14.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.32 | 14.36 | 14.05 | 14.05 | 37.7M |
| 2025-09-25 | 14.35 | 14.48 | 14.25 | 14.25 | 40.3M |
| 2025-09-24 | 14.19 | 14.50 | 14.13 | 14.39 | 52.2M |
| 2025-09-23 | 14.80 | 14.83 | 14.10 | 14.33 | 75.8M |
| 2025-09-22 | 14.70 | 14.94 | 14.65 | 14.94 | 42.0M |
| 2025-09-19 | 14.97 | 14.99 | 14.68 | 14.70 | 47.0M |
| 2025-09-18 | 15.24 | 15.26 | 14.70 | 14.79 | 88.2M |
| 2025-09-17 | 15.39 | 15.44 | 15.17 | 15.25 | 74.9M |
| 2025-09-16 | 15.33 | 15.46 | 15.12 | 15.33 | 61.1M |
| 2025-09-15 | 15.31 | 15.60 | 15.30 | 15.38 | 65.5M |
| 2025-09-12 | 15.10 | 15.95 | 15.06 | 15.54 | 123.0M |
| 2025-09-11 | 14.70 | 15.27 | 14.60 | 15.21 | 89.5M |
| 2025-09-10 | 14.71 | 14.89 | 14.65 | 14.74 | 40.5M |
| 2025-09-09 | 14.83 | 14.97 | 14.69 | 14.71 | 56.6M |
| 2025-09-08 | 14.88 | 14.94 | 14.72 | 14.90 | 60.7M |
| 2025-09-05 | 15.18 | 15.18 | 14.76 | 14.95 | 92.0M |
| 2025-09-04 | 14.99 | 15.60 | 14.67 | 15.26 | 121.7M |
| 2025-09-03 | 15.90 | 15.97 | 14.81 | 15.00 | 136.2M |
| 2025-09-02 | 16.51 | 16.61 | 15.88 | 15.99 | 154.0M |
| 2025-09-01 | 16.65 | 17.22 | 16.36 | 16.82 | 214.9M |
| 2025-08-29 | 15.90 | 16.15 | 15.73 | 16.15 | 116.3M |
| 2025-08-28 | 15.70 | 15.97 | 15.50 | 15.91 | 102.6M |
| 2025-08-27 | 16.00 | 16.38 | 15.70 | 15.70 | 137.6M |
| 2025-08-26 | 16.30 | 16.32 | 15.99 | 16.04 | 101.1M |
| 2025-08-25 | 16.49 | 16.76 | 16.16 | 16.32 | 172.2M |
| 2025-08-22 | 15.70 | 16.58 | 15.70 | 16.49 | 236.1M |
| 2025-08-21 | 18.00 | 18.18 | 16.84 | 16.96 | 213.9M |
| 2025-08-20 | 16.75 | 17.28 | 16.71 | 17.02 | 145.9M |
| 2025-08-19 | 17.05 | 17.48 | 16.80 | 16.85 | 201.1M |
| 2025-08-18 | 18.00 | 18.29 | 16.81 | 17.45 | 354.8M |
| 2025-08-15 | 16.50 | 18.40 | 16.50 | 18.18 | 361.8M |
| 2025-08-14 | 16.35 | 17.57 | 16.18 | 16.73 | 294.3M |
| 2025-08-13 | 15.45 | 16.65 | 15.27 | 16.31 | 286.0M |
| 2025-08-12 | 15.00 | 15.42 | 14.85 | 15.34 | 166.8M |
| 2025-08-11 | 14.80 | 15.11 | 14.80 | 14.92 | 153.2M |
| 2025-08-08 | 14.51 | 15.15 | 14.27 | 14.92 | 195.2M |
| 2025-08-07 | 14.52 | 14.77 | 14.41 | 14.65 | 141.9M |
| 2025-08-06 | 14.65 | 14.72 | 14.45 | 14.56 | 148.4M |
| 2025-08-05 | 14.66 | 15.09 | 14.37 | 14.76 | 205.1M |
| 2025-08-04 | 14.80 | 14.93 | 14.42 | 14.60 | 143.6M |
| 2025-08-01 | 15.10 | 15.49 | 14.80 | 14.82 | 210.2M |
| 2025-07-31 | 15.35 | 15.83 | 15.02 | 15.24 | 259.3M |
| 2025-07-30 | 17.39 | 17.66 | 16.11 | 16.11 | 376.3M |
| 2025-07-29 | 16.00 | 17.96 | 15.86 | 17.90 | 332.8M |
