15,800.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9.3K |
| 09:30 | 16,740.00 | 16,740.00 | 16,740.00 | 16,740.00 | 18.3K |
| 10:00 | 17,030.00 | 17,030.00 | 17,030.00 | 17,030.00 | 21.6K |
| 10:30 | 16,780.00 | 16,780.00 | 16,780.00 | 16,780.00 | 13.4K |
| 11:00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 10.5K |
| 11:30 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 9.1K |
| 12:00 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 7.7K |
| 12:30 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 9.8K |
| 13:00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 33.0K |
| 13:30 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 15.1K |
| 14:00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 4.5K |
| 14:30 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 8.8K |
| 15:00 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 11.4K |
| 15:25 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 25.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15,790.00 | 16,330.00 | 15,505.00 | 15,800.00 | 0.2M |
| 2025-09-25 | 16,090.00 | 16,860.00 | 15,400.00 | 15,790.00 | 0.5M |
| 2025-09-24 | 16,800.00 | 17,030.00 | 16,150.00 | 16,150.00 | 0.2M |
| 2025-09-23 | 18,060.00 | 18,060.00 | 16,720.00 | 17,000.00 | 0.2M |
| 2025-09-22 | 17,940.00 | 18,900.00 | 17,940.00 | 18,060.00 | 0.2M |
| 2025-09-19 | 15,530.00 | 18,990.00 | 14,990.00 | 18,170.00 | 3.5M |
| 2025-09-18 | 13,900.00 | 15,800.00 | 13,870.00 | 15,320.00 | 0.7M |
| 2025-09-17 | 12,900.00 | 13,770.00 | 12,770.00 | 13,770.00 | 0.2M |
| 2025-09-16 | 12,360.00 | 13,070.00 | 12,210.00 | 12,950.00 | 0.3M |
| 2025-09-15 | 11,450.00 | 12,400.00 | 11,190.00 | 12,330.00 | 0.3M |
| 2025-09-12 | 9,950.00 | 11,350.00 | 9,950.00 | 11,340.00 | 0.4M |
| 2025-09-11 | 10,030.00 | 10,210.00 | 9,950.00 | 9,950.00 | 0.0M |
| 2025-09-10 | 10,070.00 | 10,150.00 | 9,910.00 | 10,000.00 | 0.0M |
| 2025-09-09 | 9,930.00 | 10,100.00 | 9,880.00 | 10,000.00 | 0.0M |
| 2025-09-08 | 10,210.00 | 10,210.00 | 9,420.00 | 9,900.00 | 0.0M |
| 2025-09-05 | 10,230.00 | 10,290.00 | 10,120.00 | 10,210.00 | 0.0M |
| 2025-09-04 | 10,240.00 | 10,650.00 | 10,200.00 | 10,310.00 | 0.0M |
| 2025-09-03 | 10,300.00 | 10,300.00 | 10,010.00 | 10,240.00 | 0.0M |
| 2025-09-02 | 10,100.00 | 10,330.00 | 9,990.00 | 10,200.00 | 0.0M |
| 2025-09-01 | 10,150.00 | 10,300.00 | 9,890.00 | 10,040.00 | 0.0M |
| 2025-08-29 | 10,200.00 | 10,280.00 | 10,000.00 | 10,150.00 | 0.0M |
| 2025-08-28 | 10,190.00 | 10,250.00 | 10,000.00 | 10,200.00 | 0.0M |
| 2025-08-27 | 10,010.00 | 10,100.00 | 9,830.00 | 10,100.00 | 0.0M |
| 2025-08-26 | 10,010.00 | 10,340.00 | 9,580.00 | 10,100.00 | 0.0M |
