14,871.37
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,817.77 | 14,927.14 | 14,784.32 | 14,871.37 | 7,651.0M |
| 2025-09-25 | 14,904.01 | 14,904.01 | 14,791.19 | 14,838.21 | 8,174.3M |
| 2025-09-24 | 14,844.02 | 14,940.53 | 14,820.75 | 14,890.35 | 8,591.2M |
| 2025-09-23 | 14,803.84 | 14,941.53 | 14,761.63 | 14,885.10 | 11,370.0M |
| 2025-09-22 | 14,919.89 | 14,921.93 | 14,766.73 | 14,819.80 | 7,796.1M |
| 2025-09-19 | 14,846.16 | 14,944.64 | 14,823.37 | 14,911.63 | 9,772.7M |
| 2025-09-18 | 15,118.03 | 15,118.03 | 14,786.79 | 14,854.18 | 12,564.8M |
| 2025-09-17 | 15,049.66 | 15,144.30 | 15,025.14 | 15,126.08 | 9,788.2M |
| 2025-09-16 | 15,183.25 | 15,208.89 | 15,040.58 | 15,068.79 | 11,085.1M |
| 2025-09-15 | 15,197.41 | 15,244.28 | 15,132.88 | 15,166.74 | 9,911.9M |
| 2025-09-12 | 15,307.83 | 15,328.49 | 15,188.82 | 15,206.55 | 11,133.8M |
| 2025-09-11 | 15,194.16 | 15,317.11 | 15,154.58 | 15,311.28 | 10,494.5M |
| 2025-09-10 | 15,235.80 | 15,264.25 | 15,168.89 | 15,222.26 | 8,947.1M |
| 2025-09-09 | 15,246.07 | 15,289.74 | 15,181.56 | 15,253.33 | 8,699.6M |
| 2025-09-08 | 15,162.15 | 15,271.05 | 15,150.53 | 15,250.80 | 11,675.9M |
| 2025-09-05 | 15,090.40 | 15,177.88 | 15,029.44 | 15,157.24 | 9,975.5M |
| 2025-09-04 | 15,150.85 | 15,150.85 | 14,966.97 | 15,115.79 | 13,376.8M |
| 2025-09-03 | 15,328.49 | 15,350.06 | 15,116.96 | 15,195.98 | 10,361.6M |
| 2025-09-02 | 15,249.46 | 15,328.69 | 15,185.19 | 15,304.13 | 13,395.7M |
| 2025-09-01 | 15,305.12 | 15,363.40 | 15,221.19 | 15,247.20 | 14,496.2M |
| 2025-08-29 | 15,323.95 | 15,494.11 | 15,260.70 | 15,260.70 | 15,953.6M |
| 2025-08-28 | 15,227.74 | 15,296.52 | 15,091.35 | 15,290.11 | 12,290.4M |
| 2025-08-27 | 15,494.22 | 15,497.69 | 15,217.74 | 15,217.74 | 14,095.4M |
| 2025-08-26 | 15,553.64 | 15,572.49 | 15,492.29 | 15,502.52 | 11,282.1M |
| 2025-08-25 | 15,400.88 | 15,572.77 | 15,396.44 | 15,572.77 | 14,450.1M |
| 2025-08-22 | 15,342.85 | 15,382.28 | 15,242.97 | 15,379.32 | 11,847.7M |
| 2025-08-21 | 15,252.95 | 15,385.22 | 15,246.00 | 15,350.94 | 12,131.1M |
| 2025-08-20 | 15,081.93 | 15,234.65 | 15,050.44 | 15,228.57 | 10,284.8M |
| 2025-08-19 | 15,158.49 | 15,205.74 | 15,075.18 | 15,095.68 | 11,003.1M |
