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