45.18
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 13.06 | 13.13 | 12.67 | 12.69 | 36.0M |
| 2024-12-30 | 12.95 | 13.17 | 12.73 | 13.07 | 25.8M |
| 2024-12-27 | 12.92 | 13.30 | 12.82 | 12.97 | 29.6M |
| 2024-12-26 | 12.96 | 13.19 | 12.92 | 12.95 | 20.4M |
| 2024-12-25 | 13.04 | 13.33 | 12.80 | 13.08 | 32.6M |
| 2024-12-24 | 12.81 | 13.19 | 12.71 | 13.08 | 34.1M |
| 2024-12-23 | 13.30 | 13.32 | 12.66 | 12.73 | 46.4M |
| 2024-12-20 | 13.20 | 13.52 | 13.19 | 13.31 | 30.0M |
| 2024-12-19 | 12.86 | 13.33 | 12.73 | 13.27 | 36.4M |
| 2024-12-18 | 13.01 | 13.18 | 12.83 | 13.02 | 40.4M |
| 2024-12-17 | 13.19 | 13.28 | 12.83 | 12.88 | 36.6M |
| 2024-12-16 | 13.50 | 13.63 | 13.13 | 13.28 | 40.4M |
| 2024-12-13 | 13.60 | 14.05 | 13.48 | 13.57 | 63.8M |
| 2024-12-12 | 13.56 | 13.74 | 13.40 | 13.65 | 44.2M |
| 2024-12-11 | 13.50 | 13.73 | 13.44 | 13.56 | 30.2M |
| 2024-12-10 | 14.00 | 14.06 | 13.51 | 13.57 | 60.6M |
| 2024-12-09 | 13.80 | 13.99 | 13.43 | 13.61 | 49.8M |
| 2024-12-06 | 13.08 | 13.64 | 12.97 | 13.57 | 68.6M |
| 2024-12-05 | 12.55 | 13.24 | 12.55 | 13.08 | 52.4M |
| 2024-12-04 | 12.80 | 12.95 | 12.45 | 12.55 | 35.2M |
| 2024-12-03 | 13.20 | 13.25 | 12.60 | 12.81 | 59.8M |
| 2024-12-02 | 13.28 | 13.57 | 13.10 | 13.30 | 51.7M |
| 2024-11-29 | 12.97 | 13.46 | 12.80 | 13.32 | 44.0M |
| 2024-11-28 | 13.00 | 13.32 | 12.77 | 12.84 | 39.0M |
| 2024-11-27 | 12.24 | 13.07 | 12.06 | 13.06 | 40.4M |
| 2024-11-26 | 12.38 | 12.76 | 12.29 | 12.33 | 33.1M |
| 2024-11-25 | 12.46 | 12.55 | 11.95 | 12.39 | 43.0M |
| 2024-11-22 | 12.85 | 13.22 | 12.43 | 12.46 | 49.3M |
| 2024-11-21 | 12.99 | 13.26 | 12.75 | 12.96 | 35.5M |
| 2024-11-20 | 12.70 | 13.21 | 12.62 | 13.06 | 40.9M |
| 2024-11-19 | 12.50 | 12.76 | 12.34 | 12.74 | 33.8M |
| 2024-11-18 | 13.28 | 13.43 | 12.45 | 12.56 | 62.8M |
| 2024-11-15 | 13.45 | 13.97 | 13.28 | 13.28 | 52.5M |
| 2024-11-14 | 14.02 | 14.32 | 13.45 | 13.50 | 59.9M |
| 2024-11-13 | 13.29 | 14.21 | 13.15 | 14.01 | 78.3M |
| 2024-11-12 | 14.08 | 14.15 | 13.27 | 13.40 | 74.7M |
| 2024-11-11 | 13.04 | 13.75 | 12.98 | 13.72 | 63.7M |
