15,000.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 16,100.00 | 16,150.00 | 15,000.00 | 15,000.00 | 1.0M |
| 2025-09-26 | 16,900.00 | 16,900.00 | 16,100.00 | 16,100.00 | 0.6M |
| 2025-09-25 | 16,400.00 | 16,850.00 | 15,900.00 | 16,800.00 | 1.1M |
| 2025-09-24 | 15,600.00 | 16,400.00 | 15,600.00 | 16,400.00 | 0.6M |
| 2025-09-23 | 15,950.00 | 16,150.00 | 15,300.00 | 15,600.00 | 0.6M |
| 2025-09-22 | 16,600.00 | 16,600.00 | 15,500.00 | 16,150.00 | 1.0M |
| 2025-09-19 | 15,250.00 | 16,200.00 | 15,250.00 | 16,150.00 | 1.4M |
| 2025-09-18 | 14,100.00 | 15,150.00 | 13,700.00 | 15,150.00 | 1.4M |
| 2025-09-17 | 14,150.00 | 14,600.00 | 13,900.00 | 14,200.00 | 1.0M |
| 2025-09-16 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 0.8M |
| 2025-09-15 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 1.4M |
| 2025-09-12 | 13,150.00 | 13,150.00 | 12,650.00 | 12,800.00 | 0.6M |
| 2025-09-11 | 12,800.00 | 12,800.00 | 12,000.00 | 12,700.00 | 0.9M |
| 2025-09-10 | 13,200.00 | 13,700.00 | 12,800.00 | 12,900.00 | 0.4M |
| 2025-09-09 | 13,800.00 | 13,850.00 | 13,050.00 | 13,200.00 | 0.6M |
| 2025-09-08 | 12,550.00 | 13,350.00 | 12,500.00 | 13,350.00 | 2.4M |
| 2025-09-05 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 0.4M |
| 2025-09-04 | 12,600.00 | 13,000.00 | 12,400.00 | 12,950.00 | 0.6M |
| 2025-09-03 | 12,600.00 | 13,250.00 | 12,300.00 | 12,550.00 | 0.4M |
| 2025-08-29 | 12,800.00 | 12,800.00 | 12,100.00 | 12,600.00 | 0.3M |
| 2025-08-28 | 12,850.00 | 12,850.00 | 12,300.00 | 12,500.00 | 0.4M |
| 2025-08-27 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 0.5M |
| 2025-08-26 | 12,000.00 | 12,300.00 | 11,950.00 | 12,300.00 | 0.1M |
| 2025-08-25 | 11,800.00 | 12,350.00 | 11,800.00 | 12,000.00 | 0.1M |
| 2025-08-22 | 12,100.00 | 12,350.00 | 11,650.00 | 11,800.00 | 0.3M |
| 2025-08-21 | 12,100.00 | 12,450.00 | 11,850.00 | 12,100.00 | 0.3M |
| 2025-08-20 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 0.5M |
| 2025-08-19 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 0.4M |
| 2025-08-18 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 0.4M |
| 2025-08-15 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 0.4M |
| 2025-08-14 | 12,700.00 | 12,950.00 | 12,600.00 | 12,700.00 | 0.4M |
| 2025-08-13 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 1.1M |
| 2025-08-12 | 12,800.00 | 13,400.00 | 12,800.00 | 13,000.00 | 0.5M |
| 2025-08-11 | 12,850.00 | 13,300.00 | 12,800.00 | 12,900.00 | 0.9M |
| 2025-08-08 | 13,800.00 | 13,900.00 | 13,050.00 | 13,250.00 | 0.5M |
