14.71
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14.26 | 14.39 | 14.22 | 14.37 | 2,357.5K |
| 09:35 | 14.36 | 14.41 | 14.30 | 14.41 | 994.0K |
| 09:40 | 14.42 | 14.44 | 14.40 | 14.43 | 590.2K |
| 09:45 | 14.44 | 14.50 | 14.44 | 14.48 | 652.0K |
| 09:50 | 14.49 | 14.52 | 14.42 | 14.43 | 1,186.0K |
| 09:55 | 14.42 | 14.51 | 14.42 | 14.51 | 924.0K |
| 10:00 | 14.50 | 14.53 | 14.48 | 14.52 | 599.0K |
| 10:05 | 14.51 | 14.56 | 14.49 | 14.55 | 711.0K |
| 10:10 | 14.56 | 14.61 | 14.56 | 14.61 | 672.0K |
| 10:15 | 14.63 | 14.69 | 14.63 | 14.68 | 1,135.0K |
| 10:20 | 14.69 | 14.74 | 14.69 | 14.73 | 1,069.0K |
| 10:25 | 14.74 | 14.81 | 14.74 | 14.81 | 1,287.1K |
| 10:30 | 14.79 | 14.80 | 14.76 | 14.79 | 824.0K |
| 10:35 | 14.78 | 14.78 | 14.75 | 14.75 | 543.0K |
| 10:40 | 14.76 | 14.77 | 14.74 | 14.75 | 469.0K |
| 10:45 | 14.76 | 14.76 | 14.73 | 14.75 | 207.0K |
| 10:50 | 14.76 | 14.76 | 14.74 | 14.74 | 413.0K |
| 10:55 | 14.73 | 14.74 | 14.73 | 14.74 | 75.0K |
| 11:00 | 14.74 | 14.76 | 14.74 | 14.75 | 353.0K |
| 11:05 | 14.74 | 14.75 | 14.73 | 14.73 | 411.0K |
| 11:10 | 14.72 | 14.73 | 14.69 | 14.69 | 256.0K |
| 11:15 | 14.68 | 14.69 | 14.68 | 14.68 | 73.0K |
| 11:20 | 14.69 | 14.70 | 14.68 | 14.70 | 178.0K |
| 11:25 | 14.71 | 14.72 | 14.70 | 14.70 | 210.0K |
| 11:30 | 14.69 | 14.75 | 14.69 | 14.75 | 415.0K |
| 11:35 | 14.74 | 14.76 | 14.74 | 14.76 | 198.0K |
| 11:40 | 14.77 | 14.78 | 14.77 | 14.77 | 127.0K |
| 11:45 | 14.78 | 14.78 | 14.76 | 14.77 | 165.0K |
| 11:50 | 14.76 | 14.76 | 14.72 | 14.72 | 239.0K |
| 11:55 | 14.72 | 14.72 | 14.69 | 14.72 | 622.0K |
| 13:00 | 14.73 | 14.76 | 14.70 | 14.72 | 447.0K |
| 13:05 | 14.71 | 14.73 | 14.71 | 14.72 | 361.0K |
| 13:10 | 14.71 | 14.77 | 14.71 | 14.77 | 396.0K |
| 13:15 | 14.77 | 14.78 | 14.76 | 14.78 | 345.0K |
| 13:20 | 14.76 | 14.77 | 14.76 | 14.76 | 212.0K |
| 13:25 | 14.77 | 14.77 | 14.75 | 14.75 | 105.0K |
| 13:30 | 14.76 | 14.77 | 14.76 | 14.77 | 259.0K |
| 13:35 | 14.78 | 14.79 | 14.78 | 14.79 | 124.0K |
| 13:40 | 14.78 | 14.79 | 14.77 | 14.78 | 357.0K |
| 13:45 | 14.78 | 14.78 | 14.77 | 14.78 | 109.0K |
| 13:50 | 14.77 | 14.80 | 14.77 | 14.78 | 258.0K |
| 13:55 | 14.77 | 14.78 | 14.73 | 14.74 | 318.0K |
| 14:00 | 14.73 | 14.77 | 14.72 | 14.77 | 351.0K |