| 2024-11-08 | 13.57 | 13.69 | 12.99 | 13.07 | 55.0M |
| 2024-11-07 | 12.84 | 13.53 | 12.80 | 13.46 | 59.7M |
| 2024-11-06 | 12.43 | 13.30 | 12.33 | 13.01 | 78.8M |
| 2024-11-05 | 12.35 | 12.52 | 12.21 | 12.45 | 60.3M |
| 2024-11-04 | 12.02 | 12.37 | 12.00 | 12.32 | 29.0M |
| 2024-11-01 | 12.35 | 12.56 | 12.04 | 12.08 | 39.2M |
| 2024-10-31 | 12.60 | 12.73 | 12.25 | 12.46 | 47.7M |
| 2024-10-30 | 12.60 | 12.89 | 12.48 | 12.70 | 33.7M |
| 2024-10-29 | 12.98 | 13.18 | 12.63 | 12.66 | 67.3M |
| 2024-10-28 | 12.46 | 13.13 | 12.39 | 12.95 | 76.1M |
| 2024-10-25 | 11.69 | 12.50 | 11.65 | 12.45 | 80.9M |
| 2024-10-24 | 11.65 | 11.81 | 11.53 | 11.65 | 38.5M |
| 2024-10-23 | 11.95 | 11.97 | 11.62 | 11.69 | 50.4M |
| 2024-10-22 | 11.82 | 12.29 | 11.77 | 12.01 | 75.8M |
| 2024-10-21 | 11.62 | 12.04 | 11.56 | 11.84 | 66.1M |
| 2024-10-18 | 11.13 | 11.80 | 11.00 | 11.48 | 59.8M |
| 2024-10-17 | 11.34 | 11.51 | 11.18 | 11.18 | 44.2M |
| 2024-10-16 | 10.80 | 11.52 | 10.78 | 11.20 | 51.1M |
| 2024-10-15 | 11.14 | 11.53 | 10.97 | 11.05 | 57.0M |
| 2024-10-14 | 10.93 | 11.24 | 10.69 | 11.23 | 48.4M |
| 2024-10-11 | 11.50 | 11.56 | 10.80 | 10.99 | 55.0M |
| 2024-10-10 | 11.60 | 11.98 | 11.33 | 11.56 | 64.4M |
| 2024-10-09 | 12.44 | 12.44 | 11.52 | 11.60 | 92.2M |
| 2024-10-08 | 12.99 | 12.99 | 11.82 | 12.78 | 121.9M |
| 2024-09-30 | 11.31 | 11.88 | 11.09 | 11.81 | 103.9M |
| 2024-09-27 | 10.41 | 10.91 | 10.22 | 10.80 | 80.2M |
| 2024-09-26 | 9.75 | 10.28 | 9.68 | 10.25 | 49.9M |
| 2024-09-25 | 9.72 | 10.13 | 9.71 | 9.79 | 54.5M |
| 2024-09-24 | 9.39 | 9.65 | 9.16 | 9.65 | 46.2M |
| 2024-09-23 | 9.40 | 9.48 | 9.30 | 9.32 | 18.4M |
| 2024-09-20 | 9.47 | 9.47 | 9.30 | 9.40 | 20.9M |
| 2024-09-19 | 9.27 | 9.54 | 9.16 | 9.48 | 25.4M |
| 2024-09-18 | 9.32 | 9.40 | 9.08 | 9.19 | 20.8M |
| 2024-09-13 | 9.52 | 9.62 | 9.33 | 9.35 | 18.3M |
| 2024-09-12 | 9.60 | 9.71 | 9.50 | 9.51 | 25.6M |
| 2024-09-11 | 9.46 | 9.62 | 9.42 | 9.59 | 34.2M |
| 2024-09-10 | 9.32 | 9.60 | 9.06 | 9.51 | 36.7M |
| 2024-09-09 | 9.25 | 9.40 | 9.15 | 9.25 | 25.4M |
| 2024-09-06 | 9.39 | 9.52 | 9.20 | 9.33 | 28.0M |
