14.46
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.40 | 14.90 | 14.19 | 14.46 | 0.4M |
| 2025-09-25 | 15.01 | 15.26 | 14.41 | 14.51 | 0.5M |
| 2025-09-24 | 15.39 | 15.62 | 14.80 | 15.01 | 0.3M |
| 2025-09-23 | 15.88 | 16.06 | 14.79 | 15.50 | 1.0M |
| 2025-09-22 | 16.42 | 17.34 | 15.75 | 15.89 | 0.7M |
| 2025-09-19 | 16.99 | 17.00 | 15.93 | 16.37 | 0.5M |
| 2025-09-18 | 16.70 | 17.63 | 16.00 | 17.00 | 0.6M |
| 2025-09-17 | 17.00 | 17.76 | 15.80 | 16.70 | 1.9M |
| 2025-09-16 | 18.88 | 19.11 | 17.08 | 17.37 | 1.3M |
| 2025-09-15 | 19.50 | 20.54 | 18.65 | 18.88 | 1.5M |
| 2025-09-12 | 18.50 | 20.60 | 17.39 | 19.76 | 2.5M |
| 2025-09-11 | 18.00 | 19.48 | 16.69 | 18.78 | 1.8M |
| 2025-09-10 | 20.00 | 22.78 | 18.58 | 19.20 | 4.5M |
| 2025-09-09 | 18.38 | 21.34 | 17.80 | 20.62 | 4.8M |
| 2025-09-08 | 14.93 | 19.00 | 14.77 | 18.38 | 4.3M |
| 2025-09-05 | 14.00 | 15.00 | 13.40 | 14.97 | 1.4M |
| 2025-09-04 | 13.94 | 14.50 | 13.17 | 14.15 | 1.7M |
| 2025-09-03 | 11.52 | 14.99 | 11.52 | 13.94 | 3.6M |
| 2025-09-02 | 10.24 | 12.05 | 10.24 | 11.52 | 2.5M |
| 2025-09-01 | 9.29 | 10.50 | 8.80 | 10.23 | 0.9M |
| 2025-08-29 | 8.98 | 9.38 | 8.95 | 9.24 | 1.1M |
| 2025-08-28 | 9.80 | 9.84 | 8.64 | 8.95 | 1.1M |
| 2025-08-27 | 10.48 | 10.48 | 9.55 | 9.75 | 0.7M |
| 2025-08-26 | 10.32 | 10.32 | 9.80 | 10.00 | 0.4M |
| 2025-08-25 | 10.50 | 10.60 | 10.00 | 10.32 | 0.7M |
| 2025-08-22 | 9.88 | 11.00 | 9.87 | 10.47 | 1.1M |
| 2025-08-21 | 9.82 | 10.46 | 9.60 | 9.88 | 1.1M |
| 2025-08-20 | 10.55 | 10.97 | 9.60 | 9.78 | 1.6M |
| 2025-08-19 | 9.68 | 11.19 | 9.61 | 10.55 | 2.9M |
| 2025-08-18 | 9.49 | 10.25 | 9.26 | 9.67 | 1.3M |
| 2025-08-15 | 8.50 | 9.36 | 8.40 | 9.06 | 1.2M |
| 2025-08-14 | 8.30 | 8.74 | 8.25 | 8.59 | 0.3M |
| 2025-08-13 | 8.29 | 8.74 | 8.04 | 8.55 | 0.7M |
| 2025-08-12 | 8.35 | 8.45 | 7.97 | 8.28 | 0.4M |
| 2025-08-11 | 7.98 | 8.45 | 7.80 | 8.33 | 0.6M |
| 2025-08-08 | 8.00 | 8.12 | 7.66 | 8.04 | 0.6M |
| 2025-08-07 | 8.54 | 8.96 | 7.90 | 8.07 | 1.3M |
| 2025-08-06 | 8.20 | 8.80 | 8.20 | 8.72 | 1.1M |
| 2025-08-05 | 7.98 | 8.26 | 7.78 | 8.25 | 0.8M |
| 2025-08-04 | 8.30 | 8.33 | 7.77 | 7.98 | 0.7M |
| 2025-08-01 | 7.87 | 8.83 | 7.87 | 8.09 | 1.8M |
| 2025-07-31 | 8.05 | 8.28 | 7.66 | 7.84 | 0.8M |
| 2025-07-30 | 8.30 | 8.35 | 7.59 | 7.88 | 1.3M |
| 2025-07-29 | 8.00 | 8.58 | 7.78 | 8.30 | 1.0M |