| 2025-08-07 | 13,750.00 | 13,750.00 | 12,950.00 | 13,400.00 | 0.4M |
| 2025-08-06 | 12,600.00 | 13,350.00 | 12,550.00 | 13,350.00 | 0.9M |
| 2025-08-05 | 12,950.00 | 13,300.00 | 12,100.00 | 12,500.00 | 0.8M |
| 2025-08-04 | 12,400.00 | 13,000.00 | 12,400.00 | 12,900.00 | 0.2M |
| 2025-08-01 | 13,000.00 | 13,000.00 | 12,500.00 | 12,850.00 | 0.4M |
| 2025-07-31 | 12,500.00 | 13,400.00 | 12,400.00 | 13,200.00 | 0.7M |
| 2025-07-30 | 12,000.00 | 12,600.00 | 12,000.00 | 12,550.00 | 0.5M |
| 2025-07-29 | 13,750.00 | 13,750.00 | 12,500.00 | 12,500.00 | 0.9M |
| 2025-07-28 | 13,400.00 | 14,100.00 | 13,300.00 | 13,400.00 | 1.0M |
| 2025-07-25 | 12,900.00 | 13,300.00 | 12,850.00 | 13,300.00 | 0.7M |
| 2025-07-24 | 12,700.00 | 13,200.00 | 12,600.00 | 12,850.00 | 0.5M |
| 2025-07-23 | 13,000.00 | 13,700.00 | 12,800.00 | 12,850.00 | 0.5M |
| 2025-07-22 | 12,700.00 | 13,000.00 | 12,400.00 | 12,850.00 | 0.3M |
| 2025-07-21 | 13,450.00 | 13,450.00 | 12,700.00 | 12,700.00 | 0.3M |
| 2025-07-18 | 13,050.00 | 13,300.00 | 12,700.00 | 13,150.00 | 0.4M |
| 2025-07-17 | 13,050.00 | 13,500.00 | 13,050.00 | 13,150.00 | 0.7M |
| 2025-07-16 | 14,100.00 | 14,100.00 | 13,050.00 | 13,350.00 | 1.0M |
| 2025-07-15 | 13,150.00 | 13,250.00 | 13,100.00 | 13,250.00 | 0.4M |
| 2025-07-14 | 12,350.00 | 12,400.00 | 11,850.00 | 12,400.00 | 0.7M |
| 2025-07-11 | 11,000.00 | 11,600.00 | 10,850.00 | 11,600.00 | 0.9M |
| 2025-07-10 | 11,000.00 | 11,050.00 | 10,800.00 | 10,850.00 | 0.3M |
| 2025-07-09 | 11,200.00 | 11,250.00 | 10,950.00 | 11,000.00 | 0.7M |
| 2025-07-08 | 11,000.00 | 11,100.00 | 10,850.00 | 11,050.00 | 1.1M |
| 2025-07-07 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 0.6M |
| 2025-07-04 | 10,650.00 | 10,900.00 | 10,350.00 | 10,850.00 | 0.8M |
| 2025-07-03 | 10,800.00 | 10,850.00 | 10,500.00 | 10,700.00 | 0.3M |
| 2025-07-02 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 0.1M |
| 2025-07-01 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 0.5M |
| 2025-06-30 | 10,600.00 | 10,900.00 | 10,300.00 | 10,600.00 | 0.2M |
| 2025-06-27 | 10,450.00 | 10,600.00 | 10,350.00 | 10,600.00 | 0.2M |
| 2025-06-26 | 10,250.00 | 10,500.00 | 10,200.00 | 10,400.00 | 0.2M |
| 2025-06-25 | 10,500.00 | 10,500.00 | 10,150.00 | 10,200.00 | 0.2M |
| 2025-06-24 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 0.1M |
| 2025-06-23 | 10,450.00 | 10,750.00 | 10,200.00 | 10,550.00 | 0.2M |
| 2025-06-20 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 0.3M |
