14.65
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.87 | 16.09 | 15.15 | 15.16 | 14.0M |
| 2024-12-30 | 15.92 | 16.25 | 15.40 | 16.06 | 16.0M |
| 2024-12-27 | 15.71 | 16.02 | 15.61 | 15.79 | 9.5M |
| 2024-12-26 | 15.48 | 15.90 | 15.28 | 15.80 | 8.9M |
| 2024-12-25 | 15.58 | 15.70 | 15.07 | 15.39 | 8.0M |
| 2024-12-24 | 15.50 | 15.65 | 15.13 | 15.64 | 7.2M |
| 2024-12-23 | 15.93 | 15.98 | 15.18 | 15.25 | 8.5M |
| 2024-12-20 | 15.69 | 16.06 | 15.52 | 15.91 | 8.5M |
| 2024-12-19 | 15.05 | 15.77 | 15.05 | 15.71 | 10.1M |
| 2024-12-18 | 15.07 | 15.47 | 14.71 | 15.28 | 10.0M |
| 2024-12-17 | 15.51 | 15.75 | 14.91 | 14.92 | 11.4M |
| 2024-12-16 | 15.84 | 15.99 | 15.45 | 15.58 | 8.4M |
| 2024-12-13 | 16.05 | 16.22 | 15.86 | 15.91 | 8.7M |
| 2024-12-12 | 16.10 | 16.16 | 15.90 | 16.13 | 7.6M |
| 2024-12-11 | 15.93 | 16.11 | 15.80 | 16.11 | 10.5M |
| 2024-12-10 | 16.35 | 16.47 | 15.92 | 15.92 | 13.7M |
| 2024-12-09 | 16.24 | 16.41 | 15.97 | 15.99 | 12.5M |
| 2024-12-06 | 16.36 | 16.46 | 16.20 | 16.28 | 9.5M |
| 2024-12-05 | 16.02 | 16.42 | 16.02 | 16.31 | 8.2M |
| 2024-12-04 | 16.79 | 16.79 | 16.06 | 16.17 | 11.5M |
| 2024-12-03 | 16.56 | 16.77 | 16.29 | 16.65 | 14.8M |
| 2024-12-02 | 16.56 | 16.81 | 16.43 | 16.71 | 18.2M |
| 2024-11-29 | 16.01 | 16.94 | 15.94 | 16.71 | 25.8M |
| 2024-11-28 | 16.45 | 16.54 | 16.08 | 16.11 | 13.2M |
| 2024-11-27 | 15.51 | 16.58 | 15.12 | 16.53 | 21.4M |
| 2024-11-26 | 15.80 | 16.37 | 15.70 | 15.74 | 13.4M |
| 2024-11-25 | 15.55 | 15.70 | 15.25 | 15.62 | 9.8M |
| 2024-11-22 | 16.13 | 16.34 | 15.50 | 15.52 | 15.2M |
| 2024-11-21 | 16.20 | 16.39 | 15.91 | 16.13 | 13.9M |
| 2024-11-20 | 16.02 | 16.43 | 15.91 | 16.26 | 15.9M |
| 2024-11-19 | 15.65 | 16.38 | 15.62 | 16.12 | 18.8M |
| 2024-11-18 | 16.02 | 16.19 | 15.23 | 15.43 | 14.7M |
| 2024-11-15 | 16.40 | 16.73 | 15.98 | 15.98 | 16.8M |
| 2024-11-14 | 16.98 | 17.07 | 16.38 | 16.41 | 15.0M |
| 2024-11-13 | 17.39 | 17.54 | 16.83 | 17.12 | 19.3M |
| 2024-11-12 | 18.06 | 18.28 | 17.40 | 17.60 | 30.5M |
| 2024-11-11 | 17.55 | 18.28 | 17.30 | 18.04 | 37.2M |
| 2024-11-08 | 16.97 | 17.69 | 16.81 | 17.55 | 36.9M |
| 2024-11-07 | 16.90 | 16.95 | 16.43 | 16.89 | 35.1M |
