15.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 15.01 | 15.48 | 14.99 | 15.30 | 9.8M |
| 2025-09-26 | 15.30 | 15.33 | 14.96 | 15.06 | 9.1M |
| 2025-09-25 | 15.65 | 15.71 | 15.30 | 15.30 | 10.2M |
| 2025-09-24 | 15.24 | 15.72 | 15.03 | 15.65 | 12.4M |
| 2025-09-23 | 14.99 | 15.53 | 14.82 | 15.28 | 17.4M |
| 2025-09-22 | 14.44 | 15.21 | 14.44 | 14.99 | 14.3M |
| 2025-09-19 | 14.31 | 14.79 | 14.23 | 14.44 | 9.1M |
| 2025-09-18 | 14.73 | 14.97 | 14.16 | 14.33 | 13.5M |
| 2025-09-17 | 14.61 | 15.18 | 14.57 | 14.83 | 8.5M |
| 2025-09-16 | 14.58 | 14.76 | 14.30 | 14.67 | 9.3M |
| 2025-09-15 | 14.86 | 14.98 | 14.48 | 14.53 | 8.9M |
| 2025-09-12 | 15.32 | 15.45 | 14.80 | 14.88 | 12.0M |
| 2025-09-11 | 15.07 | 15.38 | 14.91 | 15.33 | 9.7M |
| 2025-09-10 | 15.15 | 15.35 | 14.92 | 15.10 | 10.6M |
| 2025-09-09 | 15.09 | 15.56 | 14.93 | 15.23 | 19.6M |
| 2025-09-08 | 13.79 | 15.37 | 13.71 | 15.13 | 28.8M |
| 2025-09-05 | 12.87 | 14.25 | 12.85 | 13.80 | 22.7M |
| 2025-09-04 | 13.20 | 13.41 | 12.70 | 12.89 | 12.9M |
| 2025-09-03 | 13.61 | 13.74 | 13.00 | 13.25 | 10.5M |
| 2025-09-02 | 13.75 | 13.84 | 13.28 | 13.57 | 13.8M |
| 2025-09-01 | 14.03 | 14.22 | 13.65 | 13.79 | 15.1M |
| 2025-08-29 | 14.06 | 14.18 | 13.70 | 14.12 | 10.7M |
| 2025-08-28 | 13.99 | 14.13 | 13.57 | 14.01 | 14.7M |
| 2025-08-27 | 14.64 | 14.64 | 13.80 | 13.81 | 15.8M |
| 2025-08-26 | 14.39 | 14.66 | 14.26 | 14.63 | 12.3M |
| 2025-08-25 | 14.30 | 14.44 | 14.10 | 14.39 | 13.0M |
| 2025-08-22 | 14.05 | 14.35 | 14.05 | 14.24 | 10.6M |
| 2025-08-21 | 14.29 | 14.29 | 13.80 | 14.05 | 14.9M |
| 2025-08-20 | 14.07 | 14.35 | 13.96 | 14.33 | 11.6M |
| 2025-08-19 | 14.41 | 14.69 | 13.90 | 14.08 | 20.2M |
| 2025-08-18 | 14.99 | 15.41 | 14.01 | 14.40 | 25.0M |
| 2025-08-15 | 14.64 | 14.89 | 14.55 | 14.83 | 9.5M |
| 2025-08-14 | 14.89 | 15.00 | 14.61 | 14.67 | 10.9M |
| 2025-08-13 | 14.55 | 14.92 | 14.39 | 14.90 | 12.3M |
| 2025-08-12 | 13.91 | 14.65 | 13.80 | 14.55 | 19.2M |
| 2025-08-11 | 13.92 | 14.17 | 13.75 | 13.91 | 10.0M |
| 2025-08-08 | 13.73 | 14.10 | 13.55 | 13.96 | 11.5M |
| 2025-08-07 | 14.16 | 14.20 | 13.70 | 13.74 | 10.2M |
| 2025-08-06 | 14.06 | 14.24 | 13.90 | 14.06 | 9.5M |
| 2025-08-05 | 13.87 | 14.17 | 13.80 | 14.09 | 9.6M |
| 2025-08-04 | 13.35 | 13.90 | 13.28 | 13.89 | 12.6M |
| 2025-08-01 | 13.65 | 13.80 | 13.42 | 13.43 | 12.0M |
| 2025-07-31 | 13.92 | 14.16 | 13.50 | 13.58 | 20.8M |