| 2024-09-05 | 9.13 | 9.49 | 9.12 | 9.40 | 41.5M |
| 2024-09-04 | 9.08 | 9.16 | 8.98 | 9.09 | 19.7M |
| 2024-09-03 | 9.11 | 9.22 | 9.03 | 9.15 | 29.4M |
| 2024-09-02 | 9.50 | 9.58 | 9.10 | 9.12 | 46.9M |
| 2024-08-30 | 9.27 | 9.72 | 9.16 | 9.55 | 64.3M |
| 2024-08-29 | 9.00 | 9.28 | 8.91 | 9.26 | 24.8M |
| 2024-08-28 | 8.84 | 9.07 | 8.72 | 9.04 | 23.8M |
| 2024-08-27 | 8.96 | 9.10 | 8.86 | 8.89 | 25.3M |
| 2024-08-26 | 8.88 | 9.01 | 8.75 | 8.95 | 17.7M |
| 2024-08-23 | 8.72 | 8.94 | 8.68 | 8.89 | 27.4M |
| 2024-08-22 | 9.04 | 9.18 | 8.70 | 8.74 | 45.0M |
| 2024-08-21 | 9.28 | 9.46 | 9.07 | 9.09 | 36.4M |
| 2024-08-20 | 9.44 | 9.52 | 9.20 | 9.23 | 29.8M |
| 2024-08-19 | 9.40 | 9.57 | 9.35 | 9.43 | 30.7M |
| 2024-08-16 | 9.59 | 9.68 | 9.38 | 9.42 | 38.3M |
| 2024-08-15 | 9.12 | 9.70 | 9.09 | 9.61 | 69.7M |
| 2024-08-14 | 9.17 | 9.29 | 9.07 | 9.17 | 23.4M |
| 2024-08-13 | 9.14 | 9.20 | 9.01 | 9.16 | 14.8M |
| 2024-08-12 | 9.15 | 9.25 | 9.07 | 9.15 | 17.3M |
| 2024-08-09 | 9.42 | 9.49 | 9.20 | 9.20 | 20.4M |
| 2024-08-08 | 9.43 | 9.45 | 9.22 | 9.38 | 31.8M |
| 2024-08-07 | 9.41 | 9.62 | 9.28 | 9.47 | 47.2M |
| 2024-08-06 | 9.28 | 9.59 | 9.27 | 9.41 | 54.7M |
| 2024-08-05 | 9.20 | 9.50 | 9.12 | 9.15 | 48.7M |
| 2024-08-02 | 9.23 | 9.45 | 9.16 | 9.18 | 23.7M |
| 2024-08-01 | 9.33 | 9.47 | 9.25 | 9.33 | 26.0M |
| 2024-07-31 | 8.84 | 9.35 | 8.83 | 9.33 | 39.1M |
| 2024-07-30 | 8.80 | 8.91 | 8.73 | 8.84 | 16.8M |
| 2024-07-29 | 8.79 | 8.91 | 8.68 | 8.84 | 20.4M |
| 2024-07-26 | 8.67 | 8.85 | 8.62 | 8.80 | 20.7M |
| 2024-07-25 | 8.48 | 8.76 | 8.44 | 8.63 | 24.0M |
| 2024-07-24 | 8.69 | 8.76 | 8.53 | 8.54 | 22.5M |
| 2024-07-23 | 9.10 | 9.12 | 8.71 | 8.71 | 29.0M |
| 2024-07-22 | 8.97 | 9.11 | 8.84 | 9.03 | 22.8M |
| 2024-07-19 | 8.89 | 9.05 | 8.86 | 8.99 | 22.9M |
| 2024-07-18 | 8.83 | 8.96 | 8.70 | 8.92 | 30.8M |
| 2024-07-17 | 9.04 | 9.20 | 8.97 | 8.99 | 33.3M |
| 2024-07-16 | 8.88 | 9.10 | 8.85 | 9.05 | 21.9M |
| 2024-07-15 | 9.06 | 9.07 | 8.90 | 8.92 | 21.7M |
| 2024-07-12 | 9.24 | 9.26 | 9.06 | 9.08 | 26.5M |