| 2024-11-06 | 17.70 | 17.95 | 17.30 | 17.47 | 52.0M |
| 2024-11-05 | 17.66 | 18.66 | 17.13 | 18.12 | 65.7M |
| 2024-11-04 | 18.83 | 18.83 | 17.00 | 17.40 | 71.6M |
| 2024-11-01 | 17.59 | 17.59 | 16.99 | 17.59 | 37.2M |
| 2024-10-31 | 15.85 | 16.18 | 15.60 | 15.99 | 29.7M |
| 2024-10-30 | 15.83 | 16.16 | 15.54 | 15.69 | 25.8M |
| 2024-10-29 | 16.38 | 16.45 | 15.38 | 15.63 | 34.8M |
| 2024-10-28 | 16.05 | 16.48 | 15.75 | 16.24 | 31.0M |
| 2024-10-25 | 15.68 | 17.15 | 15.25 | 16.32 | 48.0M |
| 2024-10-24 | 15.03 | 15.96 | 14.95 | 15.68 | 43.3M |
| 2024-10-23 | 15.24 | 15.80 | 14.83 | 14.91 | 42.1M |
| 2024-10-22 | 14.68 | 16.39 | 14.68 | 15.24 | 55.0M |
| 2024-10-21 | 15.51 | 15.51 | 14.80 | 14.90 | 69.2M |
| 2024-10-18 | 12.90 | 14.10 | 12.90 | 14.10 | 21.3M |
| 2024-10-17 | 12.87 | 13.16 | 12.76 | 12.82 | 10.2M |
| 2024-10-16 | 12.60 | 12.78 | 12.44 | 12.66 | 7.2M |
| 2024-10-15 | 12.90 | 13.14 | 12.67 | 12.72 | 9.3M |
| 2024-10-14 | 12.51 | 12.87 | 12.31 | 12.86 | 10.2M |
| 2024-10-11 | 13.11 | 13.11 | 12.38 | 12.49 | 11.3M |
| 2024-10-10 | 13.25 | 13.60 | 12.88 | 13.11 | 12.1M |
| 2024-10-09 | 14.08 | 14.18 | 13.15 | 13.19 | 19.1M |
| 2024-10-08 | 14.77 | 14.77 | 13.50 | 14.57 | 26.6M |
| 2024-09-30 | 12.70 | 13.48 | 12.48 | 13.43 | 23.0M |
| 2024-09-27 | 12.07 | 12.46 | 11.87 | 12.25 | 16.3M |
| 2024-09-26 | 11.47 | 11.73 | 11.41 | 11.73 | 10.2M |
| 2024-09-25 | 11.46 | 11.78 | 11.43 | 11.47 | 13.4M |
| 2024-09-24 | 11.37 | 11.49 | 11.03 | 11.41 | 14.6M |
| 2024-09-23 | 11.03 | 11.72 | 10.92 | 11.37 | 14.9M |
| 2024-09-20 | 10.97 | 11.04 | 10.90 | 10.99 | 4.6M |
| 2024-09-19 | 10.79 | 11.09 | 10.68 | 10.98 | 5.8M |
| 2024-09-18 | 10.92 | 10.99 | 10.52 | 10.69 | 5.6M |
| 2024-09-13 | 11.17 | 11.24 | 10.88 | 10.93 | 7.1M |
| 2024-09-12 | 11.36 | 11.42 | 11.19 | 11.24 | 6.8M |
| 2024-09-11 | 11.59 | 11.68 | 11.28 | 11.32 | 8.2M |
| 2024-09-10 | 11.53 | 11.75 | 11.27 | 11.71 | 8.5M |
| 2024-09-09 | 11.88 | 12.03 | 11.48 | 11.53 | 7.8M |
| 2024-09-06 | 12.11 | 12.20 | 11.78 | 11.81 | 8.9M |
| 2024-09-05 | 11.86 | 12.13 | 11.77 | 12.10 | 8.2M |
| 2024-09-04 | 11.88 | 11.95 | 11.71 | 11.83 | 6.7M |
| 2024-09-03 | 11.82 | 12.06 | 11.78 | 12.01 | 6.7M |
| 2024-09-02 | 12.10 | 12.27 | 11.85 | 11.86 | 10.5M |
