13.65
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 14.02 | 14.17 | 13.49 | 13.65 | 69.0M |
| 2025-09-28 | 14.02 | 14.09 | 14.02 | 14.07 | 1.3M |
| 2025-09-27 | 14.02 | 14.08 | 14.02 | 14.05 | 0.6M |
| 2025-09-26 | 13.93 | 14.19 | 13.71 | 14.03 | 66.6M |
| 2025-09-25 | 14.19 | 14.31 | 13.78 | 13.86 | 48.7M |
| 2025-09-24 | 13.90 | 14.43 | 13.81 | 14.16 | 83.2M |
| 2025-09-23 | 14.45 | 14.62 | 13.71 | 13.81 | 74.7M |
| 2025-09-22 | 14.72 | 14.75 | 14.24 | 14.47 | 65.6M |
| 2025-09-19 | 14.97 | 15.07 | 14.69 | 14.72 | 0.0M |
| 2025-09-18 | 15.24 | 15.35 | 14.95 | 14.98 | 55.9M |
| 2025-09-17 | 15.00 | 15.30 | 14.86 | 15.24 | 59.7M |
| 2025-09-16 | 15.07 | 15.28 | 14.81 | 14.98 | 72.4M |
| 2025-09-15 | 15.45 | 15.54 | 15.05 | 15.06 | 65.6M |
| 2025-09-14 | 15.45 | 15.53 | 15.31 | 15.48 | 9.7M |
| 2025-09-13 | 15.45 | 15.49 | 15.31 | 15.34 | 4.9M |
| 2025-09-12 | 15.94 | 16.00 | 15.40 | 15.46 | 176.1M |
| 2025-09-11 | 16.15 | 16.23 | 15.87 | 15.87 | 60.9M |
| 2025-09-10 | 16.65 | 16.67 | 16.07 | 16.15 | 90.9M |
| 2025-09-09 | 16.60 | 16.74 | 16.51 | 16.65 | 59.1M |
| 2025-09-08 | 16.54 | 16.74 | 16.50 | 16.58 | 42.3M |
| 2025-09-07 | 16.54 | 16.61 | 16.56 | 16.60 | 5.3M |
| 2025-09-06 | 16.54 | 16.60 | 16.52 | 16.56 | 3.6M |
| 2025-09-05 | 16.52 | 16.58 | 16.33 | 16.53 | 37.7M |
| 2025-09-04 | 16.57 | 16.72 | 16.30 | 16.47 | 63.1M |
| 2025-09-03 | 16.12 | 16.66 | 15.94 | 16.58 | 72.6M |
| 2025-09-02 | 16.16 | 16.27 | 15.84 | 16.12 | 72.3M |
| 2025-09-01 | 16.45 | 16.53 | 16.00 | 16.07 | 48.4M |
| 2025-08-31 | 16.45 | 16.45 | 16.39 | 16.41 | 1.5M |
| 2025-08-30 | 16.45 | 16.47 | 16.38 | 16.42 | 1.0M |
| 2025-08-29 | 16.43 | 16.59 | 16.33 | 16.45 | 48.5M |
| 2025-08-28 | 16.98 | 16.98 | 16.32 | 16.43 | 86.6M |
| 2025-08-27 | 16.83 | 16.99 | 16.70 | 16.96 | 38.4M |
| 2025-08-26 | 16.97 | 17.12 | 16.79 | 16.82 | 40.4M |
| 2025-08-25 | 16.70 | 16.97 | 16.55 | 16.90 | 55.0M |
| 2025-08-24 | 16.70 | 16.69 | 16.55 | 16.63 | 4.2M |
| 2025-08-23 | 16.70 | 16.75 | 16.67 | 16.68 | 1.5M |
| 2025-08-22 | 16.61 | 16.92 | 16.43 | 16.70 | 58.9M |
| 2025-08-21 | 16.96 | 16.97 | 16.61 | 16.65 | 79.7M |
| 2025-08-20 | 17.00 | 17.29 | 16.85 | 16.97 | 86.9M |
| 2025-08-19 | 17.15 | 17.38 | 16.87 | 17.02 | 125.4M |
| 2025-08-18 | 16.48 | 17.08 | 16.45 | 17.04 | 109.1M |
| 2025-08-17 | 16.48 | 16.70 | 16.61 | 16.65 | 30.9M |
| 2025-08-16 | 16.48 | 16.67 | 16.46 | 16.65 | 26.3M |
