14,050.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14,210.00 | 14,210.00 | 14,040.00 | 14,050.00 | 0.0M |
| 2025-09-25 | 14,220.00 | 14,270.00 | 14,200.00 | 14,245.00 | 0.0M |
| 2025-09-24 | 14,415.00 | 14,415.00 | 14,195.00 | 14,285.00 | 0.0M |
| 2025-09-23 | 14,290.00 | 14,290.00 | 14,195.00 | 14,200.00 | 0.0M |
| 2025-09-22 | 14,240.00 | 14,270.00 | 14,185.00 | 14,235.00 | 0.0M |
| 2025-09-19 | 14,295.00 | 14,325.00 | 14,160.00 | 14,235.00 | 0.0M |
| 2025-09-18 | 14,300.00 | 14,355.00 | 14,220.00 | 14,235.00 | 0.0M |
| 2025-09-17 | 14,325.00 | 14,355.00 | 14,270.00 | 14,280.00 | 0.0M |
| 2025-09-16 | 14,335.00 | 14,370.00 | 14,255.00 | 14,370.00 | 0.0M |
| 2025-09-15 | 14,315.00 | 14,345.00 | 14,235.00 | 14,345.00 | 0.0M |
| 2025-09-12 | 14,285.00 | 14,290.00 | 14,175.00 | 14,270.00 | 0.0M |
| 2025-09-11 | 14,220.00 | 14,230.00 | 14,145.00 | 14,230.00 | 0.0M |
| 2025-09-10 | 14,230.00 | 14,230.00 | 14,140.00 | 14,215.00 | 0.0M |
| 2025-09-09 | 14,200.00 | 14,215.00 | 14,055.00 | 14,070.00 | 0.0M |
| 2025-09-08 | 14,140.00 | 14,205.00 | 14,070.00 | 14,105.00 | 0.0M |
| 2025-09-05 | 13,985.00 | 14,040.00 | 13,930.00 | 13,945.00 | 0.0M |
| 2025-09-04 | 13,855.00 | 13,975.00 | 13,835.00 | 13,845.00 | 0.1M |
| 2025-09-03 | 13,900.00 | 13,900.00 | 13,730.00 | 13,770.00 | 0.0M |
| 2025-09-02 | 14,135.00 | 14,165.00 | 13,995.00 | 14,025.00 | 0.0M |
| 2025-09-01 | 14,000.00 | 14,175.00 | 14,000.00 | 14,065.00 | 0.0M |
| 2025-08-29 | 14,100.00 | 14,130.00 | 13,985.00 | 14,000.00 | 0.0M |
| 2025-08-28 | 14,010.00 | 14,105.00 | 13,900.00 | 14,100.00 | 0.0M |
| 2025-08-27 | 14,075.00 | 14,100.00 | 14,010.00 | 14,010.00 | 0.0M |
| 2025-08-26 | 14,235.00 | 14,280.00 | 14,150.00 | 14,155.00 | 0.0M |
| 2025-08-25 | 14,305.00 | 14,320.00 | 14,210.00 | 14,235.00 | 0.0M |
| 2025-08-22 | 14,135.00 | 14,165.00 | 14,050.00 | 14,115.00 | 0.0M |
| 2025-08-21 | 14,135.00 | 14,210.00 | 14,085.00 | 14,085.00 | 0.0M |
| 2025-08-20 | 14,185.00 | 14,185.00 | 14,050.00 | 14,075.00 | 0.4M |
| 2025-08-19 | 14,160.00 | 14,160.00 | 14,060.00 | 14,130.00 | 0.0M |
| 2025-08-18 | 14,105.00 | 14,230.00 | 14,100.00 | 14,165.00 | 0.0M |
| 2025-08-14 | 14,125.00 | 14,125.00 | 13,970.00 | 13,995.00 | 0.4M |
| 2025-08-13 | 14,020.00 | 14,050.00 | 13,840.00 | 13,870.00 | 0.0M |
| 2025-08-12 | 13,825.00 | 13,880.00 | 13,800.00 | 13,805.00 | 0.0M |
| 2025-08-11 | 13,890.00 | 13,935.00 | 13,835.00 | 13,925.00 | 0.0M |
| 2025-08-08 | 13,755.00 | 13,870.00 | 13,735.00 | 13,780.00 | 0.0M |
| 2025-08-07 | 13,600.00 | 13,710.00 | 13,600.00 | 13,665.00 | 0.0M |
