14,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.0K |
| 09:30 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 09:40 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 09:45 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 10:35 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 10:50 | 14,210.00 | 14,220.00 | 14,210.00 | 14,220.00 | 0.2K |
| 11:25 | 14,540.00 | 14,630.00 | 14,540.00 | 14,630.00 | 0.1K |
| 11:30 | 14,660.00 | 14,800.00 | 14,630.00 | 14,770.00 | 0.0K |
| 11:35 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 0.0K |
| 12:00 | 14,530.00 | 14,530.00 | 14,530.00 | 14,530.00 | 0.0K |
| 12:50 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.0K |
| 13:15 | 14,440.00 | 14,440.00 | 14,230.00 | 14,230.00 | 0.0K |
| 13:20 | 14,330.00 | 14,330.00 | 14,240.00 | 14,240.00 | 0.0K |
| 13:55 | 14,340.00 | 14,340.00 | 14,230.00 | 14,230.00 | 0.0K |
| 14:05 | 14,230.00 | 14,230.00 | 14,200.00 | 14,200.00 | 0.2K |
| 14:10 | 14,360.00 | 14,360.00 | 14,160.00 | 14,160.00 | 0.2K |
| 14:20 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 14:35 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 15:05 | 14,330.00 | 14,390.00 | 14,330.00 | 14,390.00 | 0.0K |
| 15:10 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 15:15 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.0K |
| 15:25 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,220.00 | 14,800.00 | 14,160.00 | 14,200.00 | 0.0M |
| 2025-09-25 | 14,430.00 | 14,430.00 | 14,220.00 | 14,220.00 | 0.0M |
| 2025-09-24 | 14,500.00 | 14,500.00 | 14,320.00 | 14,430.00 | 0.0M |
| 2025-09-23 | 14,440.00 | 14,590.00 | 14,420.00 | 14,430.00 | 0.0M |
| 2025-09-22 | 14,470.00 | 14,540.00 | 14,470.00 | 14,480.00 | 0.0M |
| 2025-09-19 | 14,510.00 | 14,730.00 | 14,480.00 | 14,490.00 | 0.0M |
| 2025-09-18 | 14,600.00 | 14,870.00 | 14,460.00 | 14,730.00 | 0.0M |
| 2025-09-17 | 14,340.00 | 14,610.00 | 14,120.00 | 14,610.00 | 0.0M |
| 2025-09-16 | 14,330.00 | 14,480.00 | 14,330.00 | 14,340.00 | 0.0M |
| 2025-09-15 | 14,300.00 | 14,480.00 | 14,200.00 | 14,480.00 | 0.0M |
| 2025-09-12 | 14,220.00 | 14,460.00 | 14,150.00 | 14,300.00 | 0.0M |
| 2025-09-11 | 14,230.00 | 14,230.00 | 14,040.00 | 14,220.00 | 0.0M |
| 2025-09-10 | 14,010.00 | 14,270.00 | 13,970.00 | 14,030.00 | 0.0M |
| 2025-09-09 | 14,010.00 | 14,240.00 | 14,010.00 | 14,060.00 | 0.0M |
| 2025-09-08 | 14,000.00 | 14,150.00 | 13,950.00 | 14,010.00 | 0.0M |
| 2025-09-05 | 13,880.00 | 14,160.00 | 13,880.00 | 14,050.00 | 0.0M |
| 2025-09-04 | 13,880.00 | 13,920.00 | 13,830.00 | 13,870.00 | 0.0M |
| 2025-09-03 | 14,050.00 | 14,050.00 | 13,850.00 | 13,880.00 | 0.0M |
| 2025-09-02 | 14,390.00 | 14,390.00 | 13,730.00 | 14,050.00 | 0.0M |
| 2025-09-01 | 14,410.00 | 14,990.00 | 14,330.00 | 14,390.00 | 0.0M |