| 14:05 | 14.78 | 14.78 | 14.74 | 14.76 | 290.0K |
| 14:10 | 14.76 | 14.76 | 14.75 | 14.75 | 124.0K |
| 14:15 | 14.76 | 14.79 | 14.75 | 14.79 | 313.0K |
| 14:20 | 14.78 | 14.85 | 14.78 | 14.85 | 878.0K |
| 14:25 | 14.85 | 14.85 | 14.82 | 14.84 | 499.0K |
| 14:30 | 14.83 | 14.85 | 14.82 | 14.83 | 543.0K |
| 14:35 | 14.82 | 14.83 | 14.80 | 14.83 | 1,505.0K |
| 14:40 | 14.84 | 14.88 | 14.82 | 14.88 | 598.0K |
| 14:45 | 14.88 | 14.88 | 14.83 | 14.85 | 940.0K |
| 14:50 | 14.84 | 14.85 | 14.83 | 14.83 | 278.0K |
| 14:55 | 14.84 | 14.84 | 14.82 | 14.82 | 410.0K |
| 15:00 | 14.82 | 14.82 | 14.77 | 14.80 | 525.0K |
| 15:05 | 14.79 | 14.81 | 14.77 | 14.79 | 752.0K |
| 15:10 | 14.80 | 14.80 | 14.76 | 14.78 | 485.0K |
| 15:15 | 14.77 | 14.78 | 14.73 | 14.75 | 536.0K |
| 15:20 | 14.74 | 14.74 | 14.71 | 14.72 | 163.0K |
| 15:25 | 14.71 | 14.75 | 14.71 | 14.75 | 257.0K |
| 15:30 | 14.74 | 14.77 | 14.73 | 14.77 | 592.0K |
| 15:35 | 14.75 | 14.76 | 14.74 | 14.75 | 235.3K |
| 15:40 | 14.74 | 14.74 | 14.71 | 14.73 | 477.0K |
| 15:45 | 14.74 | 14.76 | 14.71 | 14.74 | 659.0K |
| 15:50 | 14.73 | 14.74 | 14.70 | 14.70 | 284.0K |
| 15:55 | 14.71 | 14.71 | 14.69 | 14.71 | 2,478.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.29 | 14.88 | 14.22 | 14.71 | 35.4M |
| 2025-09-25 | 14.55 | 14.58 | 14.23 | 14.30 | 37.9M |
| 2025-09-24 | 14.64 | 14.72 | 14.48 | 14.55 | 27.8M |
| 2025-09-23 | 15.04 | 15.04 | 14.63 | 14.63 | 27.4M |
| 2025-09-22 | 15.17 | 15.17 | 14.91 | 15.04 | 22.1M |
| 2025-09-19 | 15.09 | 15.34 | 14.99 | 15.24 | 27.9M |
| 2025-09-18 | 15.45 | 15.52 | 15.03 | 15.09 | 33.1M |
| 2025-09-17 | 15.25 | 15.45 | 15.23 | 15.42 | 20.2M |
| 2025-09-16 | 15.37 | 15.43 | 15.13 | 15.25 | 17.7M |
| 2025-09-15 | 15.18 | 15.50 | 15.18 | 15.34 | 25.7M |
| 2025-09-12 | 15.38 | 15.40 | 15.15 | 15.18 | 40.9M |
| 2025-09-11 | 14.90 | 15.33 | 14.72 | 15.27 | 58.8M |
| 2025-09-10 | 15.05 | 15.11 | 14.96 | 14.98 | 30.4M |
| 2025-09-09 | 15.11 | 15.22 | 14.91 | 15.04 | 27.4M |
| 2025-09-08 | 14.94 | 15.13 | 14.94 | 14.99 | 32.5M |
| 2025-09-05 | 15.01 | 15.17 | 14.85 | 15.02 | 27.7M |
| 2025-09-04 | 14.96 | 15.06 | 14.83 | 14.99 | 29.2M |
| 2025-09-03 | 15.00 | 15.07 | 14.85 | 14.88 | 24.9M |
| 2025-09-02 | 15.13 | 15.17 | 14.87 | 14.95 | 31.2M |