| 2024-08-30 | 12.00 | 12.44 | 11.94 | 12.17 | 12.5M |
| 2024-08-29 | 11.52 | 12.00 | 11.48 | 11.94 | 7.5M |
| 2024-08-28 | 11.20 | 11.71 | 11.20 | 11.60 | 6.1M |
| 2024-08-27 | 11.80 | 12.17 | 11.47 | 11.50 | 9.6M |
| 2024-08-26 | 11.47 | 11.82 | 11.47 | 11.80 | 4.9M |
| 2024-08-23 | 11.39 | 11.67 | 11.23 | 11.56 | 6.0M |
| 2024-08-22 | 11.57 | 11.69 | 11.35 | 11.37 | 4.9M |
| 2024-08-21 | 11.49 | 11.88 | 11.46 | 11.61 | 4.0M |
| 2024-08-20 | 11.74 | 11.82 | 11.55 | 11.57 | 5.0M |
| 2024-08-19 | 12.10 | 12.10 | 11.68 | 11.74 | 6.3M |
| 2024-08-16 | 11.91 | 12.19 | 11.91 | 12.05 | 7.8M |
| 2024-08-15 | 11.63 | 12.04 | 11.60 | 11.92 | 8.0M |
| 2024-08-14 | 11.57 | 11.77 | 11.48 | 11.69 | 5.9M |
| 2024-08-13 | 11.41 | 11.60 | 11.32 | 11.55 | 4.2M |
| 2024-08-12 | 11.61 | 11.70 | 11.36 | 11.42 | 4.7M |
| 2024-08-09 | 11.59 | 11.76 | 11.51 | 11.61 | 5.2M |
| 2024-08-08 | 11.53 | 11.69 | 11.30 | 11.48 | 7.0M |
| 2024-08-07 | 11.50 | 12.08 | 11.41 | 11.66 | 8.3M |
| 2024-08-06 | 11.47 | 11.67 | 11.36 | 11.51 | 5.4M |
| 2024-08-05 | 11.80 | 11.88 | 11.35 | 11.35 | 8.4M |
| 2024-08-02 | 12.16 | 12.25 | 11.83 | 11.88 | 7.1M |
| 2024-08-01 | 12.27 | 12.40 | 12.16 | 12.27 | 7.3M |
| 2024-07-31 | 11.90 | 12.25 | 11.83 | 12.23 | 7.5M |
| 2024-07-30 | 11.88 | 11.94 | 11.70 | 11.85 | 4.4M |
| 2024-07-29 | 11.85 | 12.04 | 11.71 | 11.88 | 5.0M |
| 2024-07-26 | 11.63 | 11.90 | 11.63 | 11.83 | 5.6M |
| 2024-07-25 | 11.59 | 11.86 | 11.38 | 11.66 | 7.8M |
| 2024-07-24 | 12.00 | 12.13 | 11.70 | 11.72 | 10.6M |
| 2024-07-23 | 12.55 | 12.55 | 12.00 | 12.00 | 11.4M |
| 2024-07-22 | 12.76 | 12.93 | 12.54 | 12.59 | 14.5M |
| 2024-07-19 | 11.88 | 13.26 | 11.88 | 12.69 | 20.8M |
| 2024-07-18 | 12.10 | 12.19 | 11.75 | 12.05 | 7.7M |
| 2024-07-17 | 12.68 | 12.73 | 12.28 | 12.29 | 5.2M |
| 2024-07-16 | 12.55 | 12.81 | 12.50 | 12.78 | 4.4M |
| 2024-07-15 | 12.90 | 13.04 | 12.57 | 12.60 | 5.8M |
| 2024-07-12 | 12.99 | 13.08 | 12.85 | 13.03 | 4.9M |
| 2024-07-11 | 12.82 | 13.05 | 12.65 | 13.04 | 6.2M |
| 2024-07-10 | 12.60 | 12.79 | 12.48 | 12.56 | 4.5M |
| 2024-07-09 | 12.01 | 12.68 | 11.85 | 12.68 | 8.2M |
| 2024-07-08 | 12.22 | 12.34 | 11.92 | 11.97 | 4.9M |