| 2025-07-28 | 15.12 | 16.64 | 15.12 | 16.33 | 314.8M |
| 2025-07-25 | 14.72 | 15.86 | 14.56 | 15.13 | 313.8M |
| 2025-07-24 | 13.87 | 15.20 | 13.87 | 14.79 | 333.9M |
| 2025-07-23 | 14.00 | 15.01 | 13.70 | 13.82 | 313.1M |
| 2025-07-22 | 14.00 | 14.24 | 13.59 | 14.09 | 223.2M |
| 2025-07-21 | 13.08 | 14.53 | 13.08 | 14.25 | 276.1M |
| 2025-07-18 | 12.67 | 13.90 | 12.67 | 13.35 | 230.2M |
| 2025-07-17 | 13.15 | 13.36 | 12.79 | 12.82 | 187.2M |
| 2025-07-16 | 12.38 | 13.05 | 12.16 | 12.83 | 206.0M |
| 2025-07-15 | 13.00 | 13.26 | 12.36 | 12.42 | 233.3M |
| 2025-07-14 | 14.00 | 14.00 | 12.83 | 12.83 | 421.6M |
| 2025-07-11 | 13.04 | 13.04 | 12.61 | 13.04 | 177.8M |
| 2025-07-10 | 10.74 | 11.85 | 10.73 | 11.85 | 199.5M |
| 2025-07-09 | 10.82 | 10.88 | 10.73 | 10.77 | 27.9M |
| 2025-07-08 | 10.70 | 10.85 | 10.65 | 10.82 | 31.2M |
| 2025-07-07 | 10.63 | 10.72 | 10.58 | 10.68 | 19.2M |
| 2025-07-04 | 10.66 | 10.83 | 10.56 | 10.64 | 33.8M |
| 2025-07-03 | 10.65 | 10.74 | 10.61 | 10.70 | 24.1M |
| 2025-07-02 | 10.63 | 10.97 | 10.58 | 10.65 | 40.6M |
| 2025-07-01 | 10.70 | 10.72 | 10.55 | 10.63 | 21.6M |
| 2025-06-30 | 10.75 | 10.79 | 10.61 | 10.69 | 32.9M |
| 2025-06-27 | 10.83 | 11.05 | 10.72 | 10.74 | 53.5M |
| 2025-06-26 | 10.91 | 11.02 | 10.75 | 10.77 | 68.6M |
| 2025-06-25 | 10.50 | 10.99 | 10.47 | 10.92 | 101.1M |
| 2025-06-24 | 10.40 | 10.58 | 10.21 | 10.50 | 73.2M |
| 2025-06-23 | 9.84 | 10.61 | 9.82 | 10.33 | 77.9M |
| 2025-06-20 | 9.93 | 9.97 | 9.85 | 9.85 | 15.0M |
| 2025-06-19 | 10.07 | 10.10 | 9.89 | 9.93 | 17.5M |
| 2025-06-18 | 10.20 | 10.21 | 10.04 | 10.11 | 12.7M |
| 2025-06-17 | 10.18 | 10.24 | 10.14 | 10.22 | 14.0M |
| 2025-06-16 | 10.02 | 10.18 | 10.01 | 10.18 | 15.9M |
| 2025-06-13 | 10.16 | 10.21 | 10.02 | 10.07 | 23.0M |
| 2025-06-12 | 10.21 | 10.28 | 10.16 | 10.20 | 16.5M |
| 2025-06-11 | 10.09 | 10.31 | 10.08 | 10.25 | 24.3M |
| 2025-06-10 | 10.19 | 10.22 | 10.01 | 10.08 | 18.1M |
| 2025-06-09 | 10.14 | 10.28 | 10.11 | 10.20 | 24.8M |
| 2025-06-06 | 10.15 | 10.17 | 10.05 | 10.06 | 12.0M |
| 2025-06-05 | 10.06 | 10.16 | 10.05 | 10.13 | 22.2M |
| 2025-06-04 | 9.95 | 10.10 | 9.92 | 10.07 | 19.0M |
| 2025-06-03 | 9.83 | 9.98 | 9.82 | 9.96 | 15.8M |
| 2025-05-30 | 9.90 | 9.92 | 9.84 | 9.89 | 11.7M |
| 2025-05-29 | 9.80 | 9.94 | 9.80 | 9.93 | 14.5M |
| 2025-05-28 | 9.82 | 9.84 | 9.77 | 9.81 | 7.4M |
| 2025-05-27 | 9.79 | 9.84 | 9.76 | 9.82 | 7.9M |
| 2025-05-26 | 9.73 | 9.81 | 9.71 | 9.80 | 10.4M |