| 2025-08-18 | 15,158.59 | 15,232.85 | 15,111.30 | 15,143.47 | 13,031.1M |
| 2025-08-15 | 15,120.79 | 15,157.66 | 15,054.55 | 15,115.87 | 11,865.8M |
| 2025-08-14 | 15,190.42 | 15,269.76 | 15,128.09 | 15,135.06 | 9,208.6M |
| 2025-08-13 | 15,259.24 | 15,280.42 | 15,175.76 | 15,190.97 | 9,774.2M |
| 2025-08-12 | 15,230.81 | 15,321.11 | 15,229.38 | 15,247.10 | 8,555.1M |
| 2025-08-11 | 15,313.95 | 15,325.67 | 15,200.02 | 15,215.67 | 9,351.0M |
| 2025-08-08 | 15,262.04 | 15,331.20 | 15,241.08 | 15,299.73 | 8,942.0M |
| 2025-08-07 | 15,242.31 | 15,286.66 | 15,186.59 | 15,272.72 | 10,113.2M |
| 2025-08-06 | 15,200.12 | 15,232.13 | 15,171.53 | 15,223.87 | 9,007.2M |
| 2025-08-05 | 15,071.25 | 15,197.96 | 15,062.79 | 15,194.38 | 9,475.1M |
| 2025-08-04 | 14,962.54 | 15,070.48 | 14,962.54 | 15,065.71 | 8,560.9M |
| 2025-08-01 | 15,052.66 | 15,116.56 | 14,990.88 | 15,021.42 | 10,431.6M |
| 2025-07-31 | 15,286.90 | 15,290.06 | 15,034.07 | 15,075.48 | 13,841.4M |
| 2025-07-30 | 15,242.83 | 15,429.41 | 15,242.83 | 15,331.51 | 14,092.5M |
| 2025-07-29 | 15,251.20 | 15,281.71 | 15,164.68 | 15,234.88 | 12,853.9M |
| 2025-07-28 | 15,262.24 | 15,329.67 | 15,229.11 | 15,252.41 | 11,967.2M |
| 2025-07-25 | 15,414.31 | 15,453.68 | 15,275.53 | 15,286.90 | 15,959.8M |
| 2025-07-24 | 15,361.95 | 15,464.24 | 15,273.16 | 15,438.53 | 18,698.9M |
| 2025-07-23 | 15,513.87 | 15,548.68 | 15,383.18 | 15,386.18 | 16,629.0M |
| 2025-07-22 | 15,272.62 | 15,410.65 | 15,180.23 | 15,409.63 | 13,469.1M |
| 2025-07-21 | 15,168.37 | 15,240.40 | 15,156.11 | 15,234.92 | 11,125.3M |
| 2025-07-18 | 14,973.15 | 15,082.37 | 14,969.69 | 15,073.61 | 8,893.6M |
| 2025-07-17 | 14,973.22 | 14,999.31 | 14,928.38 | 14,967.90 | 6,727.6M |
| 2025-07-16 | 15,016.65 | 15,035.82 | 14,925.20 | 14,986.34 | 7,253.0M |
| 2025-07-15 | 15,155.12 | 15,172.66 | 14,983.50 | 15,028.55 | 8,806.3M |
| 2025-07-14 | 15,096.77 | 15,231.67 | 15,096.77 | 15,139.79 | 11,698.6M |
| 2025-07-11 | 15,179.28 | 15,296.05 | 15,069.48 | 15,069.48 | 13,904.8M |
| 2025-07-10 | 15,094.02 | 15,247.82 | 15,094.02 | 15,160.31 | 10,481.6M |
| 2025-07-09 | 15,089.61 | 15,181.58 | 15,084.07 | 15,098.76 | 7,750.6M |
| 2025-07-08 | 15,102.48 | 15,127.60 | 15,023.83 | 15,096.55 | 6,779.6M |
| 2025-07-07 | 15,080.84 | 15,103.27 | 15,026.79 | 15,093.71 | 6,029.6M |