| 2024-07-05 | 12.27 | 12.39 | 11.96 | 12.23 | 5.2M |
| 2024-07-04 | 12.70 | 12.75 | 12.25 | 12.27 | 4.9M |
| 2024-07-03 | 12.86 | 12.92 | 12.58 | 12.64 | 4.1M |
| 2024-07-02 | 12.99 | 13.12 | 12.77 | 12.85 | 4.8M |
| 2024-07-01 | 13.29 | 13.29 | 12.70 | 13.04 | 7.3M |
| 2024-06-28 | 12.74 | 13.46 | 12.67 | 13.22 | 9.5M |
| 2024-06-27 | 12.91 | 13.30 | 12.84 | 12.85 | 9.0M |
| 2024-06-26 | 12.36 | 12.96 | 12.12 | 12.95 | 6.2M |
| 2024-06-25 | 12.84 | 12.88 | 12.23 | 12.36 | 7.1M |
| 2024-06-24 | 13.30 | 13.40 | 12.65 | 12.67 | 7.6M |
| 2024-06-21 | 13.40 | 13.56 | 13.09 | 13.44 | 6.1M |
| 2024-06-20 | 13.79 | 13.98 | 13.51 | 13.52 | 7.4M |
| 2024-06-19 | 13.91 | 14.03 | 13.75 | 13.88 | 6.8M |
| 2024-06-18 | 13.78 | 14.02 | 13.72 | 13.90 | 6.7M |
| 2024-06-17 | 13.43 | 13.84 | 13.43 | 13.75 | 6.7M |
| 2024-06-14 | 13.28 | 13.60 | 13.21 | 13.59 | 7.1M |
| 2024-06-13 | 13.33 | 13.52 | 13.30 | 13.32 | 6.7M |
| 2024-06-12 | 13.12 | 13.47 | 13.09 | 13.28 | 8.5M |
| 2024-06-11 | 12.64 | 13.10 | 12.29 | 13.10 | 8.0M |
| 2024-06-07 | 12.59 | 12.88 | 12.46 | 12.64 | 7.4M |
| 2024-06-06 | 12.99 | 13.35 | 12.34 | 12.41 | 10.2M |
| 2024-06-05 | 13.08 | 13.18 | 12.83 | 12.83 | 7.2M |
| 2024-06-04 | 13.60 | 13.61 | 12.88 | 13.09 | 10.6M |
| 2024-06-03 | 13.92 | 14.00 | 13.55 | 13.70 | 8.7M |
| 2024-05-31 | 13.60 | 13.99 | 13.45 | 13.85 | 12.1M |
| 2024-05-30 | 13.60 | 13.63 | 13.18 | 13.45 | 7.1M |
| 2024-05-29 | 13.08 | 13.78 | 13.06 | 13.51 | 9.6M |
| 2024-05-28 | 13.37 | 13.59 | 13.12 | 13.26 | 10.0M |
| 2024-05-27 | 13.00 | 13.31 | 12.74 | 13.27 | 9.8M |
| 2024-05-24 | 13.50 | 13.68 | 13.12 | 13.22 | 20.6M |
| 2024-05-23 | 14.49 | 14.69 | 13.84 | 13.90 | 24.6M |
| 2024-05-22 | 13.94 | 14.24 | 13.75 | 14.12 | 11.5M |
| 2024-05-21 | 13.70 | 13.95 | 13.58 | 13.80 | 5.2M |
| 2024-05-20 | 13.87 | 13.97 | 13.66 | 13.78 | 6.2M |
| 2024-05-17 | 13.61 | 13.99 | 13.35 | 13.95 | 8.8M |
| 2024-05-16 | 13.46 | 13.75 | 13.46 | 13.52 | 3.7M |
| 2024-05-15 | 13.49 | 13.69 | 13.31 | 13.37 | 4.0M |
| 2024-05-14 | 13.36 | 13.74 | 13.36 | 13.51 | 3.9M |
| 2024-05-13 | 13.62 | 13.62 | 13.27 | 13.29 | 4.8M |
| 2024-05-10 | 14.00 | 14.00 | 13.64 | 13.68 | 5.1M |
| 2024-05-09 | 13.90 | 14.14 | 13.90 | 14.00 | 5.3M |