| 2025-06-19 | 10,950.00 | 11,050.00 | 10,850.00 | 10,850.00 | 0.1M |
| 2025-06-18 | 10,900.00 | 11,350.00 | 10,800.00 | 10,900.00 | 0.5M |
| 2025-06-17 | 11,300.00 | 11,350.00 | 10,900.00 | 10,900.00 | 0.2M |
| 2025-06-16 | 10,900.00 | 11,300.00 | 10,900.00 | 11,300.00 | 0.2M |
| 2025-06-13 | 11,150.00 | 11,350.00 | 10,900.00 | 11,350.00 | 0.2M |
| 2025-06-12 | 11,100.00 | 11,800.00 | 11,050.00 | 11,350.00 | 0.9M |
| 2025-06-11 | 11,050.00 | 11,100.00 | 10,950.00 | 11,100.00 | 0.1M |
| 2025-06-10 | 11,100.00 | 11,150.00 | 10,900.00 | 11,100.00 | 0.3M |
| 2025-06-09 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 1.3M |
| 2025-06-06 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 0.3M |
| 2025-06-05 | 11,150.00 | 11,200.00 | 10,900.00 | 10,900.00 | 0.4M |
| 2025-06-04 | 11,250.00 | 11,300.00 | 10,950.00 | 11,300.00 | 0.3M |
| 2025-06-03 | 11,300.00 | 11,350.00 | 11,000.00 | 11,300.00 | 0.4M |
| 2025-06-02 | 11,000.00 | 11,300.00 | 10,600.00 | 11,300.00 | 0.9M |
| 2025-05-30 | 11,300.00 | 11,450.00 | 10,900.00 | 11,300.00 | 0.5M |
| 2025-05-29 | 10,650.00 | 11,350.00 | 10,400.00 | 11,300.00 | 0.8M |
| 2025-05-28 | 10,500.00 | 10,850.00 | 10,300.00 | 10,650.00 | 0.7M |
| 2025-05-27 | 10,400.00 | 10,700.00 | 10,400.00 | 10,450.00 | 0.3M |
| 2025-05-26 | 10,650.00 | 10,650.00 | 10,200.00 | 10,450.00 | 0.7M |
| 2025-05-23 | 11,100.00 | 11,150.00 | 10,550.00 | 10,650.00 | 0.3M |
| 2025-05-22 | 10,300.00 | 11,100.00 | 10,300.00 | 11,100.00 | 1.4M |
| 2025-05-21 | 10,850.00 | 10,850.00 | 10,300.00 | 10,400.00 | 0.5M |
| 2025-05-20 | 10,500.00 | 10,750.00 | 10,450.00 | 10,600.00 | 0.8M |
| 2025-05-19 | 10,400.00 | 11,000.00 | 10,350.00 | 10,500.00 | 0.7M |
| 2025-05-16 | 10,500.00 | 10,550.00 | 10,150.00 | 10,550.00 | 0.6M |
| 2025-05-15 | 10,200.00 | 10,500.00 | 10,050.00 | 10,500.00 | 0.8M |
| 2025-05-14 | 10,450.00 | 10,450.00 | 10,200.00 | 10,300.00 | 1.0M |
| 2025-05-13 | 9,400.00 | 10,050.00 | 9,080.00 | 10,050.00 | 1.6M |
| 2025-05-12 | 9,700.00 | 9,700.00 | 9,000.00 | 9,400.00 | 0.8M |
| 2025-05-09 | 9,380.00 | 9,660.00 | 9,090.00 | 9,660.00 | 1.3M |
| 2025-05-08 | 8,510.00 | 9,040.00 | 8,480.00 | 9,040.00 | 1.8M |
| 2025-05-07 | 8,370.00 | 8,520.00 | 8,370.00 | 8,450.00 | 0.4M |
| 2025-05-06 | 8,070.00 | 8,600.00 | 8,070.00 | 8,370.00 | 0.4M |
| 2025-05-05 | 8,490.00 | 8,490.00 | 7,980.00 | 8,350.00 | 1.5M |
| 2025-04-29 | 9,220.00 | 9,220.00 | 8,580.00 | 8,580.00 | 0.7M |
| 2025-04-28 | 9,630.00 | 9,630.00 | 8,900.00 | 9,220.00 | 2.3M |
