16.48
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 13.10 | 13.66 | 13.10 | 13.66 | 15.1M |
| 2024-12-30 | 13.14 | 13.32 | 13.12 | 13.20 | 9.6M |
| 2024-12-27 | 13.90 | 13.90 | 13.16 | 13.28 | 24.1M |
| 2024-12-24 | 13.66 | 13.98 | 13.58 | 13.90 | 8.9M |
| 2024-12-23 | 14.00 | 14.30 | 13.58 | 13.66 | 15.8M |
| 2024-12-20 | 13.90 | 14.04 | 13.64 | 13.92 | 10.8M |
| 2024-12-19 | 13.82 | 14.06 | 13.80 | 13.96 | 11.1M |
| 2024-12-18 | 14.10 | 14.30 | 14.04 | 14.12 | 12.1M |
| 2024-12-17 | 13.54 | 14.20 | 13.54 | 14.04 | 29.9M |
| 2024-12-16 | 13.58 | 14.00 | 13.44 | 13.62 | 16.9M |
| 2024-12-13 | 13.76 | 13.90 | 13.50 | 13.58 | 22.9M |
| 2024-12-12 | 13.48 | 14.26 | 13.48 | 13.94 | 26.8M |
| 2024-12-11 | 13.72 | 14.00 | 13.34 | 13.48 | 19.5M |
| 2024-12-10 | 14.18 | 14.30 | 13.50 | 13.66 | 36.8M |
| 2024-12-09 | 13.22 | 13.66 | 13.06 | 13.66 | 22.4M |
| 2024-12-06 | 12.92 | 13.34 | 12.80 | 13.20 | 13.5M |
| 2024-12-05 | 13.24 | 13.44 | 12.84 | 12.92 | 15.9M |
| 2024-12-04 | 13.58 | 13.78 | 12.94 | 13.10 | 26.1M |
| 2024-12-03 | 12.94 | 13.62 | 12.78 | 13.58 | 44.7M |
| 2024-12-02 | 12.42 | 12.94 | 12.42 | 12.90 | 23.4M |
| 2024-11-29 | 12.52 | 12.72 | 12.34 | 12.50 | 15.9M |
| 2024-11-28 | 12.92 | 13.04 | 12.60 | 12.66 | 11.3M |
| 2024-11-27 | 12.54 | 12.98 | 12.20 | 12.90 | 16.7M |
| 2024-11-26 | 12.42 | 12.62 | 12.26 | 12.32 | 7.6M |
| 2024-11-25 | 12.50 | 12.86 | 12.46 | 12.60 | 20.1M |
| 2024-11-22 | 12.98 | 13.08 | 12.42 | 12.54 | 18.9M |
| 2024-11-21 | 13.04 | 13.34 | 12.86 | 12.98 | 16.6M |
| 2024-11-20 | 13.64 | 13.64 | 13.04 | 13.14 | 22.7M |
| 2024-11-19 | 13.36 | 13.88 | 13.36 | 13.64 | 10.8M |
| 2024-11-18 | 13.52 | 13.76 | 13.22 | 13.46 | 13.7M |
| 2024-11-15 | 13.28 | 13.98 | 13.18 | 13.52 | 24.7M |
| 2024-11-14 | 13.36 | 13.72 | 13.20 | 13.28 | 18.5M |
| 2024-11-13 | 13.30 | 13.56 | 13.02 | 13.50 | 13.0M |
| 2024-11-12 | 13.72 | 14.46 | 13.34 | 13.50 | 36.2M |
| 2024-11-11 | 13.06 | 13.84 | 13.06 | 13.78 | 25.2M |
| 2024-11-08 | 13.64 | 13.86 | 13.30 | 13.34 | 16.9M |
| 2024-11-07 | 12.98 | 13.56 | 12.64 | 13.38 | 30.0M |
| 2024-11-06 | 13.42 | 13.44 | 12.86 | 13.02 | 17.8M |
| 2024-11-05 | 12.90 | 13.42 | 12.90 | 13.36 | 21.1M |
