15.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.55 | 15.60 | 15.45 | 15.55 | 12.4M |
| 2025-09-25 | 15.60 | 15.65 | 15.55 | 15.60 | 11.0M |
| 2025-09-24 | 15.55 | 15.65 | 15.50 | 15.55 | 11.0M |
| 2025-09-23 | 15.50 | 15.55 | 15.45 | 15.55 | 10.7M |
| 2025-09-22 | 15.40 | 15.60 | 15.40 | 15.55 | 17.3M |
| 2025-09-19 | 15.40 | 15.40 | 15.30 | 15.40 | 13.6M |
| 2025-09-18 | 15.40 | 15.40 | 15.30 | 15.40 | 9.5M |
| 2025-09-17 | 15.30 | 15.35 | 15.25 | 15.30 | 7.4M |
| 2025-09-16 | 15.40 | 15.45 | 15.30 | 15.30 | 14.1M |
| 2025-09-15 | 15.40 | 15.45 | 15.35 | 15.35 | 10.9M |
| 2025-09-12 | 15.25 | 15.40 | 15.25 | 15.40 | 11.3M |
| 2025-09-11 | 15.30 | 15.40 | 15.25 | 15.25 | 13.7M |
| 2025-09-10 | 15.35 | 15.35 | 15.20 | 15.35 | 20.4M |
| 2025-09-09 | 15.40 | 15.45 | 15.30 | 15.45 | 21.1M |
| 2025-09-08 | 15.30 | 15.35 | 15.25 | 15.35 | 10.1M |
| 2025-09-05 | 15.30 | 15.35 | 15.20 | 15.30 | 8.3M |
| 2025-09-04 | 15.20 | 15.30 | 15.15 | 15.30 | 9.8M |
| 2025-09-03 | 15.20 | 15.25 | 15.10 | 15.20 | 6.5M |
| 2025-09-02 | 15.10 | 15.20 | 15.05 | 15.20 | 8.7M |
| 2025-09-01 | 15.10 | 15.20 | 15.05 | 15.10 | 7.9M |
| 2025-08-29 | 15.15 | 15.15 | 15.05 | 15.10 | 8.6M |
| 2025-08-28 | 15.05 | 15.15 | 15.00 | 15.05 | 8.5M |
| 2025-08-27 | 15.05 | 15.20 | 15.05 | 15.05 | 8.8M |
| 2025-08-26 | 15.20 | 15.25 | 15.05 | 15.05 | 30.2M |
| 2025-08-25 | 15.30 | 15.30 | 15.15 | 15.25 | 14.2M |
| 2025-08-22 | 15.25 | 15.30 | 15.15 | 15.20 | 12.2M |
| 2025-08-21 | 15.25 | 15.35 | 15.25 | 15.25 | 7.6M |
| 2025-08-20 | 15.40 | 15.45 | 15.20 | 15.25 | 17.5M |
| 2025-08-19 | 15.40 | 15.45 | 15.30 | 15.40 | 12.4M |
| 2025-08-18 | 15.50 | 15.50 | 15.35 | 15.45 | 13.9M |
| 2025-08-15 | 15.65 | 15.70 | 15.40 | 15.45 | 13.8M |
| 2025-08-14 | 15.50 | 15.75 | 15.50 | 15.60 | 24.4M |
| 2025-08-13 | 15.50 | 15.50 | 15.35 | 15.50 | 11.2M |
| 2025-08-12 | 15.50 | 15.55 | 15.40 | 15.40 | 11.8M |
| 2025-08-11 | 15.45 | 15.65 | 15.35 | 15.45 | 23.5M |
| 2025-08-08 | 15.25 | 15.40 | 15.25 | 15.40 | 11.0M |
| 2025-08-07 | 15.40 | 15.40 | 15.10 | 15.25 | 25.7M |
| 2025-08-06 | 15.50 | 15.55 | 15.35 | 15.35 | 22.2M |
| 2025-08-05 | 15.35 | 15.45 | 15.30 | 15.45 | 54.5M |
| 2025-08-04 | 15.14 | 15.33 | 15.14 | 15.33 | 69.3M |
| 2025-08-01 | 15.09 | 15.33 | 15.00 | 15.24 | 30.6M |
| 2025-07-31 | 15.28 | 15.33 | 15.09 | 15.19 | 34.6M |
| 2025-07-30 | 15.33 | 15.38 | 15.28 | 15.33 | 21.0M |
| 2025-07-29 | 15.43 | 15.43 | 15.19 | 15.33 | 31.5M |