| 2024-05-08 | 14.15 | 14.27 | 13.85 | 13.90 | 5.8M |
| 2024-05-07 | 14.28 | 14.39 | 14.15 | 14.28 | 5.0M |
| 2024-05-06 | 14.43 | 14.49 | 14.15 | 14.27 | 7.6M |
| 2024-04-30 | 14.14 | 14.27 | 13.94 | 14.13 | 6.9M |
| 2024-04-29 | 13.75 | 14.17 | 13.74 | 14.08 | 7.7M |
| 2024-04-26 | 13.39 | 13.74 | 13.37 | 13.66 | 6.6M |
| 2024-04-25 | 13.32 | 13.60 | 13.20 | 13.44 | 6.0M |
| 2024-04-24 | 12.91 | 13.33 | 12.90 | 13.33 | 6.7M |
| 2024-04-23 | 12.91 | 13.06 | 12.80 | 12.93 | 5.9M |
| 2024-04-22 | 12.66 | 12.88 | 12.11 | 12.84 | 7.9M |
| 2024-04-19 | 12.90 | 13.11 | 12.63 | 12.77 | 7.7M |
| 2024-04-18 | 13.00 | 13.43 | 12.93 | 13.10 | 12.8M |
| 2024-04-17 | 12.11 | 13.10 | 12.11 | 13.00 | 14.1M |
| 2024-04-16 | 13.13 | 13.13 | 11.86 | 11.91 | 12.5M |
| 2024-04-15 | 14.05 | 14.13 | 12.92 | 13.13 | 12.3M |
| 2024-04-12 | 14.01 | 14.32 | 13.91 | 14.04 | 5.9M |
| 2024-04-11 | 14.10 | 14.38 | 13.80 | 14.02 | 6.5M |
| 2024-04-10 | 14.68 | 14.78 | 14.02 | 14.19 | 9.2M |
| 2024-04-09 | 14.50 | 15.30 | 14.50 | 14.83 | 9.4M |
| 2024-04-08 | 14.99 | 15.26 | 14.56 | 14.57 | 14.4M |
| 2024-04-03 | 14.84 | 16.15 | 14.17 | 15.06 | 20.5M |
| 2024-04-02 | 15.25 | 15.35 | 14.82 | 14.95 | 6.6M |
| 2024-04-01 | 14.63 | 15.35 | 14.58 | 15.25 | 9.6M |
| 2024-03-29 | 14.27 | 14.65 | 14.27 | 14.62 | 5.9M |
| 2024-03-28 | 13.83 | 14.53 | 13.75 | 14.28 | 9.0M |
| 2024-03-27 | 14.62 | 14.68 | 13.67 | 13.77 | 7.7M |
| 2024-03-26 | 14.81 | 14.96 | 14.35 | 14.62 | 7.9M |
| 2024-03-25 | 15.19 | 15.37 | 14.82 | 14.82 | 10.1M |
| 2024-03-22 | 15.44 | 15.74 | 15.17 | 15.21 | 14.0M |
| 2024-03-21 | 15.38 | 16.01 | 15.32 | 15.75 | 20.5M |
| 2024-03-20 | 15.18 | 15.38 | 15.11 | 15.29 | 9.2M |
| 2024-03-19 | 15.10 | 15.48 | 15.03 | 15.16 | 14.4M |
| 2024-03-18 | 14.78 | 15.89 | 14.55 | 15.23 | 19.8M |
| 2024-03-15 | 14.28 | 14.49 | 14.14 | 14.49 | 5.4M |
| 2024-03-14 | 14.45 | 14.54 | 14.09 | 14.28 | 5.5M |
| 2024-03-13 | 14.49 | 14.61 | 14.41 | 14.52 | 6.9M |
| 2024-03-12 | 14.33 | 14.55 | 14.24 | 14.45 | 6.4M |
| 2024-03-11 | 14.19 | 14.31 | 13.96 | 14.31 | 5.5M |
| 2024-03-08 | 13.87 | 14.34 | 13.78 | 14.25 | 7.7M |
| 2024-03-07 | 13.88 | 14.28 | 13.75 | 13.80 | 10.4M |
