15,500.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 0.4K |
| 09:30 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 0.6K |
| 09:50 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.5K |
| 10:00 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 8.8K |
| 10:05 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 25.1K |
| 10:10 | 15,100.00 | 15,400.00 | 14,900.00 | 15,400.00 | 123.7K |
| 10:15 | 15,400.00 | 15,400.00 | 14,900.00 | 15,300.00 | 22.9K |
| 10:20 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 2.7K |
| 10:25 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 3.2K |
| 10:30 | 14,900.00 | 15,200.00 | 14,900.00 | 15,100.00 | 11.2K |
| 10:35 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 16.6K |
| 10:40 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 9.9K |
| 10:45 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 24.0K |
| 10:55 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 3.0K |
| 11:00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.6K |
| 11:05 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 1.2K |
| 11:15 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 2.7K |
| 13:00 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 3.2K |
| 13:20 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 5.2K |
| 13:30 | 15,000.00 | 15,100.00 | 14,800.00 | 14,800.00 | 8.1K |
| 13:35 | 15,100.00 | 15,100.00 | 14,800.00 | 15,100.00 | 3.5K |
| 13:45 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.2K |
| 14:20 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.3K |
| 14:45 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.3K |
| 15:00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15,400.00 | 16,100.00 | 15,200.00 | 15,500.00 | 0.3M |
| 2025-09-25 | 15,100.00 | 15,900.00 | 15,000.00 | 15,400.00 | 0.3M |
| 2025-09-24 | 15,100.00 | 15,300.00 | 14,900.00 | 15,100.00 | 0.1M |
| 2025-09-23 | 14,800.00 | 15,400.00 | 14,800.00 | 15,000.00 | 0.3M |
| 2025-09-22 | 14,900.00 | 15,100.00 | 14,600.00 | 14,900.00 | 0.1M |
| 2025-09-19 | 14,900.00 | 15,200.00 | 14,800.00 | 14,900.00 | 0.1M |
| 2025-09-18 | 15,100.00 | 15,400.00 | 14,900.00 | 15,100.00 | 0.1M |
| 2025-09-17 | 15,000.00 | 15,700.00 | 14,900.00 | 15,100.00 | 0.2M |
| 2025-09-16 | 15,500.00 | 15,500.00 | 14,900.00 | 15,300.00 | 0.1M |
| 2025-09-15 | 16,200.00 | 16,200.00 | 15,100.00 | 15,500.00 | 0.2M |
| 2025-09-12 | 16,000.00 | 16,300.00 | 15,600.00 | 15,800.00 | 0.2M |
| 2025-09-11 | 16,000.00 | 16,300.00 | 15,200.00 | 16,000.00 | 0.2M |
| 2025-09-10 | 15,500.00 | 16,100.00 | 15,100.00 | 15,800.00 | 0.5M |
| 2025-09-09 | 14,900.00 | 15,700.00 | 14,900.00 | 15,500.00 | 0.6M |
| 2025-09-08 | 16,500.00 | 16,700.00 | 14,900.00 | 15,500.00 | 0.2M |
| 2025-09-05 | 17,900.00 | 18,000.00 | 15,700.00 | 16,000.00 | 0.3M |
| 2025-09-04 | 17,100.00 | 18,400.00 | 16,400.00 | 17,300.00 | 0.2M |