| 2025-04-25 | 8,510.00 | 9,000.00 | 8,300.00 | 9,000.00 | 1.3M |
| 2025-04-24 | 8,490.00 | 8,580.00 | 8,130.00 | 8,580.00 | 1.0M |
| 2025-04-23 | 8,700.00 | 8,700.00 | 8,410.00 | 8,490.00 | 0.7M |
| 2025-04-22 | 8,170.00 | 8,500.00 | 7,910.00 | 8,500.00 | 2.2M |
| 2025-04-21 | 8,000.00 | 8,500.00 | 7,930.00 | 8,500.00 | 1.4M |
| 2025-04-18 | 7,600.00 | 8,150.00 | 7,500.00 | 8,150.00 | 2.2M |
| 2025-04-17 | 7,450.00 | 7,620.00 | 7,020.00 | 7,620.00 | 0.8M |
| 2025-04-16 | 6,990.00 | 7,470.00 | 6,990.00 | 7,470.00 | 1.0M |
| 2025-04-15 | 6,700.00 | 6,990.00 | 6,600.00 | 6,990.00 | 0.5M |
| 2025-04-14 | 6,650.00 | 6,850.00 | 6,650.00 | 6,740.00 | 0.6M |
| 2025-04-11 | 6,510.00 | 6,510.00 | 6,200.00 | 6,510.00 | 1.0M |
| 2025-04-10 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.2M |
| 2025-04-09 | 5,700.00 | 5,860.00 | 5,700.00 | 5,700.00 | 1.6M |
| 2025-04-08 | 6,120.00 | 6,130.00 | 6,120.00 | 6,120.00 | 0.5M |
| 2025-04-04 | 6,570.00 | 6,580.00 | 6,570.00 | 6,570.00 | 0.9M |
| 2025-04-03 | 7,100.00 | 7,290.00 | 7,060.00 | 7,060.00 | 1.4M |
| 2025-04-02 | 7,380.00 | 7,590.00 | 7,280.00 | 7,590.00 | 1.7M |
| 2025-04-01 | 7,140.00 | 7,170.00 | 6,940.00 | 7,170.00 | 3.1M |
| 2025-03-31 | 6,200.00 | 6,710.00 | 6,100.00 | 6,710.00 | 0.8M |
| 2025-03-28 | 6,640.00 | 6,640.00 | 6,260.00 | 6,280.00 | 0.7M |
| 2025-03-27 | 6,570.00 | 6,680.00 | 6,350.00 | 6,500.00 | 2.7M |
| 2025-03-26 | 5,930.00 | 6,250.00 | 5,930.00 | 6,250.00 | 1.9M |
| 2025-03-25 | 5,870.00 | 5,950.00 | 5,850.00 | 5,850.00 | 0.3M |
| 2025-03-24 | 5,940.00 | 5,950.00 | 5,870.00 | 5,870.00 | 0.2M |
| 2025-03-21 | 6,000.00 | 6,000.00 | 5,940.00 | 5,940.00 | 0.1M |
| 2025-03-20 | 6,000.00 | 6,050.00 | 5,940.00 | 6,000.00 | 0.3M |
| 2025-03-19 | 5,990.00 | 6,100.00 | 5,990.00 | 6,000.00 | 0.4M |
| 2025-03-18 | 6,000.00 | 6,200.00 | 5,970.00 | 5,980.00 | 0.6M |
| 2025-03-17 | 6,080.00 | 6,080.00 | 5,970.00 | 6,000.00 | 0.3M |
| 2025-03-14 | 5,840.00 | 6,000.00 | 5,840.00 | 6,000.00 | 0.5M |
| 2025-03-13 | 6,030.00 | 6,200.00 | 5,840.00 | 5,910.00 | 0.6M |
| 2025-03-12 | 6,150.00 | 6,220.00 | 5,980.00 | 6,030.00 | 0.7M |
| 2025-03-11 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 0.5M |
| 2025-03-10 | 5,890.00 | 5,910.00 | 5,750.00 | 5,810.00 | 1.0M |
| 2025-03-07 | 5,900.00 | 5,970.00 | 5,880.00 | 5,880.00 | 0.5M |
| 2025-03-06 | 5,910.00 | 5,960.00 | 5,820.00 | 5,900.00 | 0.6M |
| 2025-03-05 | 5,990.00 | 5,990.00 | 5,910.00 | 5,910.00 | 0.5M |
| 2025-03-04 | 5,810.00 | 5,980.00 | 5,800.00 | 5,930.00 | 1.9M |