| 2025-07-30 | 13.58 | 14.40 | 13.49 | 14.03 | 22.1M |
| 2025-07-29 | 13.57 | 13.65 | 13.31 | 13.54 | 11.7M |
| 2025-07-28 | 12.93 | 13.61 | 12.85 | 13.51 | 20.1M |
| 2025-07-25 | 12.80 | 13.08 | 12.58 | 12.97 | 13.5M |
| 2025-07-24 | 12.77 | 12.81 | 12.43 | 12.78 | 12.8M |
| 2025-07-23 | 12.81 | 12.81 | 12.62 | 12.69 | 10.4M |
| 2025-07-22 | 12.62 | 12.98 | 12.62 | 12.80 | 17.8M |
| 2025-07-21 | 12.41 | 12.71 | 12.20 | 12.70 | 21.0M |
| 2025-07-18 | 12.80 | 12.87 | 12.26 | 12.42 | 27.0M |
| 2025-07-17 | 12.39 | 12.55 | 12.18 | 12.48 | 21.9M |
| 2025-07-16 | 11.79 | 12.88 | 11.74 | 12.40 | 36.4M |
| 2025-07-15 | 11.55 | 11.98 | 11.51 | 11.80 | 23.3M |
| 2025-07-14 | 11.35 | 11.64 | 11.13 | 11.63 | 21.4M |
| 2025-07-11 | 10.63 | 11.44 | 10.63 | 11.33 | 30.6M |
| 2025-07-10 | 10.58 | 10.88 | 10.49 | 10.65 | 14.0M |
| 2025-07-09 | 10.51 | 10.71 | 10.47 | 10.50 | 9.2M |
| 2025-07-08 | 10.35 | 10.58 | 10.34 | 10.57 | 12.5M |
| 2025-07-07 | 10.17 | 10.43 | 10.14 | 10.43 | 12.6M |
| 2025-07-04 | 10.18 | 10.42 | 10.09 | 10.14 | 12.5M |
| 2025-07-03 | 10.07 | 10.25 | 10.07 | 10.24 | 11.1M |
| 2025-07-02 | 10.01 | 10.30 | 9.95 | 10.11 | 11.4M |
| 2025-07-01 | 10.07 | 10.12 | 9.96 | 10.05 | 6.8M |
| 2025-06-30 | 10.01 | 10.11 | 9.96 | 10.07 | 11.7M |
| 2025-06-27 | 9.60 | 10.17 | 9.59 | 10.00 | 19.3M |
| 2025-06-26 | 9.66 | 9.75 | 9.58 | 9.59 | 6.9M |
| 2025-06-25 | 9.65 | 9.70 | 9.58 | 9.67 | 5.2M |
| 2025-06-24 | 9.42 | 9.62 | 9.38 | 9.61 | 5.5M |
| 2025-06-23 | 9.18 | 9.42 | 9.11 | 9.39 | 5.2M |
| 2025-06-20 | 9.20 | 9.46 | 9.19 | 9.22 | 5.3M |
| 2025-06-19 | 9.49 | 9.53 | 9.25 | 9.30 | 6.6M |
| 2025-06-18 | 9.58 | 9.59 | 9.45 | 9.54 | 4.7M |
| 2025-06-17 | 9.58 | 9.65 | 9.47 | 9.60 | 4.6M |
| 2025-06-16 | 9.53 | 9.59 | 9.49 | 9.53 | 5.4M |
| 2025-06-13 | 9.73 | 9.78 | 9.50 | 9.53 | 7.6M |
| 2025-06-12 | 9.75 | 9.81 | 9.66 | 9.78 | 4.2M |
| 2025-06-11 | 9.77 | 9.85 | 9.75 | 9.78 | 6.7M |
| 2025-06-10 | 9.90 | 9.93 | 9.65 | 9.76 | 9.1M |
| 2025-06-09 | 9.56 | 10.00 | 9.54 | 9.90 | 15.1M |
| 2025-06-06 | 9.60 | 9.69 | 9.48 | 9.54 | 6.5M |
| 2025-06-05 | 9.47 | 9.65 | 9.40 | 9.60 | 7.9M |
| 2025-06-04 | 9.48 | 9.53 | 9.40 | 9.46 | 5.9M |
| 2025-06-03 | 9.46 | 9.54 | 9.43 | 9.49 | 7.5M |
| 2025-05-30 | 9.74 | 9.75 | 9.44 | 9.46 | 9.0M |
| 2025-05-29 | 9.63 | 9.79 | 9.61 | 9.74 | 7.2M |
| 2025-05-28 | 9.64 | 9.75 | 9.57 | 9.65 | 6.0M |