| 2025-08-15 | 16.62 | 17.14 | 16.60 | 16.93 | 74.0M |
| 2025-08-14 | 16.44 | 16.74 | 16.23 | 16.60 | 78.1M |
| 2025-08-13 | 16.60 | 16.74 | 16.40 | 16.45 | 47.1M |
| 2025-08-12 | 16.60 | 16.64 | 16.34 | 16.60 | 41.0M |
| 2025-08-11 | 16.68 | 17.03 | 16.47 | 16.57 | 95.4M |
| 2025-08-08 | 16.27 | 16.65 | 16.11 | 16.65 | 99.5M |
| 2025-08-07 | 15.90 | 16.49 | 15.77 | 16.16 | 158.4M |
| 2025-08-06 | 15.60 | 16.07 | 15.41 | 15.90 | 122.1M |
| 2025-08-05 | 15.75 | 15.75 | 15.47 | 15.58 | 31.1M |
| 2025-08-04 | 15.47 | 15.68 | 15.41 | 15.67 | 39.4M |
| 2025-08-01 | 15.44 | 15.62 | 15.32 | 15.45 | 44.3M |
| 2025-07-31 | 15.21 | 15.48 | 15.21 | 15.39 | 47.3M |
| 2025-07-30 | 15.29 | 15.33 | 15.11 | 15.20 | 64.1M |
| 2025-07-29 | 15.38 | 15.61 | 15.21 | 15.29 | 49.4M |
| 2025-07-28 | 15.89 | 15.94 | 15.20 | 15.32 | 140.9M |
| 2025-07-27 | 15.89 | 15.78 | 15.66 | 15.72 | 12.0M |
| 2025-07-26 | 15.89 | 15.94 | 15.72 | 15.76 | 7.4M |
| 2025-07-25 | 16.26 | 16.48 | 15.68 | 15.88 | 183.6M |
| 2025-07-24 | 16.31 | 16.39 | 16.10 | 16.32 | 42.6M |
| 2025-07-23 | 16.37 | 16.64 | 16.24 | 16.29 | 93.4M |
| 2025-07-22 | 16.36 | 16.45 | 16.07 | 16.34 | 61.3M |
| 2025-07-21 | 16.46 | 16.75 | 16.28 | 16.34 | 119.3M |
| 2025-07-20 | 16.46 | 16.74 | 16.43 | 16.48 | 35.9M |
| 2025-07-19 | 16.46 | 16.74 | 16.46 | 16.66 | 17.8M |
| 2025-07-18 | 16.25 | 16.50 | 16.10 | 16.50 | 110.0M |
| 2025-07-17 | 15.78 | 16.24 | 15.78 | 16.10 | 158.8M |
| 2025-07-16 | 15.76 | 16.00 | 15.55 | 15.78 | 161.8M |
| 2025-07-15 | 15.78 | 15.90 | 15.63 | 15.76 | 130.6M |
| 2025-07-14 | 14.78 | 15.77 | 14.53 | 15.73 | 155.0M |
| 2025-07-13 | 14.78 | 14.88 | 14.74 | 14.79 | 8.2M |
| 2025-07-12 | 14.78 | 14.89 | 14.75 | 14.84 | 4.0M |
| 2025-07-11 | 15.50 | 15.60 | 14.70 | 14.78 | 81.4M |
| 2025-07-10 | 15.55 | 15.79 | 15.37 | 15.49 | 81.5M |
| 2025-07-09 | 15.44 | 15.71 | 15.08 | 15.49 | 162.1M |
| 2025-07-08 | 15.27 | 15.89 | 15.20 | 15.45 | 211.1M |
| 2025-07-07 | 15.32 | 15.38 | 15.20 | 15.27 | 93.0M |
| 2025-07-06 | 15.32 | 15.33 | 15.28 | 15.32 | 2.2M |
| 2025-07-05 | 15.32 | 15.36 | 15.28 | 15.32 | 1.5M |
| 2025-07-04 | 15.30 | 15.48 | 15.21 | 15.28 | 52.1M |
| 2025-07-03 | 15.37 | 15.73 | 15.33 | 15.35 | 86.2M |
| 2025-07-02 | 15.40 | 15.50 | 15.26 | 15.35 | 61.3M |
| 2025-07-01 | 15.04 | 15.59 | 14.92 | 15.38 | 138.8M |
| 2025-06-30 | 14.50 | 15.13 | 14.50 | 15.06 | 154.1M |
| 2025-06-29 | 14.50 | 14.73 | 14.57 | 14.60 | 19.4M |
