13.64
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 13.72 | 14.60 | 13.60 | 13.64 | 0.5M |
| 2025-10-06 | 14.00 | 14.26 | 13.44 | 13.72 | 0.6M |
| 2025-10-03 | 13.98 | 14.38 | 13.90 | 14.00 | 0.6M |
| 2025-10-02 | 13.78 | 13.98 | 13.72 | 13.86 | 0.3M |
| 2025-10-01 | 14.06 | 14.18 | 13.60 | 13.60 | 0.3M |
| 2025-09-30 | 14.30 | 14.58 | 13.80 | 14.18 | 0.6M |
| 2025-09-29 | 13.30 | 14.36 | 13.30 | 14.30 | 1.2M |
| 2025-09-26 | 13.78 | 13.78 | 12.90 | 13.08 | 0.4M |
| 2025-09-25 | 12.58 | 13.70 | 12.50 | 13.56 | 0.8M |
| 2025-09-24 | 11.96 | 13.10 | 11.82 | 12.58 | 0.9M |
| 2025-09-23 | 12.02 | 12.38 | 11.96 | 11.98 | 0.4M |
| 2025-09-22 | 12.52 | 12.60 | 11.74 | 12.30 | 0.7M |
| 2025-09-19 | 12.26 | 12.68 | 12.24 | 12.52 | 0.4M |
| 2025-09-18 | 12.04 | 12.40 | 11.82 | 12.18 | 0.6M |
| 2025-09-17 | 12.02 | 12.42 | 11.80 | 12.00 | 0.8M |
| 2025-09-16 | 12.60 | 12.78 | 12.00 | 12.06 | 0.7M |
| 2025-09-15 | 13.26 | 13.44 | 12.52 | 12.60 | 0.7M |
| 2025-09-12 | 13.20 | 13.90 | 13.16 | 13.24 | 0.7M |
| 2025-09-11 | 12.70 | 13.32 | 12.70 | 13.08 | 0.5M |
| 2025-09-10 | 12.50 | 13.28 | 12.50 | 12.68 | 0.6M |
| 2025-09-09 | 13.00 | 13.12 | 12.20 | 12.48 | 0.9M |
| 2025-09-08 | 13.98 | 14.28 | 12.76 | 13.02 | 1.4M |
| 2025-09-05 | 13.06 | 14.18 | 12.82 | 13.96 | 1.1M |
| 2025-09-04 | 12.50 | 13.46 | 12.50 | 13.08 | 1.0M |
| 2025-09-03 | 13.38 | 13.86 | 12.72 | 12.76 | 1.8M |
| 2025-09-02 | 14.00 | 15.12 | 13.08 | 13.96 | 2.6M |
| 2025-09-01 | 16.04 | 17.48 | 14.54 | 14.62 | 2.3M |
| 2025-08-29 | 15.34 | 17.00 | 15.30 | 16.04 | 3.8M |
| 2025-08-28 | 12.96 | 15.42 | 12.14 | 15.34 | 2.7M |
| 2025-08-27 | 12.84 | 14.32 | 12.62 | 13.10 | 2.3M |
| 2025-08-26 | 12.36 | 12.40 | 11.76 | 11.78 | 0.7M |
| 2025-08-25 | 12.40 | 13.24 | 12.28 | 12.34 | 0.9M |
| 2025-08-22 | 11.80 | 12.68 | 11.56 | 12.40 | 0.9M |
| 2025-08-21 | 11.00 | 11.66 | 10.98 | 11.56 | 0.4M |
| 2025-08-20 | 11.28 | 11.30 | 10.78 | 11.06 | 0.5M |
| 2025-08-19 | 11.38 | 11.56 | 11.12 | 11.28 | 0.4M |