| 2025-09-01 | 15.20 | 15.39 | 15.12 | 15.13 | 32.7M |
| 2025-08-29 | 15.55 | 15.74 | 15.20 | 15.20 | 69.0M |
| 2025-08-28 | 16.40 | 16.86 | 15.79 | 15.84 | 43.2M |
| 2025-08-27 | 16.83 | 16.83 | 16.19 | 16.20 | 35.9M |
| 2025-08-26 | 16.53 | 17.08 | 16.39 | 16.85 | 29.3M |
| 2025-08-25 | 16.38 | 16.66 | 16.38 | 16.53 | 21.2M |
| 2025-08-22 | 16.50 | 16.70 | 16.21 | 16.33 | 24.4M |
| 2025-08-21 | 16.56 | 16.92 | 16.42 | 16.48 | 20.8M |
| 2025-08-20 | 16.30 | 16.71 | 16.18 | 16.67 | 24.3M |
| 2025-08-19 | 16.35 | 16.48 | 16.25 | 16.35 | 15.9M |
| 2025-08-18 | 16.39 | 16.57 | 16.28 | 16.28 | 20.6M |
| 2025-08-15 | 16.45 | 16.54 | 16.11 | 16.45 | 17.6M |
| 2025-08-14 | 16.75 | 17.04 | 16.46 | 16.59 | 21.1M |
| 2025-08-13 | 16.58 | 16.80 | 16.48 | 16.70 | 20.5M |
| 2025-08-12 | 16.30 | 16.53 | 16.21 | 16.43 | 11.1M |
| 2025-08-11 | 16.35 | 16.45 | 16.23 | 16.30 | 12.2M |
| 2025-08-08 | 16.50 | 16.58 | 16.30 | 16.35 | 10.1M |
| 2025-08-07 | 16.51 | 16.68 | 16.32 | 16.63 | 13.5M |
| 2025-08-06 | 16.54 | 16.59 | 16.30 | 16.48 | 11.2M |
| 2025-08-05 | 16.43 | 16.68 | 16.43 | 16.54 | 14.2M |
| 2025-08-04 | 16.06 | 16.57 | 15.99 | 16.44 | 13.8M |
| 2025-08-01 | 16.46 | 16.58 | 16.14 | 16.16 | 16.2M |
| 2025-07-31 | 17.04 | 17.12 | 16.38 | 16.38 | 19.1M |
| 2025-07-30 | 16.86 | 17.22 | 16.58 | 17.12 | 16.2M |
| 2025-07-29 | 17.08 | 17.32 | 16.60 | 16.90 | 30.0M |
| 2025-07-28 | 17.04 | 17.22 | 16.88 | 16.90 | 23.0M |
| 2025-07-25 | 17.28 | 17.54 | 17.00 | 17.04 | 18.8M |
| 2025-07-24 | 17.70 | 17.70 | 17.18 | 17.26 | 34.5M |
| 2025-07-23 | 17.28 | 17.64 | 17.24 | 17.56 | 25.2M |
| 2025-07-22 | 17.10 | 17.24 | 16.96 | 17.20 | 17.9M |
| 2025-07-21 | 16.96 | 17.16 | 16.96 | 17.10 | 16.9M |
| 2025-07-18 | 17.06 | 17.14 | 16.84 | 16.96 | 17.4M |
| 2025-07-17 | 16.60 | 16.96 | 16.56 | 16.80 | 24.7M |
| 2025-07-16 | 16.64 | 16.96 | 16.58 | 16.58 | 30.7M |
| 2025-07-15 | 16.40 | 16.72 | 16.40 | 16.58 | 30.0M |
| 2025-07-14 | 16.36 | 16.54 | 16.14 | 16.36 | 31.7M |
| 2025-07-11 | 15.94 | 16.54 | 15.94 | 16.24 | 35.5M |
| 2025-07-10 | 15.76 | 15.98 | 15.68 | 15.92 | 21.1M |
| 2025-07-09 | 15.72 | 16.02 | 15.72 | 15.80 | 24.1M |
| 2025-07-08 | 15.88 | 15.98 | 15.58 | 15.72 | 47.9M |
| 2025-07-07 | 16.06 | 16.18 | 15.88 | 15.96 | 20.9M |