| 2025-09-03 | 16,400.00 | 17,300.00 | 16,200.00 | 17,100.00 | 0.4M |
| 2025-08-29 | 15,200.00 | 16,800.00 | 15,200.00 | 16,500.00 | 0.6M |
| 2025-08-28 | 15,300.00 | 15,400.00 | 15,000.00 | 15,200.00 | 0.1M |
| 2025-08-27 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 0.2M |
| 2025-08-26 | 15,000.00 | 15,300.00 | 14,800.00 | 15,100.00 | 0.2M |
| 2025-08-25 | 14,800.00 | 15,600.00 | 14,800.00 | 14,800.00 | 0.2M |
| 2025-08-22 | 14,500.00 | 15,400.00 | 14,300.00 | 14,700.00 | 0.2M |
| 2025-08-21 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 0.1M |
| 2025-08-20 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 0.1M |
| 2025-08-19 | 14,500.00 | 14,500.00 | 14,300.00 | 14,400.00 | 0.1M |
| 2025-08-18 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 0.0M |
| 2025-08-15 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 0.1M |
| 2025-08-14 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 0.1M |
| 2025-08-13 | 14,400.00 | 14,800.00 | 14,400.00 | 14,800.00 | 0.2M |
| 2025-08-12 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 0.0M |
| 2025-08-11 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 0.1M |
| 2025-08-08 | 14,600.00 | 14,700.00 | 14,200.00 | 14,600.00 | 0.2M |
| 2025-08-07 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 0.1M |
| 2025-08-06 | 14,700.00 | 14,700.00 | 14,300.00 | 14,500.00 | 0.0M |
| 2025-08-05 | 15,000.00 | 15,100.00 | 14,500.00 | 14,600.00 | 0.2M |
| 2025-08-04 | 14,800.00 | 15,100.00 | 14,600.00 | 14,800.00 | 0.1M |
| 2025-08-01 | 14,700.00 | 14,900.00 | 14,600.00 | 14,800.00 | 0.1M |
| 2025-07-31 | 14,800.00 | 14,900.00 | 14,600.00 | 14,900.00 | 0.3M |
| 2025-07-30 | 14,700.00 | 15,100.00 | 14,500.00 | 14,800.00 | 0.4M |
| 2025-07-29 | 16,800.00 | 16,800.00 | 14,500.00 | 14,800.00 | 0.2M |
| 2025-07-28 | 15,200.00 | 15,400.00 | 14,700.00 | 15,000.00 | 0.3M |
| 2025-07-25 | 15,300.00 | 15,600.00 | 14,800.00 | 15,200.00 | 0.1M |
| 2025-07-24 | 15,300.00 | 15,500.00 | 14,800.00 | 15,200.00 | 0.2M |
| 2025-07-23 | 15,200.00 | 15,300.00 | 14,700.00 | 15,300.00 | 0.3M |
| 2025-07-22 | 15,000.00 | 15,600.00 | 14,700.00 | 15,000.00 | 0.2M |
| 2025-07-21 | 15,800.00 | 16,100.00 | 15,000.00 | 15,300.00 | 0.1M |
| 2025-07-18 | 15,000.00 | 16,900.00 | 15,000.00 | 15,600.00 | 0.4M |
| 2025-07-17 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 0.1M |
| 2025-07-16 | 14,800.00 | 14,900.00 | 14,600.00 | 14,900.00 | 0.1M |
| 2025-07-15 | 14,900.00 | 14,900.00 | 14,600.00 | 14,700.00 | 0.1M |
| 2025-07-14 | 15,000.00 | 15,200.00 | 14,800.00 | 15,000.00 | 0.1M |
| 2025-07-11 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 0.1M |
| 2025-07-10 | 14,500.00 | 15,800.00 | 14,400.00 | 15,000.00 | 0.4M |
| 2025-07-09 | 15,200.00 | 15,900.00 | 14,900.00 | 15,200.00 | 0.3M |
| 2025-07-08 | 15,500.00 | 16,100.00 | 15,100.00 | 15,500.00 | 0.4M |
| 2025-07-07 | 16,100.00 | 16,300.00 | 15,300.00 | 15,800.00 | 0.2M |
