8.08
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.07 | 9.07 | 8.61 | 8.63 | 43.8M |
| 2024-12-30 | 9.15 | 9.16 | 8.90 | 8.99 | 47.8M |
| 2024-12-27 | 9.28 | 9.50 | 9.13 | 9.17 | 50.7M |
| 2024-12-26 | 9.09 | 9.44 | 9.09 | 9.27 | 49.6M |
| 2024-12-25 | 9.72 | 9.78 | 9.01 | 9.27 | 74.8M |
| 2024-12-24 | 10.15 | 10.36 | 9.65 | 9.78 | 108.9M |
| 2024-12-23 | 11.42 | 11.58 | 10.58 | 10.58 | 116.8M |
| 2024-12-20 | 11.76 | 12.38 | 11.75 | 11.75 | 161.7M |
| 2024-12-19 | 13.42 | 14.19 | 12.91 | 13.05 | 274.1M |
| 2024-12-18 | 12.90 | 12.90 | 12.90 | 12.90 | 15.0M |
| 2024-12-17 | 10.68 | 11.73 | 10.68 | 11.73 | 83.8M |
| 2024-12-16 | 10.77 | 11.09 | 10.60 | 10.66 | 38.2M |
| 2024-12-13 | 11.22 | 11.44 | 10.88 | 10.90 | 49.8M |
| 2024-12-12 | 11.10 | 11.42 | 10.94 | 11.38 | 72.2M |
| 2024-12-11 | 10.68 | 11.20 | 10.62 | 11.07 | 89.3M |
| 2024-12-10 | 10.70 | 11.51 | 10.57 | 11.22 | 111.4M |
| 2024-12-09 | 10.61 | 10.63 | 10.35 | 10.46 | 27.4M |
| 2024-12-06 | 10.68 | 10.73 | 10.46 | 10.64 | 33.6M |
| 2024-12-05 | 10.49 | 10.79 | 10.44 | 10.73 | 35.6M |
| 2024-12-04 | 11.38 | 11.43 | 10.61 | 10.70 | 73.7M |
| 2024-12-03 | 10.93 | 11.15 | 10.58 | 11.00 | 62.9M |
| 2024-12-02 | 10.40 | 10.73 | 10.37 | 10.67 | 34.9M |
| 2024-11-29 | 10.21 | 10.50 | 10.14 | 10.42 | 35.4M |
| 2024-11-28 | 10.53 | 10.58 | 10.30 | 10.33 | 31.8M |
| 2024-11-27 | 10.29 | 10.45 | 9.95 | 10.45 | 37.9M |
| 2024-11-26 | 10.33 | 10.76 | 10.28 | 10.31 | 38.5M |
| 2024-11-25 | 10.35 | 10.50 | 10.09 | 10.28 | 38.9M |
| 2024-11-22 | 11.06 | 11.14 | 10.50 | 10.52 | 45.4M |
| 2024-11-21 | 11.07 | 11.36 | 11.00 | 11.15 | 50.6M |
| 2024-11-20 | 10.67 | 11.20 | 10.53 | 11.06 | 53.6M |
| 2024-11-19 | 10.22 | 10.68 | 10.13 | 10.67 | 53.6M |
| 2024-11-18 | 10.98 | 11.05 | 10.08 | 10.23 | 80.6M |
| 2024-11-15 | 12.04 | 12.19 | 11.07 | 11.07 | 87.0M |
| 2024-11-14 | 12.47 | 12.71 | 12.21 | 12.30 | 53.8M |
| 2024-11-13 | 12.21 | 12.47 | 12.10 | 12.46 | 51.6M |
| 2024-11-12 | 12.68 | 12.68 | 12.15 | 12.30 | 81.9M |
| 2024-11-11 | 12.48 | 13.13 | 12.15 | 12.85 | 111.7M |