| 2025-05-27 | 9.65 | 9.70 | 9.53 | 9.66 | 5.8M |
| 2025-05-26 | 9.52 | 9.64 | 9.49 | 9.64 | 6.5M |
| 2025-05-23 | 9.70 | 9.76 | 9.50 | 9.52 | 9.2M |
| 2025-05-22 | 9.83 | 9.93 | 9.70 | 9.71 | 8.8M |
| 2025-05-21 | 9.80 | 9.94 | 9.78 | 9.85 | 8.7M |
| 2025-05-20 | 9.88 | 9.92 | 9.76 | 9.85 | 12.0M |
| 2025-05-19 | 9.92 | 9.99 | 9.71 | 9.92 | 13.0M |
| 2025-05-16 | 9.75 | 10.30 | 9.75 | 9.92 | 17.3M |
| 2025-05-15 | 10.10 | 10.17 | 9.79 | 9.81 | 22.6M |
| 2025-05-14 | 9.70 | 10.40 | 9.65 | 10.18 | 51.4M |
| 2025-05-13 | 9.60 | 9.82 | 9.53 | 9.77 | 30.2M |
| 2025-05-12 | 9.60 | 9.72 | 9.45 | 9.51 | 25.9M |
| 2025-05-09 | 10.00 | 10.15 | 9.60 | 9.65 | 46.8M |
| 2025-05-08 | 8.99 | 10.30 | 8.91 | 10.01 | 52.7M |
| 2025-05-07 | 8.98 | 9.05 | 8.89 | 8.92 | 10.1M |
| 2025-05-06 | 8.80 | 8.95 | 8.73 | 8.91 | 7.3M |
| 2025-04-30 | 8.63 | 8.82 | 8.59 | 8.72 | 8.2M |
| 2025-04-29 | 8.44 | 8.70 | 8.38 | 8.63 | 8.9M |
| 2025-04-28 | 8.55 | 8.61 | 8.41 | 8.42 | 7.0M |
| 2025-04-25 | 8.50 | 8.73 | 8.50 | 8.56 | 7.6M |
| 2025-04-24 | 8.57 | 8.63 | 8.43 | 8.50 | 7.7M |
| 2025-04-23 | 8.37 | 8.68 | 8.36 | 8.58 | 13.5M |
| 2025-04-22 | 8.58 | 8.58 | 8.26 | 8.30 | 11.7M |
| 2025-04-21 | 8.19 | 8.36 | 8.10 | 8.31 | 6.9M |
| 2025-04-18 | 8.23 | 8.26 | 8.05 | 8.21 | 9.6M |
| 2025-04-17 | 8.24 | 8.37 | 8.19 | 8.23 | 6.4M |
| 2025-04-16 | 8.48 | 8.50 | 8.16 | 8.24 | 9.8M |
| 2025-04-15 | 8.43 | 8.54 | 8.38 | 8.53 | 6.3M |
| 2025-04-14 | 8.35 | 8.56 | 8.34 | 8.43 | 8.7M |
| 2025-04-11 | 8.21 | 8.40 | 8.13 | 8.30 | 6.4M |
| 2025-04-10 | 8.22 | 8.50 | 8.18 | 8.29 | 11.1M |
| 2025-04-09 | 7.89 | 8.11 | 7.51 | 8.03 | 14.5M |
| 2025-04-08 | 7.87 | 8.25 | 7.80 | 7.96 | 15.4M |
| 2025-04-07 | 8.78 | 8.90 | 7.46 | 7.68 | 17.4M |
| 2025-04-03 | 9.24 | 9.34 | 9.15 | 9.25 | 5.7M |
| 2025-04-02 | 9.26 | 9.45 | 9.23 | 9.29 | 4.9M |
| 2025-04-01 | 9.32 | 9.40 | 9.25 | 9.29 | 6.8M |
| 2025-03-31 | 9.30 | 9.44 | 9.15 | 9.30 | 7.5M |
| 2025-03-28 | 9.63 | 9.71 | 9.34 | 9.35 | 6.3M |
| 2025-03-27 | 9.78 | 9.78 | 9.53 | 9.63 | 5.9M |
| 2025-03-26 | 9.56 | 9.87 | 9.56 | 9.76 | 6.5M |
| 2025-03-25 | 9.65 | 9.79 | 9.58 | 9.64 | 7.3M |
| 2025-03-24 | 9.86 | 9.89 | 9.45 | 9.62 | 10.4M |
| 2025-03-21 | 10.03 | 10.17 | 9.82 | 9.85 | 9.2M |
| 2025-03-20 | 10.00 | 10.23 | 9.94 | 10.13 | 11.5M |
| 2025-03-19 | 10.06 | 10.27 | 9.91 | 10.02 | 11.2M |
| 2025-03-18 | 9.95 | 10.08 | 9.94 | 10.05 | 7.1M |
