14,160.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,105.00 | 14,160.00 | 14,015.00 | 14,160.00 | 0.6M |
| 2025-09-25 | 14,285.00 | 14,285.00 | 14,125.00 | 14,220.00 | 0.6M |
| 2025-09-24 | 14,205.00 | 14,480.00 | 14,190.00 | 14,385.00 | 0.7M |
| 2025-09-23 | 13,865.00 | 13,870.00 | 13,735.00 | 13,820.00 | 0.8M |
| 2025-09-22 | 13,955.00 | 14,290.00 | 13,950.00 | 14,220.00 | 0.9M |
| 2025-09-19 | 13,185.00 | 13,300.00 | 13,125.00 | 13,170.00 | 0.5M |
| 2025-09-18 | 12,740.00 | 13,190.00 | 12,740.00 | 13,015.00 | 0.6M |
| 2025-09-17 | 12,155.00 | 12,200.00 | 12,135.00 | 12,155.00 | 0.3M |
| 2025-09-16 | 12,035.00 | 12,080.00 | 12,020.00 | 12,035.00 | 0.2M |
| 2025-09-15 | 11,880.00 | 11,925.00 | 11,850.00 | 11,925.00 | 0.6M |
| 2025-09-12 | 11,475.00 | 11,495.00 | 11,410.00 | 11,460.00 | 0.3M |
| 2025-09-11 | 11,215.00 | 11,270.00 | 11,215.00 | 11,250.00 | 0.2M |
| 2025-09-10 | 11,245.00 | 11,300.00 | 11,240.00 | 11,275.00 | 0.3M |
| 2025-09-09 | 10,990.00 | 11,035.00 | 10,985.00 | 11,025.00 | 0.2M |
| 2025-09-08 | 11,035.00 | 11,035.00 | 10,970.00 | 10,985.00 | 0.2M |
| 2025-09-05 | 11,020.00 | 11,040.00 | 10,945.00 | 11,035.00 | 0.1M |
| 2025-09-04 | 10,870.00 | 10,950.00 | 10,840.00 | 10,920.00 | 0.2M |
| 2025-09-03 | 11,060.00 | 11,095.00 | 10,995.00 | 11,020.00 | 0.2M |
| 2025-09-02 | 11,050.00 | 11,090.00 | 11,005.00 | 11,080.00 | 0.1M |
| 2025-09-01 | 11,140.00 | 11,140.00 | 11,020.00 | 11,050.00 | 0.1M |
| 2025-08-29 | 11,240.00 | 11,245.00 | 11,130.00 | 11,230.00 | 0.3M |
| 2025-08-28 | 10,950.00 | 10,970.00 | 10,870.00 | 10,950.00 | 0.1M |
| 2025-08-27 | 10,970.00 | 11,025.00 | 10,955.00 | 10,970.00 | 0.1M |
| 2025-08-26 | 10,825.00 | 10,850.00 | 10,710.00 | 10,850.00 | 0.1M |
| 2025-08-25 | 10,870.00 | 10,975.00 | 10,840.00 | 10,870.00 | 0.2M |
| 2025-08-22 | 10,685.00 | 10,685.00 | 10,525.00 | 10,540.00 | 0.2M |
| 2025-08-21 | 10,655.00 | 10,800.00 | 10,655.00 | 10,770.00 | 0.2M |
| 2025-08-20 | 10,595.00 | 10,670.00 | 10,595.00 | 10,655.00 | 0.4M |
| 2025-08-19 | 11,080.00 | 11,125.00 | 11,040.00 | 11,060.00 | 0.2M |
| 2025-08-18 | 11,100.00 | 11,100.00 | 11,020.00 | 11,055.00 | 0.2M |
| 2025-08-14 | 11,180.00 | 11,260.00 | 11,175.00 | 11,210.00 | 0.2M |
| 2025-08-13 | 11,165.00 | 11,265.00 | 11,160.00 | 11,235.00 | 0.3M |
| 2025-08-12 | 11,110.00 | 11,160.00 | 11,040.00 | 11,045.00 | 0.3M |
| 2025-08-11 | 11,025.00 | 11,045.00 | 10,955.00 | 11,020.00 | 0.3M |
| 2025-08-08 | 10,960.00 | 11,050.00 | 10,905.00 | 11,020.00 | 0.2M |