| 2025-06-28 | 14.50 | 14.65 | 14.50 | 14.58 | 7.2M |
| 2025-06-27 | 14.51 | 14.62 | 14.26 | 14.52 | 65.0M |
| 2025-06-26 | 14.42 | 14.63 | 14.35 | 14.51 | 47.2M |
| 2025-06-25 | 14.50 | 14.54 | 14.34 | 14.40 | 41.5M |
| 2025-06-24 | 14.20 | 14.48 | 14.13 | 14.45 | 46.1M |
| 2025-06-23 | 14.30 | 14.34 | 14.04 | 14.18 | 67.2M |
| 2025-06-20 | 14.70 | 14.76 | 14.25 | 14.30 | 94.7M |
| 2025-06-19 | 14.82 | 14.87 | 14.64 | 14.70 | 41.6M |
| 2025-06-18 | 14.93 | 14.94 | 14.73 | 14.80 | 38.7M |
| 2025-06-17 | 14.71 | 14.97 | 14.62 | 14.89 | 55.1M |
| 2025-06-16 | 15.25 | 15.38 | 14.66 | 14.70 | 123.6M |
| 2025-06-15 | 15.25 | 15.33 | 15.18 | 15.31 | 7.1M |
| 2025-06-14 | 15.25 | 15.32 | 15.20 | 15.29 | 2.7M |
| 2025-06-13 | 15.38 | 15.43 | 15.13 | 15.20 | 25.1M |
| 2025-06-11 | 15.22 | 15.55 | 15.15 | 15.29 | 88.0M |
| 2025-06-10 | 15.26 | 15.40 | 15.11 | 15.20 | 57.0M |
| 2025-06-09 | 15.40 | 15.50 | 14.97 | 15.26 | 139.5M |
| 2025-06-08 | 15.40 | 15.45 | 15.17 | 15.30 | 25.5M |
| 2025-06-07 | 15.40 | 15.49 | 15.31 | 15.42 | 8.9M |
| 2025-06-06 | 16.70 | 17.20 | 15.30 | 15.39 | 410.7M |
| 2025-06-05 | 16.43 | 16.71 | 16.35 | 16.65 | 83.5M |
| 2025-06-04 | 16.38 | 16.74 | 16.26 | 16.43 | 173.5M |
| 2025-06-03 | 16.02 | 16.38 | 15.90 | 16.34 | 131.5M |
| 2025-06-02 | 15.68 | 16.13 | 15.11 | 16.02 | 174.4M |
| 2025-06-01 | 15.68 | 15.69 | 15.19 | 15.23 | 36.7M |
| 2025-05-31 | 15.68 | 15.80 | 15.67 | 15.69 | 6.0M |
| 2025-05-30 | 15.15 | 15.72 | 15.11 | 15.65 | 78.8M |
| 2025-05-29 | 15.68 | 15.76 | 15.19 | 15.24 | 77.0M |
| 2025-05-28 | 14.92 | 15.65 | 14.89 | 15.63 | 156.5M |
| 2025-05-27 | 14.20 | 14.93 | 13.95 | 14.89 | 124.9M |
| 2025-05-26 | 14.70 | 14.77 | 14.05 | 14.21 | 94.7M |
| 2025-05-23 | 14.86 | 14.93 | 14.62 | 14.76 | 52.2M |
| 2025-05-22 | 14.88 | 15.19 | 14.56 | 14.86 | 107.3M |
| 2025-05-21 | 14.98 | 15.14 | 14.70 | 14.88 | 55.6M |
| 2025-05-20 | 15.22 | 15.29 | 14.85 | 14.97 | 106.7M |
| 2025-05-19 | 14.92 | 15.45 | 14.91 | 15.16 | 108.4M |
| 2025-05-18 | 14.92 | 15.35 | 15.10 | 15.35 | 18.6M |
| 2025-05-17 | 14.92 | 15.15 | 14.91 | 15.10 | 7.4M |
| 2025-05-16 | 15.15 | 15.42 | 14.44 | 14.92 | 145.2M |
| 2025-05-15 | 14.87 | 15.17 | 14.83 | 15.13 | 95.0M |
| 2025-05-14 | 15.60 | 15.79 | 14.74 | 14.83 | 78.5M |
| 2025-05-13 | 15.66 | 15.79 | 15.43 | 15.60 | 56.9M |
| 2025-05-12 | 15.20 | 15.96 | 15.17 | 15.68 | 125.4M |
| 2025-05-08 | 14.97 | 15.35 | 14.97 | 15.17 | 64.5M |