| 2025-08-06 | 13,615.00 | 13,665.00 | 13,520.00 | 13,590.00 | 0.0M |
| 2025-08-05 | 13,420.00 | 13,615.00 | 13,420.00 | 13,605.00 | 0.0M |
| 2025-08-04 | 13,480.00 | 13,535.00 | 13,325.00 | 13,420.00 | 0.8M |
| 2025-08-01 | 13,610.00 | 13,610.00 | 13,160.00 | 13,485.00 | 0.0M |
| 2025-07-31 | 13,760.00 | 13,785.00 | 13,590.00 | 13,635.00 | 0.0M |
| 2025-07-30 | 13,755.00 | 13,810.00 | 13,705.00 | 13,760.00 | 0.0M |
| 2025-07-29 | 13,865.00 | 13,875.00 | 13,760.00 | 13,820.00 | 0.0M |
| 2025-07-28 | 14,000.00 | 14,040.00 | 13,925.00 | 13,980.00 | 0.0M |
| 2025-07-25 | 14,060.00 | 14,095.00 | 13,965.00 | 14,000.00 | 0.0M |
| 2025-07-24 | 13,940.00 | 14,050.00 | 13,915.00 | 14,030.00 | 0.0M |
| 2025-07-23 | 13,730.00 | 13,910.00 | 13,715.00 | 13,860.00 | 0.0M |
| 2025-07-22 | 13,745.00 | 13,755.00 | 13,620.00 | 13,625.00 | 0.0M |
| 2025-07-21 | 13,685.00 | 13,725.00 | 13,610.00 | 13,655.00 | 0.0M |
| 2025-07-18 | 13,640.00 | 13,680.00 | 13,620.00 | 13,660.00 | 0.0M |
| 2025-07-17 | 13,510.00 | 13,515.00 | 13,435.00 | 13,480.00 | 0.0M |
| 2025-07-16 | 13,600.00 | 13,605.00 | 13,520.00 | 13,520.00 | 0.0M |
| 2025-07-15 | 13,690.00 | 13,720.00 | 13,635.00 | 13,695.00 | 0.0M |
| 2025-07-14 | 13,695.00 | 13,695.00 | 13,580.00 | 13,615.00 | 0.0M |
| 2025-07-11 | 13,755.00 | 13,802.00 | 13,690.00 | 13,695.00 | 0.0M |
| 2025-07-10 | 13,755.00 | 13,830.00 | 13,700.00 | 13,730.00 | 0.0M |
| 2025-07-09 | 13,635.00 | 13,715.00 | 13,625.00 | 13,700.00 | 0.0M |
| 2025-07-08 | 13,640.00 | 13,880.00 | 13,640.00 | 13,745.00 | 0.0M |
| 2025-07-07 | 13,760.00 | 13,810.00 | 13,630.00 | 13,630.00 | 0.0M |
| 2025-07-04 | 13,735.00 | 13,775.00 | 13,675.00 | 13,720.00 | 0.0M |
| 2025-07-03 | 13,750.00 | 13,825.00 | 13,700.00 | 13,775.00 | 0.0M |
| 2025-07-02 | 13,740.00 | 13,855.00 | 13,645.00 | 13,790.00 | 0.0M |
| 2025-07-01 | 13,800.00 | 13,810.00 | 13,710.00 | 13,780.00 | 0.0M |
| 2025-06-30 | 13,720.00 | 13,845.00 | 13,700.00 | 13,820.00 | 0.0M |
| 2025-06-27 | 13,605.00 | 13,910.00 | 13,595.00 | 13,670.00 | 0.0M |
| 2025-06-26 | 13,540.00 | 13,560.00 | 13,450.00 | 13,545.00 | 0.0M |
| 2025-06-25 | 13,510.00 | 13,610.00 | 13,510.00 | 13,610.00 | 0.0M |
| 2025-06-24 | 13,335.00 | 13,520.00 | 13,335.00 | 13,465.00 | 0.0M |
| 2025-06-23 | 13,350.00 | 13,350.00 | 13,160.00 | 13,255.00 | 0.0M |
| 2025-06-20 | 13,415.00 | 13,540.00 | 13,410.00 | 13,485.00 | 0.0M |
| 2025-06-19 | 13,485.00 | 13,525.00 | 13,350.00 | 13,350.00 | 0.0M |
| 2025-06-18 | 13,455.00 | 13,625.00 | 13,440.00 | 13,570.00 | 0.0M |