| 2025-08-07 | 11,105.00 | 11,105.00 | 10,980.00 | 11,020.00 | 0.4M |
| 2025-08-06 | 11,200.00 | 11,320.00 | 11,182.00 | 11,305.00 | 0.5M |
| 2025-08-05 | 10,960.00 | 11,050.00 | 10,955.00 | 11,035.00 | 0.2M |
| 2025-08-04 | 10,795.00 | 10,795.00 | 10,615.00 | 10,665.00 | 0.3M |
| 2025-08-01 | 10,995.00 | 11,100.00 | 10,870.00 | 10,905.00 | 0.4M |
| 2025-07-31 | 11,120.00 | 11,300.00 | 11,120.00 | 11,225.00 | 0.3M |
| 2025-07-30 | 11,130.00 | 11,135.00 | 11,070.00 | 11,100.00 | 0.3M |
| 2025-07-29 | 11,390.00 | 11,390.00 | 11,335.00 | 11,375.00 | 0.2M |
| 2025-07-28 | 11,345.00 | 11,410.00 | 11,285.00 | 11,410.00 | 0.3M |
| 2025-07-25 | 11,260.00 | 11,375.00 | 11,245.00 | 11,350.00 | 0.2M |
| 2025-07-24 | 11,410.00 | 11,445.00 | 11,270.00 | 11,350.00 | 0.2M |
| 2025-07-23 | 11,210.00 | 11,235.00 | 11,150.00 | 11,225.00 | 0.4M |
| 2025-07-22 | 11,525.00 | 11,590.00 | 11,490.00 | 11,500.00 | 0.4M |
| 2025-07-21 | 11,860.00 | 11,930.00 | 11,730.00 | 11,915.00 | 0.3M |
| 2025-07-18 | 11,665.00 | 11,810.00 | 11,665.00 | 11,810.00 | 0.3M |
| 2025-07-17 | 11,275.00 | 11,385.00 | 11,255.00 | 11,375.00 | 0.4M |
| 2025-07-16 | 10,990.00 | 11,000.00 | 10,920.00 | 10,940.00 | 0.2M |
| 2025-07-15 | 10,885.00 | 11,070.00 | 10,885.00 | 11,055.00 | 0.3M |
| 2025-07-14 | 10,700.00 | 10,810.00 | 10,650.00 | 10,790.00 | 0.3M |
| 2025-07-11 | 11,010.00 | 11,065.00 | 10,980.00 | 11,010.00 | 0.2M |
| 2025-07-10 | 11,185.00 | 11,190.00 | 11,120.00 | 11,125.00 | 0.2M |
| 2025-07-09 | 11,125.00 | 11,150.00 | 11,095.00 | 11,150.00 | 0.2M |
| 2025-07-08 | 11,145.00 | 11,185.00 | 11,085.00 | 11,165.00 | 0.3M |
| 2025-07-07 | 11,090.00 | 11,175.00 | 11,075.00 | 11,145.00 | 0.2M |
| 2025-07-04 | 11,120.00 | 11,200.00 | 11,090.00 | 11,090.00 | 0.3M |
| 2025-07-03 | 10,925.00 | 10,985.00 | 10,870.00 | 10,985.00 | 0.4M |
| 2025-07-02 | 10,555.00 | 10,600.00 | 10,475.00 | 10,570.00 | 0.2M |
| 2025-07-01 | 10,600.00 | 10,680.00 | 10,590.00 | 10,665.00 | 0.4M |
| 2025-06-30 | 10,415.00 | 10,475.00 | 10,370.00 | 10,400.00 | 0.2M |
| 2025-06-27 | 10,460.00 | 10,460.00 | 10,360.00 | 10,415.00 | 0.2M |
| 2025-06-26 | 10,350.00 | 10,370.00 | 10,190.00 | 10,345.00 | 0.3M |
| 2025-06-25 | 10,470.00 | 10,505.00 | 10,275.00 | 10,500.00 | 0.2M |
| 2025-06-24 | 10,470.00 | 10,505.00 | 10,400.00 | 10,505.00 | 0.4M |
| 2025-06-23 | 10,310.00 | 10,390.00 | 10,305.00 | 10,390.00 | 0.3M |
| 2025-06-20 | 10,500.00 | 10,525.00 | 10,440.00 | 10,460.00 | 0.2M |