| 2025-05-07 | 14.76 | 15.09 | 14.64 | 14.96 | 91.3M |
| 2025-05-06 | 14.34 | 14.96 | 14.12 | 14.71 | 84.5M |
| 2025-05-05 | 14.35 | 14.62 | 14.02 | 14.32 | 110.0M |
| 2025-05-02 | 15.20 | 15.20 | 14.33 | 14.35 | 75.7M |
| 2025-04-30 | 15.35 | 15.44 | 14.90 | 15.21 | 88.7M |
| 2025-04-29 | 15.94 | 16.04 | 15.26 | 15.42 | 107.0M |
| 2025-04-28 | 16.22 | 16.34 | 15.81 | 16.02 | 184.8M |
| 2025-04-25 | 16.06 | 16.39 | 16.00 | 16.16 | 184.6M |
| 2025-04-24 | 15.97 | 16.29 | 15.85 | 16.05 | 115.2M |
| 2025-04-23 | 16.19 | 16.35 | 15.63 | 16.00 | 152.8M |
| 2025-04-22 | 15.32 | 16.55 | 15.26 | 16.18 | 228.4M |
| 2025-04-21 | 15.13 | 15.39 | 15.13 | 15.26 | 70.8M |
| 2025-04-18 | 15.00 | 15.30 | 14.86 | 15.10 | 111.9M |
| 2025-04-17 | 15.02 | 15.48 | 14.82 | 15.41 | 149.1M |
| 2025-04-16 | 14.74 | 15.29 | 14.44 | 14.93 | 131.7M |
| 2025-04-15 | 14.86 | 15.04 | 14.30 | 14.74 | 124.5M |
| 2025-04-14 | 15.46 | 15.57 | 14.69 | 14.92 | 182.8M |
| 2025-04-11 | 14.52 | 15.36 | 14.48 | 15.35 | 141.3M |
| 2025-04-10 | 14.74 | 15.20 | 14.15 | 14.52 | 204.8M |
| 2025-04-09 | 13.75 | 14.74 | 12.86 | 14.74 | 331.7M |
| 2025-04-08 | 14.72 | 15.08 | 13.70 | 13.75 | 179.7M |
| 2025-04-07 | 15.61 | 15.85 | 14.27 | 14.69 | 377.9M |
| 2025-04-04 | 16.50 | 16.51 | 15.46 | 15.67 | 191.7M |
| 2025-04-03 | 16.10 | 16.48 | 15.69 | 16.30 | 179.7M |
| 2025-04-02 | 15.91 | 16.38 | 15.78 | 15.99 | 157.3M |
| 2025-04-01 | 16.41 | 16.90 | 15.88 | 15.95 | 185.9M |
| 2025-03-31 | 16.17 | 16.47 | 15.30 | 16.38 | 184.2M |
| 2025-03-28 | 16.88 | 16.91 | 16.00 | 16.17 | 205.0M |
| 2025-03-27 | 17.56 | 17.65 | 16.75 | 16.88 | 135.0M |
| 2025-03-26 | 18.17 | 18.23 | 17.54 | 17.58 | 76.0M |
| 2025-03-25 | 18.09 | 18.23 | 17.36 | 18.06 | 162.6M |
| 2025-03-24 | 18.73 | 18.84 | 17.94 | 18.08 | 120.7M |
| 2025-03-21 | 19.38 | 19.46 | 18.60 | 18.74 | 136.2M |
| 2025-03-20 | 19.39 | 19.52 | 19.09 | 19.37 | 73.8M |
| 2025-03-19 | 19.07 | 19.56 | 18.87 | 19.40 | 103.6M |
| 2025-03-18 | 19.40 | 19.67 | 19.03 | 19.07 | 124.6M |
| 2025-03-17 | 18.79 | 19.51 | 18.66 | 19.40 | 140.0M |
| 2025-03-14 | 18.10 | 18.89 | 17.85 | 18.79 | 124.3M |
| 2025-03-13 | 18.17 | 18.25 | 17.54 | 18.16 | 173.1M |
| 2025-03-12 | 18.25 | 18.48 | 18.08 | 18.21 | 82.3M |
| 2025-03-11 | 18.50 | 18.70 | 18.22 | 18.43 | 156.4M |
| 2025-03-10 | 17.92 | 18.60 | 17.90 | 18.51 | 179.7M |
| 2025-03-07 | 17.96 | 18.25 | 17.62 | 17.98 | 123.8M |
| 2025-03-06 | 17.90 | 18.28 | 17.82 | 17.92 | 88.4M |