| 2025-06-17 | 13,530.00 | 13,635.00 | 13,515.00 | 13,530.00 | 0.0M |
| 2025-06-16 | 13,515.00 | 13,595.00 | 13,465.00 | 13,525.00 | 0.0M |
| 2025-06-13 | 13,590.00 | 13,785.00 | 13,370.00 | 13,570.00 | 0.0M |
| 2025-06-12 | 13,580.00 | 13,685.00 | 13,565.00 | 13,580.00 | 0.0M |
| 2025-06-11 | 13,540.00 | 13,645.00 | 13,490.00 | 13,545.00 | 0.0M |
| 2025-06-10 | 13,570.00 | 13,665.00 | 13,525.00 | 13,550.00 | 0.0M |
| 2025-06-09 | 13,540.00 | 13,720.00 | 13,515.00 | 13,610.00 | 0.0M |
| 2025-06-05 | 13,595.00 | 13,725.00 | 13,565.00 | 13,655.00 | 0.0M |
| 2025-06-04 | 13,475.00 | 13,635.00 | 13,410.00 | 13,565.00 | 0.0M |
| 2025-06-02 | 13,470.00 | 13,520.00 | 13,400.00 | 13,475.00 | 0.0M |
| 2025-05-30 | 13,410.00 | 13,585.00 | 13,410.00 | 13,550.00 | 0.0M |
| 2025-05-29 | 13,380.00 | 13,530.00 | 13,350.00 | 13,400.00 | 0.0M |
| 2025-05-28 | 13,550.00 | 13,550.00 | 13,355.00 | 13,420.00 | 0.0M |
| 2025-05-27 | 13,570.00 | 13,645.00 | 13,505.00 | 13,610.00 | 0.0M |
| 2025-05-26 | 13,490.00 | 13,675.00 | 13,470.00 | 13,650.00 | 0.0M |
| 2025-05-23 | 13,405.00 | 13,460.00 | 13,365.00 | 13,395.00 | 0.0M |
| 2025-05-22 | 13,520.00 | 13,600.00 | 13,430.00 | 13,465.00 | 0.0M |
| 2025-05-21 | 13,405.00 | 13,545.00 | 13,405.00 | 13,520.00 | 0.0M |
| 2025-05-20 | 13,240.00 | 13,395.00 | 13,240.00 | 13,280.00 | 0.0M |
| 2025-05-19 | 13,205.00 | 13,265.00 | 13,105.00 | 13,215.00 | 0.0M |
| 2025-05-16 | 13,150.00 | 13,290.00 | 13,140.00 | 13,205.00 | 0.0M |
| 2025-05-15 | 13,110.00 | 13,310.00 | 13,110.00 | 13,185.00 | 0.0M |
| 2025-05-14 | 13,015.00 | 13,180.00 | 12,990.00 | 13,145.00 | 0.0M |
| 2025-05-13 | 13,150.00 | 13,160.00 | 12,930.00 | 13,050.00 | 0.0M |
| 2025-05-12 | 13,130.00 | 13,330.00 | 13,125.00 | 13,150.00 | 0.0M |
| 2025-05-09 | 13,100.00 | 13,135.00 | 12,985.00 | 13,120.00 | 0.0M |
| 2025-05-08 | 13,055.00 | 13,260.00 | 12,920.00 | 13,135.00 | 0.0M |
| 2025-05-07 | 13,300.00 | 13,300.00 | 13,025.00 | 13,065.00 | 0.0M |
| 2025-05-02 | 12,810.00 | 13,295.00 | 12,810.00 | 13,295.00 | 0.1M |
| 2025-04-30 | 12,875.00 | 12,950.00 | 12,815.00 | 12,950.00 | 0.0M |
| 2025-04-29 | 12,835.00 | 12,905.00 | 12,720.00 | 12,825.00 | 0.0M |
| 2025-04-28 | 12,715.00 | 12,810.00 | 12,630.00 | 12,700.00 | 0.0M |
| 2025-04-25 | 12,655.00 | 12,890.00 | 12,655.00 | 12,715.00 | 0.0M |
| 2025-04-24 | 12,570.00 | 12,770.00 | 12,570.00 | 12,680.00 | 0.0M |
| 2025-04-23 | 12,625.00 | 12,780.00 | 12,530.00 | 12,605.00 | 0.0M |
| 2025-04-22 | 12,470.00 | 12,695.00 | 12,470.00 | 12,645.00 | 0.0M |
