14.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.82 | 14.82 | 14.41 | 14.42 | 12.5M |
| 2025-09-25 | 14.88 | 15.01 | 14.77 | 14.82 | 10.8M |
| 2025-09-24 | 14.35 | 14.89 | 14.29 | 14.89 | 16.1M |
| 2025-09-23 | 14.80 | 14.88 | 14.20 | 14.47 | 14.1M |
| 2025-09-22 | 14.54 | 14.86 | 14.52 | 14.76 | 14.2M |
| 2025-09-19 | 14.57 | 14.70 | 14.42 | 14.43 | 9.2M |
| 2025-09-18 | 14.73 | 14.92 | 14.35 | 14.55 | 17.3M |
| 2025-09-17 | 14.52 | 14.74 | 14.45 | 14.69 | 11.9M |
| 2025-09-16 | 14.42 | 14.56 | 14.33 | 14.55 | 7.9M |
| 2025-09-15 | 14.60 | 14.60 | 14.38 | 14.41 | 6.7M |
| 2025-09-12 | 14.63 | 14.72 | 14.50 | 14.54 | 10.0M |
| 2025-09-11 | 14.23 | 14.60 | 14.12 | 14.60 | 9.8M |
| 2025-09-10 | 14.43 | 14.45 | 14.21 | 14.33 | 7.3M |
| 2025-09-09 | 14.60 | 14.61 | 14.31 | 14.39 | 8.6M |
| 2025-09-08 | 14.56 | 14.73 | 14.51 | 14.64 | 10.7M |
| 2025-09-05 | 14.27 | 14.60 | 14.21 | 14.60 | 10.3M |
| 2025-09-04 | 14.50 | 14.77 | 14.02 | 14.28 | 12.9M |
| 2025-09-03 | 14.66 | 14.71 | 14.29 | 14.36 | 9.1M |
| 2025-09-02 | 14.93 | 14.93 | 14.42 | 14.57 | 15.2M |
| 2025-09-01 | 14.99 | 15.17 | 14.78 | 14.95 | 13.5M |
| 2025-08-29 | 15.23 | 15.23 | 14.82 | 14.88 | 16.1M |
| 2025-08-28 | 15.21 | 15.36 | 14.66 | 15.24 | 27.2M |
| 2025-08-27 | 15.48 | 15.81 | 15.19 | 15.21 | 37.2M |
| 2025-08-26 | 15.21 | 15.66 | 15.14 | 15.39 | 30.4M |
| 2025-08-25 | 15.21 | 15.68 | 15.05 | 15.40 | 34.6M |
| 2025-08-22 | 15.13 | 15.41 | 15.02 | 15.18 | 32.7M |
| 2025-08-21 | 15.88 | 15.88 | 15.09 | 15.26 | 63.8M |
| 2025-08-20 | 14.70 | 15.72 | 14.57 | 15.72 | 31.4M |
| 2025-08-19 | 14.20 | 14.29 | 14.01 | 14.29 | 13.3M |
| 2025-08-18 | 14.03 | 14.27 | 13.99 | 14.18 | 13.3M |
| 2025-08-15 | 13.74 | 13.98 | 13.73 | 13.97 | 10.5M |
| 2025-08-14 | 14.00 | 14.05 | 13.70 | 13.77 | 11.2M |
| 2025-08-13 | 14.02 | 14.06 | 13.93 | 13.98 | 9.6M |
| 2025-08-12 | 13.97 | 14.10 | 13.86 | 14.02 | 9.0M |
| 2025-08-11 | 13.73 | 14.02 | 13.72 | 13.97 | 8.7M |
| 2025-08-08 | 13.81 | 13.86 | 13.70 | 13.76 | 6.8M |
| 2025-08-07 | 13.88 | 14.26 | 13.80 | 13.86 | 12.7M |
| 2025-08-06 | 13.67 | 13.82 | 13.61 | 13.80 | 8.5M |
| 2025-08-05 | 13.58 | 13.78 | 13.55 | 13.73 | 7.7M |
| 2025-08-04 | 13.45 | 13.56 | 13.37 | 13.54 | 6.7M |
| 2025-08-01 | 13.47 | 13.67 | 13.44 | 13.53 | 5.9M |
| 2025-07-31 | 13.69 | 13.84 | 13.43 | 13.49 | 10.1M |
| 2025-07-30 | 13.80 | 13.82 | 13.56 | 13.69 | 7.3M |
| 2025-07-29 | 13.74 | 13.84 | 13.61 | 13.81 | 6.4M |
| 2025-07-28 | 13.86 | 13.86 | 13.73 | 13.78 | 7.2M |