| 2025-03-05 | 17.97 | 18.30 | 17.66 | 17.83 | 135.9M |
| 2025-03-04 | 17.33 | 18.15 | 17.32 | 18.00 | 145.5M |
| 2025-03-03 | 17.59 | 17.59 | 16.75 | 17.33 | 158.2M |
| 2025-02-28 | 17.22 | 17.59 | 16.65 | 17.48 | 249.9M |
| 2025-02-27 | 17.65 | 17.84 | 17.18 | 17.27 | 125.1M |
| 2025-02-26 | 18.14 | 18.37 | 17.54 | 17.66 | 194.8M |
| 2025-02-25 | 17.97 | 18.60 | 17.75 | 18.14 | 180.3M |
| 2025-02-24 | 17.45 | 18.00 | 17.33 | 17.94 | 222.5M |
| 2025-02-21 | 17.39 | 17.68 | 17.15 | 17.45 | 163.8M |
| 2025-02-20 | 17.08 | 17.74 | 16.76 | 17.39 | 216.5M |
| 2025-02-19 | 16.62 | 17.20 | 16.25 | 17.03 | 170.2M |
| 2025-02-18 | 17.54 | 17.85 | 16.17 | 16.57 | 262.9M |
| 2025-02-17 | 16.27 | 17.54 | 16.27 | 17.40 | 252.2M |
| 2025-02-14 | 16.20 | 16.96 | 15.60 | 16.12 | 603.1M |
| 2025-02-13 | 15.28 | 16.67 | 14.98 | 16.26 | 497.3M |
| 2025-02-12 | 14.50 | 15.33 | 14.20 | 15.14 | 440.5M |
| 2025-02-11 | 14.07 | 14.54 | 13.96 | 14.52 | 111.8M |
| 2025-02-10 | 14.15 | 14.35 | 14.00 | 14.05 | 107.9M |
| 2025-02-07 | 14.05 | 14.23 | 13.86 | 14.05 | 78.1M |
| 2025-02-06 | 14.14 | 14.32 | 13.71 | 14.06 | 177.5M |
| 2025-02-05 | 13.70 | 14.18 | 13.21 | 14.03 | 222.4M |
| 2025-02-04 | 14.18 | 14.27 | 13.67 | 13.74 | 133.3M |
| 2025-02-03 | 14.41 | 14.48 | 13.88 | 14.18 | 148.8M |
| 2025-01-31 | 14.91 | 15.05 | 14.45 | 14.48 | 104.6M |
| 2025-01-30 | 15.02 | 15.49 | 14.79 | 14.92 | 180.4M |
| 2025-01-29 | 14.56 | 15.08 | 14.45 | 15.01 | 174.9M |
| 2025-01-28 | 14.30 | 14.69 | 14.11 | 14.58 | 75.7M |
| 2025-01-27 | 14.65 | 14.78 | 14.26 | 14.29 | 82.0M |
| 2025-01-24 | 14.95 | 15.00 | 14.56 | 14.72 | 119.8M |
| 2025-01-23 | 14.51 | 15.00 | 14.32 | 14.95 | 133.6M |
| 2025-01-22 | 14.81 | 15.07 | 14.48 | 14.55 | 272.9M |
| 2025-01-21 | 14.65 | 14.88 | 14.21 | 14.80 | 150.2M |
| 2025-01-20 | 15.42 | 15.78 | 14.46 | 14.54 | 259.4M |
| 2025-01-17 | 15.20 | 15.45 | 15.00 | 15.28 | 146.9M |
| 2025-01-16 | 15.40 | 15.87 | 15.14 | 15.23 | 193.7M |
| 2025-01-15 | 15.00 | 15.40 | 14.71 | 15.40 | 92.5M |
| 2025-01-14 | 14.80 | 15.10 | 14.72 | 15.01 | 67.2M |
| 2025-01-13 | 15.20 | 15.39 | 14.78 | 14.85 | 107.8M |
| 2025-01-10 | 14.50 | 15.11 | 14.27 | 15.04 | 188.2M |
| 2025-01-09 | 15.02 | 15.40 | 14.51 | 14.57 | 139.2M |
| 2025-01-08 | 15.04 | 15.12 | 14.82 | 15.02 | 48.6M |
| 2025-01-06 | 14.93 | 15.08 | 14.77 | 15.03 | 39.6M |
| 2025-01-03 | 15.70 | 15.70 | 14.85 | 15.13 | 94.8M |