| 2025-03-03 | 6,670.00 | 6,670.00 | 6,210.00 | 6,210.00 | 1.4M |
| 2025-02-28 | 6,700.00 | 6,980.00 | 6,660.00 | 6,670.00 | 1.2M |
| 2025-02-27 | 6,140.00 | 6,560.00 | 6,140.00 | 6,560.00 | 2.6M |
| 2025-02-26 | 6,160.00 | 6,300.00 | 6,100.00 | 6,140.00 | 0.5M |
| 2025-02-25 | 6,210.00 | 6,280.00 | 6,120.00 | 6,140.00 | 0.5M |
| 2025-02-24 | 6,350.00 | 6,350.00 | 6,100.00 | 6,200.00 | 1.4M |
| 2025-02-21 | 6,160.00 | 6,180.00 | 6,000.00 | 6,020.00 | 0.6M |
| 2025-02-20 | 5,980.00 | 6,300.00 | 5,920.00 | 6,160.00 | 1.1M |
| 2025-02-19 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 1.8M |
| 2025-02-18 | 6,160.00 | 6,230.00 | 6,100.00 | 6,100.00 | 0.7M |
| 2025-02-17 | 5,920.00 | 6,350.00 | 5,920.00 | 6,160.00 | 3.2M |
| 2025-02-14 | 5,930.00 | 5,940.00 | 5,830.00 | 5,940.00 | 0.4M |
| 2025-02-13 | 5,890.00 | 5,940.00 | 5,780.00 | 5,940.00 | 0.5M |
| 2025-02-12 | 5,780.00 | 5,900.00 | 5,700.00 | 5,890.00 | 1.1M |
| 2025-02-11 | 5,770.00 | 5,890.00 | 5,740.00 | 5,790.00 | 0.6M |
| 2025-02-10 | 5,760.00 | 6,000.00 | 5,750.00 | 5,760.00 | 3.8M |
| 2025-02-07 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 0.5M |
| 2025-02-06 | 6,190.00 | 6,190.00 | 6,090.00 | 6,140.00 | 0.7M |
| 2025-02-05 | 6,280.00 | 6,320.00 | 6,110.00 | 6,210.00 | 0.6M |
| 2025-02-04 | 6,180.00 | 6,300.00 | 6,040.00 | 6,260.00 | 0.9M |
| 2025-02-03 | 5,860.00 | 6,200.00 | 5,860.00 | 6,050.00 | 1.2M |
| 2025-01-24 | 6,150.00 | 6,450.00 | 6,060.00 | 6,300.00 | 1.8M |
| 2025-01-23 | 7,000.00 | 7,080.00 | 6,510.00 | 6,510.00 | 2.8M |
| 2025-01-22 | 7,310.00 | 7,380.00 | 7,000.00 | 7,000.00 | 0.5M |
| 2025-01-21 | 7,480.00 | 7,500.00 | 7,300.00 | 7,300.00 | 0.4M |
| 2025-01-20 | 7,640.00 | 7,660.00 | 7,500.00 | 7,500.00 | 0.2M |
| 2025-01-17 | 7,500.00 | 7,690.00 | 7,470.00 | 7,640.00 | 0.4M |
| 2025-01-16 | 7,750.00 | 7,880.00 | 7,600.00 | 7,700.00 | 0.2M |
| 2025-01-15 | 7,550.00 | 7,790.00 | 7,410.00 | 7,750.00 | 0.5M |
| 2025-01-14 | 7,640.00 | 7,640.00 | 7,300.00 | 7,490.00 | 0.2M |
| 2025-01-13 | 7,220.00 | 7,500.00 | 7,220.00 | 7,500.00 | 0.6M |
| 2025-01-10 | 7,690.00 | 7,820.00 | 7,220.00 | 7,220.00 | 0.5M |
| 2025-01-09 | 7,660.00 | 7,880.00 | 7,660.00 | 7,660.00 | 0.3M |
| 2025-01-08 | 7,440.00 | 7,900.00 | 7,300.00 | 7,660.00 | 0.6M |
| 2025-01-07 | 7,760.00 | 7,790.00 | 7,410.00 | 7,440.00 | 0.6M |
| 2025-01-06 | 7,770.00 | 8,080.00 | 7,750.00 | 7,760.00 | 1.0M |
| 2025-01-03 | 8,420.00 | 8,420.00 | 8,110.00 | 8,110.00 | 0.7M |
| 2025-01-02 | 8,360.00 | 8,520.00 | 8,360.00 | 8,420.00 | 0.4M |