| 2025-07-25 | 13.69 | 13.85 | 13.63 | 13.80 | 8.6M |
| 2025-07-24 | 13.50 | 13.69 | 13.46 | 13.67 | 7.4M |
| 2025-07-23 | 13.65 | 13.67 | 13.45 | 13.46 | 8.4M |
| 2025-07-22 | 13.67 | 13.86 | 13.54 | 13.62 | 10.9M |
| 2025-07-21 | 13.57 | 13.71 | 13.47 | 13.67 | 7.4M |
| 2025-07-18 | 13.67 | 13.68 | 13.42 | 13.52 | 7.0M |
| 2025-07-17 | 13.42 | 13.67 | 13.37 | 13.65 | 6.4M |
| 2025-07-16 | 13.37 | 13.52 | 13.33 | 13.40 | 4.7M |
| 2025-07-15 | 13.58 | 13.60 | 13.26 | 13.39 | 7.9M |
| 2025-07-14 | 13.58 | 13.64 | 13.51 | 13.60 | 4.1M |
| 2025-07-11 | 13.66 | 13.69 | 13.51 | 13.58 | 6.7M |
| 2025-07-10 | 13.60 | 13.74 | 13.58 | 13.64 | 4.4M |
| 2025-07-09 | 13.68 | 13.75 | 13.60 | 13.64 | 5.3M |
| 2025-07-08 | 13.42 | 13.70 | 13.42 | 13.68 | 6.9M |
| 2025-07-07 | 13.50 | 13.58 | 13.40 | 13.41 | 5.8M |
| 2025-07-04 | 13.67 | 13.76 | 13.54 | 13.57 | 7.5M |
| 2025-07-03 | 13.46 | 13.83 | 13.42 | 13.79 | 12.1M |
| 2025-07-02 | 13.55 | 13.56 | 13.38 | 13.46 | 5.4M |
| 2025-07-01 | 13.53 | 13.64 | 13.38 | 13.56 | 7.9M |
| 2025-06-30 | 13.45 | 13.60 | 13.42 | 13.54 | 8.3M |
| 2025-06-27 | 13.32 | 13.50 | 13.26 | 13.40 | 7.9M |
| 2025-06-26 | 13.43 | 13.47 | 13.28 | 13.29 | 7.1M |
| 2025-06-25 | 13.41 | 13.46 | 13.26 | 13.42 | 8.7M |
| 2025-06-24 | 13.02 | 13.55 | 12.96 | 13.40 | 13.2M |
| 2025-06-23 | 12.69 | 12.96 | 12.63 | 12.92 | 4.0M |
| 2025-06-20 | 12.90 | 13.06 | 12.74 | 12.75 | 5.8M |
| 2025-06-19 | 13.08 | 13.23 | 12.90 | 12.97 | 5.6M |
| 2025-06-18 | 13.00 | 13.17 | 12.94 | 13.15 | 5.5M |
| 2025-06-17 | 13.01 | 13.15 | 12.97 | 13.03 | 4.2M |
| 2025-06-16 | 12.80 | 13.04 | 12.80 | 13.01 | 4.1M |
| 2025-06-13 | 13.12 | 13.17 | 12.86 | 12.89 | 6.4M |
| 2025-06-12 | 13.10 | 13.24 | 13.09 | 13.18 | 4.3M |
| 2025-06-11 | 13.09 | 13.29 | 13.09 | 13.17 | 4.7M |
| 2025-06-10 | 13.19 | 13.24 | 12.95 | 13.08 | 6.5M |
| 2025-06-09 | 13.14 | 13.26 | 13.12 | 13.25 | 5.4M |
| 2025-06-06 | 13.18 | 13.32 | 13.05 | 13.12 | 5.3M |
| 2025-06-05 | 12.98 | 13.24 | 12.93 | 13.21 | 7.1M |
| 2025-06-04 | 12.91 | 13.04 | 12.84 | 13.03 | 5.8M |
| 2025-06-03 | 12.81 | 12.94 | 12.78 | 12.87 | 5.0M |
| 2025-05-30 | 13.25 | 13.49 | 12.86 | 12.88 | 13.1M |
| 2025-05-29 | 12.98 | 13.50 | 12.93 | 13.46 | 14.5M |
| 2025-05-28 | 12.90 | 13.08 | 12.80 | 12.85 | 4.4M |
| 2025-05-27 | 12.87 | 12.95 | 12.68 | 12.87 | 4.1M |
| 2025-05-26 | 12.76 | 12.94 | 12.73 | 12.85 | 4.3M |
| 2025-05-23 | 12.88 | 13.02 | 12.76 | 12.76 | 5.6M |