| 2025-07-28 | 16.45 | 16.50 | 16.30 | 16.35 | 27.3M |
| 2025-07-25 | 16.35 | 16.55 | 16.35 | 16.45 | 17.7M |
| 2025-07-24 | 16.65 | 16.65 | 16.35 | 16.55 | 28.9M |
| 2025-07-23 | 16.35 | 16.65 | 16.30 | 16.60 | 43.3M |
| 2025-07-22 | 16.25 | 16.45 | 16.25 | 16.35 | 21.7M |
| 2025-07-21 | 16.40 | 16.45 | 16.20 | 16.25 | 20.6M |
| 2025-07-18 | 16.45 | 16.50 | 16.30 | 16.45 | 15.2M |
| 2025-07-17 | 16.40 | 16.50 | 16.35 | 16.50 | 21.3M |
| 2025-07-16 | 16.30 | 16.45 | 16.25 | 16.45 | 21.6M |
| 2025-07-15 | 16.45 | 16.50 | 16.20 | 16.45 | 22.5M |
| 2025-07-14 | 16.40 | 16.55 | 16.30 | 16.45 | 20.2M |
| 2025-07-11 | 16.15 | 16.45 | 16.15 | 16.40 | 26.5M |
| 2025-07-10 | 15.90 | 16.15 | 15.80 | 16.15 | 32.6M |
| 2025-07-09 | 15.80 | 16.00 | 15.80 | 15.95 | 29.2M |
| 2025-07-08 | 15.75 | 15.80 | 15.65 | 15.75 | 11.7M |
| 2025-07-07 | 15.55 | 15.80 | 15.50 | 15.75 | 19.3M |
| 2025-07-04 | 15.60 | 15.65 | 15.45 | 15.55 | 7.2M |
| 2025-07-03 | 15.50 | 15.65 | 15.50 | 15.60 | 17.7M |
| 2025-07-02 | 15.45 | 15.60 | 15.45 | 15.50 | 6.0M |
| 2025-07-01 | 15.35 | 15.60 | 15.35 | 15.55 | 14.3M |
| 2025-06-30 | 15.50 | 15.55 | 15.30 | 15.35 | 15.4M |
| 2025-06-27 | 15.40 | 15.60 | 15.35 | 15.60 | 16.7M |
| 2025-06-26 | 15.30 | 15.60 | 15.30 | 15.45 | 23.0M |
| 2025-06-25 | 15.20 | 15.35 | 15.05 | 15.30 | 16.1M |
| 2025-06-24 | 15.15 | 15.25 | 15.05 | 15.15 | 9.3M |
| 2025-06-23 | 14.90 | 15.10 | 14.80 | 15.00 | 12.0M |
| 2025-06-20 | 15.10 | 15.20 | 14.95 | 14.95 | 28.9M |
| 2025-06-19 | 15.20 | 15.30 | 15.15 | 15.15 | 8.5M |
| 2025-06-18 | 15.30 | 15.35 | 15.20 | 15.25 | 9.9M |
| 2025-06-17 | 15.20 | 15.30 | 15.20 | 15.30 | 14.7M |
| 2025-06-16 | 15.10 | 15.20 | 15.10 | 15.20 | 7.9M |
| 2025-06-13 | 15.10 | 15.20 | 15.05 | 15.20 | 12.0M |
| 2025-06-12 | 15.10 | 15.20 | 15.05 | 15.20 | 10.0M |
| 2025-06-11 | 15.15 | 15.15 | 15.00 | 15.10 | 9.1M |
| 2025-06-10 | 15.10 | 15.20 | 15.05 | 15.05 | 16.6M |
| 2025-06-09 | 15.05 | 15.10 | 15.00 | 15.05 | 8.6M |
| 2025-06-06 | 14.90 | 15.05 | 14.85 | 15.05 | 13.4M |
| 2025-06-05 | 14.90 | 15.00 | 14.80 | 14.90 | 8.0M |
| 2025-06-04 | 14.85 | 15.00 | 14.80 | 14.90 | 16.3M |
| 2025-06-03 | 14.80 | 14.90 | 14.75 | 14.80 | 8.4M |
| 2025-06-02 | 14.70 | 14.80 | 14.60 | 14.75 | 11.4M |
| 2025-05-29 | 14.95 | 14.95 | 14.65 | 14.75 | 28.1M |
| 2025-05-28 | 15.00 | 15.05 | 14.80 | 14.85 | 12.8M |
| 2025-05-27 | 15.10 | 15.15 | 14.90 | 14.90 | 11.4M |
| 2025-05-26 | 15.05 | 15.10 | 15.00 | 15.05 | 9.0M |
| 2025-05-23 | 15.00 | 15.15 | 14.90 | 15.10 | 21.9M |