| 2024-07-11 | 9.20 | 9.33 | 9.13 | 9.27 | 39.0M |
| 2024-07-10 | 9.07 | 9.22 | 8.97 | 9.04 | 20.4M |
| 2024-07-09 | 8.90 | 9.14 | 8.84 | 9.10 | 29.3M |
| 2024-07-08 | 9.17 | 9.21 | 8.89 | 8.92 | 26.2M |
| 2024-07-05 | 9.09 | 9.26 | 9.02 | 9.20 | 19.4M |
| 2024-07-04 | 9.39 | 9.48 | 9.12 | 9.14 | 27.0M |
| 2024-07-03 | 9.52 | 9.53 | 9.35 | 9.38 | 20.4M |
| 2024-07-02 | 9.43 | 9.63 | 9.40 | 9.53 | 26.7M |
| 2024-07-01 | 9.40 | 9.52 | 9.18 | 9.47 | 29.1M |
| 2024-06-28 | 9.36 | 9.62 | 9.32 | 9.44 | 26.7M |
| 2024-06-27 | 9.58 | 9.61 | 9.41 | 9.43 | 28.2M |
| 2024-06-26 | 9.25 | 9.70 | 9.18 | 9.68 | 41.7M |
| 2024-06-25 | 9.28 | 9.38 | 9.13 | 9.20 | 24.9M |
| 2024-06-24 | 9.49 | 9.50 | 9.18 | 9.24 | 29.6M |
| 2024-06-21 | 9.53 | 9.61 | 9.37 | 9.58 | 20.8M |
| 2024-06-20 | 9.78 | 9.85 | 9.52 | 9.54 | 27.4M |
| 2024-06-19 | 10.15 | 10.18 | 9.76 | 9.76 | 42.0M |
| 2024-06-18 | 10.13 | 10.25 | 10.10 | 10.13 | 23.0M |
| 2024-06-17 | 10.39 | 10.39 | 10.11 | 10.15 | 28.7M |
| 2024-06-14 | 10.24 | 10.34 | 10.18 | 10.32 | 23.0M |
| 2024-06-13 | 10.17 | 10.32 | 10.12 | 10.23 | 22.4M |
| 2024-06-12 | 10.02 | 10.28 | 9.98 | 10.22 | 31.5M |
| 2024-06-11 | 9.68 | 10.08 | 9.63 | 10.05 | 39.7M |
| 2024-06-07 | 9.87 | 10.03 | 9.61 | 9.79 | 42.8M |
| 2024-06-06 | 10.07 | 10.13 | 9.81 | 9.85 | 38.5M |
| 2024-06-05 | 10.26 | 10.33 | 10.08 | 10.09 | 27.2M |
| 2024-06-04 | 10.19 | 10.36 | 10.11 | 10.34 | 28.2M |
| 2024-06-03 | 10.36 | 10.36 | 10.10 | 10.19 | 34.1M |
| 2024-05-31 | 10.18 | 10.51 | 10.18 | 10.39 | 49.3M |
| 2024-05-30 | 10.16 | 10.22 | 10.02 | 10.14 | 21.9M |
| 2024-05-29 | 10.09 | 10.29 | 10.07 | 10.22 | 23.6M |
| 2024-05-28 | 10.29 | 10.29 | 10.10 | 10.12 | 27.9M |
| 2024-05-27 | 10.36 | 10.45 | 10.05 | 10.37 | 36.1M |
| 2024-05-24 | 10.41 | 10.56 | 10.30 | 10.32 | 32.9M |
| 2024-05-23 | 10.77 | 10.77 | 10.42 | 10.45 | 36.2M |
| 2024-05-22 | 10.88 | 10.94 | 10.67 | 10.78 | 39.6M |
| 2024-05-21 | 10.78 | 11.17 | 10.69 | 10.94 | 57.7M |
| 2024-05-20 | 10.60 | 10.83 | 10.44 | 10.79 | 36.2M |
| 2024-05-17 | 10.75 | 10.75 | 10.43 | 10.65 | 50.5M |
