16,470.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 09:10 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 09:35 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 0.0K |
| 09:40 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 0.0K |
| 09:45 | 16,480.00 | 16,480.00 | 16,480.00 | 16,480.00 | 0.0K |
| 09:50 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 10:00 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 10:10 | 16,520.00 | 16,520.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:55 | 16,485.00 | 16,485.00 | 16,485.00 | 16,485.00 | 0.0K |
| 11:05 | 16,485.00 | 16,485.00 | 16,485.00 | 16,485.00 | 0.1K |
| 11:15 | 16,485.00 | 16,485.00 | 16,485.00 | 16,485.00 | 0.0K |
| 11:50 | 16,422.00 | 16,422.00 | 16,422.00 | 16,422.00 | 0.0K |
| 12:00 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0K |
| 12:05 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0K |
| 12:15 | 16,515.00 | 16,520.00 | 16,515.00 | 16,520.00 | 0.0K |
| 12:20 | 16,515.00 | 16,520.00 | 16,515.00 | 16,520.00 | 0.0K |
| 12:25 | 16,515.00 | 16,520.00 | 16,515.00 | 16,520.00 | 0.0K |
| 12:40 | 16,515.00 | 16,515.00 | 16,515.00 | 16,515.00 | 0.0K |
| 13:10 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 13:15 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 13:25 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 13:35 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 14:15 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 14:55 | 16,520.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0K |
| 15:25 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16,480.00 | 16,480.00 | 16,175.00 | 16,470.00 | 0.0M |
| 2025-09-25 | 16,325.00 | 16,520.00 | 16,325.00 | 16,325.00 | 0.0M |
| 2025-09-24 | 16,480.00 | 16,480.00 | 16,320.00 | 16,325.00 | 0.0M |
| 2025-09-23 | 16,235.00 | 16,385.00 | 16,235.00 | 16,235.00 | 0.0M |
| 2025-09-22 | 16,170.00 | 16,320.00 | 16,170.00 | 16,180.00 | 0.0M |
| 2025-09-19 | 16,280.00 | 16,280.00 | 16,115.00 | 16,125.00 | 0.0M |
| 2025-09-18 | 16,370.00 | 16,370.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2025-09-17 | 16,400.00 | 16,445.00 | 16,260.00 | 16,300.00 | 0.0M |
| 2025-09-16 | 16,355.00 | 16,355.00 | 16,230.00 | 16,235.00 | 0.0M |
| 2025-09-15 | 16,305.00 | 16,310.00 | 15,995.00 | 16,120.00 | 0.0M |
| 2025-09-12 | 16,230.00 | 16,350.00 | 16,230.00 | 16,280.00 | 0.0M |