| 2025-06-19 | 10,510.00 | 10,520.00 | 10,465.00 | 10,480.00 | 0.2M |
| 2025-06-18 | 10,465.00 | 10,520.00 | 10,450.00 | 10,510.00 | 0.4M |
| 2025-06-17 | 10,450.00 | 10,475.00 | 10,405.00 | 10,460.00 | 0.5M |
| 2025-06-16 | 10,055.00 | 10,180.00 | 10,045.00 | 10,170.00 | 0.4M |
| 2025-06-13 | 10,255.00 | 10,275.00 | 9,940.00 | 10,010.00 | 0.6M |
| 2025-06-12 | 10,495.00 | 10,570.00 | 10,395.00 | 10,395.00 | 0.6M |
| 2025-06-11 | 10,205.00 | 10,285.00 | 10,170.00 | 10,250.00 | 0.3M |
| 2025-06-10 | 10,170.00 | 10,270.00 | 10,110.00 | 10,205.00 | 0.3M |
| 2025-06-09 | 10,060.00 | 10,180.00 | 10,045.00 | 10,170.00 | 0.5M |
| 2025-06-05 | 9,895.00 | 9,960.00 | 9,855.00 | 9,930.00 | 0.3M |
| 2025-06-04 | 9,860.00 | 9,975.00 | 9,855.00 | 9,965.00 | 0.4M |
| 2025-06-02 | 9,810.00 | 9,810.00 | 9,520.00 | 9,530.00 | 0.4M |
| 2025-05-30 | 9,835.00 | 9,960.00 | 9,830.00 | 9,945.00 | 0.5M |
| 2025-05-29 | 10,370.00 | 10,565.00 | 10,360.00 | 10,515.00 | 0.7M |
| 2025-05-28 | 10,350.00 | 10,350.00 | 10,195.00 | 10,250.00 | 0.6M |
| 2025-05-27 | 10,300.00 | 10,400.00 | 10,285.00 | 10,385.00 | 0.5M |
| 2025-05-26 | 10,305.00 | 10,340.00 | 10,245.00 | 10,280.00 | 0.5M |
| 2025-05-23 | 10,360.00 | 10,365.00 | 10,230.00 | 10,230.00 | 1.6M |
| 2025-05-22 | 9,340.00 | 9,380.00 | 8,820.00 | 9,370.00 | 0.4M |
| 2025-05-21 | 9,730.00 | 9,755.00 | 9,677.00 | 9,735.00 | 0.7M |
| 2025-05-20 | 9,410.00 | 9,495.00 | 9,405.00 | 9,445.00 | 0.9M |
| 2025-05-19 | 9,100.00 | 9,265.00 | 9,090.00 | 9,115.00 | 0.8M |
| 2025-05-16 | 8,885.00 | 8,915.00 | 8,855.00 | 8,905.00 | 0.2M |
| 2025-05-15 | 8,945.00 | 8,975.00 | 8,815.00 | 8,815.00 | 0.4M |
| 2025-05-14 | 8,710.00 | 8,845.00 | 8,710.00 | 8,840.00 | 0.5M |
| 2025-05-13 | 8,750.00 | 8,835.00 | 8,640.00 | 8,665.00 | 0.6M |
| 2025-05-12 | 8,545.00 | 8,785.00 | 8,515.00 | 8,750.00 | 0.6M |
| 2025-05-09 | 8,470.00 | 8,475.00 | 8,375.00 | 8,395.00 | 0.7M |
| 2025-05-08 | 7,880.00 | 7,980.00 | 7,830.00 | 7,970.00 | 0.2M |
| 2025-05-07 | 7,910.00 | 7,965.00 | 7,805.00 | 7,965.00 | 0.2M |
| 2025-05-02 | 7,905.00 | 7,995.00 | 7,855.00 | 7,910.00 | 0.3M |
| 2025-04-30 | 7,850.00 | 7,885.00 | 7,730.00 | 7,740.00 | 0.3M |
| 2025-04-29 | 7,940.00 | 8,000.00 | 7,900.00 | 7,970.00 | 0.3M |
| 2025-04-28 | 7,950.00 | 7,980.00 | 7,900.00 | 7,940.00 | 0.2M |
| 2025-04-25 | 7,815.00 | 7,945.00 | 7,815.00 | 7,940.00 | 0.4M |
| 2025-04-24 | 7,520.00 | 7,615.00 | 7,520.00 | 7,605.00 | 0.3M |