| 2025-05-22 | 13.03 | 13.22 | 12.89 | 12.89 | 6.5M |
| 2025-05-21 | 13.25 | 13.25 | 13.02 | 13.09 | 6.4M |
| 2025-05-20 | 13.26 | 13.36 | 13.12 | 13.28 | 5.6M |
| 2025-05-19 | 13.21 | 13.30 | 13.02 | 13.27 | 4.7M |
| 2025-05-16 | 13.13 | 13.31 | 13.12 | 13.21 | 4.7M |
| 2025-05-15 | 13.37 | 13.40 | 13.14 | 13.15 | 5.3M |
| 2025-05-14 | 13.45 | 13.60 | 13.30 | 13.39 | 6.8M |
| 2025-05-13 | 13.77 | 13.84 | 13.43 | 13.49 | 12.2M |
| 2025-05-12 | 13.69 | 13.77 | 13.51 | 13.75 | 9.3M |
| 2025-05-09 | 13.59 | 13.59 | 13.26 | 13.38 | 6.4M |
| 2025-05-08 | 13.25 | 13.68 | 13.20 | 13.58 | 9.3M |
| 2025-05-07 | 13.50 | 13.59 | 13.16 | 13.29 | 8.4M |
| 2025-05-06 | 12.92 | 13.30 | 12.92 | 13.30 | 7.5M |
| 2025-04-30 | 12.67 | 12.95 | 12.62 | 12.86 | 7.2M |
| 2025-04-29 | 12.63 | 12.86 | 12.52 | 12.62 | 7.9M |
| 2025-04-28 | 12.90 | 12.93 | 12.64 | 12.69 | 11.6M |
| 2025-04-25 | 13.03 | 13.73 | 13.02 | 13.26 | 11.7M |
| 2025-04-24 | 13.24 | 13.25 | 12.98 | 13.03 | 6.0M |
| 2025-04-23 | 13.10 | 13.32 | 13.06 | 13.19 | 9.0M |
| 2025-04-22 | 13.00 | 13.06 | 12.89 | 12.92 | 5.3M |
| 2025-04-21 | 12.86 | 13.07 | 12.69 | 13.05 | 5.3M |
| 2025-04-18 | 12.80 | 12.96 | 12.68 | 12.86 | 4.5M |
| 2025-04-17 | 12.70 | 12.94 | 12.70 | 12.79 | 4.8M |
| 2025-04-16 | 13.02 | 13.07 | 12.62 | 12.79 | 6.9M |
| 2025-04-15 | 13.05 | 13.14 | 12.84 | 13.13 | 7.1M |
| 2025-04-14 | 13.60 | 13.77 | 13.01 | 13.08 | 13.0M |
| 2025-04-11 | 12.50 | 13.15 | 12.48 | 12.89 | 11.8M |
| 2025-04-10 | 12.98 | 13.22 | 12.78 | 12.79 | 16.2M |
| 2025-04-09 | 12.14 | 12.45 | 11.36 | 12.34 | 18.8M |
| 2025-04-08 | 13.46 | 13.55 | 12.16 | 12.39 | 25.8M |
| 2025-04-07 | 14.03 | 14.06 | 13.51 | 13.51 | 8.6M |
| 2025-04-03 | 15.31 | 15.46 | 14.88 | 15.01 | 12.1M |
| 2025-04-02 | 15.48 | 15.61 | 15.40 | 15.47 | 5.9M |
| 2025-04-01 | 15.56 | 15.63 | 15.40 | 15.45 | 7.7M |
| 2025-03-31 | 15.60 | 15.68 | 15.21 | 15.45 | 11.6M |
| 2025-03-28 | 15.82 | 16.24 | 15.76 | 15.78 | 13.9M |
| 2025-03-27 | 16.10 | 16.17 | 15.63 | 15.86 | 12.1M |
| 2025-03-26 | 16.05 | 16.34 | 16.00 | 16.12 | 11.1M |
| 2025-03-25 | 16.29 | 16.47 | 15.93 | 16.05 | 11.2M |
| 2025-03-24 | 16.63 | 16.76 | 15.97 | 16.30 | 16.2M |
| 2025-03-21 | 16.80 | 17.17 | 16.62 | 16.63 | 18.7M |
| 2025-03-20 | 17.09 | 17.10 | 16.88 | 16.93 | 14.8M |
| 2025-03-19 | 17.33 | 17.34 | 17.00 | 17.12 | 21.4M |
| 2025-03-18 | 16.72 | 17.55 | 16.61 | 17.41 | 44.6M |
| 2025-03-17 | 16.28 | 17.13 | 16.13 | 16.81 | 29.6M |
| 2025-03-14 | 16.02 | 16.28 | 15.83 | 16.22 | 9.2M |