| 2025-09-11 | 16,115.00 | 16,225.00 | 16,115.00 | 16,140.00 | 0.0M |
| 2025-09-10 | 16,080.00 | 16,155.00 | 15,995.00 | 16,155.00 | 0.0M |
| 2025-09-09 | 16,175.00 | 16,175.00 | 16,015.00 | 16,080.00 | 0.0M |
| 2025-09-08 | 16,045.00 | 16,105.00 | 15,945.00 | 15,995.00 | 0.0M |
| 2025-09-05 | 15,925.00 | 15,955.00 | 15,880.00 | 15,955.00 | 0.0M |
| 2025-09-04 | 16,070.00 | 16,070.00 | 15,910.00 | 15,950.00 | 0.0M |
| 2025-09-03 | 16,170.00 | 16,170.00 | 16,010.00 | 16,010.00 | 0.0M |
| 2025-09-02 | 16,105.00 | 16,215.00 | 15,950.00 | 16,095.00 | 0.0M |
| 2025-09-01 | 16,135.00 | 16,210.00 | 15,945.00 | 15,965.00 | 0.0M |
| 2025-08-29 | 16,105.00 | 16,150.00 | 15,890.00 | 15,895.00 | 0.0M |
| 2025-08-28 | 16,065.00 | 16,105.00 | 15,865.00 | 15,865.00 | 0.0M |
| 2025-08-27 | 16,080.00 | 16,080.00 | 15,705.00 | 15,715.00 | 0.0M |
| 2025-08-26 | 15,955.00 | 16,070.00 | 15,885.00 | 15,910.00 | 0.0M |
| 2025-08-25 | 15,670.00 | 16,025.00 | 15,670.00 | 15,805.00 | 0.0M |
| 2025-08-22 | 15,645.00 | 15,645.00 | 15,345.00 | 15,500.00 | 0.0M |
| 2025-08-21 | 15,645.00 | 15,645.00 | 15,400.00 | 15,645.00 | 0.0M |
| 2025-08-20 | 15,380.00 | 15,540.00 | 15,280.00 | 15,540.00 | 0.0M |
| 2025-08-19 | 15,440.00 | 15,450.00 | 15,400.00 | 15,405.00 | 0.0M |
| 2025-08-18 | 15,600.00 | 15,635.00 | 15,500.00 | 15,635.00 | 0.0M |
| 2025-08-14 | 15,615.00 | 15,615.00 | 15,445.00 | 15,600.00 | 0.0M |
| 2025-08-13 | 15,555.00 | 15,615.00 | 15,370.00 | 15,615.00 | 0.0M |
| 2025-08-12 | 15,525.00 | 15,525.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-08-11 | 15,305.00 | 15,445.00 | 15,305.00 | 15,310.00 | 0.0M |
| 2025-08-08 | 15,325.00 | 15,360.00 | 15,240.00 | 15,305.00 | 0.0M |
| 2025-08-07 | 15,210.00 | 15,325.00 | 15,205.00 | 15,305.00 | 0.0M |
| 2025-08-06 | 15,205.00 | 15,310.00 | 15,205.00 | 15,295.00 | 0.0M |
| 2025-08-05 | 14,950.00 | 15,225.00 | 14,825.00 | 15,145.00 | 0.0M |
| 2025-08-04 | 15,175.00 | 15,175.00 | 14,920.00 | 14,950.00 | 0.0M |
| 2025-08-01 | 15,170.00 | 15,240.00 | 14,965.00 | 15,175.00 | 0.0M |
| 2025-07-31 | 15,315.00 | 15,355.00 | 15,110.00 | 15,170.00 | 0.0M |
| 2025-07-30 | 15,570.00 | 15,570.00 | 15,310.00 | 15,315.00 | 0.0M |
| 2025-07-29 | 15,525.00 | 15,525.00 | 15,295.00 | 15,525.00 | 0.0M |
| 2025-07-28 | 15,615.00 | 15,625.00 | 15,370.00 | 15,595.00 | 0.0M |
| 2025-07-25 | 15,660.00 | 15,660.00 | 15,395.00 | 15,640.00 | 0.0M |
