12.28
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-12-30 | 14.46 | 14.46 | 13.88 | 14.22 | 0.0M |
| 2024-12-27 | 15.00 | 15.00 | 13.70 | 14.46 | 0.0M |
| 2024-12-24 | 15.40 | 15.40 | 13.88 | 14.90 | 0.0M |
| 2024-12-23 | 15.50 | 15.50 | 13.70 | 13.88 | 0.0M |
| 2024-12-20 | 13.90 | 13.90 | 13.88 | 13.88 | 0.0M |
| 2024-12-19 | 14.18 | 14.20 | 14.00 | 14.00 | 0.0M |
| 2024-12-18 | 14.20 | 14.44 | 14.00 | 14.20 | 0.0M |
| 2024-12-17 | 14.20 | 14.50 | 14.14 | 14.50 | 0.0M |
| 2024-12-16 | 14.16 | 14.56 | 14.14 | 14.50 | 0.0M |
| 2024-12-13 | 14.78 | 14.78 | 14.20 | 14.76 | 0.0M |
| 2024-12-12 | 15.50 | 15.50 | 14.76 | 14.78 | 0.1M |
| 2024-12-11 | 15.94 | 16.08 | 15.32 | 16.08 | 0.0M |
| 2024-12-10 | 16.64 | 16.88 | 16.00 | 16.76 | 0.0M |
| 2024-12-09 | 15.88 | 16.64 | 15.88 | 16.64 | 0.0M |
| 2024-12-06 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0M |
| 2024-12-05 | 16.20 | 16.46 | 16.10 | 16.38 | 0.0M |
| 2024-12-04 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-12-03 | 15.20 | 16.00 | 15.20 | 16.00 | 0.0M |
| 2024-12-02 | 15.90 | 16.40 | 15.50 | 16.40 | 0.0M |
| 2024-11-29 | 16.04 | 16.20 | 15.50 | 15.50 | 0.0M |
| 2024-11-28 | 15.60 | 16.44 | 15.60 | 16.04 | 0.0M |
| 2024-11-27 | 15.98 | 16.22 | 15.98 | 16.20 | 0.0M |
| 2024-11-26 | 15.94 | 16.10 | 15.90 | 15.92 | 0.0M |
| 2024-11-25 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0M |
| 2024-11-22 | 15.94 | 15.94 | 15.94 | 15.94 | 0.0M |
| 2024-11-21 | 15.50 | 16.00 | 15.50 | 16.00 | 0.0M |
| 2024-11-20 | 15.78 | 15.86 | 15.44 | 15.66 | 0.0M |
| 2024-11-19 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0M |
| 2024-11-18 | 16.10 | 16.10 | 15.48 | 15.94 | 0.0M |
| 2024-11-15 | 16.10 | 16.10 | 16.10 | 16.10 | 0.0M |
| 2024-11-14 | 15.38 | 16.54 | 15.36 | 16.26 | 0.0M |
| 2024-11-13 | 15.34 | 15.34 | 15.34 | 15.36 | 0.0M |
| 2024-11-12 | 15.44 | 15.46 | 15.20 | 15.34 | 0.0M |
| 2024-11-11 | 16.00 | 16.00 | 15.40 | 15.44 | 0.0M |
| 2024-11-08 | 15.32 | 15.96 | 15.32 | 15.98 | 0.0M |
| 2024-11-07 | 15.50 | 15.86 | 15.02 | 15.32 | 0.0M |
| 2024-11-06 | 16.00 | 16.00 | 15.52 | 15.70 | 0.0M |
| 2024-11-05 | 15.24 | 18.00 | 15.24 | 15.50 | 0.0M |