| 2025-05-23 | 9.90 | 9.94 | 9.73 | 9.73 | 18.6M |
| 2025-05-22 | 9.98 | 9.99 | 9.90 | 9.91 | 11.5M |
| 2025-05-21 | 10.01 | 10.04 | 9.98 | 9.99 | 10.9M |
| 2025-05-20 | 10.02 | 10.06 | 9.98 | 10.01 | 10.9M |
| 2025-05-19 | 10.02 | 10.03 | 9.94 | 10.00 | 11.3M |
| 2025-05-16 | 10.07 | 10.12 | 9.99 | 10.02 | 15.2M |
| 2025-05-15 | 10.26 | 10.29 | 10.08 | 10.09 | 22.0M |
| 2025-05-14 | 10.03 | 10.43 | 9.98 | 10.29 | 48.6M |
| 2025-05-13 | 10.18 | 10.19 | 10.01 | 10.03 | 16.9M |
| 2025-05-12 | 9.97 | 10.14 | 9.94 | 10.13 | 21.3M |
| 2025-05-09 | 10.07 | 10.08 | 9.91 | 9.93 | 11.9M |
| 2025-05-08 | 10.01 | 10.09 | 9.99 | 10.05 | 15.0M |
| 2025-05-07 | 10.26 | 10.29 | 9.99 | 10.04 | 24.4M |
| 2025-05-06 | 9.93 | 10.01 | 9.90 | 9.99 | 20.7M |
| 2025-04-30 | 9.83 | 9.95 | 9.83 | 9.87 | 11.1M |
| 2025-04-29 | 9.79 | 9.88 | 9.77 | 9.84 | 8.0M |
| 2025-04-28 | 9.90 | 9.92 | 9.77 | 9.80 | 11.7M |
| 2025-04-25 | 9.87 | 9.96 | 9.84 | 9.92 | 13.1M |
| 2025-04-24 | 9.92 | 9.93 | 9.81 | 9.83 | 10.1M |
| 2025-04-23 | 9.95 | 10.00 | 9.89 | 9.91 | 11.7M |
| 2025-04-22 | 9.93 | 9.98 | 9.90 | 9.93 | 10.5M |
| 2025-04-21 | 9.88 | 9.98 | 9.85 | 9.93 | 10.5M |
| 2025-04-18 | 9.84 | 9.94 | 9.79 | 9.89 | 12.9M |
| 2025-04-17 | 9.78 | 9.87 | 9.77 | 9.84 | 9.6M |
| 2025-04-16 | 9.86 | 9.89 | 9.72 | 9.84 | 14.6M |
| 2025-04-15 | 9.93 | 9.94 | 9.83 | 9.89 | 12.4M |
| 2025-04-14 | 9.97 | 9.99 | 9.91 | 9.94 | 14.4M |
| 2025-04-11 | 9.98 | 9.98 | 9.84 | 9.91 | 15.9M |
| 2025-04-10 | 10.01 | 10.08 | 9.88 | 9.93 | 25.6M |
| 2025-04-09 | 9.45 | 9.91 | 9.28 | 9.83 | 34.5M |
| 2025-04-08 | 9.48 | 9.64 | 9.40 | 9.54 | 31.7M |
| 2025-04-07 | 10.04 | 10.17 | 9.47 | 9.47 | 43.2M |
| 2025-04-03 | 10.47 | 10.60 | 10.45 | 10.52 | 10.2M |
| 2025-04-02 | 10.46 | 10.57 | 10.44 | 10.55 | 10.6M |
| 2025-04-01 | 10.45 | 10.54 | 10.40 | 10.47 | 12.4M |
| 2025-03-31 | 10.60 | 10.64 | 10.36 | 10.44 | 21.4M |
| 2025-03-28 | 10.62 | 10.67 | 10.58 | 10.63 | 13.5M |
| 2025-03-27 | 10.59 | 10.71 | 10.52 | 10.63 | 15.3M |
| 2025-03-26 | 10.60 | 10.67 | 10.58 | 10.62 | 11.2M |
| 2025-03-25 | 10.57 | 10.64 | 10.52 | 10.61 | 14.1M |
| 2025-03-24 | 10.64 | 10.67 | 10.47 | 10.59 | 19.6M |
| 2025-03-21 | 10.83 | 10.88 | 10.59 | 10.65 | 23.4M |
| 2025-03-20 | 10.94 | 10.94 | 10.83 | 10.86 | 17.0M |
| 2025-03-19 | 10.89 | 10.99 | 10.85 | 10.94 | 23.8M |
| 2025-03-18 | 10.95 | 10.96 | 10.85 | 10.91 | 16.5M |
| 2025-03-17 | 11.02 | 11.02 | 10.86 | 10.88 | 22.1M |
| 2025-03-14 | 10.65 | 11.04 | 10.64 | 10.96 | 53.4M |