| 2025-07-28 | 8.30 | 8.34 | 7.72 | 7.90 | 1.1M |
| 2025-07-25 | 7.18 | 8.39 | 6.84 | 8.21 | 1.9M |
| 2025-07-24 | 6.38 | 7.19 | 6.38 | 7.16 | 2.0M |
| 2025-07-23 | 6.13 | 6.35 | 6.06 | 6.18 | 0.5M |
| 2025-07-22 | 6.45 | 6.71 | 6.11 | 6.13 | 0.7M |
| 2025-07-21 | 6.56 | 6.80 | 6.07 | 6.44 | 0.9M |
| 2025-07-18 | 6.10 | 6.72 | 5.96 | 6.41 | 0.7M |
| 2025-07-17 | 6.21 | 6.45 | 6.01 | 6.05 | 0.5M |
| 2025-07-16 | 5.70 | 6.15 | 5.68 | 6.09 | 0.7M |
| 2025-07-15 | 5.68 | 5.82 | 5.65 | 5.70 | 0.4M |
| 2025-07-14 | 5.84 | 5.84 | 5.28 | 5.67 | 0.4M |
| 2025-07-11 | 5.61 | 5.90 | 5.60 | 5.81 | 0.4M |
| 2025-07-10 | 5.83 | 5.91 | 5.55 | 5.60 | 0.5M |
| 2025-07-09 | 5.96 | 6.06 | 5.64 | 5.82 | 0.5M |
| 2025-07-08 | 5.77 | 6.17 | 5.58 | 5.93 | 0.5M |
| 2025-07-07 | 6.28 | 6.51 | 5.65 | 5.77 | 0.8M |
| 2025-07-04 | 5.37 | 6.95 | 5.33 | 6.27 | 3.6M |
| 2025-07-03 | 4.64 | 5.27 | 4.55 | 5.17 | 1.0M |
| 2025-07-02 | 4.59 | 4.70 | 4.54 | 4.64 | 0.2M |
| 2025-06-30 | 4.60 | 4.65 | 4.45 | 4.53 | 0.1M |
| 2025-06-27 | 4.76 | 4.76 | 4.60 | 4.60 | 0.3M |
| 2025-06-26 | 4.65 | 4.75 | 4.37 | 4.65 | 0.3M |
| 2025-06-25 | 4.55 | 4.66 | 4.30 | 4.65 | 0.5M |
| 2025-06-24 | 4.52 | 4.58 | 4.37 | 4.55 | 0.3M |
| 2025-06-23 | 4.29 | 4.57 | 4.28 | 4.52 | 0.7M |
| 2025-06-20 | 4.15 | 4.32 | 4.03 | 4.29 | 0.3M |
| 2025-06-19 | 4.10 | 4.40 | 4.01 | 4.06 | 0.1M |
| 2025-06-18 | 3.89 | 4.12 | 3.88 | 4.08 | 0.2M |
| 2025-06-17 | 4.29 | 4.29 | 3.88 | 3.89 | 0.5M |
| 2025-06-16 | 4.31 | 4.43 | 4.12 | 4.29 | 0.2M |
| 2025-06-13 | 4.63 | 4.63 | 4.20 | 4.31 | 0.2M |
| 2025-06-12 | 4.15 | 4.65 | 4.12 | 4.42 | 0.7M |
| 2025-06-11 | 4.50 | 4.50 | 4.00 | 4.14 | 0.5M |
| 2025-06-10 | 4.55 | 4.55 | 4.05 | 4.20 | 1.7M |
| 2025-06-09 | 3.65 | 4.80 | 3.65 | 4.68 | 1.6M |
| 2025-06-06 | 3.58 | 3.80 | 3.58 | 3.72 | 0.1M |
| 2025-06-05 | 3.56 | 3.78 | 3.56 | 3.69 | 0.3M |
| 2025-06-04 | 3.81 | 3.84 | 3.60 | 3.60 | 0.4M |
| 2025-06-03 | 3.71 | 3.85 | 3.70 | 3.81 | 0.4M |
| 2025-06-02 | 3.84 | 3.84 | 3.50 | 3.59 | 0.2M |
| 2025-05-30 | 3.61 | 3.97 | 3.56 | 3.84 | 0.6M |
| 2025-05-29 | 3.50 | 3.64 | 3.50 | 3.60 | 0.3M |
| 2025-05-28 | 3.40 | 3.63 | 3.40 | 3.49 | 0.2M |
| 2025-05-27 | 3.13 | 3.41 | 3.13 | 3.41 | 0.5M |
| 2025-05-26 | 3.18 | 3.18 | 3.10 | 3.13 | 0.2M |
| 2025-05-23 | 3.12 | 3.13 | 3.08 | 3.10 | 0.2M |