| 2025-07-24 | 15,550.00 | 15,750.00 | 15,495.00 | 15,745.00 | 0.0M |
| 2025-07-23 | 15,425.00 | 15,520.00 | 15,380.00 | 15,515.00 | 0.0M |
| 2025-07-22 | 15,395.00 | 15,395.00 | 15,150.00 | 15,160.00 | 0.0M |
| 2025-07-21 | 15,170.00 | 15,295.00 | 15,040.00 | 15,165.00 | 0.0M |
| 2025-07-18 | 15,155.00 | 15,260.00 | 14,895.00 | 15,170.00 | 0.0M |
| 2025-07-17 | 15,070.00 | 15,235.00 | 15,070.00 | 15,075.00 | 0.0M |
| 2025-07-16 | 15,305.00 | 15,305.00 | 15,060.00 | 15,060.00 | 0.0M |
| 2025-07-15 | 15,235.00 | 15,455.00 | 15,215.00 | 15,220.00 | 0.0M |
| 2025-07-14 | 15,350.00 | 15,540.00 | 15,225.00 | 15,230.00 | 0.0M |
| 2025-07-11 | 15,315.00 | 15,520.00 | 15,290.00 | 15,305.00 | 0.0M |
| 2025-07-10 | 15,230.00 | 15,360.00 | 15,215.00 | 15,240.00 | 0.0M |
| 2025-07-09 | 15,225.00 | 15,450.00 | 15,210.00 | 15,210.00 | 0.0M |
| 2025-07-08 | 15,440.00 | 15,440.00 | 15,250.00 | 15,250.00 | 0.0M |
| 2025-07-07 | 15,420.00 | 15,420.00 | 15,275.00 | 15,275.00 | 0.0M |
| 2025-07-04 | 15,420.00 | 15,420.00 | 15,340.00 | 15,345.00 | 0.0M |
| 2025-07-03 | 15,300.00 | 15,400.00 | 15,300.00 | 15,370.00 | 0.0M |
| 2025-07-02 | 15,295.00 | 15,295.00 | 15,070.00 | 15,080.00 | 0.0M |
| 2025-07-01 | 15,090.00 | 15,185.00 | 14,955.00 | 15,175.00 | 0.0M |
| 2025-06-30 | 15,175.00 | 15,175.00 | 15,090.00 | 15,090.00 | 0.0M |
| 2025-06-27 | 14,920.00 | 15,225.00 | 14,920.00 | 15,087.00 | 0.0M |
| 2025-06-26 | 15,010.00 | 15,010.00 | 14,770.00 | 14,790.00 | 0.0M |
| 2025-06-25 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-06-24 | 15,200.00 | 15,235.00 | 15,020.00 | 15,035.00 | 0.0M |
| 2025-06-23 | 15,065.00 | 15,125.00 | 15,000.00 | 15,005.00 | 0.0M |
| 2025-06-20 | 15,100.00 | 15,195.00 | 15,080.00 | 15,085.00 | 0.0M |
| 2025-06-19 | 15,115.00 | 15,150.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-06-18 | 15,245.00 | 15,375.00 | 15,165.00 | 15,175.00 | 0.0M |
| 2025-06-17 | 15,220.00 | 15,310.00 | 15,220.00 | 15,225.00 | 0.0M |
| 2025-06-16 | 15,115.00 | 15,355.00 | 15,110.00 | 15,190.00 | 0.0M |
| 2025-06-13 | 14,980.00 | 15,005.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-06-12 | 14,910.00 | 14,975.00 | 14,905.00 | 14,955.00 | 0.0M |
| 2025-06-11 | 14,800.00 | 14,930.00 | 14,785.00 | 14,785.00 | 0.0M |
| 2025-06-10 | 14,745.00 | 14,800.00 | 14,745.00 | 14,755.00 | 0.0M |
| 2025-06-09 | 14,745.00 | 14,795.00 | 14,645.00 | 14,685.00 | 0.0M |