| 2024-11-08 | 12.02 | 12.71 | 12.02 | 12.47 | 124.1M |
| 2024-11-07 | 12.00 | 12.32 | 11.67 | 11.93 | 106.8M |
| 2024-11-06 | 12.65 | 12.77 | 12.01 | 12.10 | 133.4M |
| 2024-11-05 | 12.36 | 13.28 | 12.27 | 12.70 | 161.1M |
| 2024-11-04 | 13.12 | 13.66 | 13.12 | 13.12 | 65.7M |
| 2024-11-01 | 15.56 | 15.59 | 14.58 | 14.58 | 67.3M |
| 2024-10-31 | 14.80 | 16.82 | 14.65 | 16.20 | 202.4M |
| 2024-10-30 | 12.95 | 15.70 | 12.95 | 15.29 | 263.6M |
| 2024-10-29 | 13.88 | 14.38 | 13.49 | 14.28 | 185.7M |
| 2024-10-28 | 13.07 | 13.07 | 12.40 | 13.07 | 174.3M |
| 2024-10-25 | 11.88 | 11.88 | 11.88 | 11.88 | 8.1M |
| 2024-10-24 | 10.50 | 10.80 | 10.36 | 10.80 | 43.4M |
| 2024-10-23 | 8.80 | 9.82 | 8.60 | 9.82 | 77.1M |
| 2024-10-22 | 9.06 | 9.29 | 8.71 | 8.93 | 82.3M |
| 2024-10-21 | 8.59 | 9.18 | 8.59 | 9.06 | 106.2M |
| 2024-10-18 | 8.28 | 8.80 | 8.24 | 8.56 | 103.8M |
| 2024-10-17 | 9.40 | 9.40 | 8.54 | 8.56 | 151.4M |
| 2024-10-16 | 8.50 | 8.65 | 8.15 | 8.65 | 68.9M |
| 2024-10-15 | 7.73 | 8.25 | 7.61 | 7.86 | 66.8M |
| 2024-10-14 | 7.53 | 7.84 | 7.33 | 7.84 | 55.7M |
| 2024-10-11 | 7.90 | 7.94 | 7.33 | 7.47 | 72.9M |
| 2024-10-10 | 8.78 | 9.00 | 8.06 | 8.14 | 104.6M |
| 2024-10-09 | 8.80 | 9.40 | 8.13 | 8.95 | 164.1M |
| 2024-10-08 | 8.70 | 8.86 | 8.19 | 8.86 | 177.6M |
| 2024-09-30 | 7.38 | 8.11 | 7.37 | 8.05 | 186.1M |
| 2024-09-27 | 7.09 | 7.78 | 7.09 | 7.44 | 167.3M |
| 2024-09-26 | 7.58 | 7.58 | 7.58 | 7.58 | 26.7M |
| 2024-09-25 | 10.29 | 10.29 | 8.42 | 8.42 | 247.3M |
| 2024-09-24 | 9.35 | 9.35 | 9.15 | 9.35 | 239.5M |
| 2024-09-23 | 8.50 | 8.50 | 8.50 | 8.50 | 8.9M |
| 2024-09-20 | 7.73 | 7.73 | 7.73 | 7.73 | 13.2M |
| 2024-09-19 | 7.03 | 7.03 | 7.03 | 7.03 | 18.1M |
| 2024-09-18 | 6.21 | 6.39 | 6.11 | 6.39 | 23.7M |
| 2024-09-13 | 5.33 | 5.81 | 5.28 | 5.81 | 27.4M |
| 2024-09-12 | 5.11 | 5.55 | 5.08 | 5.28 | 21.2M |
| 2024-09-11 | 5.10 | 5.13 | 5.06 | 5.07 | 2.8M |
| 2024-09-10 | 5.03 | 5.15 | 4.98 | 5.13 | 4.8M |
| 2024-09-09 | 5.10 | 5.12 | 5.00 | 5.02 | 4.8M |
| 2024-09-06 | 5.17 | 5.19 | 5.08 | 5.10 | 3.5M |
| 2024-09-05 | 5.10 | 5.19 | 5.09 | 5.17 | 3.5M |