| 2025-07-04 | 14,976.69 | 15,141.50 | 14,972.43 | 15,076.85 | 7,087.8M |
| 2025-07-03 | 14,989.85 | 15,008.59 | 14,923.39 | 14,971.72 | 5,691.5M |
| 2025-07-02 | 14,910.07 | 15,000.48 | 14,902.38 | 14,980.68 | 6,706.3M |
| 2025-07-01 | 14,818.94 | 14,909.84 | 14,809.60 | 14,895.75 | 5,941.3M |
| 2025-06-30 | 14,774.32 | 14,826.00 | 14,733.99 | 14,808.73 | 6,419.6M |
| 2025-06-27 | 14,961.10 | 15,010.17 | 14,772.27 | 14,799.67 | 9,512.6M |
| 2025-06-26 | 14,970.47 | 15,019.69 | 14,930.85 | 14,980.16 | 7,068.8M |
| 2025-06-25 | 14,860.16 | 15,003.39 | 14,819.92 | 14,989.64 | 8,204.1M |
| 2025-06-24 | 14,794.82 | 14,908.25 | 14,777.24 | 14,876.22 | 8,081.2M |
| 2025-06-23 | 14,737.26 | 14,856.29 | 14,660.24 | 14,814.07 | 7,211.4M |
| 2025-06-20 | 14,700.65 | 14,789.11 | 14,700.65 | 14,761.57 | 6,023.6M |
| 2025-06-19 | 14,793.26 | 14,808.98 | 14,662.88 | 14,708.62 | 6,470.0M |
| 2025-06-18 | 14,801.18 | 14,836.59 | 14,740.51 | 14,812.38 | 6,126.0M |
| 2025-06-17 | 14,769.00 | 14,818.44 | 14,741.76 | 14,805.52 | 5,984.9M |
| 2025-06-16 | 14,759.72 | 14,788.39 | 14,719.16 | 14,779.42 | 6,842.3M |
| 2025-06-13 | 14,808.54 | 14,834.27 | 14,731.05 | 14,767.59 | 8,826.8M |
| 2025-06-12 | 14,802.97 | 14,820.47 | 14,734.70 | 14,810.20 | 6,921.7M |
| 2025-06-11 | 14,761.87 | 14,854.52 | 14,750.78 | 14,818.55 | 7,280.1M |
| 2025-06-10 | 14,772.19 | 14,860.76 | 14,705.65 | 14,758.19 | 7,684.9M |
| 2025-06-09 | 14,763.34 | 14,786.06 | 14,731.45 | 14,777.19 | 6,707.6M |
| 2025-06-06 | 14,718.34 | 14,779.41 | 14,718.34 | 14,747.92 | 5,596.3M |
| 2025-06-05 | 14,757.17 | 14,787.08 | 14,690.28 | 14,713.97 | 5,828.1M |
| 2025-06-04 | 14,735.58 | 14,772.40 | 14,718.38 | 14,748.02 | 5,532.5M |
| 2025-06-03 | 14,643.06 | 14,757.02 | 14,598.67 | 14,733.96 | 7,144.4M |
| 2025-05-30 | 14,634.36 | 14,707.60 | 14,595.34 | 14,662.33 | 5,856.4M |
| 2025-05-29 | 14,608.67 | 14,660.41 | 14,576.09 | 14,634.21 | 5,126.2M |
| 2025-05-28 | 14,611.78 | 14,643.49 | 14,590.95 | 14,613.56 | 4,664.3M |
| 2025-05-27 | 14,611.09 | 14,673.06 | 14,579.48 | 14,607.67 | 4,962.2M |
| 2025-05-26 | 14,633.78 | 14,689.56 | 14,575.89 | 14,604.73 | 5,435.4M |
| 2025-05-23 | 14,767.33 | 14,829.68 | 14,644.79 | 14,644.79 | 6,018.7M |