| 2025-05-22 | 3.05 | 3.12 | 3.00 | 3.10 | 0.4M |
| 2025-05-21 | 3.11 | 3.11 | 3.03 | 3.03 | 0.1M |
| 2025-05-20 | 2.97 | 3.21 | 2.96 | 3.11 | 0.2M |
| 2025-05-19 | 2.94 | 3.01 | 2.94 | 2.97 | 0.0M |
| 2025-05-16 | 3.05 | 3.05 | 2.96 | 3.05 | 0.0M |
| 2025-05-15 | 2.98 | 3.00 | 2.97 | 2.98 | 0.0M |
| 2025-05-14 | 3.10 | 3.10 | 2.92 | 2.98 | 0.0M |
| 2025-05-13 | 3.00 | 3.12 | 2.97 | 3.10 | 0.1M |
| 2025-05-12 | 3.01 | 3.01 | 2.94 | 2.94 | 0.2M |
| 2025-05-09 | 3.06 | 3.06 | 3.00 | 3.05 | 0.0M |
| 2025-05-08 | 2.98 | 3.06 | 2.98 | 3.06 | 0.0M |
| 2025-05-07 | 3.09 | 3.09 | 2.95 | 2.98 | 0.4M |
| 2025-05-06 | 3.03 | 3.03 | 2.95 | 2.97 | 0.1M |
| 2025-05-02 | 3.03 | 3.10 | 3.02 | 3.03 | 0.0M |
| 2025-04-30 | 3.04 | 3.05 | 2.92 | 3.03 | 0.0M |
| 2025-04-29 | 3.00 | 3.13 | 2.88 | 3.04 | 0.1M |
| 2025-04-28 | 3.08 | 3.08 | 2.97 | 3.00 | 0.2M |
| 2025-04-25 | 3.05 | 3.13 | 3.05 | 3.08 | 0.0M |
| 2025-04-24 | 3.02 | 3.05 | 3.02 | 3.05 | 0.0M |
| 2025-04-23 | 2.98 | 3.06 | 2.98 | 3.02 | 0.1M |
| 2025-04-22 | 2.96 | 3.15 | 2.96 | 3.11 | 0.1M |
| 2025-04-17 | 2.95 | 2.99 | 2.95 | 2.96 | 0.0M |
| 2025-04-16 | 2.99 | 2.99 | 2.90 | 2.94 | 0.1M |
| 2025-04-15 | 3.13 | 3.13 | 2.95 | 3.00 | 0.0M |
| 2025-04-14 | 3.20 | 3.20 | 3.16 | 3.14 | 0.0M |
| 2025-04-11 | 3.20 | 3.20 | 3.01 | 3.08 | 0.0M |
| 2025-04-10 | 3.10 | 3.13 | 3.10 | 3.10 | 0.0M |
| 2025-04-09 | 2.99 | 2.99 | 2.83 | 2.98 | 0.2M |
| 2025-04-08 | 2.98 | 3.05 | 2.96 | 3.05 | 0.0M |
| 2025-04-07 | 3.20 | 3.21 | 2.85 | 2.95 | 0.6M |
| 2025-04-03 | 3.40 | 3.49 | 3.33 | 3.45 | 0.1M |
| 2025-04-02 | 3.51 | 3.54 | 3.43 | 3.45 | 0.1M |
| 2025-04-01 | 3.25 | 3.58 | 3.25 | 3.51 | 0.2M |
| 2025-03-31 | 3.33 | 3.38 | 3.20 | 3.25 | 0.1M |
| 2025-03-28 | 3.79 | 3.79 | 3.35 | 3.39 | 0.2M |
| 2025-03-27 | 3.59 | 3.68 | 3.59 | 3.64 | 0.1M |
| 2025-03-26 | 3.58 | 3.66 | 3.49 | 3.66 | 0.1M |
| 2025-03-25 | 3.55 | 3.65 | 3.55 | 3.58 | 0.1M |
| 2025-03-24 | 3.46 | 3.80 | 3.39 | 3.59 | 0.2M |
| 2025-03-21 | 3.66 | 4.08 | 3.38 | 3.58 | 0.9M |
| 2025-03-20 | 3.33 | 3.99 | 3.22 | 3.76 | 1.5M |
| 2025-03-19 | 3.17 | 3.33 | 3.17 | 3.33 | 0.2M |
| 2025-03-18 | 3.06 | 3.10 | 3.01 | 3.10 | 0.1M |
| 2025-03-17 | 3.05 | 3.06 | 2.98 | 3.06 | 0.1M |
| 2025-03-14 | 3.07 | 3.08 | 3.02 | 3.02 | 0.1M |
| 2025-03-13 | 3.16 | 3.32 | 3.06 | 3.06 | 0.2M |
| 2025-03-12 | 3.18 | 3.30 | 3.12 | 3.17 | 0.3M |