| 2024-09-04 | 5.12 | 5.14 | 5.07 | 5.09 | 3.2M |
| 2024-09-03 | 5.15 | 5.15 | 5.07 | 5.13 | 4.2M |
| 2024-09-02 | 5.19 | 5.22 | 5.10 | 5.10 | 4.5M |
| 2024-08-30 | 5.09 | 5.23 | 5.09 | 5.19 | 6.8M |
| 2024-08-29 | 4.98 | 5.09 | 4.95 | 5.08 | 4.4M |
| 2024-08-28 | 4.86 | 4.99 | 4.86 | 4.99 | 5.4M |
| 2024-08-27 | 5.06 | 5.10 | 4.94 | 4.96 | 5.5M |
| 2024-08-26 | 5.05 | 5.10 | 5.02 | 5.07 | 4.1M |
| 2024-08-23 | 5.07 | 5.12 | 4.93 | 5.07 | 5.8M |
| 2024-08-22 | 5.12 | 5.17 | 5.00 | 5.01 | 4.7M |
| 2024-08-21 | 5.10 | 5.20 | 5.08 | 5.11 | 4.0M |
| 2024-08-20 | 5.15 | 5.20 | 5.12 | 5.13 | 4.8M |
| 2024-08-19 | 5.12 | 5.21 | 5.10 | 5.16 | 4.0M |
| 2024-08-16 | 5.16 | 5.22 | 5.13 | 5.14 | 3.8M |
| 2024-08-15 | 5.08 | 5.23 | 5.04 | 5.17 | 7.1M |
| 2024-08-14 | 5.05 | 5.12 | 5.03 | 5.08 | 3.6M |
| 2024-08-13 | 5.02 | 5.08 | 4.99 | 5.05 | 4.0M |
| 2024-08-12 | 5.07 | 5.08 | 5.00 | 5.03 | 4.3M |
| 2024-08-09 | 5.13 | 5.16 | 5.07 | 5.08 | 4.6M |
| 2024-08-08 | 5.13 | 5.18 | 5.05 | 5.10 | 7.2M |
| 2024-08-07 | 5.07 | 5.24 | 5.05 | 5.20 | 10.4M |
| 2024-08-06 | 5.01 | 5.05 | 4.96 | 5.03 | 5.0M |
| 2024-08-05 | 5.11 | 5.19 | 4.96 | 4.98 | 7.2M |
| 2024-08-02 | 5.17 | 5.28 | 5.13 | 5.13 | 6.1M |
| 2024-08-01 | 5.23 | 5.28 | 5.20 | 5.23 | 6.1M |
| 2024-07-31 | 5.11 | 5.21 | 5.11 | 5.19 | 8.2M |
| 2024-07-30 | 5.01 | 5.20 | 4.98 | 5.13 | 10.7M |
| 2024-07-29 | 4.84 | 5.14 | 4.84 | 5.04 | 9.4M |
| 2024-07-26 | 4.74 | 4.87 | 4.73 | 4.86 | 4.7M |
| 2024-07-25 | 4.80 | 4.80 | 4.63 | 4.74 | 6.2M |
| 2024-07-24 | 4.85 | 4.89 | 4.75 | 4.76 | 5.5M |
| 2024-07-23 | 4.96 | 4.97 | 4.85 | 4.87 | 4.5M |
| 2024-07-22 | 4.90 | 4.98 | 4.90 | 4.96 | 5.5M |
| 2024-07-19 | 4.81 | 4.92 | 4.79 | 4.89 | 4.7M |
| 2024-07-18 | 4.85 | 4.85 | 4.72 | 4.82 | 5.8M |
| 2024-07-17 | 4.91 | 4.97 | 4.87 | 4.87 | 3.7M |
| 2024-07-16 | 4.91 | 4.94 | 4.85 | 4.93 | 4.0M |
| 2024-07-15 | 4.98 | 4.99 | 4.88 | 4.90 | 4.4M |
| 2024-07-12 | 5.02 | 5.05 | 4.96 | 4.99 | 4.0M |
| 2024-07-11 | 5.02 | 5.09 | 4.99 | 5.04 | 5.3M |
| 2024-07-10 | 4.93 | 5.04 | 4.91 | 4.96 | 5.6M |