| 2025-08-18 | 12.08 | 12.14 | 11.16 | 11.38 | 0.7M |
| 2025-08-15 | 12.14 | 12.44 | 11.56 | 12.04 | 0.7M |
| 2025-08-14 | 10.66 | 12.62 | 10.60 | 12.06 | 2.0M |
| 2025-08-13 | 11.04 | 11.20 | 10.50 | 10.66 | 0.6M |
| 2025-08-12 | 10.30 | 11.12 | 10.20 | 10.96 | 0.9M |
| 2025-08-11 | 11.00 | 11.56 | 10.18 | 10.30 | 1.0M |
| 2025-08-08 | 11.80 | 11.90 | 10.92 | 11.14 | 1.0M |
| 2025-08-07 | 10.96 | 12.06 | 10.54 | 11.64 | 1.4M |
| 2025-08-06 | 12.24 | 12.72 | 10.50 | 10.96 | 2.6M |
| 2025-08-05 | 13.08 | 13.20 | 11.50 | 12.26 | 1.7M |
| 2025-08-04 | 14.10 | 14.38 | 11.60 | 13.08 | 4.2M |
| 2025-08-01 | 14.92 | 15.32 | 14.00 | 14.42 | 1.5M |
| 2025-07-31 | 16.04 | 16.06 | 14.84 | 15.00 | 1.7M |
| 2025-07-30 | 16.50 | 16.88 | 15.90 | 16.08 | 0.9M |
| 2025-07-29 | 16.50 | 16.50 | 16.50 | 16.50 | 1.6M |
| 2025-07-28 | 18.10 | 19.36 | 17.54 | 17.98 | 1.7M |
| 2025-07-25 | 18.00 | 18.30 | 17.20 | 17.44 | 0.9M |
| 2025-07-24 | 18.02 | 18.04 | 17.02 | 17.40 | 0.6M |
| 2025-07-23 | 17.12 | 18.10 | 17.00 | 18.02 | 0.6M |
| 2025-07-22 | 16.80 | 17.50 | 15.96 | 17.08 | 0.8M |
| 2025-07-21 | 17.50 | 18.50 | 16.78 | 16.80 | 0.8M |
| 2025-07-18 | 17.22 | 18.04 | 16.66 | 17.46 | 1.2M |
| 2025-07-17 | 15.46 | 17.42 | 15.26 | 17.06 | 1.4M |
| 2025-07-16 | 15.00 | 15.92 | 14.78 | 15.20 | 1.2M |
| 2025-07-15 | 14.84 | 15.68 | 14.60 | 14.90 | 1.9M |
| 2025-07-14 | 18.00 | 18.00 | 14.48 | 14.88 | 4.4M |
| 2025-07-11 | 19.02 | 19.62 | 17.00 | 18.14 | 2.7M |
| 2025-07-10 | 22.10 | 22.10 | 18.56 | 19.04 | 4.1M |
| 2025-07-09 | 20.15 | 22.25 | 20.15 | 22.20 | 2.2M |
| 2025-07-08 | 19.40 | 21.75 | 19.06 | 20.05 | 2.7M |
| 2025-07-07 | 18.50 | 19.30 | 18.10 | 19.30 | 1.3M |
| 2025-07-04 | 17.10 | 18.60 | 16.86 | 18.48 | 1.5M |
| 2025-07-03 | 17.46 | 17.96 | 16.90 | 17.10 | 0.6M |
| 2025-07-02 | 16.90 | 17.56 | 16.62 | 17.20 | 0.8M |
| 2025-07-01 | 17.72 | 17.94 | 16.80 | 16.84 | 0.9M |
| 2025-06-30 | 16.12 | 18.00 | 16.10 | 17.68 | 1.6M |
| 2025-06-27 | 16.84 | 18.00 | 16.00 | 16.20 | 1.7M |
