14.96
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14.70 | 14.72 | 14.56 | 14.72 | 627.6K |
| 09:35 | 14.70 | 14.79 | 14.70 | 14.79 | 320.3K |
| 09:40 | 14.79 | 14.81 | 14.75 | 14.75 | 333.4K |
| 09:45 | 14.74 | 14.90 | 14.74 | 14.85 | 455.4K |
| 09:50 | 14.83 | 14.84 | 14.76 | 14.80 | 256.9K |
| 09:55 | 14.78 | 14.85 | 14.76 | 14.82 | 242.9K |
| 10:00 | 14.83 | 14.84 | 14.79 | 14.84 | 123.9K |
| 10:05 | 14.84 | 14.90 | 14.82 | 14.89 | 224.6K |
| 10:10 | 14.89 | 14.92 | 14.85 | 14.90 | 163.1K |
| 10:15 | 14.89 | 14.95 | 14.88 | 14.92 | 256.5K |
| 10:20 | 14.93 | 14.99 | 14.92 | 14.95 | 400.0K |
| 10:25 | 14.98 | 15.06 | 14.96 | 14.99 | 651.5K |
| 10:30 | 15.04 | 15.04 | 14.91 | 14.91 | 232.6K |
| 10:35 | 14.91 | 14.92 | 14.89 | 14.90 | 355.3K |
| 10:40 | 14.90 | 14.95 | 14.89 | 14.93 | 107.4K |
| 10:45 | 14.93 | 15.02 | 14.93 | 14.96 | 161.7K |
| 10:50 | 14.96 | 15.00 | 14.96 | 14.97 | 85.1K |
| 10:55 | 14.96 | 14.98 | 14.95 | 14.97 | 64.0K |
| 11:00 | 14.97 | 15.01 | 14.97 | 14.99 | 169.7K |
| 11:05 | 14.99 | 15.00 | 14.98 | 14.98 | 68.0K |
| 11:10 | 14.99 | 15.00 | 14.97 | 14.98 | 93.2K |
| 11:15 | 14.98 | 14.99 | 14.96 | 14.96 | 73.0K |
| 11:20 | 14.96 | 14.97 | 14.95 | 14.95 | 73.7K |
| 11:25 | 14.94 | 14.94 | 14.91 | 14.92 | 72.6K |
| 11:30 | 14.92 | 14.92 | 14.92 | 14.92 | 8.8K |
| 13:00 | 14.92 | 14.93 | 14.78 | 14.79 | 328.9K |
| 13:05 | 14.79 | 14.81 | 14.78 | 14.79 | 139.0K |
| 13:10 | 14.80 | 14.81 | 14.78 | 14.79 | 168.0K |
| 13:15 | 14.82 | 14.90 | 14.81 | 14.84 | 185.6K |
| 13:20 | 14.87 | 14.92 | 14.79 | 14.83 | 330.3K |
| 13:25 | 14.83 | 14.90 | 14.83 | 14.90 | 81.4K |
| 13:30 | 14.90 | 14.93 | 14.87 | 14.89 | 274.7K |
| 13:35 | 14.87 | 14.91 | 14.86 | 14.89 | 127.0K |
| 13:40 | 14.87 | 14.90 | 14.85 | 14.89 | 86.3K |
| 13:45 | 14.88 | 14.93 | 14.86 | 14.91 | 141.9K |
| 13:50 | 14.92 | 14.92 | 14.87 | 14.89 | 123.1K |
| 13:55 | 14.89 | 14.90 | 14.85 | 14.85 | 84.3K |
| 14:00 | 14.85 | 14.88 | 14.85 | 14.88 | 70.0K |
| 14:05 | 14.88 | 14.88 | 14.85 | 14.87 | 39.1K |