| 2025-08-25 | 9,940.00 | 10,240.00 | 9,760.00 | 10,120.00 | 0.0M |
| 2025-08-22 | 9,850.00 | 10,040.00 | 9,730.00 | 9,840.00 | 0.0M |
| 2025-08-21 | 10,020.00 | 10,120.00 | 9,820.00 | 9,860.00 | 0.0M |
| 2025-08-20 | 10,110.00 | 10,200.00 | 9,780.00 | 10,020.00 | 0.0M |
| 2025-08-19 | 10,320.00 | 10,660.00 | 10,240.00 | 10,300.00 | 0.0M |
| 2025-08-18 | 10,700.00 | 10,840.00 | 10,300.00 | 10,300.00 | 0.1M |
| 2025-08-14 | 10,070.00 | 10,920.00 | 10,070.00 | 10,710.00 | 0.2M |
| 2025-08-13 | 9,940.00 | 10,130.00 | 9,770.00 | 10,070.00 | 0.0M |
| 2025-08-12 | 9,990.00 | 9,990.00 | 9,760.00 | 9,780.00 | 0.0M |
| 2025-08-11 | 9,490.00 | 10,150.00 | 9,480.00 | 10,000.00 | 0.1M |
| 2025-08-08 | 9,550.00 | 9,820.00 | 9,350.00 | 9,480.00 | 0.0M |
| 2025-08-07 | 9,210.00 | 9,500.00 | 9,090.00 | 9,500.00 | 0.0M |
| 2025-08-06 | 9,160.00 | 9,290.00 | 9,090.00 | 9,230.00 | 0.0M |
| 2025-08-05 | 8,890.00 | 9,230.00 | 8,890.00 | 9,160.00 | 0.0M |
| 2025-08-04 | 8,890.00 | 9,000.00 | 8,730.00 | 8,860.00 | 0.0M |
| 2025-08-01 | 9,210.00 | 9,210.00 | 8,750.00 | 8,840.00 | 0.0M |
| 2025-07-31 | 9,490.00 | 9,520.00 | 9,090.00 | 9,220.00 | 0.0M |
| 2025-07-30 | 8,990.00 | 9,490.00 | 8,810.00 | 9,490.00 | 0.1M |
| 2025-07-29 | 8,900.00 | 8,900.00 | 8,710.00 | 8,860.00 | 0.0M |
| 2025-07-28 | 8,980.00 | 9,000.00 | 8,800.00 | 8,850.00 | 0.0M |
| 2025-07-25 | 8,860.00 | 9,070.00 | 8,860.00 | 9,050.00 | 0.0M |
| 2025-07-24 | 8,990.00 | 9,300.00 | 8,900.00 | 8,950.00 | 0.1M |
| 2025-07-23 | 9,390.00 | 9,390.00 | 8,950.00 | 8,980.00 | 0.0M |
| 2025-07-22 | 9,420.00 | 9,500.00 | 9,050.00 | 9,200.00 | 0.0M |
| 2025-07-21 | 9,400.00 | 9,540.00 | 9,280.00 | 9,420.00 | 0.0M |
| 2025-07-18 | 9,780.00 | 9,780.00 | 9,420.00 | 9,510.00 | 0.0M |
| 2025-07-17 | 9,400.00 | 9,900.00 | 9,280.00 | 9,780.00 | 0.0M |
| 2025-07-16 | 9,670.00 | 9,670.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2025-07-15 | 10,090.00 | 10,090.00 | 9,560.00 | 9,670.00 | 0.0M |
| 2025-07-14 | 9,700.00 | 10,330.00 | 9,510.00 | 9,700.00 | 0.0M |
| 2025-07-11 | 9,800.00 | 9,880.00 | 9,670.00 | 9,700.00 | 0.0M |
| 2025-07-10 | 9,800.00 | 10,000.00 | 9,740.00 | 9,800.00 | 0.0M |
| 2025-07-09 | 9,870.00 | 9,970.00 | 9,680.00 | 9,810.00 | 0.0M |
| 2025-07-08 | 9,990.00 | 9,990.00 | 9,800.00 | 9,870.00 | 0.0M |
| 2025-07-07 | 9,990.00 | 9,990.00 | 9,730.00 | 9,990.00 | 0.0M |
| 2025-07-04 | 10,100.00 | 10,160.00 | 9,860.00 | 9,990.00 | 0.0M |
| 2025-07-03 | 9,860.00 | 10,080.00 | 9,840.00 | 10,000.00 | 0.0M |
| 2025-07-02 | 9,920.00 | 10,000.00 | 9,710.00 | 9,940.00 | 0.0M |
| 2025-07-01 | 10,100.00 | 10,200.00 | 9,910.00 | 9,990.00 | 0.0M |
| 2025-06-30 | 9,950.00 | 10,060.00 | 9,890.00 | 10,030.00 | 0.0M |