| 2025-04-21 | 12,560.00 | 12,645.00 | 12,395.00 | 12,470.00 | 0.0M |
| 2025-04-18 | 12,300.00 | 12,695.00 | 12,295.00 | 12,665.00 | 0.0M |
| 2025-04-17 | 12,210.00 | 12,430.00 | 12,205.00 | 12,335.00 | 0.0M |
| 2025-04-16 | 12,270.00 | 12,365.00 | 12,115.00 | 12,185.00 | 0.0M |
| 2025-04-15 | 12,260.00 | 12,305.00 | 12,100.00 | 12,305.00 | 0.0M |
| 2025-04-14 | 11,775.00 | 12,070.00 | 11,775.00 | 12,045.00 | 0.0M |
| 2025-04-11 | 11,470.00 | 11,785.00 | 11,470.00 | 11,725.00 | 0.0M |
| 2025-04-10 | 11,545.00 | 12,265.00 | 11,425.00 | 11,650.00 | 0.0M |
| 2025-04-09 | 11,230.00 | 11,595.00 | 11,230.00 | 11,390.00 | 0.0M |
| 2025-04-08 | 10,980.00 | 12,070.00 | 10,850.00 | 11,225.00 | 0.1M |
| 2025-04-07 | 11,825.00 | 11,825.00 | 10,870.00 | 10,975.00 | 0.1M |
| 2025-04-04 | 12,295.00 | 12,370.00 | 11,920.00 | 12,335.00 | 0.0M |
| 2025-04-03 | 12,405.00 | 12,570.00 | 12,225.00 | 12,230.00 | 0.0M |
| 2025-04-02 | 12,475.00 | 13,055.00 | 12,450.00 | 12,640.00 | 0.2M |
| 2025-04-01 | 12,475.00 | 12,605.00 | 12,430.00 | 12,445.00 | 0.0M |
| 2025-03-31 | 12,610.00 | 12,610.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-03-28 | 12,770.00 | 12,770.00 | 12,635.00 | 12,685.00 | 0.0M |
| 2025-03-27 | 12,680.00 | 12,855.00 | 12,680.00 | 12,815.00 | 0.0M |
| 2025-03-26 | 12,890.00 | 12,980.00 | 12,805.00 | 12,810.00 | 0.0M |
| 2025-03-25 | 12,795.00 | 12,890.00 | 12,790.00 | 12,890.00 | 0.0M |
| 2025-03-24 | 12,935.00 | 12,950.00 | 12,795.00 | 12,795.00 | 0.0M |
| 2025-03-21 | 12,957.00 | 13,010.00 | 12,880.00 | 12,970.00 | 0.0M |
| 2025-03-20 | 12,970.00 | 13,075.00 | 12,970.00 | 13,065.00 | 0.0M |
| 2025-03-19 | 12,955.00 | 13,075.00 | 12,925.00 | 12,925.00 | 0.0M |
| 2025-03-18 | 12,825.00 | 13,255.00 | 12,825.00 | 12,990.00 | 0.0M |
| 2025-03-17 | 12,660.00 | 12,845.00 | 12,660.00 | 12,825.00 | 0.0M |
| 2025-03-14 | 12,685.00 | 12,695.00 | 12,570.00 | 12,660.00 | 0.0M |
| 2025-03-13 | 12,535.00 | 12,760.00 | 12,535.00 | 12,685.00 | 0.0M |
| 2025-03-12 | 12,650.00 | 12,650.00 | 12,500.00 | 12,560.00 | 0.0M |
| 2025-03-11 | 12,650.00 | 12,775.00 | 12,510.00 | 12,740.00 | 0.0M |
| 2025-03-10 | 12,910.00 | 12,920.00 | 12,780.00 | 12,860.00 | 0.0M |
| 2025-03-07 | 12,830.00 | 12,965.00 | 12,795.00 | 12,890.00 | 0.0M |
| 2025-03-06 | 12,740.00 | 12,995.00 | 12,740.00 | 12,985.00 | 1.8M |
| 2025-03-05 | 12,730.00 | 12,740.00 | 12,560.00 | 12,715.00 | 0.0M |
| 2025-03-04 | 12,500.00 | 12,765.00 | 12,500.00 | 12,760.00 | 0.0M |
| 2025-02-28 | 12,470.00 | 12,540.00 | 12,330.00 | 12,450.00 | 0.0M |
| 2025-02-27 | 12,560.00 | 12,740.00 | 12,560.00 | 12,740.00 | 0.0M |