| 2025-07-04 | 16.50 | 16.60 | 16.04 | 16.12 | 22.5M |
| 2025-07-03 | 16.32 | 16.52 | 16.16 | 16.50 | 15.4M |
| 2025-07-02 | 15.98 | 16.40 | 15.94 | 16.36 | 31.7M |
| 2025-06-30 | 16.26 | 16.40 | 16.06 | 16.10 | 23.7M |
| 2025-06-27 | 16.58 | 16.62 | 16.22 | 16.26 | 19.4M |
| 2025-06-26 | 16.46 | 16.56 | 16.24 | 16.48 | 19.0M |
| 2025-06-25 | 16.42 | 16.60 | 16.32 | 16.38 | 23.7M |
| 2025-06-24 | 16.22 | 16.36 | 16.08 | 16.34 | 22.5M |
| 2025-06-23 | 16.20 | 16.20 | 15.80 | 16.08 | 23.0M |
| 2025-06-20 | 16.18 | 16.42 | 16.16 | 16.32 | 19.1M |
| 2025-06-19 | 16.80 | 16.80 | 16.16 | 16.18 | 20.3M |
| 2025-06-18 | 16.96 | 17.22 | 16.72 | 16.80 | 19.0M |
| 2025-06-17 | 17.00 | 17.18 | 16.82 | 16.92 | 21.3M |
| 2025-06-16 | 17.00 | 17.08 | 16.76 | 16.98 | 18.7M |
| 2025-06-13 | 17.80 | 17.98 | 17.38 | 17.54 | 24.2M |
| 2025-06-12 | 17.92 | 17.98 | 17.74 | 17.80 | 15.9M |
| 2025-06-11 | 18.10 | 18.24 | 17.96 | 17.98 | 20.8M |
| 2025-06-10 | 18.06 | 18.24 | 17.94 | 18.08 | 13.2M |
| 2025-06-09 | 18.00 | 18.22 | 17.92 | 18.16 | 17.2M |
| 2025-06-06 | 18.30 | 18.30 | 17.84 | 17.86 | 18.9M |
| 2025-06-05 | 18.16 | 18.26 | 18.04 | 18.18 | 24.9M |
| 2025-06-04 | 17.80 | 18.10 | 17.80 | 17.96 | 23.4M |
| 2025-06-03 | 17.66 | 17.88 | 17.62 | 17.86 | 26.3M |
| 2025-06-02 | 17.44 | 17.66 | 17.14 | 17.54 | 14.9M |
| 2025-05-30 | 17.62 | 17.84 | 17.44 | 17.68 | 30.9M |
| 2025-05-29 | 17.88 | 17.94 | 17.60 | 17.90 | 24.1M |
| 2025-05-28 | 17.54 | 18.00 | 17.52 | 17.88 | 33.8M |
| 2025-05-27 | 17.90 | 17.96 | 17.46 | 17.52 | 26.5M |
| 2025-05-26 | 17.66 | 18.04 | 17.54 | 17.80 | 22.3M |
| 2025-05-23 | 17.70 | 17.84 | 17.54 | 17.66 | 27.2M |
| 2025-05-22 | 18.04 | 18.10 | 17.66 | 17.76 | 21.6M |
| 2025-05-21 | 18.50 | 18.60 | 18.02 | 18.14 | 16.6M |
| 2025-05-20 | 18.34 | 18.46 | 18.20 | 18.40 | 15.2M |
| 2025-05-19 | 18.24 | 18.28 | 18.02 | 18.06 | 14.7M |
| 2025-05-16 | 18.16 | 18.46 | 18.06 | 18.40 | 7.8M |
| 2025-05-15 | 18.66 | 18.66 | 18.26 | 18.34 | 14.1M |
| 2025-05-14 | 18.36 | 18.68 | 18.22 | 18.66 | 24.4M |
| 2025-05-13 | 18.60 | 18.60 | 18.08 | 18.18 | 34.6M |
| 2025-05-12 | 19.00 | 19.02 | 18.52 | 18.68 | 26.4M |
| 2025-05-09 | 19.00 | 19.20 | 18.58 | 18.68 | 14.4M |
| 2025-05-08 | 19.26 | 19.40 | 18.80 | 19.10 | 21.9M |