| 2025-06-27 | 10,480.00 | 10,480.00 | 9,830.00 | 9,950.00 | 0.0M |
| 2025-06-26 | 9,990.00 | 10,230.00 | 9,860.00 | 10,020.00 | 0.0M |
| 2025-06-25 | 10,090.00 | 10,090.00 | 9,820.00 | 9,990.00 | 0.0M |
| 2025-06-24 | 9,800.00 | 10,080.00 | 9,750.00 | 10,000.00 | 0.0M |
| 2025-06-23 | 9,950.00 | 9,950.00 | 9,510.00 | 9,680.00 | 0.1M |
| 2025-06-20 | 10,110.00 | 10,110.00 | 9,880.00 | 10,030.00 | 0.0M |
| 2025-06-19 | 10,170.00 | 10,330.00 | 10,010.00 | 10,070.00 | 0.0M |
| 2025-06-18 | 10,340.00 | 10,340.00 | 10,100.00 | 10,170.00 | 0.0M |
| 2025-06-17 | 10,020.00 | 10,690.00 | 9,990.00 | 10,360.00 | 0.1M |
| 2025-06-16 | 10,200.00 | 10,200.00 | 9,860.00 | 10,050.00 | 0.0M |
| 2025-06-13 | 10,470.00 | 10,650.00 | 10,140.00 | 10,200.00 | 0.1M |
| 2025-06-12 | 10,410.00 | 10,650.00 | 10,410.00 | 10,450.00 | 0.0M |
| 2025-06-11 | 10,420.00 | 10,630.00 | 10,370.00 | 10,560.00 | 0.0M |
| 2025-06-10 | 10,890.00 | 10,890.00 | 10,380.00 | 10,440.00 | 0.0M |
| 2025-06-09 | 10,750.00 | 11,060.00 | 10,460.00 | 10,700.00 | 0.1M |
| 2025-06-05 | 10,540.00 | 10,710.00 | 10,080.00 | 10,600.00 | 0.1M |
| 2025-06-04 | 9,500.00 | 10,500.00 | 9,410.00 | 10,450.00 | 0.3M |
| 2025-06-02 | 9,110.00 | 9,200.00 | 8,910.00 | 9,140.00 | 0.0M |
| 2025-05-30 | 9,430.00 | 9,430.00 | 9,080.00 | 9,110.00 | 0.0M |
| 2025-05-29 | 9,350.00 | 9,590.00 | 9,280.00 | 9,420.00 | 0.0M |
| 2025-05-28 | 9,240.00 | 9,500.00 | 9,230.00 | 9,350.00 | 0.0M |
| 2025-05-27 | 9,320.00 | 9,320.00 | 9,110.00 | 9,190.00 | 0.0M |
| 2025-05-26 | 9,090.00 | 9,790.00 | 9,080.00 | 9,210.00 | 0.1M |
| 2025-05-23 | 9,190.00 | 9,220.00 | 9,010.00 | 9,090.00 | 0.0M |
| 2025-05-22 | 9,390.00 | 9,410.00 | 8,990.00 | 9,100.00 | 0.0M |
| 2025-05-21 | 9,560.00 | 9,610.00 | 9,440.00 | 9,480.00 | 0.0M |
| 2025-05-20 | 9,520.00 | 9,660.00 | 9,440.00 | 9,570.00 | 0.0M |
| 2025-05-19 | 9,610.00 | 9,620.00 | 9,360.00 | 9,470.00 | 0.0M |
| 2025-05-16 | 9,240.00 | 9,840.00 | 9,240.00 | 9,610.00 | 0.1M |
| 2025-05-15 | 9,450.00 | 9,450.00 | 9,170.00 | 9,240.00 | 0.0M |
| 2025-05-14 | 9,290.00 | 9,430.00 | 9,180.00 | 9,400.00 | 0.0M |
| 2025-05-13 | 9,130.00 | 9,310.00 | 9,130.00 | 9,230.00 | 0.0M |
| 2025-05-12 | 9,170.00 | 9,290.00 | 9,060.00 | 9,120.00 | 0.0M |
| 2025-05-09 | 9,270.00 | 9,270.00 | 9,030.00 | 9,170.00 | 0.0M |
| 2025-05-08 | 9,130.00 | 9,260.00 | 9,050.00 | 9,180.00 | 0.0M |
| 2025-05-07 | 9,050.00 | 9,210.00 | 9,010.00 | 9,080.00 | 0.0M |
| 2025-05-02 | 9,150.00 | 9,360.00 | 8,950.00 | 9,100.00 | 0.0M |
| 2025-04-30 | 9,080.00 | 9,190.00 | 8,970.00 | 9,030.00 | 0.0M |
| 2025-04-29 | 9,060.00 | 9,190.00 | 9,030.00 | 9,160.00 | 0.0M |