| 2025-04-23 | 7,365.00 | 7,445.00 | 7,365.00 | 7,440.00 | 0.2M |
| 2025-04-22 | 7,110.00 | 7,185.00 | 7,090.00 | 7,130.00 | 0.2M |
| 2025-04-21 | 7,320.00 | 7,320.00 | 7,225.00 | 7,250.00 | 0.2M |
| 2025-04-18 | 7,400.00 | 7,410.00 | 7,330.00 | 7,360.00 | 0.2M |
| 2025-04-17 | 7,280.00 | 7,455.00 | 7,270.00 | 7,425.00 | 0.2M |
| 2025-04-16 | 7,610.00 | 7,610.00 | 7,280.00 | 7,335.00 | 0.2M |
| 2025-04-15 | 7,655.00 | 7,700.00 | 7,635.00 | 7,670.00 | 0.2M |
| 2025-04-14 | 7,840.00 | 7,855.00 | 7,790.00 | 7,825.00 | 0.2M |
| 2025-04-11 | 7,710.00 | 7,885.00 | 7,530.00 | 7,880.00 | 0.2M |
| 2025-04-10 | 7,995.00 | 7,995.00 | 7,740.00 | 7,770.00 | 0.4M |
| 2025-04-09 | 7,115.00 | 7,125.00 | 6,970.00 | 7,070.00 | 0.3M |
| 2025-04-08 | 7,250.00 | 7,390.00 | 7,240.00 | 7,355.00 | 0.4M |
| 2025-04-07 | 6,890.00 | 6,890.00 | 6,715.00 | 6,725.00 | 0.7M |
| 2025-04-04 | 7,605.00 | 7,675.00 | 7,500.00 | 7,565.00 | 0.4M |
| 2025-04-03 | 7,855.00 | 7,855.00 | 7,725.00 | 7,820.00 | 0.4M |
| 2025-04-02 | 8,100.00 | 8,190.00 | 7,940.00 | 7,985.00 | 0.2M |
| 2025-04-01 | 8,035.00 | 8,117.00 | 7,870.00 | 8,030.00 | 0.2M |
| 2025-03-31 | 8,080.00 | 8,250.00 | 7,830.00 | 7,855.00 | 0.3M |
| 2025-03-28 | 8,250.00 | 8,290.00 | 8,090.00 | 8,290.00 | 0.2M |
| 2025-03-27 | 8,205.00 | 8,500.00 | 8,205.00 | 8,380.00 | 0.3M |
| 2025-03-26 | 8,570.00 | 8,580.00 | 8,520.00 | 8,565.00 | 0.3M |
| 2025-03-25 | 8,585.00 | 8,585.00 | 8,480.00 | 8,505.00 | 0.5M |
| 2025-03-24 | 8,210.00 | 8,290.00 | 8,185.00 | 8,285.00 | 0.3M |
| 2025-03-21 | 8,170.00 | 8,190.00 | 8,075.00 | 8,110.00 | 0.7M |
| 2025-03-20 | 8,590.00 | 8,725.00 | 8,570.00 | 8,710.00 | 0.4M |
| 2025-03-19 | 8,400.00 | 8,595.00 | 8,400.00 | 8,575.00 | 0.5M |
| 2025-03-18 | 8,755.00 | 8,755.00 | 8,565.00 | 8,595.00 | 0.6M |
| 2025-03-17 | 8,420.00 | 8,615.00 | 8,345.00 | 8,565.00 | 0.9M |
| 2025-03-14 | 7,795.00 | 7,970.00 | 7,650.00 | 7,915.00 | 0.4M |
| 2025-03-13 | 7,800.00 | 7,840.00 | 7,645.00 | 7,650.00 | 0.4M |
| 2025-03-12 | 7,400.00 | 7,635.00 | 7,400.00 | 7,440.00 | 0.3M |
| 2025-03-11 | 7,200.00 | 7,355.00 | 7,100.00 | 7,355.00 | 0.6M |
| 2025-03-10 | 7,530.00 | 7,725.00 | 7,530.00 | 7,680.00 | 0.4M |
| 2025-03-07 | 7,570.00 | 7,570.00 | 7,370.00 | 7,500.00 | 0.4M |
| 2025-03-06 | 7,970.00 | 7,970.00 | 7,605.00 | 7,670.00 | 3.0M |
| 2025-03-05 | 7,965.00 | 8,010.00 | 7,860.00 | 8,000.00 | 0.4M |
| 2025-03-04 | 7,995.00 | 8,050.00 | 7,895.00 | 7,955.00 | 0.5M |
| 2025-02-28 | 8,040.00 | 8,180.00 | 8,035.00 | 8,155.00 | 0.8M |