| 2024-03-06 | 14.20 | 14.48 | 14.02 | 14.32 | 7.7M |
| 2024-03-05 | 14.39 | 14.69 | 14.15 | 14.28 | 11.5M |
| 2024-03-04 | 14.29 | 14.64 | 13.99 | 14.39 | 9.1M |
| 2024-03-01 | 13.93 | 14.38 | 13.85 | 14.27 | 10.6M |
| 2024-02-29 | 12.90 | 13.97 | 12.80 | 13.96 | 12.4M |
| 2024-02-28 | 14.49 | 14.75 | 12.99 | 12.99 | 16.9M |
| 2024-02-27 | 13.91 | 14.43 | 13.75 | 14.43 | 7.0M |
| 2024-02-26 | 13.88 | 14.30 | 13.57 | 13.96 | 9.4M |
| 2024-02-23 | 13.33 | 13.79 | 13.02 | 13.77 | 9.7M |
| 2024-02-22 | 12.90 | 13.28 | 12.88 | 13.21 | 8.6M |
| 2024-02-21 | 12.64 | 13.20 | 12.46 | 12.81 | 9.7M |
| 2024-02-20 | 12.46 | 12.77 | 12.18 | 12.68 | 9.2M |
| 2024-02-19 | 12.00 | 12.56 | 11.82 | 12.41 | 16.1M |
| 2024-02-08 | 10.70 | 11.61 | 10.36 | 11.61 | 13.3M |
| 2024-02-07 | 11.07 | 11.20 | 10.27 | 10.55 | 15.7M |
| 2024-02-06 | 10.52 | 11.34 | 10.09 | 11.03 | 15.4M |
| 2024-02-05 | 12.19 | 12.20 | 11.04 | 11.04 | 10.8M |
| 2024-02-02 | 13.25 | 13.37 | 11.85 | 12.27 | 10.8M |
| 2024-02-01 | 13.26 | 13.58 | 13.11 | 13.17 | 7.4M |
| 2024-01-31 | 13.90 | 14.03 | 13.13 | 13.13 | 6.4M |
| 2024-01-30 | 14.35 | 14.58 | 13.89 | 13.90 | 5.0M |
| 2024-01-29 | 15.18 | 15.32 | 14.41 | 14.42 | 7.5M |
| 2024-01-26 | 15.45 | 15.57 | 15.19 | 15.21 | 5.0M |
| 2024-01-25 | 15.25 | 15.54 | 15.02 | 15.51 | 6.1M |
| 2024-01-24 | 15.04 | 15.25 | 14.46 | 15.19 | 7.2M |
| 2024-01-23 | 14.91 | 15.20 | 14.65 | 15.03 | 6.6M |
| 2024-01-22 | 15.63 | 16.05 | 14.95 | 15.00 | 8.0M |
| 2024-01-19 | 16.02 | 16.61 | 15.85 | 15.85 | 7.6M |
| 2024-01-18 | 15.50 | 15.88 | 15.36 | 15.81 | 7.2M |
| 2024-01-17 | 16.24 | 16.26 | 15.71 | 15.71 | 4.9M |
| 2024-01-16 | 16.34 | 16.41 | 15.86 | 16.11 | 7.6M |
| 2024-01-15 | 16.38 | 16.55 | 16.00 | 16.41 | 8.7M |
| 2024-01-12 | 16.26 | 16.37 | 15.99 | 16.04 | 4.4M |
| 2024-01-11 | 15.93 | 16.44 | 15.78 | 16.39 | 5.7M |
| 2024-01-10 | 16.02 | 16.19 | 15.70 | 15.91 | 5.1M |
| 2024-01-09 | 16.10 | 16.51 | 16.02 | 16.13 | 5.6M |
| 2024-01-08 | 16.41 | 16.44 | 16.05 | 16.05 | 4.7M |
| 2024-01-05 | 16.94 | 17.07 | 16.41 | 16.46 | 6.4M |
| 2024-01-04 | 17.13 | 17.31 | 16.84 | 16.95 | 5.4M |
| 2024-01-03 | 17.50 | 17.60 | 16.95 | 17.15 | 9.1M |
| 2024-01-02 | 17.80 | 17.89 | 17.52 | 17.52 | 6.9M |