| 2025-05-22 | 14,741.38 | 14,790.52 | 14,702.17 | 14,777.52 | 5,544.4M |
| 2025-05-21 | 14,698.03 | 14,805.98 | 14,698.03 | 14,761.11 | 5,614.2M |
| 2025-05-20 | 14,677.99 | 14,727.69 | 14,655.98 | 14,687.89 | 5,585.7M |
| 2025-05-19 | 14,640.38 | 14,690.14 | 14,638.67 | 14,654.13 | 5,251.8M |
| 2025-05-16 | 14,715.39 | 14,736.21 | 14,571.60 | 14,648.96 | 6,701.6M |
| 2025-05-15 | 14,748.14 | 14,830.74 | 14,724.48 | 14,737.12 | 7,359.0M |
| 2025-05-14 | 14,619.84 | 14,789.11 | 14,583.56 | 14,769.34 | 8,547.1M |
| 2025-05-13 | 14,605.15 | 14,636.60 | 14,548.31 | 14,631.97 | 7,110.3M |
| 2025-05-12 | 14,511.50 | 14,595.22 | 14,461.81 | 14,567.30 | 7,319.0M |
| 2025-05-09 | 14,448.62 | 14,511.62 | 14,448.62 | 14,492.95 | 6,092.0M |
| 2025-05-08 | 14,382.65 | 14,475.66 | 14,361.86 | 14,458.19 | 5,976.2M |
| 2025-05-07 | 14,441.66 | 14,441.66 | 14,329.58 | 14,429.14 | 8,015.2M |
| 2025-05-06 | 14,253.79 | 14,284.14 | 14,182.42 | 14,279.81 | 7,778.5M |
| 2025-04-30 | 14,287.48 | 14,290.59 | 14,190.02 | 14,202.39 | 7,744.1M |
| 2025-04-29 | 14,348.88 | 14,376.79 | 14,289.34 | 14,310.16 | 5,489.9M |
| 2025-04-28 | 14,314.63 | 14,407.39 | 14,280.41 | 14,371.30 | 6,143.5M |
| 2025-04-25 | 14,360.10 | 14,380.48 | 14,280.24 | 14,321.87 | 5,472.2M |
| 2025-04-24 | 14,283.58 | 14,379.73 | 14,283.27 | 14,338.47 | 5,486.2M |
| 2025-04-23 | 14,357.44 | 14,363.30 | 14,276.28 | 14,279.42 | 5,576.7M |
| 2025-04-22 | 14,299.44 | 14,390.35 | 14,295.31 | 14,344.80 | 5,849.0M |
| 2025-04-21 | 14,303.30 | 14,387.25 | 14,293.97 | 14,304.01 | 6,089.8M |
| 2025-04-18 | 14,295.71 | 14,362.20 | 14,270.55 | 14,323.02 | 5,153.9M |
| 2025-04-17 | 14,305.61 | 14,351.11 | 14,239.64 | 14,351.11 | 6,196.7M |
| 2025-04-16 | 14,213.33 | 14,351.50 | 14,120.46 | 14,351.50 | 8,487.9M |
| 2025-04-15 | 14,127.45 | 14,201.62 | 14,099.78 | 14,195.75 | 6,914.8M |
| 2025-04-14 | 14,104.14 | 14,158.06 | 14,068.36 | 14,141.81 | 7,179.9M |
| 2025-04-11 | 14,134.15 | 14,134.15 | 14,008.99 | 14,087.40 | 7,372.7M |
| 2025-04-10 | 14,214.38 | 14,214.38 | 14,014.96 | 14,129.85 | 9,823.2M |
| 2025-04-09 | 13,881.27 | 14,102.45 | 13,728.78 | 14,102.45 | 12,624.2M |
| 2025-04-08 | 13,612.63 | 13,969.40 | 13,612.63 | 13,969.40 | 14,352.0M |