| 14:10 | 14.87 | 14.94 | 14.85 | 14.94 | 321.4K |
| 14:15 | 14.92 | 14.94 | 14.91 | 14.92 | 72.2K |
| 14:20 | 14.95 | 15.05 | 14.95 | 15.01 | 1,152.9K |
| 14:25 | 15.00 | 15.01 | 14.95 | 14.99 | 259.9K |
| 14:30 | 14.99 | 15.03 | 14.98 | 15.01 | 281.4K |
| 14:35 | 15.03 | 15.03 | 14.97 | 14.97 | 297.4K |
| 14:40 | 15.01 | 15.01 | 14.97 | 15.00 | 260.1K |
| 14:45 | 15.00 | 15.02 | 14.99 | 14.99 | 374.1K |
| 14:50 | 15.00 | 15.00 | 14.97 | 14.97 | 197.2K |
| 14:55 | 14.97 | 14.97 | 14.95 | 14.97 | 200.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.72 | 15.06 | 14.54 | 14.96 | 11.4M |
| 2025-09-25 | 15.63 | 15.63 | 14.76 | 14.81 | 25.6M |
| 2025-09-24 | 15.25 | 16.04 | 15.18 | 15.73 | 17.8M |
| 2025-09-23 | 15.76 | 15.88 | 15.14 | 15.43 | 16.9M |
| 2025-09-22 | 15.09 | 15.85 | 15.08 | 15.83 | 35.3M |
| 2025-09-19 | 14.97 | 15.19 | 14.61 | 15.09 | 17.6M |
| 2025-09-18 | 14.75 | 15.46 | 14.45 | 15.06 | 22.8M |
| 2025-09-17 | 14.82 | 14.93 | 14.65 | 14.75 | 11.6M |
| 2025-09-16 | 15.31 | 15.41 | 14.83 | 14.97 | 12.8M |
| 2025-09-15 | 15.25 | 15.44 | 14.72 | 15.20 | 20.0M |
| 2025-09-12 | 15.04 | 15.44 | 14.97 | 15.20 | 15.5M |
| 2025-09-11 | 14.90 | 15.24 | 14.66 | 15.16 | 22.1M |
| 2025-09-10 | 15.54 | 15.74 | 14.90 | 15.05 | 36.0M |
| 2025-09-09 | 15.81 | 16.55 | 15.60 | 16.05 | 37.6M |
| 2025-09-08 | 15.71 | 15.99 | 15.41 | 15.53 | 20.0M |
| 2025-09-05 | 15.82 | 15.82 | 15.08 | 15.67 | 26.6M |
| 2025-09-04 | 15.70 | 16.01 | 15.31 | 15.82 | 25.8M |
| 2025-09-03 | 16.75 | 17.09 | 15.82 | 15.90 | 37.3M |
| 2025-09-02 | 16.00 | 16.62 | 15.68 | 16.50 | 47.0M |
| 2025-09-01 | 15.32 | 16.20 | 15.02 | 15.79 | 42.7M |
| 2025-08-29 | 14.20 | 15.14 | 14.15 | 14.76 | 33.4M |
| 2025-08-28 | 14.35 | 14.53 | 13.65 | 14.25 | 29.0M |
| 2025-08-27 | 15.25 | 15.25 | 14.33 | 14.36 | 32.2M |
| 2025-08-26 | 15.32 | 15.68 | 15.20 | 15.24 | 25.1M |
| 2025-08-25 | 15.35 | 15.40 | 15.00 | 15.28 | 27.2M |
| 2025-08-22 | 16.03 | 16.15 | 15.12 | 15.20 | 38.8M |
| 2025-08-21 | 15.81 | 16.28 | 15.52 | 15.97 | 29.0M |