| 2024-11-04 | 12.80 | 13.28 | 12.64 | 13.06 | 19.1M |
| 2024-11-01 | 12.46 | 12.82 | 12.20 | 12.60 | 28.0M |
| 2024-10-31 | 12.82 | 12.90 | 12.30 | 12.36 | 34.7M |
| 2024-10-30 | 13.20 | 13.20 | 12.70 | 12.86 | 22.9M |
| 2024-10-29 | 13.64 | 13.80 | 13.16 | 13.22 | 26.2M |
| 2024-10-28 | 13.94 | 14.06 | 13.16 | 13.54 | 83.3M |
| 2024-10-25 | 13.92 | 14.44 | 13.92 | 14.38 | 33.2M |
| 2024-10-24 | 13.70 | 14.06 | 13.70 | 13.74 | 15.5M |
| 2024-10-23 | 13.66 | 14.14 | 13.46 | 13.84 | 24.3M |
| 2024-10-22 | 13.30 | 13.94 | 13.24 | 13.66 | 26.6M |
| 2024-10-21 | 13.50 | 13.72 | 13.04 | 13.24 | 28.5M |
| 2024-10-18 | 13.14 | 13.84 | 12.94 | 13.70 | 27.7M |
| 2024-10-17 | 13.88 | 14.28 | 12.86 | 13.14 | 29.9M |
| 2024-10-16 | 13.96 | 14.12 | 13.48 | 13.86 | 18.0M |
| 2024-10-15 | 15.00 | 15.04 | 13.66 | 13.98 | 53.8M |
| 2024-10-14 | 15.34 | 15.68 | 14.64 | 15.24 | 18.6M |
| 2024-10-10 | 15.24 | 16.08 | 15.24 | 15.50 | 38.0M |
| 2024-10-09 | 15.82 | 15.88 | 14.42 | 14.94 | 36.5M |
| 2024-10-08 | 17.00 | 17.10 | 14.62 | 15.58 | 56.3M |
| 2024-10-07 | 16.00 | 16.94 | 15.86 | 16.94 | 31.3M |
| 2024-10-04 | 15.26 | 16.14 | 15.22 | 16.08 | 24.2M |
| 2024-10-03 | 15.80 | 15.80 | 14.86 | 15.38 | 19.9M |
| 2024-10-02 | 14.16 | 15.88 | 14.04 | 15.84 | 39.2M |
| 2024-09-30 | 14.40 | 14.74 | 13.68 | 14.50 | 52.2M |
| 2024-09-27 | 13.66 | 14.28 | 13.52 | 14.12 | 42.1M |
| 2024-09-26 | 12.60 | 13.48 | 12.50 | 13.46 | 38.7M |
| 2024-09-25 | 12.42 | 12.84 | 12.42 | 12.50 | 29.6M |
| 2024-09-24 | 12.08 | 12.42 | 11.84 | 12.18 | 18.3M |
| 2024-09-23 | 11.80 | 12.42 | 11.80 | 11.92 | 18.3M |
| 2024-09-20 | 11.90 | 12.10 | 11.70 | 11.88 | 15.7M |
| 2024-09-19 | 11.22 | 11.80 | 11.22 | 11.78 | 22.0M |
| 2024-09-17 | 11.12 | 11.24 | 11.04 | 11.14 | 2.3M |
| 2024-09-16 | 11.00 | 11.12 | 10.70 | 11.08 | 3.1M |
| 2024-09-13 | 11.00 | 11.06 | 10.76 | 11.02 | 5.4M |
| 2024-09-12 | 11.04 | 11.18 | 10.62 | 11.00 | 13.8M |
| 2024-09-11 | 11.00 | 11.24 | 10.86 | 11.04 | 13.0M |
| 2024-09-10 | 11.00 | 11.26 | 10.92 | 11.06 | 11.2M |
| 2024-09-09 | 11.44 | 11.62 | 11.06 | 11.18 | 15.5M |
| 2024-09-05 | 11.28 | 11.72 | 11.16 | 11.46 | 23.7M |
| 2024-09-04 | 10.98 | 11.30 | 10.88 | 11.28 | 15.2M |
| 2024-09-03 | 10.68 | 11.10 | 10.60 | 11.00 | 10.4M |