| 2025-07-04 | 16,600.00 | 16,600.00 | 15,500.00 | 16,000.00 | 0.3M |
| 2025-07-03 | 16,500.00 | 16,600.00 | 15,500.00 | 16,300.00 | 0.2M |
| 2025-07-02 | 16,000.00 | 16,400.00 | 15,600.00 | 16,000.00 | 0.1M |
| 2025-07-01 | 15,900.00 | 16,000.00 | 15,700.00 | 15,700.00 | 0.1M |
| 2025-06-30 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 0.0M |
| 2025-06-27 | 15,800.00 | 16,600.00 | 15,700.00 | 15,800.00 | 0.1M |
| 2025-06-26 | 16,400.00 | 16,700.00 | 15,700.00 | 16,000.00 | 0.1M |
| 2025-06-25 | 16,400.00 | 16,900.00 | 15,800.00 | 16,200.00 | 0.1M |
| 2025-06-24 | 17,100.00 | 17,700.00 | 15,800.00 | 16,200.00 | 0.6M |
| 2025-06-23 | 16,700.00 | 17,800.00 | 16,400.00 | 16,800.00 | 0.3M |
| 2025-06-20 | 16,800.00 | 18,100.00 | 16,500.00 | 16,900.00 | 0.4M |
| 2025-06-19 | 18,300.00 | 18,600.00 | 16,700.00 | 17,300.00 | 0.2M |
| 2025-06-18 | 18,100.00 | 19,400.00 | 16,800.00 | 18,200.00 | 0.4M |
| 2025-06-17 | 17,100.00 | 19,600.00 | 17,100.00 | 17,800.00 | 0.3M |
| 2025-06-16 | 17,500.00 | 17,500.00 | 16,800.00 | 16,800.00 | 0.1M |
| 2025-06-13 | 18,000.00 | 18,200.00 | 16,900.00 | 17,500.00 | 0.2M |
| 2025-06-12 | 17,600.00 | 18,500.00 | 17,500.00 | 17,800.00 | 0.2M |
| 2025-06-11 | 18,300.00 | 18,400.00 | 17,500.00 | 17,800.00 | 0.1M |
| 2025-06-10 | 17,600.00 | 18,300.00 | 17,100.00 | 18,000.00 | 0.3M |
| 2025-06-09 | 17,600.00 | 18,200.00 | 17,100.00 | 17,600.00 | 0.2M |
| 2025-06-06 | 17,500.00 | 17,700.00 | 17,100.00 | 17,600.00 | 0.1M |
| 2025-06-05 | 17,200.00 | 17,900.00 | 17,000.00 | 17,700.00 | 0.1M |
| 2025-06-04 | 17,100.00 | 17,900.00 | 17,100.00 | 17,800.00 | 0.1M |
| 2025-06-03 | 17,900.00 | 18,300.00 | 17,000.00 | 17,200.00 | 0.1M |
| 2025-06-02 | 17,300.00 | 18,400.00 | 17,000.00 | 17,500.00 | 0.1M |
| 2025-05-30 | 18,900.00 | 19,300.00 | 17,300.00 | 17,700.00 | 0.1M |
| 2025-05-29 | 18,000.00 | 19,800.00 | 17,900.00 | 18,200.00 | 0.1M |
| 2025-05-28 | 18,000.00 | 19,900.00 | 17,300.00 | 18,900.00 | 0.3M |
| 2025-05-27 | 17,000.00 | 18,900.00 | 16,200.00 | 18,100.00 | 0.3M |
| 2025-05-26 | 15,900.00 | 17,400.00 | 15,800.00 | 17,000.00 | 0.2M |
| 2025-05-23 | 16,200.00 | 16,500.00 | 15,900.00 | 15,900.00 | 0.1M |
| 2025-05-22 | 16,400.00 | 16,500.00 | 15,800.00 | 16,200.00 | 0.1M |
| 2025-05-21 | 16,500.00 | 16,800.00 | 16,000.00 | 16,500.00 | 0.1M |
| 2025-05-20 | 17,200.00 | 17,200.00 | 16,200.00 | 16,800.00 | 0.1M |
| 2025-05-19 | 17,500.00 | 17,700.00 | 16,500.00 | 17,100.00 | 0.1M |
| 2025-05-16 | 15,700.00 | 17,200.00 | 15,600.00 | 16,900.00 | 0.2M |
| 2025-05-15 | 15,400.00 | 15,800.00 | 15,100.00 | 15,700.00 | 0.2M |
| 2025-05-14 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 0.0M |
| 2025-05-13 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 0.1M |
| 2025-05-12 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 0.1M |
| 2025-05-09 | 15,000.00 | 15,200.00 | 14,500.00 | 15,000.00 | 0.0M |