| 2025-08-20 | 14.90 | 15.68 | 14.87 | 15.59 | 29.1M |
| 2025-08-19 | 15.47 | 15.47 | 14.87 | 14.96 | 20.9M |
| 2025-08-18 | 15.25 | 15.52 | 15.00 | 15.36 | 21.1M |
| 2025-08-15 | 15.07 | 15.43 | 14.96 | 15.26 | 18.0M |
| 2025-08-14 | 15.93 | 15.99 | 14.97 | 15.02 | 29.3M |
| 2025-08-13 | 15.88 | 15.99 | 15.43 | 15.92 | 22.3M |
| 2025-08-12 | 15.70 | 15.85 | 15.61 | 15.79 | 15.2M |
| 2025-08-11 | 16.33 | 16.33 | 15.60 | 15.69 | 34.7M |
| 2025-08-08 | 17.10 | 17.35 | 16.36 | 16.59 | 29.5M |
| 2025-08-07 | 16.30 | 17.68 | 16.06 | 17.00 | 36.8M |
| 2025-08-06 | 15.42 | 16.53 | 15.22 | 16.44 | 30.4M |
| 2025-08-05 | 15.08 | 15.89 | 15.04 | 15.48 | 24.6M |
| 2025-08-04 | 14.37 | 15.28 | 14.30 | 15.16 | 32.1M |
| 2025-08-01 | 14.38 | 14.48 | 14.00 | 14.22 | 16.8M |
| 2025-07-31 | 14.60 | 14.71 | 14.06 | 14.38 | 28.8M |
| 2025-07-30 | 14.01 | 15.05 | 13.86 | 14.68 | 36.3M |
| 2025-07-29 | 13.67 | 14.09 | 13.63 | 14.09 | 15.8M |
| 2025-07-28 | 14.06 | 14.20 | 13.58 | 13.74 | 20.1M |
| 2025-07-25 | 14.14 | 14.65 | 14.00 | 14.17 | 21.5M |
| 2025-07-24 | 13.59 | 14.59 | 13.56 | 14.28 | 37.9M |
| 2025-07-23 | 13.22 | 13.65 | 13.14 | 13.55 | 25.2M |
| 2025-07-22 | 13.55 | 13.98 | 13.26 | 13.29 | 35.5M |
| 2025-07-21 | 13.48 | 13.68 | 13.31 | 13.40 | 15.1M |
| 2025-07-18 | 13.31 | 13.49 | 13.17 | 13.42 | 17.1M |
| 2025-07-17 | 13.62 | 13.63 | 13.13 | 13.36 | 22.6M |
| 2025-07-16 | 13.26 | 13.61 | 13.20 | 13.55 | 21.8M |
| 2025-07-15 | 14.20 | 14.22 | 13.02 | 13.40 | 54.7M |
| 2025-07-14 | 14.33 | 14.50 | 14.15 | 14.42 | 18.2M |
| 2025-07-11 | 14.52 | 14.80 | 14.30 | 14.33 | 19.1M |
| 2025-07-10 | 15.00 | 15.07 | 14.38 | 14.66 | 25.7M |
| 2025-07-09 | 15.02 | 15.44 | 14.90 | 15.07 | 21.7M |
| 2025-07-08 | 14.91 | 15.80 | 14.87 | 15.26 | 38.7M |
| 2025-07-07 | 14.02 | 15.50 | 13.95 | 14.91 | 38.4M |
| 2025-07-04 | 14.50 | 14.60 | 13.74 | 14.29 | 30.2M |
| 2025-07-03 | 14.26 | 15.05 | 14.20 | 14.70 | 26.8M |
| 2025-07-02 | 14.95 | 15.14 | 14.36 | 14.40 | 26.7M |
| 2025-07-01 | 14.67 | 15.06 | 14.32 | 14.80 | 42.5M |