| 2025-08-29 | 14,990.00 | 15,030.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-08-28 | 15,150.00 | 15,150.00 | 14,720.00 | 14,720.00 | 0.0M |
| 2025-08-27 | 14,860.00 | 14,970.00 | 14,770.00 | 14,780.00 | 0.0M |
| 2025-08-26 | 14,970.00 | 15,500.00 | 14,930.00 | 14,930.00 | 0.0M |
| 2025-08-25 | 14,800.00 | 15,120.00 | 14,700.00 | 15,120.00 | 0.0M |
| 2025-08-22 | 14,690.00 | 14,770.00 | 14,690.00 | 14,760.00 | 0.0M |
| 2025-08-21 | 14,860.00 | 15,560.00 | 14,600.00 | 14,770.00 | 0.0M |
| 2025-08-20 | 14,880.00 | 14,880.00 | 14,810.00 | 14,880.00 | 0.0M |
| 2025-08-19 | 15,030.00 | 15,040.00 | 14,780.00 | 14,850.00 | 0.0M |
| 2025-08-18 | 15,310.00 | 15,380.00 | 14,920.00 | 15,030.00 | 0.0M |
| 2025-08-14 | 15,510.00 | 15,600.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2025-08-13 | 15,460.00 | 15,700.00 | 15,270.00 | 15,540.00 | 0.0M |
| 2025-08-12 | 15,570.00 | 15,910.00 | 15,460.00 | 15,460.00 | 0.0M |
| 2025-08-11 | 15,490.00 | 15,780.00 | 15,320.00 | 15,780.00 | 0.0M |
| 2025-08-08 | 15,250.00 | 16,000.00 | 15,250.00 | 15,470.00 | 0.0M |
| 2025-08-07 | 15,270.00 | 15,730.00 | 15,200.00 | 15,250.00 | 0.0M |
| 2025-08-06 | 15,380.00 | 15,800.00 | 15,200.00 | 15,260.00 | 0.0M |
| 2025-08-05 | 15,260.00 | 15,430.00 | 14,920.00 | 15,380.00 | 0.0M |
| 2025-08-04 | 15,110.00 | 15,290.00 | 14,880.00 | 15,260.00 | 0.0M |
| 2025-08-01 | 15,450.00 | 15,450.00 | 14,900.00 | 14,980.00 | 0.0M |
| 2025-07-31 | 15,550.00 | 15,560.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2025-07-30 | 16,080.00 | 16,080.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2025-07-29 | 15,940.00 | 16,100.00 | 15,580.00 | 16,100.00 | 0.0M |
| 2025-07-28 | 16,030.00 | 16,030.00 | 15,890.00 | 15,940.00 | 0.0M |
| 2025-07-25 | 15,940.00 | 16,030.00 | 15,940.00 | 16,030.00 | 0.0M |
| 2025-07-24 | 15,870.00 | 16,230.00 | 15,860.00 | 15,940.00 | 0.0M |
| 2025-07-23 | 16,000.00 | 16,290.00 | 15,550.00 | 15,950.00 | 0.0M |
| 2025-07-22 | 16,110.00 | 16,300.00 | 16,020.00 | 16,030.00 | 0.0M |
| 2025-07-21 | 16,220.00 | 16,270.00 | 16,120.00 | 16,120.00 | 0.0M |
| 2025-07-18 | 16,450.00 | 16,470.00 | 16,190.00 | 16,220.00 | 0.0M |
| 2025-07-17 | 16,210.00 | 16,510.00 | 16,150.00 | 16,400.00 | 0.0M |
| 2025-07-16 | 16,290.00 | 16,290.00 | 16,180.00 | 16,260.00 | 0.0M |
| 2025-07-15 | 16,210.00 | 16,530.00 | 16,200.00 | 16,290.00 | 0.0M |
| 2025-07-14 | 16,240.00 | 16,270.00 | 16,210.00 | 16,210.00 | 0.0M |
| 2025-07-11 | 16,470.00 | 16,470.00 | 16,210.00 | 16,440.00 | 0.0M |
| 2025-07-10 | 16,400.00 | 16,490.00 | 16,150.00 | 16,480.00 | 0.0M |
| 2025-07-09 | 16,110.00 | 16,600.00 | 16,110.00 | 16,550.00 | 0.0M |
| 2025-07-08 | 16,170.00 | 16,170.00 | 16,090.00 | 16,110.00 | 0.0M |
| 2025-07-07 | 16,320.00 | 16,320.00 | 16,130.00 | 16,170.00 | 0.0M |
| 2025-07-04 | 16,110.00 | 16,270.00 | 16,090.00 | 16,270.00 | 0.0M |