| 2025-06-26 | 14.66 | 17.68 | 14.64 | 16.84 | 4.1M |
| 2025-06-25 | 13.44 | 14.10 | 13.38 | 13.64 | 0.6M |
| 2025-06-24 | 13.10 | 13.58 | 12.76 | 13.40 | 0.8M |
| 2025-06-23 | 14.52 | 14.98 | 12.58 | 12.90 | 1.4M |
| 2025-06-19 | 14.58 | 14.86 | 14.20 | 14.52 | 0.4M |
| 2025-06-18 | 14.86 | 15.04 | 14.18 | 14.74 | 0.8M |
| 2025-06-17 | 14.56 | 14.96 | 14.10 | 14.88 | 0.7M |
| 2025-06-16 | 14.86 | 15.06 | 14.10 | 14.56 | 0.9M |
| 2025-06-13 | 14.54 | 14.96 | 14.36 | 14.80 | 0.7M |
| 2025-06-12 | 14.50 | 14.74 | 14.00 | 14.50 | 0.6M |
| 2025-06-11 | 13.14 | 14.78 | 12.74 | 14.46 | 1.4M |
| 2025-06-10 | 14.22 | 14.40 | 13.10 | 13.28 | 0.9M |
| 2025-06-09 | 14.00 | 14.34 | 13.38 | 14.18 | 0.8M |
| 2025-06-05 | 14.22 | 14.22 | 13.40 | 13.94 | 0.9M |
| 2025-06-04 | 13.52 | 14.28 | 13.24 | 14.16 | 1.4M |
| 2025-06-03 | 13.96 | 13.96 | 12.62 | 13.38 | 1.6M |
| 2025-06-02 | 13.00 | 14.24 | 12.60 | 13.94 | 1.8M |
| 2025-05-30 | 12.00 | 13.52 | 12.00 | 13.30 | 1.8M |
| 2025-05-28 | 11.90 | 12.00 | 11.44 | 11.96 | 0.9M |
| 2025-05-27 | 11.08 | 12.00 | 10.94 | 11.90 | 1.7M |
| 2025-05-26 | 10.94 | 11.42 | 10.60 | 10.80 | 1.4M |
| 2025-05-23 | 10.54 | 11.02 | 10.00 | 10.60 | 1.2M |
| 2025-05-22 | 10.00 | 10.58 | 9.68 | 10.36 | 1.1M |
| 2025-05-21 | 9.26 | 10.08 | 9.26 | 10.06 | 0.9M |
| 2025-05-20 | 8.91 | 9.60 | 8.80 | 9.23 | 0.6M |
| 2025-05-19 | 8.97 | 9.29 | 8.71 | 8.80 | 0.3M |
| 2025-05-16 | 9.22 | 9.34 | 8.74 | 8.98 | 0.3M |
| 2025-05-15 | 9.22 | 9.63 | 9.13 | 9.16 | 0.3M |
| 2025-05-14 | 9.82 | 9.82 | 9.20 | 9.22 | 0.4M |
| 2025-05-13 | 9.04 | 9.86 | 8.65 | 9.82 | 0.7M |
| 2025-05-12 | 9.94 | 10.32 | 8.85 | 9.05 | 0.9M |
| 2025-05-09 | 9.99 | 10.10 | 9.54 | 9.88 | 0.9M |
| 2025-05-08 | 9.48 | 9.99 | 8.90 | 9.99 | 1.0M |
| 2025-05-07 | 7.73 | 9.49 | 7.73 | 9.45 | 3.1M |
| 2025-05-06 | 7.76 | 8.17 | 7.50 | 7.70 | 0.5M |
| 2025-05-05 | 7.39 | 7.79 | 7.31 | 7.72 | 0.6M |
| 2025-05-02 | 7.30 | 7.39 | 7.16 | 7.39 | 0.4M |
| 2025-04-30 | 7.21 | 7.40 | 7.11 | 7.37 | 0.2M |
| 2025-04-29 | 7.24 | 7.40 | 7.10 | 7.24 | 0.4M |