| 2025-06-05 | 14,630.00 | 14,735.00 | 14,625.00 | 14,630.00 | 0.0M |
| 2025-06-04 | 14,745.00 | 14,745.00 | 14,615.00 | 14,695.00 | 0.0M |
| 2025-06-02 | 14,425.00 | 14,630.00 | 14,420.00 | 14,420.00 | 0.0M |
| 2025-05-30 | 14,600.00 | 14,600.00 | 14,455.00 | 14,455.00 | 0.0M |
| 2025-05-29 | 14,685.00 | 14,685.00 | 14,445.00 | 14,535.00 | 0.0M |
| 2025-05-28 | 14,650.00 | 14,650.00 | 14,525.00 | 14,525.00 | 0.0M |
| 2025-05-27 | 14,575.00 | 14,735.00 | 14,505.00 | 14,570.00 | 0.0M |
| 2025-05-26 | 14,695.00 | 14,705.00 | 14,575.00 | 14,575.00 | 0.0M |
| 2025-05-23 | 14,475.00 | 14,570.00 | 14,340.00 | 14,350.00 | 0.0M |
| 2025-05-22 | 14,645.00 | 14,645.00 | 14,475.00 | 14,475.00 | 0.0M |
| 2025-05-21 | 14,510.00 | 14,555.00 | 14,510.00 | 14,555.00 | 0.0M |
| 2025-05-20 | 14,540.00 | 14,540.00 | 14,420.00 | 14,420.00 | 0.0M |
| 2025-05-19 | 14,460.00 | 14,540.00 | 14,430.00 | 14,430.00 | 0.0M |
| 2025-05-16 | 14,420.00 | 14,500.00 | 14,410.00 | 14,420.00 | 0.0M |
| 2025-05-15 | 14,370.00 | 14,480.00 | 14,360.00 | 14,365.00 | 0.0M |
| 2025-05-14 | 14,470.00 | 14,550.00 | 14,450.00 | 14,490.00 | 0.0M |
| 2025-05-13 | 14,335.00 | 14,375.00 | 14,335.00 | 14,375.00 | 0.0M |
| 2025-05-12 | 14,230.00 | 14,420.00 | 14,210.00 | 14,380.00 | 0.0M |
| 2025-05-09 | 14,170.00 | 14,170.00 | 14,045.00 | 14,155.00 | 0.0M |
| 2025-05-08 | 14,050.00 | 14,280.00 | 14,045.00 | 14,055.00 | 0.0M |
| 2025-05-07 | 14,270.00 | 14,270.00 | 14,015.00 | 14,085.00 | 0.0M |
| 2025-05-02 | 14,080.00 | 14,210.00 | 14,010.00 | 14,025.00 | 0.0M |
| 2025-04-30 | 14,225.00 | 14,390.00 | 14,175.00 | 14,175.00 | 0.0M |
| 2025-04-29 | 14,225.00 | 14,335.00 | 14,225.00 | 14,225.00 | 0.0M |
| 2025-04-28 | 14,075.00 | 14,310.00 | 14,075.00 | 14,135.00 | 0.0M |
| 2025-04-25 | 14,135.00 | 14,305.00 | 14,135.00 | 14,140.00 | 0.0M |
| 2025-04-24 | 14,180.00 | 14,195.00 | 13,990.00 | 14,125.00 | 0.0M |
| 2025-04-23 | 14,100.00 | 14,180.00 | 13,955.00 | 14,180.00 | 0.0M |
| 2025-04-22 | 14,095.00 | 14,095.00 | 13,960.00 | 13,970.00 | 0.0M |
| 2025-04-21 | 13,965.00 | 14,110.00 | 13,855.00 | 14,095.00 | 0.0M |
| 2025-04-18 | 13,975.00 | 13,980.00 | 13,965.00 | 13,965.00 | 0.0M |
| 2025-04-17 | 13,740.00 | 13,970.00 | 13,740.00 | 13,750.00 | 0.0M |
| 2025-04-16 | 13,885.00 | 13,885.00 | 13,640.00 | 13,640.00 | 0.0M |
| 2025-04-15 | 13,820.00 | 13,880.00 | 13,820.00 | 13,860.00 | 0.0M |