| 2024-11-04 | 16.40 | 16.40 | 15.32 | 16.00 | 0.0M |
| 2024-11-01 | 16.18 | 16.70 | 15.28 | 16.66 | 0.0M |
| 2024-10-31 | 15.98 | 16.10 | 15.24 | 16.10 | 0.0M |
| 2024-10-30 | 16.28 | 16.40 | 15.82 | 16.10 | 0.0M |
| 2024-10-29 | 17.00 | 17.00 | 16.00 | 16.30 | 0.0M |
| 2024-10-28 | 17.00 | 17.10 | 17.00 | 17.06 | 0.0M |
| 2024-10-25 | 16.50 | 17.60 | 15.80 | 16.42 | 0.0M |
| 2024-10-24 | 16.00 | 16.10 | 15.98 | 16.10 | 0.0M |
| 2024-10-23 | 16.50 | 16.80 | 16.06 | 16.20 | 0.0M |
| 2024-10-22 | 16.42 | 16.80 | 16.20 | 16.20 | 0.0M |
| 2024-10-21 | 19.00 | 19.00 | 16.12 | 16.40 | 0.1M |
| 2024-10-18 | 18.98 | 19.24 | 18.98 | 19.00 | 0.0M |
| 2024-10-17 | 18.88 | 19.00 | 18.50 | 18.98 | 0.1M |
| 2024-10-16 | 17.80 | 19.80 | 17.80 | 18.88 | 0.1M |
| 2024-10-15 | 19.88 | 19.90 | 18.00 | 18.80 | 0.0M |
| 2024-10-14 | 23.00 | 23.05 | 19.32 | 20.05 | 0.1M |
| 2024-10-10 | 20.40 | 25.00 | 20.40 | 22.90 | 0.0M |
| 2024-10-09 | 21.80 | 22.00 | 20.10 | 20.40 | 0.0M |
| 2024-10-08 | 25.20 | 25.50 | 19.58 | 21.80 | 0.1M |
| 2024-10-07 | 21.05 | 25.60 | 21.05 | 25.20 | 0.0M |
| 2024-10-04 | 21.55 | 25.00 | 21.55 | 23.85 | 0.0M |
| 2024-10-03 | 23.45 | 23.60 | 21.00 | 21.50 | 0.0M |
| 2024-10-02 | 24.40 | 26.60 | 23.40 | 23.65 | 0.1M |
| 2024-09-30 | 23.05 | 24.45 | 21.75 | 24.40 | 0.1M |
| 2024-09-27 | 20.35 | 22.00 | 19.62 | 21.75 | 0.1M |
| 2024-09-26 | 19.26 | 21.00 | 18.14 | 20.35 | 0.0M |
| 2024-09-25 | 20.05 | 20.05 | 19.30 | 19.30 | 0.0M |
| 2024-09-24 | 19.48 | 20.75 | 19.48 | 20.25 | 0.0M |
| 2024-09-23 | 20.80 | 20.80 | 19.00 | 20.50 | 0.0M |
| 2024-09-20 | 19.48 | 21.00 | 19.48 | 20.80 | 0.0M |
| 2024-09-19 | 19.98 | 19.98 | 19.14 | 19.50 | 0.0M |
| 2024-09-17 | 19.98 | 20.00 | 19.98 | 19.98 | 0.0M |
| 2024-09-16 | 19.98 | 19.98 | 19.98 | 19.94 | 0.0M |
| 2024-09-13 | 19.10 | 19.02 | 18.70 | 18.84 | 0.0M |
| 2024-09-12 | 19.96 | 19.96 | 19.10 | 19.10 | 0.0M |
| 2024-09-11 | 20.10 | 20.10 | 19.96 | 19.96 | 0.0M |
| 2024-09-10 | 19.00 | 20.90 | 18.00 | 20.15 | 0.0M |
| 2024-09-09 | 21.50 | 21.50 | 20.00 | 20.00 | 0.0M |
| 2024-09-05 | 22.00 | 22.15 | 21.95 | 21.95 | 0.0M |
| 2024-09-04 | 21.05 | 24.40 | 21.05 | 22.00 | 0.0M |