| 2024-07-09 | 4.80 | 4.98 | 4.80 | 4.97 | 5.5M |
| 2024-07-08 | 5.09 | 5.10 | 4.84 | 4.86 | 6.8M |
| 2024-07-05 | 4.85 | 4.96 | 4.76 | 4.94 | 4.7M |
| 2024-07-04 | 5.02 | 5.05 | 4.83 | 4.86 | 8.2M |
| 2024-07-03 | 5.08 | 5.11 | 5.02 | 5.02 | 4.9M |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.11 | 4.6M |
| 2024-07-01 | 5.16 | 5.19 | 5.01 | 5.12 | 6.0M |
| 2024-06-28 | 5.07 | 5.25 | 5.05 | 5.15 | 5.4M |
| 2024-06-27 | 5.19 | 5.21 | 5.08 | 5.10 | 4.9M |
| 2024-06-26 | 4.93 | 5.20 | 4.86 | 5.19 | 7.6M |
| 2024-06-25 | 5.01 | 5.08 | 4.88 | 4.92 | 6.0M |
| 2024-06-24 | 5.16 | 5.18 | 4.99 | 5.01 | 7.3M |
| 2024-06-21 | 5.20 | 5.24 | 5.05 | 5.19 | 4.5M |
| 2024-06-20 | 5.35 | 5.38 | 5.17 | 5.18 | 7.3M |
| 2024-06-19 | 5.37 | 5.45 | 5.35 | 5.38 | 8.1M |
| 2024-06-18 | 5.19 | 5.38 | 5.17 | 5.36 | 8.2M |
| 2024-06-17 | 5.21 | 5.27 | 5.16 | 5.18 | 5.1M |
| 2024-06-14 | 5.21 | 5.21 | 5.11 | 5.21 | 4.1M |
| 2024-06-13 | 5.18 | 5.22 | 5.13 | 5.17 | 4.1M |
| 2024-06-12 | 5.17 | 5.25 | 5.15 | 5.21 | 4.1M |
| 2024-06-11 | 5.06 | 5.18 | 4.97 | 5.17 | 5.6M |
| 2024-06-07 | 5.04 | 5.15 | 5.02 | 5.07 | 5.3M |
| 2024-06-06 | 5.20 | 5.23 | 4.97 | 4.99 | 10.1M |
| 2024-06-05 | 5.13 | 5.30 | 5.13 | 5.19 | 6.1M |
| 2024-06-04 | 5.27 | 5.30 | 5.13 | 5.16 | 9.4M |
| 2024-06-03 | 5.48 | 5.50 | 5.30 | 5.34 | 8.3M |
| 2024-05-31 | 5.36 | 5.52 | 5.34 | 5.49 | 7.3M |
| 2024-05-30 | 5.30 | 5.38 | 5.22 | 5.34 | 5.8M |
| 2024-05-29 | 5.31 | 5.42 | 5.31 | 5.32 | 4.6M |
| 2024-05-28 | 5.42 | 5.50 | 5.34 | 5.36 | 6.9M |
| 2024-05-27 | 5.36 | 5.39 | 5.24 | 5.37 | 5.0M |
| 2024-05-24 | 5.33 | 5.48 | 5.33 | 5.35 | 5.1M |
| 2024-05-23 | 5.45 | 5.47 | 5.33 | 5.34 | 6.6M |
| 2024-05-22 | 5.47 | 5.50 | 5.40 | 5.47 | 4.8M |
| 2024-05-21 | 5.54 | 5.56 | 5.43 | 5.45 | 7.1M |
| 2024-05-20 | 5.64 | 5.65 | 5.54 | 5.57 | 9.0M |
| 2024-05-17 | 5.53 | 5.84 | 5.53 | 5.65 | 11.6M |
| 2024-05-16 | 5.54 | 5.58 | 5.50 | 5.52 | 5.5M |
| 2024-05-15 | 5.52 | 5.62 | 5.47 | 5.51 | 6.4M |
| 2024-05-14 | 5.46 | 5.56 | 5.45 | 5.52 | 6.1M |
| 2024-05-13 | 5.54 | 5.59 | 5.43 | 5.47 | 8.4M |
| 2024-05-10 | 5.70 | 5.71 | 5.60 | 5.61 | 7.2M |