| 2025-04-07 | 13,879.84 | 13,992.34 | 13,280.66 | 13,592.63 | 17,846.8M |
| 2025-04-03 | 14,214.81 | 14,390.37 | 14,214.81 | 14,357.15 | 6,893.1M |
| 2025-04-02 | 14,293.92 | 14,328.86 | 14,267.31 | 14,314.97 | 6,110.8M |
| 2025-04-01 | 14,271.45 | 14,317.58 | 14,246.25 | 14,312.50 | 7,724.9M |
| 2025-03-31 | 14,305.63 | 14,401.35 | 14,228.14 | 14,259.28 | 9,372.1M |
| 2025-03-28 | 14,383.55 | 14,392.32 | 14,272.77 | 14,318.78 | 6,663.8M |
| 2025-03-27 | 14,364.79 | 14,434.85 | 14,330.90 | 14,387.80 | 6,319.3M |
| 2025-03-26 | 14,433.07 | 14,446.27 | 14,372.32 | 14,385.68 | 6,380.3M |
| 2025-03-25 | 14,354.29 | 14,444.20 | 14,325.82 | 14,436.83 | 6,968.9M |
| 2025-03-24 | 14,282.50 | 14,364.87 | 14,282.50 | 14,346.49 | 7,380.4M |
| 2025-03-21 | 14,368.11 | 14,462.22 | 14,245.23 | 14,278.22 | 8,346.7M |
| 2025-03-20 | 14,450.67 | 14,459.48 | 14,367.08 | 14,384.44 | 6,535.7M |
| 2025-03-19 | 14,405.64 | 14,476.61 | 14,373.53 | 14,444.02 | 7,402.8M |
| 2025-03-18 | 14,466.52 | 14,471.28 | 14,400.05 | 14,417.96 | 6,347.8M |
| 2025-03-17 | 14,459.71 | 14,488.10 | 14,424.85 | 14,436.34 | 7,822.3M |
| 2025-03-14 | 14,241.51 | 14,453.96 | 14,241.51 | 14,426.20 | 10,155.6M |
| 2025-03-13 | 14,185.63 | 14,278.92 | 14,173.05 | 14,221.69 | 7,255.9M |
| 2025-03-12 | 14,243.01 | 14,249.41 | 14,171.69 | 14,192.56 | 7,092.2M |
| 2025-03-11 | 14,075.40 | 14,240.19 | 14,074.35 | 14,240.19 | 6,747.4M |
| 2025-03-10 | 14,219.38 | 14,225.58 | 14,114.36 | 14,160.88 | 7,031.9M |
| 2025-03-07 | 14,228.93 | 14,282.36 | 14,205.15 | 14,220.68 | 7,016.7M |
| 2025-03-06 | 14,235.55 | 14,271.49 | 14,149.08 | 14,249.69 | 8,753.4M |
| 2025-03-05 | 14,136.42 | 14,231.11 | 14,106.34 | 14,209.52 | 7,877.0M |
| 2025-03-04 | 14,094.39 | 14,151.53 | 14,085.33 | 14,130.60 | 6,881.1M |
| 2025-03-03 | 14,151.62 | 14,211.94 | 14,093.31 | 14,131.87 | 8,166.3M |
| 2025-02-28 | 14,219.71 | 14,314.32 | 14,120.86 | 14,120.86 | 8,855.4M |
| 2025-02-27 | 14,186.99 | 14,254.07 | 14,143.50 | 14,248.88 | 8,512.6M |
| 2025-02-26 | 14,097.55 | 14,190.75 | 14,097.55 | 14,189.97 | 8,560.5M |
| 2025-02-25 | 14,184.02 | 14,192.83 | 14,056.10 | 14,082.45 | 8,019.7M |
| 2025-02-24 | 14,254.84 | 14,314.27 | 14,208.95 | 14,248.80 | 10,538.1M |
| 2025-02-21 | 14,295.75 | 14,325.41 | 14,207.95 | 14,278.07 | 10,490.0M |