| 2025-07-03 | 16,140.00 | 16,160.00 | 16,100.00 | 16,110.00 | 0.0M |
| 2025-07-02 | 16,130.00 | 16,230.00 | 16,100.00 | 16,110.00 | 0.0M |
| 2025-07-01 | 16,210.00 | 16,590.00 | 16,130.00 | 16,130.00 | 0.0M |
| 2025-06-30 | 16,100.00 | 16,390.00 | 15,940.00 | 16,390.00 | 0.0M |
| 2025-06-27 | 16,010.00 | 16,170.00 | 15,970.00 | 16,100.00 | 0.0M |
| 2025-06-26 | 16,140.00 | 16,230.00 | 15,940.00 | 15,940.00 | 0.0M |
| 2025-06-25 | 16,150.00 | 16,160.00 | 15,820.00 | 16,140.00 | 0.0M |
| 2025-06-24 | 15,850.00 | 16,190.00 | 15,850.00 | 16,150.00 | 0.0M |
| 2025-06-23 | 15,770.00 | 15,920.00 | 15,680.00 | 15,920.00 | 0.0M |
| 2025-06-20 | 15,680.00 | 15,910.00 | 15,610.00 | 15,720.00 | 0.0M |
| 2025-06-19 | 15,850.00 | 15,850.00 | 15,650.00 | 15,680.00 | 0.0M |
| 2025-06-18 | 15,990.00 | 15,990.00 | 15,690.00 | 15,910.00 | 0.0M |
| 2025-06-17 | 16,170.00 | 16,170.00 | 15,810.00 | 16,000.00 | 0.0M |
| 2025-06-16 | 15,600.00 | 16,100.00 | 15,440.00 | 16,030.00 | 0.0M |
| 2025-06-13 | 15,360.00 | 15,590.00 | 15,320.00 | 15,550.00 | 0.0M |
| 2025-06-12 | 15,480.00 | 15,540.00 | 15,400.00 | 15,520.00 | 0.0M |
| 2025-06-11 | 15,340.00 | 15,530.00 | 15,300.00 | 15,430.00 | 0.0M |
| 2025-06-10 | 15,530.00 | 15,530.00 | 15,360.00 | 15,380.00 | 0.0M |
| 2025-06-09 | 15,080.00 | 15,530.00 | 15,080.00 | 15,500.00 | 0.0M |
| 2025-06-05 | 15,190.00 | 15,200.00 | 15,080.00 | 15,080.00 | 0.0M |
| 2025-06-04 | 14,810.00 | 15,190.00 | 14,790.00 | 15,190.00 | 0.0M |
| 2025-06-02 | 15,170.00 | 15,170.00 | 14,750.00 | 14,790.00 | 0.0M |
| 2025-05-30 | 14,750.00 | 14,950.00 | 14,720.00 | 14,780.00 | 0.0M |
| 2025-05-29 | 14,640.00 | 14,750.00 | 14,580.00 | 14,690.00 | 0.0M |
| 2025-05-28 | 14,630.00 | 14,700.00 | 14,420.00 | 14,550.00 | 0.0M |
| 2025-05-27 | 14,490.00 | 14,710.00 | 14,320.00 | 14,630.00 | 0.0M |
| 2025-05-26 | 14,550.00 | 14,550.00 | 14,480.00 | 14,490.00 | 0.0M |
| 2025-05-23 | 14,660.00 | 14,750.00 | 14,560.00 | 14,560.00 | 0.0M |
| 2025-05-22 | 14,680.00 | 14,900.00 | 14,560.00 | 14,790.00 | 0.0M |
| 2025-05-21 | 14,220.00 | 14,700.00 | 14,090.00 | 14,700.00 | 0.0M |
| 2025-05-20 | 14,330.00 | 14,330.00 | 14,220.00 | 14,220.00 | 0.0M |
| 2025-05-19 | 14,250.00 | 14,330.00 | 14,250.00 | 14,280.00 | 0.0M |
| 2025-05-16 | 14,190.00 | 14,350.00 | 14,180.00 | 14,240.00 | 0.0M |
| 2025-05-15 | 14,200.00 | 14,290.00 | 14,160.00 | 14,190.00 | 0.0M |
| 2025-05-14 | 14,070.00 | 14,180.00 | 14,070.00 | 14,070.00 | 0.0M |
| 2025-05-13 | 14,070.00 | 14,170.00 | 14,030.00 | 14,070.00 | 0.0M |
| 2025-05-12 | 14,140.00 | 14,150.00 | 14,050.00 | 14,070.00 | 0.0M |
| 2025-05-09 | 14,080.00 | 14,220.00 | 14,080.00 | 14,080.00 | 0.0M |
| 2025-05-08 | 14,320.00 | 14,320.00 | 14,080.00 | 14,080.00 | 0.0M |
| 2025-05-07 | 14,470.00 | 14,470.00 | 14,150.00 | 14,160.00 | 0.0M |
| 2025-05-02 | 14,120.00 | 14,290.00 | 14,120.00 | 14,150.00 | 0.0M |