| 2025-03-13 | 10.72 | 10.83 | 10.59 | 10.66 | 20.2M |
| 2025-03-12 | 10.71 | 10.90 | 10.67 | 10.77 | 24.1M |
| 2025-03-11 | 10.57 | 10.70 | 10.55 | 10.70 | 14.9M |
| 2025-03-10 | 10.73 | 10.74 | 10.59 | 10.67 | 18.2M |
| 2025-03-07 | 10.83 | 10.85 | 10.66 | 10.70 | 26.7M |
| 2025-03-06 | 10.66 | 10.95 | 10.65 | 10.91 | 43.1M |
| 2025-03-05 | 10.65 | 10.67 | 10.52 | 10.60 | 19.1M |
| 2025-03-04 | 10.54 | 10.68 | 10.50 | 10.65 | 17.8M |
| 2025-03-03 | 10.61 | 10.71 | 10.52 | 10.58 | 25.6M |
| 2025-02-28 | 10.93 | 11.02 | 10.58 | 10.60 | 38.6M |
| 2025-02-27 | 10.81 | 11.02 | 10.68 | 10.97 | 46.6M |
| 2025-02-26 | 10.70 | 10.94 | 10.64 | 10.94 | 30.4M |
| 2025-02-25 | 10.71 | 10.79 | 10.62 | 10.66 | 21.2M |
| 2025-02-24 | 10.90 | 10.99 | 10.77 | 10.85 | 27.6M |
| 2025-02-21 | 10.71 | 11.05 | 10.62 | 10.99 | 41.4M |
| 2025-02-20 | 10.73 | 10.75 | 10.62 | 10.71 | 18.4M |
| 2025-02-19 | 10.66 | 10.79 | 10.62 | 10.74 | 24.4M |
| 2025-02-18 | 10.96 | 10.96 | 10.58 | 10.66 | 30.5M |
| 2025-02-17 | 11.00 | 11.11 | 10.89 | 10.96 | 28.5M |
| 2025-02-14 | 10.85 | 10.96 | 10.78 | 10.93 | 21.0M |
| 2025-02-13 | 11.01 | 11.07 | 10.86 | 10.88 | 31.7M |
| 2025-02-12 | 10.81 | 11.03 | 10.77 | 11.01 | 26.7M |
| 2025-02-11 | 10.89 | 10.90 | 10.68 | 10.84 | 24.7M |
| 2025-02-10 | 10.85 | 10.91 | 10.80 | 10.89 | 24.8M |
| 2025-02-07 | 10.60 | 10.99 | 10.59 | 10.83 | 39.6M |
| 2025-02-06 | 10.50 | 10.66 | 10.44 | 10.63 | 20.4M |
| 2025-02-05 | 10.53 | 10.59 | 10.44 | 10.50 | 17.3M |
| 2025-01-27 | 10.70 | 10.75 | 10.41 | 10.43 | 22.0M |
| 2025-01-24 | 10.58 | 10.75 | 10.57 | 10.69 | 22.3M |
| 2025-01-23 | 10.78 | 10.93 | 10.61 | 10.64 | 40.8M |
| 2025-01-22 | 10.53 | 10.61 | 10.45 | 10.59 | 17.3M |
| 2025-01-21 | 10.62 | 10.66 | 10.45 | 10.53 | 15.7M |
| 2025-01-20 | 10.53 | 10.73 | 10.50 | 10.56 | 27.0M |
| 2025-01-17 | 10.43 | 10.53 | 10.37 | 10.46 | 16.1M |
| 2025-01-16 | 10.50 | 10.66 | 10.36 | 10.45 | 21.6M |
| 2025-01-15 | 10.50 | 10.50 | 10.40 | 10.46 | 23.2M |
| 2025-01-14 | 10.22 | 10.56 | 10.21 | 10.51 | 34.7M |
| 2025-01-13 | 10.11 | 10.22 | 10.00 | 10.19 | 17.2M |
| 2025-01-10 | 10.30 | 10.38 | 10.13 | 10.15 | 20.2M |
| 2025-01-09 | 10.27 | 10.41 | 10.24 | 10.30 | 17.4M |
| 2025-01-08 | 10.36 | 10.42 | 10.06 | 10.31 | 29.8M |
| 2025-01-07 | 10.38 | 10.45 | 10.27 | 10.43 | 17.7M |
| 2025-01-06 | 10.27 | 10.45 | 10.27 | 10.36 | 22.7M |
| 2025-01-03 | 10.67 | 10.70 | 10.30 | 10.33 | 32.8M |
| 2025-01-02 | 11.10 | 11.11 | 10.52 | 10.65 | 44.1M |