| 2025-06-30 | 13.80 | 14.86 | 13.77 | 14.63 | 56.6M |
| 2025-06-27 | 13.64 | 13.95 | 13.49 | 13.70 | 24.4M |
| 2025-06-26 | 13.65 | 13.74 | 13.16 | 13.60 | 27.9M |
| 2025-06-25 | 13.90 | 14.11 | 13.65 | 13.75 | 24.7M |
| 2025-06-24 | 13.99 | 14.45 | 13.74 | 13.86 | 28.8M |
| 2025-06-23 | 13.88 | 14.26 | 13.64 | 14.08 | 31.3M |
| 2025-06-20 | 13.70 | 14.25 | 13.67 | 14.00 | 28.2M |
| 2025-06-19 | 14.48 | 14.68 | 13.80 | 13.93 | 41.9M |
| 2025-06-18 | 14.52 | 14.71 | 14.32 | 14.48 | 33.7M |
| 2025-06-17 | 15.00 | 15.29 | 14.70 | 14.76 | 44.3M |
| 2025-06-16 | 15.68 | 15.68 | 15.03 | 15.18 | 57.9M |
| 2025-06-13 | 16.66 | 16.85 | 15.50 | 15.88 | 66.0M |
| 2025-06-12 | 14.73 | 16.12 | 14.59 | 15.91 | 67.4M |
| 2025-06-11 | 14.41 | 14.99 | 14.26 | 14.65 | 50.7M |
| 2025-06-10 | 14.39 | 15.10 | 14.33 | 14.51 | 63.3M |
| 2025-06-09 | 14.46 | 14.71 | 13.91 | 14.42 | 60.4M |
| 2025-06-06 | 14.89 | 15.32 | 14.24 | 14.44 | 100.4M |
| 2025-06-05 | 17.81 | 18.18 | 15.43 | 15.43 | 110.8M |
| 2025-06-04 | 15.35 | 17.39 | 15.35 | 17.39 | 58.2M |
| 2025-06-03 | 14.80 | 15.81 | 14.03 | 15.81 | 72.1M |
| 2025-05-30 | 13.55 | 14.91 | 13.30 | 14.37 | 74.0M |
| 2025-05-29 | 13.21 | 14.22 | 12.67 | 13.55 | 52.7M |
| 2025-05-28 | 12.40 | 13.99 | 12.35 | 13.65 | 62.5M |
| 2025-05-27 | 12.12 | 13.13 | 11.83 | 12.80 | 72.0M |
| 2025-05-26 | 12.02 | 12.44 | 11.73 | 11.94 | 46.4M |
| 2025-05-23 | 11.61 | 11.95 | 11.36 | 11.67 | 37.2M |
| 2025-05-22 | 12.10 | 12.10 | 11.62 | 11.76 | 54.2M |
| 2025-05-21 | 11.60 | 12.41 | 11.37 | 12.22 | 93.5M |
| 2025-05-20 | 10.26 | 11.28 | 10.24 | 11.28 | 54.6M |
| 2025-05-19 | 9.98 | 10.39 | 9.95 | 10.25 | 45.4M |
| 2025-05-16 | 9.35 | 10.21 | 9.35 | 9.92 | 52.7M |
| 2025-05-15 | 9.38 | 9.43 | 9.01 | 9.28 | 26.9M |
| 2025-05-14 | 9.40 | 9.60 | 9.18 | 9.51 | 27.5M |
| 2025-05-13 | 9.20 | 9.66 | 9.01 | 9.50 | 35.2M |
| 2025-05-12 | 9.43 | 9.54 | 9.03 | 9.33 | 37.7M |
| 2025-05-09 | 9.40 | 9.83 | 9.36 | 9.76 | 36.9M |
| 2025-05-08 | 9.72 | 9.98 | 9.41 | 9.43 | 45.0M |
| 2025-05-07 | 10.39 | 10.40 | 9.82 | 9.90 | 44.5M |