| 2025-04-14 | 13,440.00 | 13,695.00 | 13,440.00 | 13,695.00 | 0.0M |
| 2025-04-11 | 13,140.00 | 13,350.00 | 12,735.00 | 13,240.00 | 0.0M |
| 2025-04-10 | 12,975.00 | 13,310.00 | 12,975.00 | 13,120.00 | 0.0M |
| 2025-04-09 | 12,900.00 | 12,900.00 | 12,760.00 | 12,860.00 | 0.0M |
| 2025-04-08 | 12,995.00 | 13,000.00 | 12,950.00 | 12,975.00 | 0.0M |
| 2025-04-07 | 13,315.00 | 13,315.00 | 13,190.00 | 13,215.00 | 0.0M |
| 2025-04-04 | 14,280.00 | 14,280.00 | 13,975.00 | 14,140.00 | 0.0M |
| 2025-04-03 | 14,650.00 | 14,695.00 | 14,630.00 | 14,630.00 | 0.0M |
| 2025-04-02 | 14,525.00 | 14,600.00 | 14,430.00 | 14,600.00 | 0.0M |
| 2025-04-01 | 14,620.00 | 14,620.00 | 14,380.00 | 14,525.00 | 0.0M |
| 2025-03-31 | 14,625.00 | 14,625.00 | 14,390.00 | 14,515.00 | 0.0M |
| 2025-03-28 | 14,440.00 | 14,675.00 | 14,440.00 | 14,620.00 | 0.0M |
| 2025-03-27 | 14,745.00 | 14,745.00 | 14,465.00 | 14,490.00 | 0.0M |
| 2025-03-26 | 14,665.00 | 14,665.00 | 14,492.00 | 14,492.00 | 0.0M |
| 2025-03-25 | 14,675.00 | 14,675.00 | 14,455.00 | 14,455.00 | 0.0M |
| 2025-03-24 | 14,665.00 | 14,665.00 | 14,305.00 | 14,395.00 | 0.0M |
| 2025-03-21 | 14,495.00 | 14,745.00 | 14,495.00 | 14,670.00 | 0.0M |
| 2025-03-20 | 14,540.00 | 14,600.00 | 14,525.00 | 14,525.00 | 0.0M |
| 2025-03-19 | 14,670.00 | 14,670.00 | 14,445.00 | 14,445.00 | 0.0M |
| 2025-03-18 | 14,410.00 | 14,555.00 | 14,395.00 | 14,395.00 | 0.0M |
| 2025-03-17 | 14,305.00 | 14,410.00 | 14,105.00 | 14,360.00 | 0.0M |
| 2025-03-14 | 14,175.00 | 14,230.00 | 14,100.00 | 14,100.00 | 0.0M |
| 2025-03-13 | 13,875.00 | 14,220.00 | 13,875.00 | 14,090.00 | 0.0M |
| 2025-03-12 | 13,960.00 | 14,185.00 | 13,950.00 | 13,950.00 | 0.0M |
| 2025-03-11 | 14,240.00 | 14,240.00 | 13,955.00 | 13,960.00 | 0.0M |
| 2025-03-10 | 14,055.00 | 14,300.00 | 14,055.00 | 14,082.00 | 0.0M |
| 2025-03-07 | 14,130.00 | 14,130.00 | 13,875.00 | 13,950.00 | 0.0M |
| 2025-03-06 | 13,810.00 | 14,100.00 | 13,810.00 | 14,015.00 | 0.0M |
| 2025-03-05 | 13,990.00 | 13,990.00 | 13,810.00 | 13,810.00 | 0.0M |
| 2025-03-04 | 14,105.00 | 14,105.00 | 13,830.00 | 13,990.00 | 0.0M |
| 2025-02-28 | 13,985.00 | 14,410.00 | 13,975.00 | 14,130.00 | 0.0M |
| 2025-02-27 | 14,375.00 | 14,375.00 | 14,240.00 | 14,240.00 | 0.0M |
| 2025-02-26 | 14,025.00 | 14,405.00 | 13,995.00 | 14,350.00 | 0.0M |
| 2025-02-25 | 14,465.00 | 14,465.00 | 14,060.00 | 14,460.00 | 0.0M |