| 2024-09-02 | 11.12 | 11.12 | 10.44 | 10.66 | 18.9M |
| 2024-08-30 | 10.94 | 11.46 | 10.80 | 11.22 | 34.6M |
| 2024-08-29 | 10.28 | 10.50 | 9.98 | 10.46 | 13.9M |
| 2024-08-28 | 10.68 | 10.68 | 10.24 | 10.36 | 9.4M |
| 2024-08-27 | 10.60 | 10.76 | 10.42 | 10.68 | 6.1M |
| 2024-08-26 | 10.60 | 10.62 | 10.38 | 10.60 | 7.3M |
| 2024-08-23 | 10.56 | 10.62 | 10.22 | 10.52 | 7.7M |
| 2024-08-22 | 10.48 | 10.66 | 10.36 | 10.58 | 10.4M |
| 2024-08-21 | 10.34 | 10.56 | 10.14 | 10.56 | 10.2M |
| 2024-08-20 | 10.72 | 10.72 | 10.32 | 10.46 | 9.0M |
| 2024-08-19 | 10.48 | 10.86 | 10.46 | 10.54 | 9.3M |
| 2024-08-16 | 10.34 | 10.68 | 10.34 | 10.48 | 6.8M |
| 2024-08-15 | 10.14 | 10.42 | 9.90 | 10.30 | 8.3M |
| 2024-08-14 | 10.18 | 10.36 | 10.14 | 10.18 | 6.5M |
| 2024-08-13 | 10.22 | 10.22 | 10.04 | 10.16 | 5.1M |
| 2024-08-12 | 10.12 | 10.28 | 10.02 | 10.12 | 6.5M |
| 2024-08-09 | 10.14 | 10.40 | 10.06 | 10.10 | 11.6M |
| 2024-08-08 | 10.02 | 10.14 | 9.84 | 9.99 | 9.7M |
| 2024-08-07 | 9.80 | 10.20 | 9.73 | 10.14 | 14.3M |
| 2024-08-06 | 10.12 | 10.28 | 9.70 | 9.80 | 14.6M |
| 2024-08-05 | 10.18 | 10.42 | 9.85 | 10.02 | 18.2M |
| 2024-08-02 | 10.74 | 10.74 | 10.20 | 10.34 | 19.0M |
| 2024-08-01 | 10.72 | 10.82 | 10.36 | 10.82 | 14.5M |
| 2024-07-31 | 10.32 | 10.76 | 10.26 | 10.68 | 24.8M |
| 2024-07-30 | 10.58 | 10.66 | 10.10 | 10.44 | 47.5M |
| 2024-07-29 | 11.36 | 11.36 | 10.70 | 10.72 | 18.9M |
| 2024-07-26 | 11.10 | 11.40 | 10.82 | 11.22 | 27.4M |
| 2024-07-25 | 11.00 | 11.14 | 10.70 | 11.04 | 25.2M |
| 2024-07-24 | 11.94 | 11.94 | 10.88 | 11.22 | 39.3M |
| 2024-07-23 | 12.10 | 12.10 | 11.74 | 11.84 | 12.2M |
| 2024-07-22 | 11.98 | 12.16 | 11.78 | 12.02 | 7.4M |
| 2024-07-19 | 11.86 | 12.06 | 11.68 | 12.02 | 10.5M |
| 2024-07-18 | 12.10 | 12.10 | 11.66 | 11.88 | 11.4M |
| 2024-07-17 | 12.08 | 12.26 | 11.96 | 12.02 | 12.4M |
| 2024-07-16 | 12.18 | 12.28 | 11.80 | 12.08 | 12.5M |
| 2024-07-15 | 12.48 | 12.70 | 12.10 | 12.20 | 8.2M |
| 2024-07-12 | 12.32 | 12.52 | 12.12 | 12.48 | 19.7M |
| 2024-07-11 | 13.20 | 13.44 | 12.06 | 12.32 | 55.2M |
| 2024-07-10 | 12.30 | 12.94 | 12.28 | 12.68 | 23.1M |
| 2024-07-09 | 11.90 | 12.40 | 11.70 | 12.30 | 18.9M |