| 2025-05-22 | 14.80 | 15.05 | 14.80 | 15.00 | 29.3M |
| 2025-05-21 | 14.65 | 14.95 | 14.60 | 14.90 | 33.3M |
| 2025-05-20 | 14.65 | 14.70 | 14.55 | 14.65 | 14.8M |
| 2025-05-19 | 14.60 | 14.75 | 14.45 | 14.55 | 30.3M |
| 2025-05-16 | 14.60 | 14.75 | 14.55 | 14.60 | 29.7M |
| 2025-05-15 | 14.75 | 14.85 | 14.60 | 14.60 | 17.1M |
| 2025-05-14 | 14.70 | 14.75 | 14.60 | 14.75 | 15.1M |
| 2025-05-13 | 14.65 | 14.65 | 14.50 | 14.60 | 15.9M |
| 2025-05-12 | 14.60 | 14.85 | 14.50 | 14.55 | 20.8M |
| 2025-05-09 | 14.55 | 14.60 | 14.30 | 14.55 | 27.7M |
| 2025-05-08 | 14.35 | 14.55 | 14.30 | 14.45 | 13.9M |
| 2025-05-07 | 14.30 | 14.40 | 14.25 | 14.30 | 11.8M |
| 2025-05-06 | 14.00 | 14.30 | 13.95 | 14.30 | 21.1M |
| 2025-05-05 | 14.20 | 14.25 | 13.90 | 13.95 | 23.0M |
| 2025-05-02 | 14.30 | 14.30 | 14.10 | 14.10 | 16.9M |
| 2025-04-30 | 14.20 | 14.40 | 14.10 | 14.15 | 15.4M |
| 2025-04-29 | 13.95 | 14.20 | 13.95 | 14.10 | 14.3M |
| 2025-04-28 | 14.00 | 14.05 | 13.95 | 13.95 | 11.8M |
| 2025-04-25 | 14.00 | 14.05 | 13.95 | 13.95 | 9.1M |
| 2025-04-24 | 14.00 | 14.05 | 13.90 | 13.90 | 6.2M |
| 2025-04-23 | 14.00 | 14.05 | 13.95 | 14.05 | 9.1M |
| 2025-04-22 | 13.95 | 14.00 | 13.85 | 13.90 | 9.5M |
| 2025-04-21 | 14.10 | 14.15 | 13.95 | 14.00 | 7.8M |
| 2025-04-18 | 14.05 | 14.15 | 14.00 | 14.10 | 8.0M |
| 2025-04-17 | 13.90 | 14.15 | 13.85 | 14.00 | 14.4M |
| 2025-04-16 | 13.95 | 14.05 | 13.90 | 13.95 | 12.8M |
| 2025-04-15 | 14.00 | 14.15 | 13.95 | 14.10 | 10.2M |
| 2025-04-14 | 13.90 | 14.05 | 13.90 | 14.00 | 16.7M |
| 2025-04-11 | 13.70 | 14.05 | 13.35 | 13.95 | 21.0M |
| 2025-04-10 | 14.05 | 14.15 | 13.85 | 14.15 | 44.6M |
| 2025-04-09 | 13.70 | 13.80 | 12.80 | 12.95 | 50.7M |
| 2025-04-08 | 12.70 | 13.80 | 12.70 | 13.80 | 60.2M |
| 2025-04-07 | 13.15 | 13.15 | 13.15 | 13.15 | 25.7M |
| 2025-04-02 | 14.75 | 14.85 | 14.60 | 14.60 | 27.6M |
| 2025-04-01 | 14.65 | 14.80 | 14.65 | 14.75 | 10.9M |
| 2025-03-31 | 14.75 | 14.75 | 14.60 | 14.60 | 29.2M |
| 2025-03-28 | 15.10 | 15.10 | 14.90 | 14.95 | 19.4M |
| 2025-03-27 | 15.15 | 15.15 | 15.00 | 15.10 | 10.9M |
| 2025-03-26 | 15.05 | 15.15 | 15.00 | 15.15 | 10.6M |
| 2025-03-25 | 15.15 | 15.20 | 15.05 | 15.05 | 14.9M |
| 2025-03-24 | 15.15 | 15.20 | 15.10 | 15.10 | 11.2M |
| 2025-03-21 | 15.20 | 15.25 | 15.10 | 15.10 | 21.0M |
| 2025-03-20 | 15.40 | 15.45 | 15.15 | 15.25 | 25.5M |
| 2025-03-19 | 15.50 | 15.55 | 15.35 | 15.40 | 14.1M |
| 2025-03-18 | 15.35 | 15.50 | 15.30 | 15.50 | 16.5M |