| 2024-09-03 | 23.30 | 23.30 | 22.15 | 23.00 | 0.0M |
| 2024-09-02 | 23.95 | 24.00 | 22.65 | 23.25 | 0.0M |
| 2024-08-30 | 24.00 | 24.10 | 23.95 | 23.95 | 0.0M |
| 2024-08-29 | 24.05 | 24.05 | 24.00 | 24.00 | 0.0M |
| 2024-08-28 | 25.10 | 25.10 | 23.40 | 24.05 | 0.0M |
| 2024-08-27 | 26.05 | 26.05 | 25.00 | 25.00 | 0.0M |
| 2024-08-26 | 26.45 | 26.45 | 25.55 | 25.60 | 0.0M |
| 2024-08-23 | 27.00 | 27.00 | 27.00 | 26.50 | 0.0M |
| 2024-08-22 | 26.00 | 27.50 | 25.80 | 25.85 | 0.0M |
| 2024-08-21 | 25.00 | 27.00 | 24.90 | 26.75 | 0.0M |
| 2024-08-20 | 25.50 | 25.50 | 25.00 | 25.00 | 0.0M |
| 2024-08-19 | 23.50 | 25.95 | 23.50 | 25.50 | 0.0M |
| 2024-08-16 | 25.70 | 25.70 | 24.70 | 25.20 | 0.0M |
| 2024-08-15 | 25.65 | 25.80 | 24.10 | 25.70 | 0.0M |
| 2024-08-14 | 23.80 | 26.00 | 23.30 | 24.30 | 0.0M |
| 2024-08-13 | 24.10 | 24.45 | 22.60 | 23.80 | 0.0M |
| 2024-08-12 | 28.30 | 30.95 | 23.35 | 24.10 | 0.0M |
| 2024-08-09 | 31.00 | 32.10 | 25.95 | 25.95 | 0.1M |
| 2024-08-08 | 31.50 | 32.65 | 27.60 | 29.20 | 0.1M |
| 2024-08-07 | 29.50 | 32.95 | 29.00 | 30.30 | 0.0M |
| 2024-08-06 | 30.70 | 33.00 | 29.50 | 31.95 | 0.1M |
| 2024-08-05 | 30.05 | 31.15 | 27.60 | 30.55 | 0.1M |
| 2024-08-02 | 30.00 | 32.00 | 28.20 | 30.05 | 0.1M |
| 2024-08-01 | 30.20 | 32.90 | 24.85 | 31.00 | 0.3M |
| 2024-07-31 | 29.00 | 33.00 | 29.00 | 30.20 | 0.4M |
| 2024-07-30 | 21.65 | 29.00 | 19.96 | 28.00 | 0.4M |
| 2024-07-29 | 16.86 | 21.60 | 14.40 | 21.40 | 0.3M |
| 2024-07-26 | 15.86 | 16.36 | 14.48 | 15.98 | 0.2M |
| 2024-07-25 | 17.30 | 17.30 | 15.60 | 16.00 | 0.0M |
| 2024-07-24 | 18.20 | 18.20 | 17.30 | 17.30 | 0.0M |
| 2024-07-23 | 17.16 | 18.28 | 17.16 | 17.90 | 0.0M |
| 2024-07-22 | 18.86 | 18.86 | 17.12 | 18.06 | 0.1M |
| 2024-07-19 | 25.50 | 25.50 | 17.80 | 18.00 | 0.5M |
| 2024-07-18 | 28.00 | 28.95 | 23.80 | 25.00 | 0.1M |
| 2024-07-17 | 34.75 | 34.75 | 27.50 | 27.80 | 0.2M |
| 2024-07-16 | 34.40 | 35.50 | 33.95 | 34.75 | 0.1M |
| 2024-07-15 | 33.95 | 35.00 | 32.75 | 34.50 | 0.1M |
| 2024-07-12 | 35.50 | 36.45 | 33.50 | 34.25 | 0.2M |
| 2024-07-11 | 33.90 | 40.05 | 32.50 | 35.50 | 0.8M |
| 2024-07-10 | 30.00 | 35.20 | 30.00 | 33.90 | 2.4M |