| 2025-05-08 | 15,300.00 | 15,500.00 | 14,500.00 | 14,700.00 | 0.1M |
| 2025-05-07 | 15,000.00 | 15,600.00 | 15,000.00 | 15,300.00 | 0.0M |
| 2025-05-06 | 14,400.00 | 16,100.00 | 14,400.00 | 15,400.00 | 0.1M |
| 2025-05-05 | 16,000.00 | 16,000.00 | 15,200.00 | 15,700.00 | 0.0M |
| 2025-04-29 | 15,000.00 | 15,900.00 | 14,600.00 | 15,700.00 | 0.2M |
| 2025-04-28 | 15,200.00 | 15,400.00 | 14,500.00 | 15,000.00 | 0.1M |
| 2025-04-25 | 14,600.00 | 15,200.00 | 14,000.00 | 14,900.00 | 0.2M |
| 2025-04-24 | 14,300.00 | 14,900.00 | 13,400.00 | 14,400.00 | 0.1M |
| 2025-04-23 | 13,100.00 | 14,900.00 | 13,000.00 | 14,500.00 | 0.1M |
| 2025-04-22 | 14,900.00 | 14,900.00 | 12,600.00 | 13,400.00 | 0.2M |
| 2025-04-21 | 14,800.00 | 15,400.00 | 14,500.00 | 15,000.00 | 0.0M |
| 2025-04-18 | 15,200.00 | 16,000.00 | 14,800.00 | 14,900.00 | 0.2M |
| 2025-04-17 | 15,900.00 | 15,900.00 | 15,000.00 | 15,200.00 | 0.1M |
| 2025-04-16 | 16,300.00 | 16,700.00 | 15,000.00 | 15,400.00 | 0.1M |
| 2025-04-15 | 17,600.00 | 18,100.00 | 15,600.00 | 16,100.00 | 0.3M |
| 2025-04-14 | 18,000.00 | 19,200.00 | 17,000.00 | 17,600.00 | 0.2M |
| 2025-04-11 | 18,500.00 | 19,400.00 | 17,500.00 | 18,000.00 | 0.1M |
| 2025-04-10 | 16,500.00 | 17,900.00 | 16,500.00 | 17,900.00 | 0.1M |
| 2025-04-09 | 16,000.00 | 17,200.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2025-04-08 | 16,600.00 | 19,400.00 | 16,300.00 | 16,300.00 | 0.1M |
| 2025-04-04 | 18,100.00 | 20,100.00 | 18,000.00 | 19,000.00 | 0.1M |
| 2025-04-03 | 21,000.00 | 21,200.00 | 18,700.00 | 18,900.00 | 0.1M |
| 2025-04-02 | 20,400.00 | 21,200.00 | 20,400.00 | 20,700.00 | 0.1M |
| 2025-04-01 | 20,600.00 | 21,100.00 | 20,400.00 | 20,700.00 | 0.1M |
| 2025-03-31 | 21,300.00 | 21,400.00 | 20,400.00 | 21,000.00 | 0.1M |
| 2025-03-28 | 21,200.00 | 23,100.00 | 20,500.00 | 20,600.00 | 0.3M |
| 2025-03-27 | 21,100.00 | 23,600.00 | 20,700.00 | 21,500.00 | 0.2M |
| 2025-03-26 | 21,000.00 | 23,500.00 | 21,000.00 | 21,800.00 | 0.3M |
| 2025-03-25 | 20,500.00 | 23,800.00 | 20,500.00 | 22,800.00 | 0.5M |
| 2025-03-24 | 20,800.00 | 21,500.00 | 20,500.00 | 21,000.00 | 0.1M |
| 2025-03-21 | 21,300.00 | 21,800.00 | 20,800.00 | 21,300.00 | 0.1M |
| 2025-03-20 | 21,600.00 | 22,000.00 | 21,000.00 | 21,500.00 | 0.1M |
| 2025-03-19 | 20,900.00 | 22,400.00 | 20,900.00 | 21,600.00 | 0.1M |
| 2025-03-18 | 21,000.00 | 22,200.00 | 20,600.00 | 21,600.00 | 0.3M |
| 2025-03-17 | 21,000.00 | 21,900.00 | 20,400.00 | 21,500.00 | 0.3M |
| 2025-03-14 | 20,800.00 | 21,600.00 | 20,600.00 | 20,600.00 | 0.1M |
| 2025-03-13 | 21,500.00 | 21,800.00 | 20,500.00 | 20,600.00 | 0.1M |
| 2025-03-12 | 21,200.00 | 22,300.00 | 20,600.00 | 21,000.00 | 0.1M |
| 2025-03-11 | 21,900.00 | 22,600.00 | 21,000.00 | 21,700.00 | 0.1M |
| 2025-03-10 | 20,800.00 | 22,500.00 | 20,700.00 | 21,800.00 | 0.1M |
| 2025-03-07 | 21,500.00 | 22,900.00 | 20,700.00 | 21,900.00 | 0.1M |