| 2025-04-30 | 14,270.00 | 14,370.00 | 14,120.00 | 14,120.00 | 0.0M |
| 2025-04-29 | 14,110.00 | 14,240.00 | 14,040.00 | 14,240.00 | 0.0M |
| 2025-04-28 | 14,170.00 | 14,220.00 | 14,070.00 | 14,220.00 | 0.0M |
| 2025-04-25 | 14,220.00 | 14,410.00 | 13,800.00 | 14,040.00 | 0.0M |
| 2025-04-24 | 14,230.00 | 14,290.00 | 14,180.00 | 14,220.00 | 0.0M |
| 2025-04-23 | 14,350.00 | 14,690.00 | 14,250.00 | 14,250.00 | 0.0M |
| 2025-04-22 | 14,220.00 | 14,340.00 | 14,220.00 | 14,270.00 | 0.0M |
| 2025-04-21 | 13,850.00 | 14,370.00 | 13,850.00 | 14,330.00 | 0.0M |
| 2025-04-18 | 13,860.00 | 14,070.00 | 13,850.00 | 13,960.00 | 0.0M |
| 2025-04-17 | 13,750.00 | 13,860.00 | 13,740.00 | 13,860.00 | 0.0M |
| 2025-04-16 | 13,710.00 | 13,970.00 | 13,680.00 | 13,740.00 | 0.0M |
| 2025-04-15 | 13,130.00 | 13,900.00 | 13,000.00 | 13,890.00 | 0.0M |
| 2025-04-14 | 13,390.00 | 13,500.00 | 13,270.00 | 13,400.00 | 0.0M |
| 2025-04-11 | 13,380.00 | 13,380.00 | 13,250.00 | 13,380.00 | 0.0M |
| 2025-04-10 | 13,040.00 | 13,460.00 | 12,920.00 | 13,380.00 | 0.0M |
| 2025-04-09 | 13,090.00 | 13,090.00 | 12,900.00 | 12,960.00 | 0.0M |
| 2025-04-08 | 12,800.00 | 13,090.00 | 12,800.00 | 13,090.00 | 0.0M |
| 2025-04-07 | 13,450.00 | 13,450.00 | 12,800.00 | 13,020.00 | 0.0M |
| 2025-04-04 | 13,460.00 | 13,460.00 | 13,310.00 | 13,450.00 | 0.0M |
| 2025-04-03 | 13,490.00 | 13,490.00 | 12,960.00 | 13,460.00 | 0.0M |
| 2025-04-02 | 13,710.00 | 13,750.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2025-04-01 | 13,030.00 | 13,970.00 | 13,030.00 | 13,720.00 | 0.0M |
| 2025-03-31 | 13,400.00 | 13,400.00 | 13,030.00 | 13,030.00 | 0.0M |
| 2025-03-28 | 13,720.00 | 14,290.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2025-03-27 | 13,810.00 | 13,900.00 | 13,680.00 | 13,690.00 | 0.0M |
| 2025-03-26 | 13,930.00 | 14,140.00 | 13,810.00 | 13,810.00 | 0.0M |
| 2025-03-25 | 13,870.00 | 14,210.00 | 13,680.00 | 14,000.00 | 0.0M |
| 2025-03-24 | 13,850.00 | 13,960.00 | 13,790.00 | 13,920.00 | 0.0M |
| 2025-03-21 | 13,930.00 | 14,000.00 | 13,800.00 | 13,960.00 | 0.0M |
| 2025-03-20 | 14,030.00 | 14,030.00 | 13,800.00 | 13,940.00 | 0.0M |
| 2025-03-19 | 13,840.00 | 14,040.00 | 13,820.00 | 14,040.00 | 0.0M |
| 2025-03-18 | 13,890.00 | 13,900.00 | 13,840.00 | 13,840.00 | 0.0M |
| 2025-03-17 | 14,000.00 | 14,000.00 | 13,890.00 | 13,890.00 | 0.0M |
| 2025-03-14 | 14,040.00 | 14,190.00 | 13,960.00 | 14,000.00 | 0.0M |
| 2025-03-13 | 14,160.00 | 14,200.00 | 13,910.00 | 14,190.00 | 0.0M |
| 2025-03-12 | 13,930.00 | 14,300.00 | 13,900.00 | 14,200.00 | 0.0M |
| 2025-03-11 | 14,320.00 | 14,320.00 | 13,930.00 | 13,940.00 | 0.0M |
| 2025-03-10 | 13,690.00 | 14,450.00 | 13,690.00 | 14,320.00 | 0.0M |
| 2025-03-07 | 13,680.00 | 13,710.00 | 13,680.00 | 13,690.00 | 0.0M |
| 2025-03-06 | 13,740.00 | 13,740.00 | 13,700.00 | 13,720.00 | 0.0M |