| 2024-07-08 | 11.78 | 12.20 | 11.70 | 11.92 | 14.1M |
| 2024-07-05 | 11.90 | 11.92 | 11.44 | 11.80 | 23.1M |
| 2024-07-04 | 11.96 | 12.28 | 11.80 | 11.90 | 16.8M |
| 2024-07-03 | 11.66 | 12.00 | 11.30 | 11.78 | 25.1M |
| 2024-07-02 | 12.36 | 12.48 | 11.54 | 11.76 | 28.0M |
| 2024-06-28 | 12.00 | 12.26 | 11.88 | 12.04 | 15.9M |
| 2024-06-27 | 12.44 | 12.44 | 12.04 | 12.20 | 13.5M |
| 2024-06-26 | 12.32 | 12.56 | 12.24 | 12.52 | 17.1M |
| 2024-06-25 | 12.00 | 12.50 | 12.00 | 12.46 | 20.2M |
| 2024-06-24 | 12.00 | 12.28 | 11.74 | 11.98 | 17.4M |
| 2024-06-21 | 11.98 | 12.30 | 11.78 | 12.06 | 20.9M |
| 2024-06-20 | 12.20 | 12.22 | 11.80 | 11.98 | 19.4M |
| 2024-06-19 | 11.62 | 12.54 | 11.62 | 12.12 | 36.9M |
| 2024-06-18 | 11.24 | 11.64 | 11.18 | 11.56 | 20.9M |
| 2024-06-17 | 11.02 | 11.58 | 11.00 | 11.30 | 17.5M |
| 2024-06-14 | 11.06 | 11.32 | 10.90 | 11.24 | 12.6M |
| 2024-06-13 | 11.28 | 11.42 | 10.90 | 11.14 | 23.4M |
| 2024-06-12 | 11.44 | 11.64 | 11.24 | 11.28 | 25.1M |
| 2024-06-11 | 11.50 | 11.52 | 11.26 | 11.50 | 25.4M |
| 2024-06-07 | 12.14 | 12.14 | 11.50 | 11.66 | 42.7M |
| 2024-06-06 | 12.42 | 12.48 | 11.98 | 12.14 | 20.5M |
| 2024-06-05 | 12.24 | 12.70 | 12.16 | 12.34 | 34.6M |
| 2024-06-04 | 13.20 | 13.26 | 12.08 | 12.18 | 66.3M |
| 2024-06-03 | 13.50 | 14.28 | 13.50 | 13.68 | 22.8M |
| 2024-05-31 | 13.88 | 14.24 | 13.46 | 13.48 | 44.4M |
| 2024-05-30 | 13.48 | 14.20 | 13.32 | 13.74 | 25.4M |
| 2024-05-29 | 13.44 | 13.62 | 13.28 | 13.50 | 10.5M |
| 2024-05-28 | 13.68 | 13.90 | 13.26 | 13.44 | 17.2M |
| 2024-05-27 | 13.78 | 14.08 | 13.48 | 13.90 | 22.8M |
| 2024-05-24 | 13.92 | 13.92 | 13.44 | 13.78 | 20.7M |
| 2024-05-23 | 14.16 | 14.32 | 13.70 | 13.96 | 19.8M |
| 2024-05-22 | 14.24 | 14.56 | 14.08 | 14.16 | 17.1M |
| 2024-05-21 | 14.54 | 14.54 | 13.96 | 14.22 | 35.9M |
| 2024-05-20 | 15.28 | 15.44 | 14.56 | 14.66 | 40.9M |
| 2024-05-17 | 14.62 | 15.08 | 14.50 | 14.94 | 27.7M |
| 2024-05-16 | 14.22 | 14.66 | 14.10 | 14.62 | 53.3M |
| 2024-05-14 | 13.20 | 14.40 | 13.20 | 14.22 | 75.7M |
| 2024-05-13 | 12.48 | 13.58 | 12.26 | 13.24 | 45.6M |
| 2024-05-10 | 12.50 | 12.68 | 12.20 | 12.50 | 25.3M |
| 2024-05-09 | 11.72 | 12.50 | 11.68 | 12.38 | 32.9M |
| 2024-05-08 | 12.00 | 12.10 | 11.74 | 11.80 | 14.1M |