| 2025-05-07 | 20.70 | 20.80 | 19.22 | 19.26 | 17.7M |
| 2025-05-06 | 20.10 | 20.15 | 19.76 | 19.98 | 14.2M |
| 2025-05-02 | 19.72 | 20.30 | 19.32 | 20.15 | 18.4M |
| 2025-04-30 | 19.40 | 19.50 | 18.78 | 19.42 | 23.2M |
| 2025-04-29 | 19.30 | 19.30 | 18.94 | 19.02 | 10.1M |
| 2025-04-28 | 19.48 | 19.48 | 18.82 | 19.08 | 12.1M |
| 2025-04-25 | 19.24 | 19.64 | 19.14 | 19.26 | 15.7M |
| 2025-04-24 | 19.46 | 19.70 | 19.08 | 19.24 | 12.3M |
| 2025-04-23 | 19.70 | 19.76 | 19.28 | 19.44 | 13.5M |
| 2025-04-22 | 19.46 | 19.46 | 18.74 | 19.28 | 28.9M |
| 2025-04-17 | 19.52 | 19.74 | 18.90 | 19.50 | 30.6M |
| 2025-04-16 | 20.00 | 20.10 | 19.36 | 19.76 | 20.3M |
| 2025-04-15 | 20.25 | 20.60 | 19.86 | 19.98 | 21.7M |
| 2025-04-14 | 19.96 | 20.25 | 19.62 | 20.20 | 27.3M |
| 2025-04-11 | 20.00 | 20.20 | 19.54 | 19.68 | 30.6M |
| 2025-04-10 | 19.54 | 20.25 | 19.10 | 20.00 | 43.5M |
| 2025-04-09 | 18.30 | 19.62 | 18.06 | 19.24 | 61.8M |
| 2025-04-08 | 18.40 | 19.30 | 18.10 | 18.90 | 68.6M |
| 2025-04-07 | 17.50 | 18.70 | 17.50 | 17.96 | 56.7M |
| 2025-04-03 | 19.34 | 19.50 | 19.12 | 19.46 | 13.4M |
| 2025-04-02 | 19.42 | 19.70 | 19.18 | 19.58 | 26.0M |
| 2025-04-01 | 19.28 | 19.52 | 19.00 | 19.42 | 17.7M |
| 2025-03-31 | 19.36 | 19.42 | 18.80 | 19.20 | 29.0M |
| 2025-03-28 | 19.80 | 19.98 | 19.08 | 19.42 | 25.0M |
| 2025-03-27 | 18.70 | 19.94 | 18.46 | 19.50 | 47.8M |
| 2025-03-26 | 18.28 | 18.56 | 18.12 | 18.46 | 20.4M |
| 2025-03-25 | 18.52 | 18.80 | 18.28 | 18.46 | 19.2M |
| 2025-03-24 | 18.70 | 18.88 | 18.46 | 18.84 | 22.1M |
| 2025-03-21 | 19.22 | 19.36 | 18.64 | 18.88 | 27.9M |
| 2025-03-20 | 19.86 | 19.90 | 18.96 | 19.06 | 30.2M |
| 2025-03-19 | 19.48 | 20.15 | 19.22 | 19.96 | 27.6M |
| 2025-03-18 | 20.40 | 20.45 | 19.32 | 19.48 | 42.4M |
| 2025-03-17 | 20.80 | 21.00 | 19.68 | 19.86 | 61.4M |
| 2025-03-14 | 18.68 | 19.88 | 18.54 | 19.80 | 58.2M |
| 2025-03-13 | 18.88 | 18.88 | 17.74 | 18.16 | 36.1M |
| 2025-03-12 | 18.70 | 19.32 | 18.58 | 18.88 | 31.5M |
| 2025-03-11 | 18.46 | 19.06 | 18.24 | 18.98 | 20.9M |
| 2025-03-10 | 19.06 | 19.20 | 18.42 | 18.86 | 22.7M |
| 2025-03-07 | 18.66 | 19.38 | 18.42 | 18.94 | 34.4M |
| 2025-03-06 | 18.80 | 18.88 | 18.30 | 18.64 | 28.7M |
| 2025-03-05 | 18.28 | 18.64 | 18.00 | 18.56 | 32.0M |