| 2025-03-05 | 13,740.00 | 13,750.00 | 13,700.00 | 13,740.00 | 0.0M |
| 2025-03-04 | 13,770.00 | 13,770.00 | 13,750.00 | 13,750.00 | 0.0M |
| 2025-02-28 | 13,890.00 | 13,900.00 | 13,760.00 | 13,770.00 | 0.0M |
| 2025-02-27 | 13,970.00 | 13,970.00 | 13,770.00 | 13,890.00 | 0.0M |
| 2025-02-26 | 13,880.00 | 14,070.00 | 13,880.00 | 14,050.00 | 0.0M |
| 2025-02-25 | 13,840.00 | 13,900.00 | 13,840.00 | 13,870.00 | 0.0M |
| 2025-02-24 | 13,850.00 | 13,860.00 | 13,810.00 | 13,830.00 | 0.0M |
| 2025-02-21 | 13,780.00 | 13,910.00 | 13,780.00 | 13,880.00 | 0.0M |
| 2025-02-20 | 13,750.00 | 13,820.00 | 13,740.00 | 13,810.00 | 0.0M |
| 2025-02-19 | 13,740.00 | 13,770.00 | 13,710.00 | 13,770.00 | 0.0M |
| 2025-02-18 | 13,850.00 | 13,850.00 | 13,750.00 | 13,770.00 | 0.0M |
| 2025-02-17 | 13,750.00 | 13,830.00 | 13,720.00 | 13,780.00 | 0.0M |
| 2025-02-14 | 13,810.00 | 13,830.00 | 13,750.00 | 13,790.00 | 0.0M |
| 2025-02-13 | 13,890.00 | 13,890.00 | 13,840.00 | 13,860.00 | 0.0M |
| 2025-02-12 | 14,090.00 | 14,090.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2025-02-11 | 14,150.00 | 14,150.00 | 14,030.00 | 14,140.00 | 0.0M |
| 2025-02-10 | 14,170.00 | 14,170.00 | 14,000.00 | 14,160.00 | 0.0M |
| 2025-02-07 | 14,190.00 | 14,190.00 | 14,120.00 | 14,170.00 | 0.0M |
| 2025-02-06 | 14,120.00 | 14,370.00 | 13,950.00 | 14,200.00 | 0.0M |
| 2025-02-05 | 14,170.00 | 14,240.00 | 14,040.00 | 14,120.00 | 0.0M |
| 2025-02-04 | 14,470.00 | 14,540.00 | 14,170.00 | 14,170.00 | 0.0M |
| 2025-02-03 | 14,380.00 | 14,480.00 | 14,080.00 | 14,470.00 | 0.0M |
| 2025-01-31 | 14,370.00 | 14,510.00 | 14,290.00 | 14,500.00 | 0.0M |
| 2025-01-24 | 13,930.00 | 14,300.00 | 13,930.00 | 14,300.00 | 0.0M |
| 2025-01-23 | 13,740.00 | 13,910.00 | 13,710.00 | 13,910.00 | 0.0M |
| 2025-01-22 | 13,580.00 | 13,770.00 | 13,560.00 | 13,710.00 | 0.0M |
| 2025-01-21 | 13,500.00 | 13,650.00 | 13,390.00 | 13,580.00 | 0.0M |
| 2025-01-20 | 13,380.00 | 13,590.00 | 13,360.00 | 13,370.00 | 0.0M |
| 2025-01-17 | 13,390.00 | 13,530.00 | 13,230.00 | 13,370.00 | 0.0M |
| 2025-01-16 | 13,330.00 | 13,390.00 | 13,230.00 | 13,230.00 | 0.0M |
| 2025-01-15 | 13,580.00 | 13,580.00 | 13,230.00 | 13,230.00 | 0.0M |
| 2025-01-14 | 12,880.00 | 13,310.00 | 12,860.00 | 13,310.00 | 0.0M |
| 2025-01-13 | 12,850.00 | 12,970.00 | 12,850.00 | 12,910.00 | 0.0M |
| 2025-01-10 | 13,100.00 | 13,120.00 | 13,020.00 | 13,050.00 | 0.0M |
| 2025-01-09 | 13,070.00 | 13,070.00 | 12,920.00 | 13,040.00 | 0.0M |
| 2025-01-08 | 13,000.00 | 13,090.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-01-07 | 12,880.00 | 13,070.00 | 12,880.00 | 13,000.00 | 0.0M |
| 2025-01-06 | 12,750.00 | 12,900.00 | 12,750.00 | 12,800.00 | 0.0M |
| 2025-01-03 | 12,730.00 | 12,800.00 | 12,670.00 | 12,750.00 | 0.0M |
| 2025-01-02 | 12,600.00 | 12,760.00 | 12,570.00 | 12,760.00 | 0.0M |