | 13,100.00 | 13,100.00 | 13,040.00 | 13,080.00 | 0.1M |
| 2025-03-18 | 12,980.00 | 13,080.00 | 12,980.00 | 13,080.00 | 0.1M |
| 2025-03-17 | 13,040.00 | 13,040.00 | 12,965.00 | 12,965.00 | 0.1M |
| 2025-03-14 | 12,995.00 | 13,040.00 | 12,960.00 | 12,960.00 | 0.1M |
| 2025-03-13 | 12,990.00 | 13,025.00 | 12,950.00 | 12,980.00 | 0.1M |
| 2025-03-12 | 13,045.00 | 13,050.00 | 12,950.00 | 12,975.00 | 0.3M |
| 2025-03-11 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 0.2M |
| 2025-03-10 | 13,105.00 | 13,190.00 | 13,055.00 | 13,125.00 | 0.3M |
| 2025-03-07 | 13,180.00 | 13,190.00 | 13,095.00 | 13,120.00 | 0.2M |
| 2025-03-06 | 13,245.00 | 13,315.00 | 13,160.00 | 13,195.00 | 0.2M |
| 2025-03-05 | 13,300.00 | 13,370.00 | 13,210.00 | 13,235.00 | 0.5M |
| 2025-03-04 | 13,220.00 | 13,395.00 | 13,215.00 | 13,290.00 | 0.3M |
| 2025-02-28 | 13,195.00 | 13,235.00 | 13,040.00 | 13,210.00 | 0.3M |
| 2025-02-27 | 13,245.00 | 13,260.00 | 13,200.00 | 13,250.00 | 0.3M |
| 2025-02-26 | 13,210.00 | 13,365.00 | 13,205.00 | 13,240.00 | 0.4M |
| 2025-02-25 | 13,295.00 | 13,330.00 | 13,280.00 | 13,305.00 | 0.3M |
| 2025-02-24 | 13,320.00 | 13,400.00 | 13,285.00 | 13,325.00 | 0.5M |
| 2025-02-21 | 13,385.00 | 13,505.00 | 13,350.00 | 13,395.00 | 0.7M |
| 2025-02-20 | 13,385.00 | 13,445.00 | 13,370.00 | 13,400.00 | 0.8M |
| 2025-02-19 | 13,510.00 | 13,680.00 | 13,405.00 | 13,435.00 | 0.7M |
| 2025-02-18 | 13,600.00 | 13,695.00 | 13,465.00 | 13,510.00 | 0.8M |
| 2025-02-17 | 13,735.00 | 13,735.00 | 13,500.00 | 13,605.00 | 0.9M |
| 2025-02-14 | 13,605.00 | 13,770.00 | 13,605.00 | 13,665.00 | 1.2M |
| 2025-02-13 | 13,595.00 | 13,645.00 | 13,560.00 | 13,585.00 | 0.7M |
| 2025-02-12 | 13,630.00 | 13,640.00 | 13,510.00 | 13,595.00 | 0.9M |
| 2025-02-11 | 13,515.00 | 13,625.00 | 13,515.00 | 13,620.00 | 1.0M |
| 2025-02-10 | 13,325.00 | 13,555.00 | 13,325.00 | 13,495.00 | 0.7M |
| 2025-02-07 | 13,365.00 | 13,455.00 | 13,305.00 | 13,375.00 | 0.5M |
| 2025-02-06 | 13,410.00 | 13,555.00 | 13,310.00 | 13,350.00 | 1.4M |
| 2025-02-05 | 13,255.00 | 13,405.00 | 13,250.00 | 13,395.00 | 1.1M |
| 2025-02-04 | 13,215.00 | 13,300.00 | 13,200.00 | 13,300.00 | 0.5M |
| 2025-02-03 | 13,135.00 | 13,215.00 | 13,115.00 | 13,155.00 | 0.5M |
| 2025-01-31 | 13,120.00 | 13,205.00 | 13,110.00 | 13,160.00 | 0.5M |
| 2025-01-24 | 13,085.00 | 13,115.00 | 13,070.00 | 13,105.00 | 0.3M |
| 2025-01-23 | 13,080.00 | 13,095.00 | 13,065.00 | 13,090.00 | 0.2M |
| 2025-01-22 | 13,035.00 | 13,090.00 | 13,025.00 | 13,090.00 | 0.3M |
| 2025-01-21 | 13,045.00 | 13,070.00 | 12,970.00 | 13,015.00 | 0.5M |
| 2025-01-20 | 13,040.00 | 13,065.00 | 13,030.00 | 13,055.00 | 0.2M |
| 2025-01-17 | 13,045.00 | 13,055.00 | 13,005.00 | 13,025.00 | 0.2M |
| 2025-01-16 | 12,970.00 | 13,055.00 | 12,935.00 | 13,030.00 | 0.3M |
| 2025-01-15 | 12,990.00 | 12,990.00 | 12,940.00 | 12,970.00 | 0.1M |
| 2025-01-14 | 12,970.00 | 13,050.00 | 12,945.00 | 13,000.00 | 0.2M |
| 2025-01-13 | 13,010.00 | 13,025.00 | 12,945.00 | 12,980.00 | 0.2M |
| 2025-01-10 | 13,010.00 | 13,045.00 | 12,965.00 | 13,025.00 | 0.1M |
| 2025-01-09 | 12,975.00 | 13,035.00 | 12,955.00 | 13,020.00 | 0.2M |
| 2025-01-08 | 12,965.00 | 12,995.00 | 12,920.00 | 12,990.00 | 0.1M |
| 2025-01-07 | 13,035.00 | 13,040.00 | 12,945.00 | 12,970.00 | 0.2M |
| 2025-01-06 | 13,000.00 | 13,040.00 | 12,985.00 | 13,035.00 | 0.2M |
| 2025-01-03 | 13,000.00 | 13,035.00 | 12,950.00 | 13,010.00 | 0.2M |
| 2025-01-02 | 12,970.00 | 13,010.00 | 12,945.00 | 13,000.00 | 0.1M |