| 2024-05-09 | 5.70 | 5.75 | 5.67 | 5.70 | 6.3M |
| 2024-05-08 | 5.81 | 5.82 | 5.65 | 5.68 | 8.5M |
| 2024-05-07 | 5.80 | 5.84 | 5.75 | 5.80 | 7.8M |
| 2024-05-06 | 5.81 | 5.86 | 5.72 | 5.80 | 11.8M |
| 2024-04-30 | 5.84 | 5.90 | 5.69 | 5.81 | 13.7M |
| 2024-04-29 | 5.71 | 5.98 | 5.70 | 5.95 | 12.2M |
| 2024-04-26 | 5.70 | 5.86 | 5.65 | 5.77 | 14.5M |
| 2024-04-25 | 5.48 | 5.76 | 5.48 | 5.76 | 11.9M |
| 2024-04-24 | 5.37 | 5.55 | 5.36 | 5.55 | 8.3M |
| 2024-04-23 | 5.37 | 5.43 | 5.35 | 5.36 | 5.9M |
| 2024-04-22 | 5.25 | 5.41 | 5.20 | 5.38 | 7.3M |
| 2024-04-19 | 5.37 | 5.43 | 5.27 | 5.30 | 7.8M |
| 2024-04-18 | 5.39 | 5.48 | 5.32 | 5.37 | 10.4M |
| 2024-04-17 | 5.10 | 5.42 | 5.10 | 5.41 | 13.9M |
| 2024-04-16 | 5.51 | 5.55 | 5.04 | 5.06 | 17.2M |
| 2024-04-15 | 5.61 | 5.70 | 5.31 | 5.51 | 16.2M |
| 2024-04-12 | 5.82 | 5.89 | 5.71 | 5.72 | 8.7M |
| 2024-04-11 | 5.79 | 5.91 | 5.79 | 5.80 | 10.8M |
| 2024-04-10 | 6.00 | 6.02 | 5.75 | 5.79 | 16.3M |
| 2024-04-09 | 6.01 | 6.06 | 5.96 | 6.04 | 10.6M |
| 2024-04-08 | 6.18 | 6.20 | 5.97 | 5.97 | 22.2M |
| 2024-04-03 | 6.31 | 6.52 | 6.29 | 6.31 | 20.5M |
| 2024-04-02 | 6.54 | 6.58 | 6.31 | 6.37 | 28.0M |
| 2024-04-01 | 6.45 | 6.63 | 6.45 | 6.58 | 34.8M |
| 2024-03-29 | 6.81 | 6.97 | 6.49 | 6.65 | 69.2M |
| 2024-03-28 | 7.17 | 7.48 | 6.78 | 7.21 | 92.2M |
| 2024-03-27 | 6.65 | 7.17 | 6.52 | 7.17 | 36.7M |
| 2024-03-26 | 6.70 | 6.75 | 6.26 | 6.52 | 47.1M |
| 2024-03-25 | 6.00 | 6.62 | 5.91 | 6.62 | 31.6M |
| 2024-03-22 | 6.06 | 6.08 | 5.93 | 6.02 | 7.8M |
| 2024-03-21 | 6.09 | 6.14 | 6.03 | 6.08 | 8.4M |
| 2024-03-20 | 6.05 | 6.09 | 6.00 | 6.08 | 9.0M |
| 2024-03-19 | 6.09 | 6.12 | 6.02 | 6.06 | 11.0M |
| 2024-03-18 | 6.02 | 6.04 | 5.95 | 6.02 | 8.1M |
| 2024-03-15 | 5.89 | 5.99 | 5.83 | 5.97 | 7.0M |
| 2024-03-14 | 6.00 | 6.05 | 5.81 | 5.90 | 10.4M |
| 2024-03-13 | 5.98 | 6.12 | 5.96 | 6.05 | 10.1M |
| 2024-03-12 | 5.98 | 6.02 | 5.92 | 5.99 | 8.3M |
| 2024-03-11 | 5.83 | 5.97 | 5.79 | 5.97 | 9.8M |
| 2024-03-08 | 5.69 | 5.90 | 5.67 | 5.88 | 9.8M |
| 2024-03-07 | 5.84 | 5.91 | 5.68 | 5.68 | 8.7M |