| 2024-05-16 | 10.75 | 10.90 | 10.59 | 10.75 | 44.2M |
| 2024-05-15 | 11.18 | 11.25 | 10.90 | 10.91 | 39.3M |
| 2024-05-14 | 11.07 | 11.15 | 10.87 | 11.12 | 49.2M |
| 2024-05-13 | 10.81 | 10.93 | 10.60 | 10.79 | 37.1M |
| 2024-05-10 | 11.22 | 11.36 | 10.95 | 11.00 | 45.5M |
| 2024-05-09 | 11.10 | 11.27 | 11.04 | 11.19 | 38.4M |
| 2024-05-08 | 11.66 | 11.66 | 11.02 | 11.04 | 67.5M |
| 2024-05-07 | 11.92 | 12.06 | 11.60 | 11.66 | 44.5M |
| 2024-05-06 | 12.00 | 12.19 | 11.85 | 11.88 | 54.3M |
| 2024-04-30 | 12.05 | 12.11 | 11.65 | 11.79 | 48.3M |
| 2024-04-29 | 11.33 | 11.76 | 11.32 | 11.71 | 48.2M |
| 2024-04-26 | 11.02 | 11.43 | 11.00 | 11.31 | 38.8M |
| 2024-04-25 | 10.93 | 11.18 | 10.86 | 11.02 | 30.2M |
| 2024-04-24 | 10.66 | 11.08 | 10.55 | 11.07 | 48.6M |
| 2024-04-23 | 10.41 | 10.79 | 10.34 | 10.66 | 47.7M |
| 2024-04-22 | 10.17 | 10.50 | 9.95 | 10.34 | 44.2M |
| 2024-04-19 | 10.52 | 10.55 | 10.20 | 10.23 | 34.0M |
| 2024-04-18 | 10.60 | 10.78 | 10.32 | 10.61 | 40.4M |
| 2024-04-17 | 10.45 | 10.76 | 10.42 | 10.69 | 47.0M |
| 2024-04-16 | 10.76 | 10.95 | 10.23 | 10.26 | 49.5M |
| 2024-04-15 | 11.01 | 11.18 | 10.66 | 10.84 | 39.3M |
| 2024-04-12 | 11.29 | 11.37 | 11.03 | 11.03 | 24.9M |
| 2024-04-11 | 10.96 | 11.61 | 10.90 | 11.29 | 46.7M |
| 2024-04-10 | 11.57 | 11.60 | 10.94 | 11.07 | 47.3M |
| 2024-04-09 | 11.60 | 11.83 | 11.50 | 11.67 | 31.5M |
| 2024-04-08 | 11.55 | 11.76 | 11.36 | 11.50 | 31.2M |
| 2024-04-03 | 12.02 | 12.03 | 11.58 | 11.66 | 42.3M |
| 2024-04-02 | 12.29 | 12.34 | 11.88 | 12.17 | 53.4M |
| 2024-04-01 | 11.96 | 12.51 | 11.96 | 12.45 | 52.5M |
| 2024-03-29 | 12.15 | 12.17 | 11.73 | 11.95 | 48.4M |
| 2024-03-28 | 11.81 | 12.40 | 11.79 | 12.24 | 47.4M |
| 2024-03-27 | 12.40 | 12.49 | 11.80 | 11.81 | 50.7M |
| 2024-03-26 | 12.77 | 12.88 | 12.28 | 12.47 | 69.0M |
| 2024-03-25 | 13.65 | 13.86 | 12.74 | 12.77 | 81.1M |
| 2024-03-22 | 13.40 | 14.21 | 13.00 | 13.84 | 98.9M |
| 2024-03-21 | 13.31 | 14.23 | 13.23 | 13.32 | 119.5M |
| 2024-03-20 | 12.40 | 13.14 | 12.35 | 12.94 | 86.9M |
| 2024-03-19 | 12.50 | 12.89 | 12.40 | 12.46 | 65.3M |