| 2025-03-04 | 17.90 | 18.34 | 17.44 | 18.00 | 27.4M |
| 2025-03-03 | 17.68 | 18.46 | 17.68 | 18.02 | 43.3M |
| 2025-02-28 | 18.04 | 18.10 | 17.46 | 17.74 | 58.1M |
| 2025-02-27 | 17.76 | 18.76 | 17.70 | 18.24 | 56.7M |
| 2025-02-26 | 17.36 | 17.96 | 17.32 | 17.84 | 46.3M |
| 2025-02-25 | 17.14 | 17.72 | 17.00 | 17.20 | 48.1M |
| 2025-02-24 | 16.66 | 17.48 | 16.36 | 17.42 | 42.7M |
| 2025-02-21 | 16.98 | 17.02 | 16.40 | 16.64 | 31.8M |
| 2025-02-20 | 17.12 | 17.12 | 16.56 | 16.58 | 38.7M |
| 2025-02-19 | 16.06 | 17.48 | 16.06 | 17.26 | 91.5M |
| 2025-02-18 | 15.68 | 15.96 | 15.50 | 15.64 | 28.1M |
| 2025-02-17 | 16.02 | 16.12 | 15.44 | 15.66 | 43.8M |
| 2025-02-14 | 15.94 | 16.24 | 15.78 | 16.08 | 31.2M |
| 2025-02-13 | 15.34 | 16.36 | 14.92 | 15.68 | 71.8M |
| 2025-02-12 | 15.36 | 15.56 | 15.10 | 15.26 | 41.7M |
| 2025-02-11 | 15.48 | 15.60 | 15.14 | 15.26 | 19.1M |
| 2025-02-10 | 15.28 | 15.48 | 15.14 | 15.48 | 24.9M |
| 2025-02-07 | 15.26 | 15.38 | 15.02 | 15.20 | 24.1M |
| 2025-02-06 | 14.94 | 15.28 | 14.94 | 15.28 | 26.9M |
| 2025-02-05 | 15.50 | 15.66 | 14.84 | 14.98 | 24.1M |
| 2025-02-04 | 15.48 | 15.90 | 15.00 | 15.70 | 19.9M |
| 2025-02-03 | 15.08 | 15.56 | 14.74 | 15.24 | 16.8M |
| 2025-01-28 | 15.68 | 15.70 | 15.38 | 15.48 | 3.6M |
| 2025-01-27 | 15.50 | 15.74 | 15.48 | 15.56 | 8.1M |
| 2025-01-24 | 15.30 | 15.76 | 15.20 | 15.50 | 13.8M |
| 2025-01-23 | 15.30 | 15.70 | 15.26 | 15.38 | 15.6M |
| 2025-01-22 | 15.52 | 15.74 | 15.20 | 15.30 | 12.8M |
| 2025-01-21 | 15.40 | 15.76 | 15.16 | 15.66 | 19.3M |
| 2025-01-20 | 15.50 | 15.80 | 15.16 | 15.20 | 23.7M |
| 2025-01-17 | 14.88 | 15.52 | 14.88 | 15.24 | 23.4M |
| 2025-01-16 | 15.02 | 15.32 | 14.82 | 14.98 | 29.0M |
| 2025-01-15 | 15.20 | 15.20 | 14.76 | 14.88 | 43.8M |
| 2025-01-14 | 14.90 | 15.50 | 14.82 | 15.20 | 25.6M |
| 2025-01-13 | 15.30 | 15.30 | 14.82 | 15.16 | 25.1M |
| 2025-01-10 | 16.20 | 16.22 | 15.24 | 15.30 | 28.1M |
| 2025-01-09 | 16.02 | 16.32 | 15.98 | 16.04 | 13.8M |
| 2025-01-08 | 16.28 | 16.40 | 15.88 | 16.10 | 17.7M |
| 2025-01-07 | 16.26 | 16.60 | 15.92 | 16.40 | 18.9M |
| 2025-01-06 | 16.56 | 16.72 | 16.14 | 16.26 | 17.2M |
| 2025-01-03 | 16.80 | 17.00 | 16.32 | 16.42 | 14.0M |
| 2025-01-02 | 17.24 | 17.36 | 16.64 | 16.72 | 23.1M |