| 2025-04-28 | 9,160.00 | 9,340.00 | 9,010.00 | 9,140.00 | 0.0M |
| 2025-04-25 | 9,180.00 | 9,290.00 | 9,140.00 | 9,200.00 | 0.0M |
| 2025-04-24 | 9,280.00 | 9,280.00 | 9,050.00 | 9,180.00 | 0.0M |
| 2025-04-23 | 9,040.00 | 9,280.00 | 9,040.00 | 9,200.00 | 0.0M |
| 2025-04-22 | 9,040.00 | 9,100.00 | 8,890.00 | 8,990.00 | 0.0M |
| 2025-04-21 | 8,780.00 | 9,120.00 | 8,700.00 | 9,050.00 | 0.0M |
| 2025-04-18 | 8,830.00 | 8,830.00 | 8,590.00 | 8,780.00 | 0.0M |
| 2025-04-17 | 8,520.00 | 8,840.00 | 8,520.00 | 8,690.00 | 0.0M |
| 2025-04-16 | 8,710.00 | 8,950.00 | 8,640.00 | 8,640.00 | 0.0M |
| 2025-04-15 | 8,630.00 | 8,940.00 | 8,520.00 | 8,800.00 | 0.0M |
| 2025-04-14 | 8,630.00 | 8,850.00 | 8,580.00 | 8,710.00 | 0.0M |
| 2025-04-11 | 8,500.00 | 8,600.00 | 8,340.00 | 8,520.00 | 0.0M |
| 2025-04-10 | 8,500.00 | 8,620.00 | 8,370.00 | 8,610.00 | 0.0M |
| 2025-04-09 | 8,010.00 | 8,160.00 | 7,880.00 | 8,150.00 | 0.0M |
| 2025-04-08 | 8,100.00 | 8,340.00 | 7,870.00 | 8,190.00 | 0.1M |
| 2025-04-07 | 8,390.00 | 8,530.00 | 7,790.00 | 8,070.00 | 0.1M |
| 2025-04-04 | 8,300.00 | 8,620.00 | 8,250.00 | 8,550.00 | 0.1M |
| 2025-04-03 | 8,410.00 | 8,670.00 | 8,360.00 | 8,490.00 | 0.1M |
| 2025-04-02 | 8,750.00 | 8,800.00 | 8,390.00 | 8,700.00 | 0.0M |
| 2025-04-01 | 8,750.00 | 8,890.00 | 8,240.00 | 8,670.00 | 0.2M |
| 2025-03-31 | 9,100.00 | 9,300.00 | 8,500.00 | 8,750.00 | 0.1M |
| 2025-03-28 | 9,400.00 | 9,470.00 | 9,190.00 | 9,280.00 | 0.0M |
| 2025-03-27 | 9,360.00 | 9,750.00 | 9,360.00 | 9,490.00 | 0.0M |
| 2025-03-26 | 9,720.00 | 9,880.00 | 9,320.00 | 9,520.00 | 0.1M |
| 2025-03-25 | 10,380.00 | 11,410.00 | 9,690.00 | 9,730.00 | 0.4M |
| 2025-03-24 | 10,550.00 | 10,640.00 | 10,350.00 | 10,480.00 | 0.1M |
| 2025-03-21 | 10,610.00 | 10,830.00 | 10,380.00 | 10,600.00 | 0.1M |
| 2025-03-20 | 11,010.00 | 11,170.00 | 10,660.00 | 10,710.00 | 0.1M |
| 2025-03-19 | 10,520.00 | 11,350.00 | 10,480.00 | 11,050.00 | 0.5M |
| 2025-03-18 | 10,830.00 | 10,920.00 | 10,500.00 | 10,620.00 | 0.1M |
| 2025-03-17 | 10,900.00 | 11,060.00 | 10,620.00 | 10,820.00 | 0.1M |
| 2025-03-14 | 10,950.00 | 11,160.00 | 10,710.00 | 10,790.00 | 0.1M |
| 2025-03-13 | 11,140.00 | 11,800.00 | 10,820.00 | 10,950.00 | 0.4M |
| 2025-03-12 | 11,460.00 | 13,320.00 | 10,960.00 | 11,250.00 | 2.0M |
| 2025-03-11 | 9,640.00 | 12,040.00 | 9,500.00 | 12,000.00 | 1.4M |
| 2025-03-10 | 9,100.00 | 10,100.00 | 9,070.00 | 9,840.00 | 0.1M |
| 2025-03-07 | 9,300.00 | 9,350.00 | 9,050.00 | 9,170.00 | 0.0M |
| 2025-03-06 | 9,200.00 | 9,390.00 | 8,900.00 | 9,350.00 | 0.1M |
| 2025-03-05 | 9,200.00 | 9,450.00 | 9,040.00 | 9,110.00 | 0.1M |
| 2025-03-04 | 9,790.00 | 9,790.00 | 9,080.00 | 9,260.00 | 0.1M |