| 2025-04-28 | 7.35 | 7.74 | 7.28 | 7.28 | 0.3M |
| 2025-04-25 | 7.31 | 7.45 | 7.16 | 7.34 | 0.3M |
| 2025-04-24 | 7.45 | 7.68 | 7.03 | 7.31 | 0.5M |
| 2025-04-23 | 6.99 | 7.40 | 6.85 | 7.34 | 0.6M |
| 2025-04-22 | 7.13 | 7.13 | 6.55 | 6.99 | 1.1M |
| 2025-04-17 | 7.17 | 7.17 | 6.96 | 7.03 | 0.1M |
| 2025-04-16 | 7.26 | 7.36 | 7.01 | 7.18 | 0.2M |
| 2025-04-15 | 7.57 | 7.73 | 7.10 | 7.30 | 0.5M |
| 2025-04-14 | 7.70 | 7.87 | 7.32 | 7.51 | 0.3M |
| 2025-04-11 | 7.35 | 7.60 | 7.31 | 7.55 | 0.4M |
| 2025-04-10 | 7.76 | 7.88 | 7.20 | 7.34 | 0.9M |
| 2025-04-09 | 6.90 | 6.90 | 6.55 | 6.88 | 0.4M |
| 2025-04-08 | 6.95 | 7.26 | 6.80 | 6.91 | 0.8M |
| 2025-04-07 | 6.13 | 6.89 | 5.60 | 6.52 | 1.7M |
| 2025-04-04 | 7.70 | 7.70 | 6.38 | 6.66 | 1.2M |
| 2025-04-03 | 7.33 | 7.92 | 7.03 | 7.40 | 0.6M |
| 2025-04-02 | 7.70 | 7.92 | 7.24 | 7.33 | 0.4M |
| 2025-04-01 | 7.31 | 7.74 | 7.31 | 7.70 | 0.3M |
| 2025-03-31 | 7.33 | 7.88 | 7.24 | 7.27 | 0.3M |
| 2025-03-28 | 7.56 | 7.94 | 7.29 | 7.33 | 0.6M |
| 2025-03-27 | 8.04 | 8.09 | 7.40 | 7.56 | 1.2M |
| 2025-03-26 | 8.55 | 8.57 | 7.95 | 8.10 | 1.0M |
| 2025-03-25 | 9.28 | 9.28 | 8.45 | 8.60 | 1.0M |
| 2025-03-24 | 9.40 | 9.58 | 8.81 | 9.29 | 1.1M |
| 2025-03-21 | 8.72 | 9.40 | 8.61 | 9.40 | 1.2M |
| 2025-03-20 | 8.78 | 8.92 | 8.24 | 8.72 | 0.9M |
| 2025-03-19 | 8.00 | 9.10 | 8.00 | 8.72 | 2.8M |
| 2025-03-18 | 8.23 | 8.34 | 7.58 | 7.58 | 1.2M |
| 2025-03-17 | 7.50 | 8.39 | 7.50 | 8.18 | 1.8M |
| 2025-03-14 | 6.86 | 7.30 | 6.68 | 7.18 | 1.4M |
| 2025-03-13 | 7.22 | 7.31 | 6.50 | 6.57 | 1.3M |
| 2025-03-12 | 6.93 | 7.44 | 6.80 | 7.20 | 1.5M |
| 2025-03-11 | 6.44 | 7.09 | 5.79 | 6.89 | 2.2M |
| 2025-03-10 | 8.09 | 8.49 | 6.25 | 6.80 | 4.2M |
| 2025-03-07 | 7.24 | 8.98 | 7.10 | 7.90 | 6.0M |
| 2025-03-06 | 6.50 | 7.45 | 6.17 | 6.91 | 3.6M |
| 2025-03-05 | 5.20 | 6.33 | 5.19 | 6.32 | 2.7M |
| 2025-03-04 | 4.60 | 5.20 | 4.60 | 5.05 | 1.5M |
| 2025-03-03 | 4.25 | 4.60 | 4.25 | 4.60 | 0.3M |
| 2025-02-28 | 4.39 | 4.39 | 4.25 | 4.25 | 0.0M |