| 2024-05-07 | 11.90 | 12.42 | 11.82 | 12.12 | 39.7M |
| 2024-05-06 | 11.94 | 11.96 | 11.54 | 11.90 | 32.2M |
| 2024-05-03 | 12.24 | 12.28 | 11.82 | 11.94 | 14.6M |
| 2024-05-02 | 11.94 | 12.14 | 11.80 | 11.96 | 17.5M |
| 2024-04-30 | 11.82 | 12.04 | 11.80 | 11.94 | 27.2M |
| 2024-04-29 | 11.84 | 12.14 | 11.54 | 11.70 | 48.1M |
| 2024-04-26 | 11.76 | 12.06 | 11.52 | 11.60 | 39.1M |
| 2024-04-25 | 11.76 | 12.64 | 11.74 | 11.82 | 105.0M |
| 2024-04-24 | 10.98 | 11.26 | 10.86 | 11.22 | 26.3M |
| 2024-04-23 | 10.50 | 10.84 | 10.26 | 10.78 | 25.6M |
| 2024-04-22 | 11.04 | 11.06 | 10.14 | 10.34 | 39.9M |
| 2024-04-19 | 11.00 | 11.10 | 10.58 | 11.02 | 18.2M |
| 2024-04-18 | 11.12 | 11.40 | 10.86 | 11.12 | 11.1M |
| 2024-04-17 | 10.96 | 11.12 | 10.80 | 11.04 | 18.9M |
| 2024-04-16 | 11.42 | 11.48 | 10.88 | 10.96 | 33.4M |
| 2024-04-15 | 11.24 | 11.56 | 11.18 | 11.50 | 36.6M |
| 2024-04-12 | 11.62 | 11.68 | 11.22 | 11.38 | 33.5M |
| 2024-04-11 | 11.30 | 11.68 | 11.14 | 11.62 | 31.7M |
| 2024-04-10 | 10.62 | 11.56 | 10.62 | 11.52 | 79.1M |
| 2024-04-09 | 9.84 | 10.76 | 9.84 | 10.64 | 46.8M |
| 2024-04-08 | 9.17 | 9.83 | 9.17 | 9.79 | 27.9M |
| 2024-04-05 | 9.38 | 9.38 | 9.02 | 9.17 | 7.9M |
| 2024-04-03 | 9.34 | 9.48 | 9.23 | 9.28 | 17.3M |
| 2024-04-02 | 8.86 | 9.68 | 8.86 | 9.34 | 72.9M |
| 2024-03-28 | 8.69 | 8.84 | 8.48 | 8.70 | 16.5M |
| 2024-03-27 | 8.71 | 8.71 | 8.55 | 8.69 | 12.5M |
| 2024-03-26 | 8.66 | 8.79 | 8.62 | 8.71 | 14.7M |
| 2024-03-25 | 8.91 | 8.94 | 8.58 | 8.69 | 16.6M |
| 2024-03-22 | 9.20 | 9.21 | 8.85 | 8.97 | 16.2M |
| 2024-03-21 | 9.16 | 9.29 | 9.12 | 9.21 | 15.3M |
| 2024-03-20 | 9.21 | 9.25 | 9.12 | 9.14 | 7.3M |
| 2024-03-19 | 9.30 | 9.37 | 9.19 | 9.20 | 20.5M |
| 2024-03-18 | 9.33 | 9.65 | 9.33 | 9.46 | 14.2M |
| 2024-03-15 | 9.47 | 9.47 | 9.14 | 9.38 | 19.5M |
| 2024-03-14 | 9.39 | 9.58 | 9.26 | 9.50 | 26.9M |
| 2024-03-13 | 9.29 | 9.60 | 9.22 | 9.39 | 21.3M |
| 2024-03-12 | 9.25 | 9.44 | 9.16 | 9.30 | 17.2M |
| 2024-03-11 | 9.00 | 9.38 | 9.00 | 9.19 | 16.5M |
| 2024-03-08 | 8.73 | 9.00 | 8.66 | 8.91 | 11.4M |
| 2024-03-07 | 8.90 | 9.00 | 8.62 | 8.69 | 7.6M |
| 2024-03-06 | 8.73 | 9.04 | 8.72 | 8.90 | 12.8M |
| 2024-03-05 | 8.73 | 8.90 | 8.44 | 8.66 | 21.8M |