| 2025-03-17 | 15.20 | 15.30 | 15.15 | 15.30 | 13.5M |
| 2025-03-14 | 15.25 | 15.30 | 15.15 | 15.20 | 9.2M |
| 2025-03-13 | 15.20 | 15.25 | 15.10 | 15.20 | 9.9M |
| 2025-03-12 | 15.10 | 15.25 | 15.10 | 15.10 | 11.6M |
| 2025-03-11 | 15.15 | 15.25 | 15.05 | 15.15 | 18.3M |
| 2025-03-10 | 15.55 | 15.55 | 15.35 | 15.35 | 28.9M |
| 2025-03-07 | 15.55 | 15.60 | 15.50 | 15.55 | 13.4M |
| 2025-03-06 | 15.55 | 15.80 | 15.55 | 15.55 | 19.3M |
| 2025-03-05 | 15.50 | 15.65 | 15.50 | 15.55 | 15.6M |
| 2025-03-04 | 15.55 | 15.55 | 15.40 | 15.45 | 19.8M |
| 2025-03-03 | 15.60 | 15.65 | 15.45 | 15.65 | 28.6M |
| 2025-02-27 | 15.55 | 15.70 | 15.50 | 15.65 | 19.0M |
| 2025-02-26 | 15.50 | 15.60 | 15.45 | 15.55 | 9.1M |
| 2025-02-25 | 15.45 | 15.60 | 15.40 | 15.50 | 10.1M |
| 2025-02-24 | 15.50 | 15.65 | 15.45 | 15.50 | 13.4M |
| 2025-02-21 | 15.25 | 15.70 | 15.25 | 15.70 | 27.4M |
| 2025-02-20 | 15.40 | 15.40 | 15.25 | 15.25 | 15.0M |
| 2025-02-19 | 15.35 | 15.50 | 15.30 | 15.40 | 14.5M |
| 2025-02-18 | 15.30 | 15.35 | 15.20 | 15.35 | 8.0M |
| 2025-02-17 | 15.15 | 15.35 | 15.10 | 15.30 | 16.5M |
| 2025-02-14 | 15.20 | 15.20 | 15.10 | 15.10 | 7.0M |
| 2025-02-13 | 15.25 | 15.25 | 15.10 | 15.20 | 19.3M |
| 2025-02-12 | 15.05 | 15.25 | 15.00 | 15.25 | 25.8M |
| 2025-02-11 | 15.05 | 15.10 | 14.95 | 15.05 | 9.3M |
| 2025-02-10 | 14.90 | 15.10 | 14.90 | 15.00 | 18.8M |
| 2025-02-07 | 15.10 | 15.10 | 14.95 | 15.00 | 7.8M |
| 2025-02-06 | 15.10 | 15.10 | 15.05 | 15.10 | 4.0M |
| 2025-02-05 | 15.10 | 15.15 | 15.00 | 15.05 | 6.2M |
| 2025-02-04 | 15.05 | 15.15 | 14.95 | 15.00 | 11.4M |
| 2025-02-03 | 14.95 | 15.15 | 14.85 | 15.05 | 16.3M |
| 2025-01-22 | 15.00 | 15.05 | 14.95 | 15.05 | 7.8M |
| 2025-01-21 | 14.90 | 15.00 | 14.85 | 14.95 | 4.7M |
| 2025-01-20 | 14.85 | 14.90 | 14.80 | 14.90 | 6.2M |
| 2025-01-17 | 14.95 | 14.95 | 14.80 | 14.80 | 5.5M |
| 2025-01-16 | 14.90 | 14.95 | 14.85 | 14.85 | 6.5M |
| 2025-01-15 | 14.75 | 14.90 | 14.75 | 14.75 | 8.4M |
| 2025-01-14 | 14.70 | 14.85 | 14.70 | 14.75 | 9.2M |
| 2025-01-13 | 14.75 | 14.85 | 14.65 | 14.70 | 14.2M |
| 2025-01-10 | 14.90 | 15.00 | 14.80 | 14.80 | 12.7M |
| 2025-01-09 | 15.05 | 15.10 | 14.90 | 14.90 | 12.5M |
| 2025-01-08 | 15.05 | 15.10 | 15.00 | 15.10 | 7.7M |
| 2025-01-07 | 15.15 | 15.15 | 15.00 | 15.05 | 6.8M |
| 2025-01-06 | 14.95 | 15.15 | 14.90 | 15.15 | 15.9M |
| 2025-01-03 | 14.85 | 14.90 | 14.85 | 14.85 | 5.0M |
| 2025-01-02 | 14.90 | 14.95 | 14.80 | 14.85 | 9.9M |