| 2025-02-27 | 4.39 | 4.39 | 4.28 | 4.36 | 0.1M |
| 2025-02-26 | 4.23 | 4.39 | 4.23 | 4.35 | 0.2M |
| 2025-02-25 | 4.17 | 4.31 | 4.15 | 4.23 | 0.2M |
| 2025-02-24 | 4.00 | 4.17 | 3.94 | 4.17 | 0.1M |
| 2025-02-21 | 3.93 | 4.15 | 3.90 | 4.01 | 0.4M |
| 2025-02-20 | 3.90 | 4.10 | 3.90 | 4.09 | 0.3M |
| 2025-02-19 | 3.86 | 3.90 | 3.86 | 3.87 | 0.0M |
| 2025-02-18 | 3.95 | 3.98 | 3.81 | 3.86 | 0.1M |
| 2025-02-17 | 3.90 | 4.00 | 3.90 | 3.91 | 0.1M |
| 2025-02-14 | 4.39 | 4.40 | 3.76 | 3.76 | 0.9M |
| 2025-02-13 | 4.30 | 4.39 | 4.12 | 4.30 | 0.1M |
| 2025-02-12 | 4.33 | 4.33 | 4.15 | 4.30 | 0.1M |
| 2025-02-11 | 4.27 | 4.37 | 4.20 | 4.33 | 0.1M |
| 2025-02-10 | 4.37 | 4.38 | 4.12 | 4.27 | 0.2M |
| 2025-02-07 | 3.99 | 4.20 | 3.84 | 4.20 | 0.2M |
| 2025-02-06 | 3.90 | 3.93 | 3.79 | 3.85 | 0.2M |
| 2025-02-05 | 3.82 | 3.94 | 3.82 | 3.90 | 0.1M |
| 2025-02-04 | 3.81 | 3.88 | 3.76 | 3.81 | 0.2M |
| 2025-02-03 | 3.99 | 3.99 | 3.76 | 3.81 | 0.3M |
| 2025-01-31 | 4.00 | 4.00 | 3.90 | 3.99 | 0.1M |
| 2025-01-30 | 3.91 | 4.00 | 3.83 | 3.96 | 0.2M |
| 2025-01-29 | 3.84 | 4.00 | 3.83 | 3.93 | 0.3M |
| 2025-01-28 | 3.88 | 4.00 | 3.84 | 3.86 | 0.2M |
| 2025-01-27 | 3.87 | 3.97 | 3.87 | 3.89 | 0.0M |
| 2025-01-24 | 3.90 | 3.97 | 3.87 | 3.90 | 0.1M |
| 2025-01-23 | 3.99 | 3.99 | 3.89 | 3.90 | 0.1M |
| 2025-01-22 | 4.07 | 4.08 | 3.94 | 3.99 | 0.1M |
| 2025-01-21 | 3.98 | 4.07 | 3.97 | 4.00 | 0.1M |
| 2025-01-20 | 3.90 | 4.08 | 3.90 | 3.98 | 0.2M |
| 2025-01-17 | 4.01 | 4.10 | 3.79 | 3.90 | 0.3M |
| 2025-01-16 | 4.15 | 4.19 | 4.00 | 4.07 | 0.1M |
| 2025-01-15 | 4.25 | 4.31 | 4.15 | 4.15 | 0.1M |
| 2025-01-14 | 4.21 | 4.38 | 4.21 | 4.25 | 0.1M |
| 2025-01-13 | 4.32 | 4.32 | 4.21 | 4.21 | 0.1M |
| 2025-01-10 | 4.24 | 4.50 | 4.24 | 4.41 | 0.1M |
| 2025-01-09 | 4.33 | 4.40 | 4.27 | 4.36 | 0.0M |
| 2025-01-08 | 4.23 | 4.60 | 4.23 | 4.33 | 0.2M |
| 2025-01-07 | 4.45 | 4.46 | 4.20 | 4.27 | 0.4M |
| 2025-01-03 | 4.29 | 4.56 | 4.29 | 4.46 | 0.1M |
| 2025-01-02 | 4.40 | 4.63 | 4.14 | 4.31 | 0.1M |