| 2025-05-06 | 9.95 | 10.55 | 9.90 | 10.40 | 57.1M |
| 2025-04-30 | 10.21 | 10.38 | 9.78 | 9.89 | 70.2M |
| 2025-04-29 | 9.68 | 10.44 | 9.67 | 10.44 | 100.0M |
| 2025-04-28 | 8.99 | 9.60 | 8.81 | 9.49 | 35.7M |
| 2025-04-25 | 8.96 | 9.27 | 8.80 | 9.02 | 26.3M |
| 2025-04-24 | 9.22 | 9.28 | 8.82 | 8.95 | 35.8M |
| 2025-04-23 | 9.38 | 9.74 | 9.00 | 9.04 | 55.9M |
| 2025-04-22 | 9.86 | 10.30 | 9.52 | 9.83 | 59.5M |
| 2025-04-21 | 8.77 | 9.56 | 8.60 | 9.56 | 33.2M |
| 2025-04-18 | 8.55 | 8.81 | 8.39 | 8.69 | 24.9M |
| 2025-04-17 | 8.95 | 9.15 | 8.61 | 8.67 | 33.0M |
| 2025-04-16 | 9.53 | 9.59 | 8.88 | 8.99 | 23.8M |
| 2025-04-15 | 9.46 | 9.55 | 8.98 | 9.37 | 32.2M |
| 2025-04-14 | 8.86 | 9.55 | 8.86 | 9.55 | 40.8M |
| 2025-04-11 | 8.45 | 9.07 | 8.45 | 8.86 | 37.6M |
| 2025-04-10 | 8.29 | 8.54 | 8.21 | 8.35 | 22.5M |
| 2025-04-09 | 7.51 | 8.28 | 7.06 | 8.16 | 27.5M |
| 2025-04-08 | 7.60 | 7.91 | 7.32 | 7.71 | 30.7M |
| 2025-04-07 | 8.00 | 8.17 | 7.93 | 7.93 | 19.1M |
| 2025-04-03 | 8.71 | 8.95 | 8.66 | 8.81 | 27.0M |
| 2025-04-02 | 8.40 | 9.10 | 8.32 | 8.85 | 44.7M |
| 2025-04-01 | 8.17 | 8.48 | 8.02 | 8.32 | 30.2M |
| 2025-03-31 | 8.07 | 8.23 | 7.86 | 8.13 | 19.1M |
| 2025-03-28 | 8.17 | 8.31 | 8.05 | 8.16 | 24.7M |
| 2025-03-27 | 7.72 | 8.50 | 7.71 | 8.10 | 37.1M |
| 2025-03-26 | 7.98 | 8.00 | 7.72 | 7.76 | 17.1M |
| 2025-03-25 | 8.14 | 8.15 | 7.92 | 7.96 | 14.7M |
| 2025-03-24 | 8.13 | 8.20 | 7.93 | 8.14 | 22.7M |
| 2025-03-21 | 8.60 | 8.68 | 8.12 | 8.17 | 49.5M |
| 2025-03-20 | 8.65 | 8.89 | 8.59 | 8.71 | 28.2M |
| 2025-03-19 | 8.81 | 9.04 | 8.62 | 8.73 | 48.4M |
| 2025-03-18 | 8.69 | 9.10 | 8.45 | 9.03 | 70.4M |
| 2025-03-17 | 9.00 | 9.26 | 8.57 | 8.65 | 49.4M |
| 2025-03-14 | 9.21 | 9.38 | 8.71 | 8.99 | 62.1M |
| 2025-03-13 | 8.70 | 9.57 | 8.64 | 9.05 | 91.3M |
| 2025-03-12 | 8.00 | 8.70 | 7.95 | 8.70 | 53.6M |
| 2025-03-11 | 7.48 | 8.05 | 7.28 | 7.91 | 39.6M |
| 2025-03-10 | 7.60 | 7.72 | 7.42 | 7.51 | 20.4M |
| 2025-03-07 | 7.81 | 7.99 | 7.51 | 7.57 | 31.9M |