| 2025-03-17 | 9.94 | 10.04 | 9.85 | 9.95 | 8.5M |
| 2025-03-14 | 9.73 | 9.93 | 9.63 | 9.91 | 10.2M |
| 2025-03-13 | 9.95 | 9.97 | 9.60 | 9.68 | 10.0M |
| 2025-03-12 | 9.95 | 10.04 | 9.88 | 9.94 | 7.3M |
| 2025-03-11 | 9.78 | 9.95 | 9.74 | 9.93 | 7.8M |
| 2025-03-10 | 9.91 | 10.03 | 9.80 | 9.87 | 7.5M |
| 2025-03-07 | 9.99 | 10.12 | 9.87 | 9.94 | 9.9M |
| 2025-03-06 | 9.85 | 10.14 | 9.83 | 10.02 | 10.4M |
| 2025-03-05 | 9.85 | 9.94 | 9.70 | 9.81 | 7.6M |
| 2025-03-04 | 9.63 | 9.83 | 9.56 | 9.76 | 7.5M |
| 2025-03-03 | 9.62 | 9.89 | 9.55 | 9.64 | 12.5M |
| 2025-02-28 | 9.88 | 9.93 | 9.53 | 9.55 | 10.5M |
| 2025-02-27 | 10.10 | 10.16 | 9.79 | 9.93 | 11.6M |
| 2025-02-26 | 9.94 | 10.28 | 9.80 | 10.14 | 15.6M |
| 2025-02-25 | 10.12 | 10.20 | 9.87 | 9.94 | 13.5M |
| 2025-02-24 | 10.38 | 10.41 | 10.16 | 10.21 | 14.0M |
| 2025-02-21 | 10.25 | 10.43 | 10.16 | 10.41 | 14.0M |
| 2025-02-20 | 10.22 | 10.30 | 10.10 | 10.25 | 10.2M |
| 2025-02-19 | 10.05 | 10.29 | 9.99 | 10.25 | 11.6M |
| 2025-02-18 | 10.41 | 10.47 | 9.95 | 9.99 | 17.2M |
| 2025-02-17 | 10.55 | 10.64 | 10.33 | 10.44 | 20.3M |
| 2025-02-14 | 9.80 | 10.60 | 9.79 | 10.55 | 32.4M |
| 2025-02-13 | 9.92 | 9.95 | 9.79 | 9.82 | 7.6M |
| 2025-02-12 | 9.77 | 9.91 | 9.70 | 9.91 | 8.8M |
| 2025-02-11 | 9.88 | 9.88 | 9.61 | 9.79 | 8.6M |
| 2025-02-10 | 9.96 | 10.00 | 9.77 | 9.89 | 9.1M |
| 2025-02-07 | 9.79 | 10.12 | 9.76 | 9.94 | 14.8M |
| 2025-02-06 | 9.65 | 9.89 | 9.58 | 9.82 | 10.1M |
| 2025-02-05 | 9.69 | 9.73 | 9.54 | 9.68 | 9.3M |
| 2025-01-27 | 9.95 | 9.97 | 9.60 | 9.63 | 11.4M |
| 2025-01-24 | 9.50 | 9.98 | 9.43 | 9.95 | 18.5M |
| 2025-01-23 | 9.75 | 9.89 | 9.50 | 9.53 | 12.9M |
| 2025-01-22 | 9.42 | 9.80 | 9.33 | 9.72 | 15.2M |
| 2025-01-21 | 9.57 | 9.60 | 9.33 | 9.46 | 6.9M |
| 2025-01-20 | 9.59 | 9.70 | 9.50 | 9.53 | 6.9M |
| 2025-01-17 | 9.60 | 9.69 | 9.48 | 9.56 | 7.0M |
| 2025-01-16 | 9.70 | 9.88 | 9.55 | 9.61 | 10.4M |
| 2025-01-15 | 9.66 | 9.85 | 9.60 | 9.69 | 14.1M |
| 2025-01-14 | 9.00 | 9.73 | 8.96 | 9.70 | 19.3M |
| 2025-01-13 | 9.10 | 9.38 | 8.88 | 8.93 | 12.9M |
| 2025-01-10 | 9.40 | 9.65 | 9.23 | 9.23 | 17.3M |
| 2025-01-09 | 8.65 | 9.74 | 8.57 | 9.43 | 23.6M |
| 2025-01-08 | 8.63 | 8.80 | 8.45 | 8.71 | 7.8M |
| 2025-01-07 | 8.57 | 8.66 | 8.46 | 8.64 | 5.2M |
| 2025-01-06 | 8.47 | 8.64 | 8.34 | 8.57 | 5.9M |
| 2025-01-03 | 8.78 | 8.81 | 8.43 | 8.45 | 7.8M |
| 2025-01-02 | 9.13 | 9.13 | 8.67 | 8.76 | 9.5M |