| 2024-03-04 | 8.95 | 8.95 | 8.63 | 8.74 | 12.7M |
| 2024-03-01 | 8.86 | 9.02 | 8.75 | 8.95 | 13.3M |
| 2024-02-29 | 8.51 | 8.98 | 8.51 | 8.86 | 32.0M |
| 2024-02-28 | 8.99 | 8.99 | 8.50 | 8.57 | 22.6M |
| 2024-02-27 | 8.70 | 9.02 | 8.51 | 8.95 | 39.0M |
| 2024-02-26 | 8.53 | 8.97 | 8.53 | 8.60 | 27.5M |
| 2024-02-23 | 8.48 | 8.66 | 8.34 | 8.45 | 13.8M |
| 2024-02-22 | 8.58 | 8.66 | 8.47 | 8.59 | 11.8M |
| 2024-02-21 | 8.11 | 8.68 | 8.06 | 8.55 | 29.5M |
| 2024-02-20 | 8.39 | 8.44 | 8.01 | 8.20 | 33.3M |
| 2024-02-19 | 8.80 | 8.88 | 8.37 | 8.42 | 15.6M |
| 2024-02-16 | 8.48 | 8.88 | 8.48 | 8.81 | 10.9M |
| 2024-02-15 | 8.39 | 8.52 | 8.28 | 8.48 | 5.6M |
| 2024-02-14 | 8.23 | 8.47 | 7.94 | 8.41 | 8.0M |
| 2024-02-09 | 8.37 | 8.37 | 8.12 | 8.23 | 2.0M |
| 2024-02-08 | 8.14 | 8.54 | 8.14 | 8.37 | 26.9M |
| 2024-02-07 | 8.33 | 8.56 | 8.14 | 8.18 | 23.8M |
| 2024-02-06 | 7.67 | 8.28 | 7.60 | 8.24 | 27.6M |
| 2024-02-05 | 7.70 | 7.86 | 7.51 | 7.68 | 19.2M |
| 2024-02-02 | 7.77 | 8.06 | 7.66 | 7.76 | 23.0M |
| 2024-02-01 | 7.71 | 7.95 | 7.64 | 7.75 | 13.7M |
| 2024-01-31 | 7.90 | 8.10 | 7.60 | 7.69 | 22.7M |
| 2024-01-30 | 8.00 | 8.08 | 7.84 | 7.97 | 19.8M |
| 2024-01-29 | 8.15 | 8.27 | 8.00 | 8.08 | 19.3M |
| 2024-01-26 | 8.40 | 8.45 | 8.12 | 8.21 | 19.0M |
| 2024-01-25 | 8.55 | 8.56 | 8.22 | 8.50 | 51.1M |
| 2024-01-24 | 8.95 | 9.07 | 8.05 | 8.54 | 72.6M |
| 2024-01-23 | 8.81 | 9.02 | 8.70 | 8.90 | 14.2M |
| 2024-01-22 | 9.13 | 9.19 | 8.63 | 8.78 | 24.2M |
| 2024-01-19 | 9.19 | 9.37 | 9.04 | 9.15 | 19.7M |
| 2024-01-18 | 8.99 | 9.32 | 8.88 | 9.18 | 22.8M |
| 2024-01-17 | 9.55 | 9.55 | 8.85 | 9.00 | 34.1M |
| 2024-01-16 | 9.45 | 9.82 | 9.38 | 9.53 | 30.3M |
| 2024-01-15 | 9.52 | 9.69 | 9.33 | 9.45 | 28.3M |
| 2024-01-12 | 9.37 | 9.69 | 9.25 | 9.52 | 15.5M |
| 2024-01-11 | 8.98 | 9.50 | 8.85 | 9.43 | 28.8M |
| 2024-01-10 | 9.04 | 9.12 | 8.79 | 8.97 | 14.6M |
| 2024-01-09 | 9.05 | 9.17 | 8.95 | 9.04 | 16.4M |
| 2024-01-08 | 9.36 | 9.36 | 8.87 | 9.00 | 23.5M |
| 2024-01-05 | 9.38 | 9.54 | 9.22 | 9.36 | 13.0M |
| 2024-01-04 | 9.50 | 9.50 | 9.31 | 9.49 | 9.8M |
| 2024-01-03 | 9.86 | 9.86 | 9.12 | 9.50 | 46.2M |
| 2024-01-02 | 10.10 | 10.12 | 9.82 | 9.91 | 8.4M |