| 2025-03-06 | 7.39 | 7.92 | 7.29 | 7.82 | 54.1M |
| 2025-03-05 | 6.81 | 7.47 | 6.79 | 7.39 | 46.9M |
| 2025-03-04 | 6.55 | 6.86 | 6.46 | 6.79 | 20.8M |
| 2025-03-03 | 6.62 | 6.79 | 6.52 | 6.59 | 19.4M |
| 2025-02-28 | 6.88 | 6.93 | 6.59 | 6.61 | 26.0M |
| 2025-02-27 | 6.78 | 7.04 | 6.72 | 6.93 | 32.2M |
| 2025-02-26 | 6.78 | 6.90 | 6.68 | 6.71 | 21.8M |
| 2025-02-25 | 6.56 | 7.02 | 6.51 | 6.83 | 47.3M |
| 2025-02-24 | 6.30 | 6.74 | 6.27 | 6.60 | 37.2M |
| 2025-02-21 | 6.57 | 6.60 | 6.29 | 6.31 | 49.7M |
| 2025-02-20 | 6.25 | 6.66 | 6.21 | 6.60 | 63.5M |
| 2025-02-19 | 5.82 | 6.33 | 5.82 | 6.30 | 73.7M |
| 2025-02-18 | 5.86 | 5.96 | 5.75 | 5.75 | 24.6M |
| 2025-02-17 | 5.77 | 6.16 | 5.77 | 5.88 | 52.9M |
| 2025-02-14 | 5.62 | 5.75 | 5.61 | 5.73 | 24.1M |
| 2025-02-13 | 5.60 | 5.67 | 5.52 | 5.63 | 17.6M |
| 2025-02-12 | 5.62 | 5.64 | 5.51 | 5.64 | 25.5M |
| 2025-02-11 | 5.40 | 5.76 | 5.40 | 5.66 | 53.1M |
| 2025-02-10 | 5.23 | 5.40 | 5.21 | 5.39 | 26.5M |
| 2025-02-07 | 5.21 | 5.28 | 5.18 | 5.24 | 22.4M |
| 2025-02-06 | 5.20 | 5.25 | 5.16 | 5.23 | 17.6M |
| 2025-02-05 | 5.19 | 5.31 | 5.11 | 5.24 | 27.6M |
| 2025-01-27 | 5.15 | 5.23 | 5.13 | 5.13 | 18.9M |
| 2025-01-24 | 5.05 | 5.16 | 4.98 | 5.13 | 19.4M |
| 2025-01-23 | 5.06 | 5.15 | 5.04 | 5.04 | 19.7M |
| 2025-01-22 | 5.08 | 5.08 | 4.98 | 5.02 | 13.8M |
| 2025-01-21 | 5.17 | 5.18 | 5.02 | 5.09 | 16.4M |
| 2025-01-20 | 5.07 | 5.16 | 5.03 | 5.14 | 21.2M |
| 2025-01-17 | 5.14 | 5.16 | 5.01 | 5.04 | 20.8M |
| 2025-01-16 | 5.06 | 5.35 | 5.05 | 5.15 | 35.2M |
| 2025-01-15 | 4.97 | 5.11 | 4.96 | 5.03 | 26.9M |
| 2025-01-14 | 4.95 | 5.00 | 4.83 | 4.98 | 29.8M |
| 2025-01-13 | 4.80 | 4.82 | 4.68 | 4.75 | 31.3M |
| 2025-01-10 | 5.17 | 5.20 | 4.86 | 4.87 | 37.3M |
| 2025-01-09 | 5.28 | 5.33 | 5.15 | 5.19 | 27.7M |
| 2025-01-08 | 5.36 | 5.38 | 5.11 | 5.32 | 42.3M |
| 2025-01-07 | 5.42 | 5.52 | 5.25 | 5.43 | 37.9M |
| 2025-01-06 | 5.50 | 5.64 | 5.33 | 5.44 | 47.1M |
| 2025-01-03 | 5.95 | 5.96 | 5.52 | 5.62 | 79.6M |
| 2025-01-02 | 5.71 | 6.17 | 5.71 | 6.13 | 130.2M |