| 2025-02-20 | 14,304.54 | 14,310.54 | 14,241.21 | 14,275.59 | 7,835.1M |
| 2025-02-19 | 14,326.59 | 14,381.42 | 14,288.35 | 14,326.84 | 8,280.7M |
| 2025-02-18 | 14,369.00 | 14,473.49 | 14,306.93 | 14,339.06 | 10,057.7M |
| 2025-02-17 | 14,411.08 | 14,414.41 | 14,302.13 | 14,388.19 | 10,146.9M |
| 2025-02-14 | 14,314.07 | 14,390.75 | 14,269.17 | 14,380.24 | 7,852.7M |
| 2025-02-13 | 14,302.33 | 14,401.55 | 14,286.38 | 14,317.00 | 7,224.1M |
| 2025-02-12 | 14,246.61 | 14,318.11 | 14,218.63 | 14,316.32 | 6,774.0M |
| 2025-02-11 | 14,269.90 | 14,281.03 | 14,214.58 | 14,263.44 | 7,815.9M |
| 2025-02-10 | 14,247.96 | 14,316.34 | 14,224.42 | 14,260.77 | 8,449.0M |
| 2025-02-07 | 14,121.09 | 14,286.64 | 14,064.69 | 14,233.29 | 9,012.1M |
| 2025-02-06 | 14,070.08 | 14,135.98 | 14,015.10 | 14,129.11 | 6,735.4M |
| 2025-02-05 | 14,301.25 | 14,304.00 | 14,043.54 | 14,073.79 | 7,106.0M |
| 2025-01-27 | 14,172.86 | 14,315.69 | 14,172.86 | 14,259.29 | 6,994.6M |
| 2025-01-24 | 14,061.17 | 14,191.77 | 14,019.90 | 14,147.52 | 6,642.3M |
| 2025-01-23 | 14,048.40 | 14,199.83 | 14,048.40 | 14,090.90 | 8,288.6M |
| 2025-01-22 | 14,059.62 | 14,060.46 | 13,915.77 | 13,962.08 | 6,017.7M |
| 2025-01-21 | 14,176.39 | 14,183.50 | 14,054.17 | 14,077.74 | 5,198.6M |
| 2025-01-20 | 14,210.23 | 14,256.35 | 14,111.52 | 14,125.24 | 5,884.7M |
| 2025-01-17 | 14,132.42 | 14,225.95 | 14,065.81 | 14,157.86 | 5,433.7M |
| 2025-01-16 | 14,158.06 | 14,237.47 | 14,091.45 | 14,158.98 | 6,058.8M |
| 2025-01-15 | 14,134.59 | 14,237.70 | 14,100.43 | 14,116.48 | 6,405.6M |
| 2025-01-14 | 13,939.04 | 14,187.54 | 13,919.40 | 14,160.67 | 7,261.2M |
| 2025-01-13 | 13,949.87 | 14,033.15 | 13,870.88 | 13,933.51 | 6,611.2M |
| 2025-01-10 | 14,174.21 | 14,213.20 | 14,020.23 | 14,020.23 | 6,033.6M |
| 2025-01-09 | 14,279.33 | 14,279.33 | 14,156.24 | 14,172.43 | 5,901.3M |
| 2025-01-08 | 14,272.92 | 14,364.50 | 14,141.12 | 14,310.39 | 7,938.1M |
| 2025-01-07 | 14,274.81 | 14,305.22 | 14,172.87 | 14,296.70 | 6,312.5M |
| 2025-01-06 | 14,308.02 | 14,334.39 | 14,144.25 | 14,287.20 | 7,538.7M |
| 2025-01-03 | 14,456.14 | 14,500.44 | 14,259.49 | 14,297.48 | 8,439.7M |
| 2025-01-02 | 14,849.67 | 14,886.94 | 14,367.46 | 14,434.91 | 10,872.8M |