| 2024-03-06 | 5.80 | 5.85 | 5.70 | 5.82 | 7.4M |
| 2024-03-05 | 5.88 | 5.90 | 5.77 | 5.81 | 8.5M |
| 2024-03-04 | 5.94 | 5.97 | 5.77 | 5.92 | 9.1M |
| 2024-03-01 | 5.86 | 5.96 | 5.78 | 5.94 | 9.2M |
| 2024-02-29 | 5.50 | 5.86 | 5.49 | 5.86 | 12.2M |
| 2024-02-28 | 6.01 | 6.06 | 5.56 | 5.56 | 17.8M |
| 2024-02-27 | 5.72 | 5.99 | 5.67 | 5.99 | 12.5M |
| 2024-02-26 | 5.81 | 5.86 | 5.69 | 5.72 | 12.6M |
| 2024-02-23 | 5.51 | 5.80 | 5.49 | 5.79 | 16.7M |
| 2024-02-22 | 5.32 | 5.53 | 5.32 | 5.49 | 10.2M |
| 2024-02-21 | 5.23 | 5.49 | 5.22 | 5.35 | 11.4M |
| 2024-02-20 | 5.30 | 5.33 | 5.21 | 5.32 | 7.4M |
| 2024-02-19 | 5.19 | 5.39 | 5.14 | 5.33 | 16.0M |
| 2024-02-08 | 4.70 | 5.14 | 4.51 | 5.14 | 21.4M |
| 2024-02-07 | 4.80 | 5.00 | 4.59 | 4.68 | 16.9M |
| 2024-02-06 | 4.48 | 4.87 | 4.22 | 4.78 | 17.1M |
| 2024-02-05 | 5.18 | 5.20 | 4.66 | 4.66 | 19.1M |
| 2024-02-02 | 5.20 | 5.52 | 4.99 | 5.18 | 15.0M |
| 2024-02-01 | 5.29 | 5.38 | 5.11 | 5.26 | 10.7M |
| 2024-01-31 | 5.56 | 5.66 | 5.31 | 5.33 | 12.0M |
| 2024-01-30 | 5.86 | 5.86 | 5.60 | 5.61 | 8.8M |
| 2024-01-29 | 6.10 | 6.13 | 5.85 | 5.87 | 9.2M |
| 2024-01-26 | 5.99 | 6.17 | 5.93 | 6.07 | 10.4M |
| 2024-01-25 | 5.71 | 6.04 | 5.65 | 6.01 | 11.8M |
| 2024-01-24 | 5.61 | 5.73 | 5.45 | 5.70 | 8.6M |
| 2024-01-23 | 5.51 | 5.66 | 5.44 | 5.58 | 7.3M |
| 2024-01-22 | 5.85 | 5.91 | 5.41 | 5.50 | 9.9M |
| 2024-01-19 | 5.90 | 5.95 | 5.87 | 5.88 | 5.3M |
| 2024-01-18 | 5.94 | 5.96 | 5.73 | 5.93 | 9.8M |
| 2024-01-17 | 6.09 | 6.12 | 5.95 | 5.95 | 6.9M |
| 2024-01-16 | 6.11 | 6.15 | 6.00 | 6.10 | 6.7M |
| 2024-01-15 | 6.14 | 6.19 | 6.05 | 6.13 | 5.3M |
| 2024-01-12 | 6.26 | 6.28 | 6.11 | 6.13 | 8.6M |
| 2024-01-11 | 6.08 | 6.30 | 6.06 | 6.27 | 13.0M |
| 2024-01-10 | 6.42 | 6.42 | 6.11 | 6.11 | 21.4M |
| 2024-01-09 | 6.19 | 6.73 | 6.16 | 6.44 | 32.2M |
| 2024-01-08 | 6.25 | 6.26 | 6.12 | 6.12 | 5.8M |
| 2024-01-05 | 6.44 | 6.48 | 6.29 | 6.30 | 5.3M |
| 2024-01-04 | 6.46 | 6.49 | 6.42 | 6.46 | 5.2M |
| 2024-01-03 | 6.50 | 6.54 | 6.43 | 6.49 | 5.7M |
| 2024-01-02 | 6.56 | 6.60 | 6.50 | 6.53 | 5.2M |