| 2025-03-06 | 22,700.00 | 23,800.00 | 21,700.00 | 22,000.00 | 0.2M |
| 2025-03-05 | 22,700.00 | 24,500.00 | 22,500.00 | 22,900.00 | 0.6M |
| 2025-03-04 | 22,900.00 | 23,800.00 | 22,000.00 | 22,700.00 | 0.1M |
| 2025-03-03 | 21,700.00 | 23,900.00 | 21,300.00 | 22,900.00 | 0.4M |
| 2025-02-28 | 21,000.00 | 22,300.00 | 21,000.00 | 21,400.00 | 0.3M |
| 2025-02-27 | 22,300.00 | 22,300.00 | 21,100.00 | 21,800.00 | 0.1M |
| 2025-02-26 | 21,300.00 | 22,700.00 | 20,600.00 | 21,600.00 | 0.2M |
| 2025-02-25 | 21,200.00 | 22,200.00 | 20,800.00 | 21,300.00 | 0.2M |
| 2025-02-24 | 21,400.00 | 21,900.00 | 21,000.00 | 21,400.00 | 0.1M |
| 2025-02-21 | 20,000.00 | 22,000.00 | 20,000.00 | 21,400.00 | 0.1M |
| 2025-02-20 | 21,000.00 | 22,000.00 | 21,000.00 | 21,900.00 | 0.1M |
| 2025-02-19 | 19,500.00 | 21,900.00 | 19,500.00 | 21,100.00 | 0.2M |
| 2025-02-18 | 19,500.00 | 21,800.00 | 19,500.00 | 20,900.00 | 0.0M |
| 2025-02-17 | 23,200.00 | 23,600.00 | 21,000.00 | 21,400.00 | 0.1M |
| 2025-02-14 | 24,000.00 | 24,700.00 | 21,800.00 | 22,800.00 | 0.1M |
| 2025-02-13 | 23,000.00 | 30,800.00 | 23,000.00 | 23,600.00 | 0.3M |
| 2025-02-12 | 22,700.00 | 30,500.00 | 22,700.00 | 24,000.00 | 0.1M |
| 2025-02-11 | 26,800.00 | 28,700.00 | 22,300.00 | 24,000.00 | 0.1M |
| 2025-02-10 | 25,500.00 | 26,300.00 | 23,100.00 | 23,300.00 | 0.1M |
| 2025-02-07 | 28,800.00 | 30,000.00 | 23,400.00 | 24,500.00 | 0.1M |
| 2025-02-06 | 26,400.00 | 29,100.00 | 23,500.00 | 24,900.00 | 0.1M |
| 2025-02-05 | 24,000.00 | 27,400.00 | 23,500.00 | 25,700.00 | 0.1M |
| 2025-02-04 | 25,000.00 | 29,500.00 | 23,200.00 | 25,700.00 | 0.1M |
| 2025-02-03 | 25,900.00 | 26,900.00 | 23,100.00 | 25,500.00 | 0.1M |
| 2025-01-24 | 24,500.00 | 27,400.00 | 23,100.00 | 25,900.00 | 0.1M |
| 2025-01-23 | 23,000.00 | 25,100.00 | 22,700.00 | 22,700.00 | 0.0M |
| 2025-01-22 | 25,500.00 | 25,500.00 | 22,900.00 | 24,900.00 | 0.0M |
| 2025-01-21 | 26,200.00 | 26,200.00 | 23,300.00 | 25,500.00 | 0.0M |
| 2025-01-20 | 25,700.00 | 27,500.00 | 22,700.00 | 25,400.00 | 0.0M |
| 2025-01-17 | 26,100.00 | 26,100.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2025-01-16 | 25,400.00 | 27,300.00 | 24,300.00 | 26,200.00 | 0.0M |
| 2025-01-15 | 27,000.00 | 27,000.00 | 25,100.00 | 26,200.00 | 0.0M |
| 2025-01-14 | 25,500.00 | 27,800.00 | 25,000.00 | 26,800.00 | 0.0M |
| 2025-01-13 | 27,500.00 | 27,500.00 | 26,000.00 | 27,100.00 | 0.0M |
| 2025-01-10 | 27,900.00 | 28,000.00 | 27,200.00 | 27,700.00 | 0.1M |
| 2025-01-09 | 27,200.00 | 28,000.00 | 26,500.00 | 27,400.00 | 0.0M |
| 2025-01-08 | 27,000.00 | 27,500.00 | 26,900.00 | 27,200.00 | 0.0M |
| 2025-01-07 | 26,900.00 | 28,000.00 | 25,300.00 | 26,700.00 | 0.1M |
| 2025-01-06 | 29,000.00 | 29,000.00 | 25,200.00 | 26,700.00 | 0.0M |
| 2025-01-03 | 30,000.00 | 31,000.00 | 26,000.00 | 26,800.00 | 0.0M |
| 2025-01-02 | 27,900.00 | 31,000.00 | 27,900.00 | 30,400.00 | 0.1M |