| 2025-03-13 | 16.43 | 16.50 | 15.86 | 16.02 | 11.8M |
| 2025-03-12 | 16.37 | 16.65 | 16.26 | 16.42 | 10.1M |
| 2025-03-11 | 16.11 | 16.44 | 16.07 | 16.36 | 8.6M |
| 2025-03-10 | 16.47 | 16.73 | 16.14 | 16.30 | 9.7M |
| 2025-03-07 | 16.30 | 16.65 | 16.20 | 16.31 | 9.1M |
| 2025-03-06 | 16.33 | 16.50 | 16.29 | 16.35 | 10.4M |
| 2025-03-05 | 15.99 | 16.50 | 15.90 | 16.30 | 11.8M |
| 2025-03-04 | 15.75 | 16.05 | 15.72 | 16.00 | 7.7M |
| 2025-03-03 | 15.92 | 16.18 | 15.67 | 15.82 | 8.7M |
| 2025-02-28 | 16.50 | 16.54 | 15.83 | 15.86 | 14.4M |
| 2025-02-27 | 16.94 | 16.95 | 16.27 | 16.58 | 13.4M |
| 2025-02-26 | 16.82 | 17.03 | 16.75 | 16.90 | 13.0M |
| 2025-02-25 | 16.59 | 17.00 | 16.39 | 16.79 | 14.4M |
| 2025-02-24 | 16.75 | 16.90 | 16.55 | 16.72 | 12.6M |
| 2025-02-21 | 16.78 | 16.96 | 16.65 | 16.80 | 15.5M |
| 2025-02-20 | 16.57 | 16.83 | 16.48 | 16.80 | 19.2M |
| 2025-02-19 | 16.20 | 16.52 | 16.13 | 16.49 | 16.8M |
| 2025-02-18 | 16.18 | 16.75 | 16.00 | 16.14 | 24.6M |
| 2025-02-17 | 16.10 | 16.28 | 15.90 | 16.09 | 10.9M |
| 2025-02-14 | 16.10 | 16.30 | 15.95 | 16.09 | 8.7M |
| 2025-02-13 | 16.50 | 16.51 | 16.08 | 16.09 | 11.3M |
| 2025-02-12 | 16.30 | 16.52 | 16.20 | 16.50 | 12.8M |
| 2025-02-11 | 16.20 | 16.50 | 16.11 | 16.36 | 16.3M |
| 2025-02-10 | 16.27 | 16.36 | 16.08 | 16.20 | 13.1M |
| 2025-02-07 | 16.12 | 16.44 | 16.07 | 16.26 | 22.9M |
| 2025-02-06 | 15.28 | 16.28 | 15.21 | 16.15 | 19.4M |
| 2025-02-05 | 15.39 | 15.53 | 15.25 | 15.33 | 8.6M |
| 2025-01-27 | 15.73 | 15.84 | 15.21 | 15.21 | 8.4M |
| 2025-01-24 | 15.29 | 15.77 | 15.26 | 15.73 | 10.0M |
| 2025-01-23 | 15.75 | 15.85 | 15.26 | 15.26 | 11.3M |
| 2025-01-22 | 15.68 | 15.88 | 15.54 | 15.62 | 7.3M |
| 2025-01-21 | 15.50 | 15.83 | 15.44 | 15.78 | 12.1M |
| 2025-01-20 | 15.31 | 15.55 | 15.28 | 15.42 | 10.5M |
| 2025-01-17 | 15.09 | 15.34 | 15.03 | 15.21 | 6.9M |
| 2025-01-16 | 15.39 | 15.47 | 15.02 | 15.12 | 10.6M |
| 2025-01-15 | 15.34 | 15.48 | 15.18 | 15.23 | 10.3M |
| 2025-01-14 | 14.40 | 15.44 | 14.29 | 15.43 | 20.3M |
| 2025-01-13 | 14.23 | 14.45 | 14.00 | 14.28 | 8.1M |
| 2025-01-10 | 14.81 | 14.94 | 14.38 | 14.38 | 11.9M |
| 2025-01-09 | 14.49 | 15.13 | 14.45 | 14.88 | 16.1M |
| 2025-01-08 | 14.92 | 14.92 | 14.15 | 14.62 | 15.0M |
| 2025-01-07 | 14.70 | 15.02 | 14.63 | 14.97 | 12.3M |
| 2025-01-06 | 14.78 | 15.00 | 14.48 | 14.71 | 14.0M |
| 2025-01-03 | 15.49 | 15.59 | 14.76 | 14.78 | 17.2M |
| 2025-01-02 | 16.00 | 16.39 | 15.24 | 15.43 | 19.3M |