| 2025-02-28 | 10,250.00 | 10,250.00 | 9,710.00 | 9,910.00 | 0.1M |
| 2025-02-27 | 10,680.00 | 10,730.00 | 10,220.00 | 10,370.00 | 0.0M |
| 2025-02-26 | 10,810.00 | 10,850.00 | 10,530.00 | 10,610.00 | 0.0M |
| 2025-02-25 | 10,860.00 | 11,150.00 | 10,670.00 | 10,890.00 | 0.0M |
| 2025-02-24 | 11,100.00 | 11,100.00 | 10,710.00 | 10,860.00 | 0.0M |
| 2025-02-21 | 10,700.00 | 11,110.00 | 10,530.00 | 10,950.00 | 0.0M |
| 2025-02-20 | 11,300.00 | 11,310.00 | 10,630.00 | 10,630.00 | 0.1M |
| 2025-02-19 | 11,280.00 | 11,490.00 | 11,210.00 | 11,370.00 | 0.0M |
| 2025-02-18 | 11,390.00 | 11,700.00 | 11,090.00 | 11,280.00 | 0.0M |
| 2025-02-17 | 11,200.00 | 11,380.00 | 10,980.00 | 11,280.00 | 0.0M |
| 2025-02-14 | 11,500.00 | 11,500.00 | 11,000.00 | 11,120.00 | 0.0M |
| 2025-02-13 | 11,370.00 | 11,760.00 | 11,260.00 | 11,320.00 | 0.1M |
| 2025-02-12 | 11,380.00 | 11,380.00 | 11,000.00 | 11,250.00 | 0.0M |
| 2025-02-11 | 11,230.00 | 11,540.00 | 11,050.00 | 11,250.00 | 0.1M |
| 2025-02-10 | 11,190.00 | 11,600.00 | 10,990.00 | 11,200.00 | 0.1M |
| 2025-02-07 | 10,550.00 | 11,390.00 | 10,550.00 | 10,900.00 | 0.1M |
| 2025-02-06 | 10,270.00 | 10,440.00 | 10,250.00 | 10,440.00 | 0.0M |
| 2025-02-05 | 10,350.00 | 10,420.00 | 10,250.00 | 10,380.00 | 0.0M |
| 2025-02-04 | 10,270.00 | 10,450.00 | 10,170.00 | 10,400.00 | 0.0M |
| 2025-02-03 | 10,000.00 | 10,420.00 | 9,870.00 | 10,300.00 | 0.0M |
| 2025-01-31 | 10,110.00 | 10,350.00 | 9,980.00 | 9,980.00 | 0.0M |
| 2025-01-24 | 10,400.00 | 10,680.00 | 10,140.00 | 10,240.00 | 0.0M |
| 2025-01-23 | 10,520.00 | 10,520.00 | 10,220.00 | 10,400.00 | 0.0M |
| 2025-01-22 | 10,680.00 | 10,680.00 | 10,330.00 | 10,490.00 | 0.0M |
| 2025-01-21 | 10,770.00 | 10,770.00 | 10,560.00 | 10,680.00 | 0.0M |
| 2025-01-20 | 10,850.00 | 10,850.00 | 10,570.00 | 10,770.00 | 0.0M |
| 2025-01-17 | 10,790.00 | 10,960.00 | 10,670.00 | 10,910.00 | 0.0M |
| 2025-01-16 | 11,080.00 | 11,150.00 | 10,620.00 | 10,880.00 | 0.0M |
| 2025-01-15 | 11,010.00 | 11,320.00 | 11,000.00 | 11,170.00 | 0.0M |
| 2025-01-14 | 11,100.00 | 11,430.00 | 10,710.00 | 11,190.00 | 0.0M |
| 2025-01-13 | 11,410.00 | 11,520.00 | 11,190.00 | 11,190.00 | 0.0M |
| 2025-01-10 | 11,390.00 | 11,600.00 | 11,010.00 | 11,520.00 | 0.1M |
| 2025-01-09 | 10,410.00 | 11,400.00 | 10,410.00 | 11,270.00 | 0.1M |
| 2025-01-08 | 10,680.00 | 10,690.00 | 10,330.00 | 10,450.00 | 0.0M |
| 2025-01-07 | 10,190.00 | 10,810.00 | 9,990.00 | 10,720.00 | 0.1M |
| 2025-01-06 | 9,810.00 | 10,040.00 | 9,800.00 | 9,950.00 | 0.0M |
| 2025-01-03 | 9,810.00 | 9,900.00 | 9,590.00 | 9,810.00 | 0.0M |
| 2025-01-02 | 9,860.00 | 9,860.00 | 9,560.00 | 9,810.00 | 0.0M |