| 2025-02-24 | 14,495.00 | 14,495.00 | 14,120.00 | 14,420.00 | 0.0M |
| 2025-02-21 | 14,380.00 | 14,620.00 | 14,380.00 | 14,500.00 | 0.0M |
| 2025-02-20 | 14,545.00 | 14,550.00 | 14,220.00 | 14,380.00 | 0.0M |
| 2025-02-19 | 14,160.00 | 14,385.00 | 14,160.00 | 14,290.00 | 0.0M |
| 2025-02-18 | 14,245.00 | 14,245.00 | 14,085.00 | 14,085.00 | 0.0M |
| 2025-02-17 | 14,105.00 | 14,260.00 | 14,105.00 | 14,110.00 | 0.0M |
| 2025-02-14 | 14,110.00 | 14,400.00 | 14,100.00 | 14,105.00 | 0.0M |
| 2025-02-13 | 14,440.00 | 14,440.00 | 14,030.00 | 14,055.00 | 0.0M |
| 2025-02-12 | 14,450.00 | 14,470.00 | 14,450.00 | 14,470.00 | 0.0M |
| 2025-02-11 | 14,410.00 | 14,445.00 | 14,315.00 | 14,405.00 | 0.0M |
| 2025-02-10 | 13,945.00 | 14,330.00 | 13,940.00 | 14,315.00 | 0.0M |
| 2025-02-07 | 14,335.00 | 14,335.00 | 13,945.00 | 13,945.00 | 0.0M |
| 2025-02-06 | 14,405.00 | 14,405.00 | 14,190.00 | 14,200.00 | 0.0M |
| 2025-02-05 | 14,405.00 | 14,405.00 | 14,335.00 | 14,405.00 | 0.0M |
| 2025-02-04 | 14,225.00 | 14,225.00 | 13,975.00 | 14,195.00 | 0.0M |
| 2025-02-03 | 14,225.00 | 14,255.00 | 13,985.00 | 14,145.00 | 0.0M |
| 2025-01-31 | 14,500.00 | 14,500.00 | 14,115.00 | 14,225.00 | 0.0M |
| 2025-01-24 | 14,450.00 | 14,450.00 | 14,165.00 | 14,165.00 | 0.0M |
| 2025-01-23 | 14,250.00 | 14,405.00 | 14,075.00 | 14,175.00 | 0.0M |
| 2025-01-22 | 14,385.00 | 14,400.00 | 14,250.00 | 14,250.00 | 0.0M |
| 2025-01-21 | 14,305.00 | 14,495.00 | 14,110.00 | 14,110.00 | 0.0M |
| 2025-01-20 | 14,000.00 | 14,265.00 | 14,000.00 | 14,255.00 | 0.0M |
| 2025-01-17 | 14,305.00 | 14,305.00 | 13,905.00 | 14,215.00 | 0.0M |
| 2025-01-16 | 13,985.00 | 14,275.00 | 13,985.00 | 14,275.00 | 0.0M |
| 2025-01-15 | 14,200.00 | 14,200.00 | 13,805.00 | 14,025.00 | 0.0M |
| 2025-01-14 | 13,970.00 | 14,010.00 | 13,865.00 | 14,010.00 | 0.0M |
| 2025-01-13 | 13,710.00 | 13,825.00 | 13,710.00 | 13,750.00 | 0.0M |
| 2025-01-10 | 13,535.00 | 13,925.00 | 13,530.00 | 13,605.00 | 0.0M |
| 2025-01-09 | 13,865.00 | 13,865.00 | 13,750.00 | 13,795.00 | 0.0M |
| 2025-01-08 | 13,665.00 | 13,940.00 | 13,665.00 | 13,740.00 | 0.0M |
| 2025-01-07 | 13,835.00 | 13,835.00 | 13,570.00 | 13,720.00 | 0.0M |
| 2025-01-06 | 13,690.00 | 13,690.00 | 13,625.00 | 13,625.00 | 0.0M |
| 2025-01-03 | 13,500.00 | 13,745.00 | 13,500.00 | 13,680.00 | 0.0M |
| 2025-01-02 | 13,705.00 | 13,705.00 | 13,315.00 | 13,680.00 | 0.0M |