| 2025-02-26 | 12,595.00 | 12,685.00 | 12,540.00 | 12,560.00 | 0.0M |
| 2025-02-25 | 12,640.00 | 12,665.00 | 12,520.00 | 12,655.00 | 0.0M |
| 2025-02-24 | 12,615.00 | 12,755.00 | 12,520.00 | 12,715.00 | 0.0M |
| 2025-02-21 | 12,545.00 | 12,655.00 | 12,545.00 | 12,620.00 | 0.0M |
| 2025-02-20 | 12,590.00 | 12,640.00 | 12,455.00 | 12,455.00 | 0.0M |
| 2025-02-19 | 12,605.00 | 12,725.00 | 12,505.00 | 12,590.00 | 0.0M |
| 2025-02-18 | 12,475.00 | 12,685.00 | 12,475.00 | 12,610.00 | 0.0M |
| 2025-02-17 | 12,605.00 | 12,715.00 | 12,570.00 | 12,630.00 | 0.0M |
| 2025-02-14 | 12,615.00 | 12,645.00 | 12,520.00 | 12,640.00 | 0.0M |
| 2025-02-13 | 12,340.00 | 12,595.00 | 12,340.00 | 12,570.00 | 0.0M |
| 2025-02-12 | 12,320.00 | 12,380.00 | 12,285.00 | 12,360.00 | 0.0M |
| 2025-02-11 | 12,325.00 | 12,525.00 | 12,230.00 | 12,275.00 | 0.0M |
| 2025-02-10 | 12,325.00 | 12,375.00 | 12,205.00 | 12,270.00 | 0.0M |
| 2025-02-07 | 12,325.00 | 12,395.00 | 12,005.00 | 12,325.00 | 0.1M |
| 2025-02-06 | 12,255.00 | 12,390.00 | 12,205.00 | 12,320.00 | 0.0M |
| 2025-02-05 | 12,140.00 | 12,245.00 | 12,005.00 | 12,195.00 | 0.0M |
| 2025-02-04 | 12,020.00 | 12,205.00 | 12,020.00 | 12,050.00 | 0.0M |
| 2025-02-03 | 11,895.00 | 11,900.00 | 11,645.00 | 11,895.00 | 0.0M |
| 2025-01-31 | 12,110.00 | 12,260.00 | 12,110.00 | 12,220.00 | 0.0M |
| 2025-01-24 | 12,105.00 | 12,180.00 | 11,995.00 | 12,095.00 | 0.0M |
| 2025-01-23 | 11,975.00 | 12,040.00 | 11,870.00 | 11,970.00 | 0.0M |
| 2025-01-22 | 12,015.00 | 12,160.00 | 11,905.00 | 12,015.00 | 0.0M |
| 2025-01-21 | 11,890.00 | 12,080.00 | 11,730.00 | 11,765.00 | 0.0M |
| 2025-01-20 | 11,815.00 | 11,925.00 | 11,695.00 | 11,715.00 | 0.0M |
| 2025-01-17 | 11,660.00 | 11,815.00 | 11,550.00 | 11,815.00 | 0.0M |
| 2025-01-16 | 11,585.00 | 11,765.00 | 11,450.00 | 11,505.00 | 0.0M |
| 2025-01-15 | 11,430.00 | 11,585.00 | 11,355.00 | 11,375.00 | 0.0M |
| 2025-01-14 | 11,520.00 | 11,550.00 | 11,055.00 | 11,455.00 | 0.1M |
| 2025-01-13 | 11,625.00 | 11,630.00 | 11,395.00 | 11,465.00 | 0.0M |
| 2025-01-10 | 11,695.00 | 11,790.00 | 11,680.00 | 11,765.00 | 0.0M |
| 2025-01-09 | 11,815.00 | 11,815.00 | 11,655.00 | 11,705.00 | 0.0M |
| 2025-01-08 | 11,995.00 | 12,055.00 | 11,750.00 | 11,815.00 | 0.0M |
| 2025-01-07 | 11,860.00 | 11,985.00 | 11,750.00 | 11,985.00 | 0.0M |
| 2025-01-06 | 11,710.00 | 11,860.00 | 11,695.00 | 11,750.00 | 0.1M |
| 2025-01-03 | 11,645.00 | 11,770.00 | 11,645.00 | 11,645.00 | 0.0M |
| 2025-01-02 | 11,640.00 | 11,825.00 | 11,630.00 | 11,670.00 | 0.0M |