| 2025-03-11 | 3.01 | 3.19 | 2.95 | 3.05 | 0.1M |
| 2025-03-10 | 3.00 | 3.17 | 2.95 | 3.15 | 0.3M |
| 2025-03-07 | 3.11 | 3.12 | 2.99 | 3.04 | 0.1M |
| 2025-03-06 | 3.07 | 3.17 | 3.02 | 3.10 | 0.2M |
| 2025-03-05 | 3.01 | 3.11 | 3.00 | 3.04 | 0.4M |
| 2025-03-04 | 3.03 | 3.03 | 2.90 | 3.00 | 0.2M |
| 2025-03-03 | 3.48 | 3.48 | 3.00 | 3.05 | 0.2M |
| 2025-02-28 | 3.13 | 3.18 | 3.06 | 3.15 | 0.2M |
| 2025-02-27 | 3.50 | 3.50 | 3.23 | 3.27 | 0.3M |
| 2025-02-26 | 3.17 | 3.52 | 3.15 | 3.33 | 0.4M |
| 2025-02-25 | 3.14 | 3.14 | 2.99 | 3.12 | 0.2M |
| 2025-02-24 | 3.40 | 3.40 | 3.08 | 3.14 | 0.3M |
| 2025-02-21 | 3.48 | 3.56 | 3.39 | 3.40 | 0.4M |
| 2025-02-20 | 3.30 | 3.68 | 3.24 | 3.48 | 0.7M |
| 2025-02-19 | 3.00 | 3.30 | 3.00 | 3.14 | 0.1M |
| 2025-02-18 | 3.13 | 3.42 | 2.91 | 3.00 | 0.3M |
| 2025-02-17 | 2.77 | 3.13 | 2.77 | 3.13 | 0.5M |
| 2025-02-14 | 2.66 | 2.75 | 2.56 | 2.75 | 0.1M |
| 2025-02-13 | 2.74 | 2.74 | 2.50 | 2.53 | 0.1M |
| 2025-02-12 | 2.69 | 2.78 | 2.65 | 2.66 | 0.1M |
| 2025-02-11 | 2.79 | 2.79 | 2.65 | 2.65 | 0.1M |
| 2025-02-10 | 2.62 | 2.75 | 2.62 | 2.65 | 0.1M |
| 2025-02-07 | 2.97 | 2.97 | 2.40 | 2.62 | 0.5M |
| 2025-02-06 | 2.80 | 2.98 | 2.80 | 2.97 | 0.0M |
| 2025-02-05 | 2.97 | 2.97 | 2.81 | 2.81 | 0.0M |
| 2025-02-04 | 2.79 | 2.92 | 2.79 | 2.90 | 0.0M |
| 2025-02-03 | 3.09 | 3.09 | 2.75 | 2.78 | 0.0M |
| 2025-01-28 | 2.79 | 2.90 | 2.68 | 2.89 | 0.2M |
| 2025-01-27 | 2.80 | 2.94 | 2.71 | 2.77 | 0.1M |
| 2025-01-24 | 2.88 | 2.94 | 2.86 | 2.91 | 0.0M |
| 2025-01-23 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2025-01-22 | 2.99 | 3.00 | 2.90 | 2.92 | 0.1M |
| 2025-01-21 | 3.00 | 3.10 | 3.00 | 3.00 | 0.1M |
| 2025-01-20 | 3.00 | 3.05 | 2.96 | 2.98 | 0.0M |
| 2025-01-17 | 3.00 | 3.00 | 2.91 | 2.94 | 0.1M |
| 2025-01-16 | 3.00 | 3.01 | 3.00 | 3.00 | 0.1M |
| 2025-01-15 | 3.00 | 3.13 | 2.99 | 3.07 | 0.0M |
| 2025-01-14 | 3.18 | 3.18 | 3.05 | 3.06 | 0.0M |
| 2025-01-13 | 3.15 | 3.15 | 3.02 | 3.05 | 0.0M |
| 2025-01-10 | 3.10 | 3.10 | 3.05 | 3.06 | 0.0M |
| 2025-01-09 | 3.19 | 3.19 | 3.12 | 3.14 | 0.0M |
| 2025-01-08 | 3.25 | 3.40 | 3.20 | 3.23 | 0.0M |
| 2025-01-07 | 3.47 | 3.47 | 3.20 | 3.25 | 0.0M |
| 2025-01-06 | 3.29 | 3.30 | 3.20 | 3.30 | 0.1M |
| 2025-01-03 | 3.32 | 3.37 | 3.21 | 3.22 | 0.3M |
| 2025-01-02 | 3.48 | 3.63 | 3.40 | 3.49 | 0.2M |