| 2025-02-27 | 8,400.00 | 8,400.00 | 8,295.00 | 8,330.00 | 0.7M |
| 2025-02-26 | 8,435.00 | 8,525.00 | 8,315.00 | 8,520.00 | 0.6M |
| 2025-02-25 | 8,755.00 | 8,760.00 | 8,550.00 | 8,615.00 | 0.5M |
| 2025-02-24 | 8,900.00 | 8,940.00 | 8,825.00 | 8,845.00 | 0.6M |
| 2025-02-21 | 9,105.00 | 9,105.00 | 9,050.00 | 9,095.00 | 0.5M |
| 2025-02-20 | 9,280.00 | 9,280.00 | 9,165.00 | 9,180.00 | 0.6M |
| 2025-02-19 | 9,215.00 | 9,225.00 | 9,100.00 | 9,195.00 | 0.8M |
| 2025-02-18 | 9,270.00 | 9,370.00 | 9,270.00 | 9,350.00 | 0.4M |
| 2025-02-17 | 9,320.00 | 9,350.00 | 9,225.00 | 9,300.00 | 0.5M |
| 2025-02-14 | 9,400.00 | 9,435.00 | 9,360.00 | 9,385.00 | 0.5M |
| 2025-02-13 | 9,485.00 | 9,485.00 | 9,385.00 | 9,445.00 | 1.1M |
| 2025-02-12 | 9,430.00 | 9,575.00 | 9,410.00 | 9,525.00 | 0.8M |
| 2025-02-11 | 9,670.00 | 9,730.00 | 9,640.00 | 9,700.00 | 0.4M |
| 2025-02-10 | 9,680.00 | 9,685.00 | 9,560.00 | 9,605.00 | 0.5M |
| 2025-02-07 | 9,770.00 | 9,835.00 | 9,700.00 | 9,795.00 | 0.4M |
| 2025-02-06 | 9,860.00 | 9,895.00 | 9,800.00 | 9,880.00 | 0.5M |
| 2025-02-05 | 9,735.00 | 9,820.00 | 9,680.00 | 9,820.00 | 0.4M |
| 2025-02-04 | 9,700.00 | 9,835.00 | 9,680.00 | 9,735.00 | 1.3M |
| 2025-02-03 | 9,635.00 | 9,635.00 | 9,285.00 | 9,375.00 | 0.9M |
| 2025-01-31 | 9,570.00 | 9,920.00 | 9,500.00 | 9,840.00 | 0.5M |
| 2025-01-24 | 10,060.00 | 10,060.00 | 9,875.00 | 9,915.00 | 1.3M |
| 2025-01-23 | 10,095.00 | 10,105.00 | 9,990.00 | 10,070.00 | 0.7M |
| 2025-01-22 | 9,980.00 | 10,265.00 | 9,980.00 | 10,210.00 | 1.3M |
| 2025-01-21 | 9,680.00 | 9,680.00 | 9,560.00 | 9,660.00 | 0.5M |
| 2025-01-20 | 9,670.00 | 9,690.00 | 9,620.00 | 9,660.00 | 0.5M |
| 2025-01-17 | 9,685.00 | 9,700.00 | 9,645.00 | 9,670.00 | 0.9M |
| 2025-01-16 | 9,575.00 | 9,670.00 | 9,575.00 | 9,640.00 | 1.4M |
| 2025-01-15 | 9,075.00 | 9,080.00 | 8,950.00 | 9,000.00 | 1.1M |
| 2025-01-14 | 8,785.00 | 8,850.00 | 8,710.00 | 8,845.00 | 1.4M |
| 2025-01-13 | 9,240.00 | 9,240.00 | 8,760.00 | 8,800.00 | 2.5M |
| 2025-01-10 | 9,150.00 | 9,295.00 | 9,105.00 | 9,265.00 | 2.0M |
| 2025-01-09 | 8,860.00 | 9,415.00 | 8,860.00 | 9,310.00 | 2.9M |
| 2025-01-08 | 9,845.00 | 10,045.00 | 9,695.00 | 9,950.00 | 2.5M |
| 2025-01-07 | 10,575.00 | 10,615.00 | 10,310.00 | 10,395.00 | 1.6M |
| 2025-01-06 | 10,335.00 | 10,425.00 | 10,290.00 | 10,425.00 | 1.7M |
| 2025-01-03 | 9,950.00 | 9,970.00 | 9,880.00 | 9,935.00 | 1.7M |
| 2025-01-02 | 9,845.00 | 9,895.00 | 9,800.00 | 9,840.00 | 1.4M |