| 2024-03-18 | 12.31 | 12.62 | 12.06 | 12.54 | 60.9M |
| 2024-03-15 | 11.94 | 12.20 | 11.73 | 12.19 | 49.2M |
| 2024-03-14 | 12.21 | 12.27 | 11.85 | 11.99 | 58.3M |
| 2024-03-13 | 11.83 | 12.54 | 11.82 | 12.37 | 95.1M |
| 2024-03-12 | 11.66 | 12.09 | 11.66 | 11.80 | 61.4M |
| 2024-03-11 | 11.28 | 11.66 | 11.25 | 11.56 | 38.9M |
| 2024-03-08 | 11.22 | 11.53 | 11.13 | 11.47 | 41.0M |
| 2024-03-07 | 11.83 | 11.99 | 11.20 | 11.24 | 60.7M |
| 2024-03-06 | 11.74 | 11.89 | 11.60 | 11.77 | 42.1M |
| 2024-03-05 | 11.85 | 12.12 | 11.66 | 11.83 | 76.5M |
| 2024-03-04 | 11.95 | 12.20 | 11.58 | 12.08 | 83.6M |
| 2024-03-01 | 11.28 | 11.97 | 11.27 | 11.83 | 91.2M |
| 2024-02-29 | 10.81 | 11.34 | 10.75 | 11.32 | 62.1M |
| 2024-02-28 | 11.25 | 11.83 | 10.86 | 10.92 | 102.6M |
| 2024-02-27 | 10.45 | 11.20 | 10.35 | 11.17 | 75.8M |
| 2024-02-26 | 10.47 | 10.66 | 10.37 | 10.52 | 53.4M |
| 2024-02-23 | 10.60 | 10.61 | 10.30 | 10.55 | 55.6M |
| 2024-02-22 | 10.20 | 10.52 | 10.20 | 10.49 | 50.2M |
| 2024-02-21 | 10.00 | 10.50 | 9.93 | 10.18 | 57.3M |
| 2024-02-20 | 10.08 | 10.17 | 9.83 | 10.14 | 50.4M |
| 2024-02-19 | 10.02 | 10.27 | 9.77 | 10.23 | 75.5M |
| 2024-02-08 | 9.30 | 9.85 | 9.28 | 9.65 | 71.7M |
| 2024-02-07 | 9.01 | 9.45 | 8.91 | 9.35 | 72.7M |
| 2024-02-06 | 8.15 | 9.09 | 8.06 | 9.05 | 76.4M |
| 2024-02-05 | 8.98 | 9.02 | 8.17 | 8.30 | 77.3M |
| 2024-02-02 | 9.26 | 9.69 | 8.71 | 9.08 | 58.2M |
| 2024-02-01 | 9.10 | 9.50 | 8.87 | 9.20 | 48.9M |
| 2024-01-31 | 9.63 | 9.82 | 9.17 | 9.20 | 43.7M |
| 2024-01-30 | 9.87 | 10.04 | 9.62 | 9.64 | 35.0M |
| 2024-01-29 | 10.27 | 10.33 | 9.82 | 9.90 | 46.7M |
| 2024-01-26 | 10.26 | 10.74 | 10.15 | 10.33 | 67.5M |
| 2024-01-25 | 9.93 | 10.24 | 9.76 | 10.23 | 48.7M |
| 2024-01-24 | 9.91 | 9.96 | 9.50 | 9.93 | 47.3M |
| 2024-01-23 | 9.53 | 9.96 | 9.39 | 9.85 | 65.1M |
| 2024-01-22 | 10.27 | 10.32 | 9.33 | 9.43 | 71.7M |
| 2024-01-19 | 10.37 | 10.64 | 10.27 | 10.32 | 68.1M |
| 2024-01-18 | 10.14 | 10.28 | 9.87 | 10.25 | 48.5M |
| 2024-01-17 | 10.40 | 10.48 | 10.16 | 10.16 | 33.0M |
| 2024-01-16 | 10.61 | 10.64 | 10.30 | 10.48 | 40.7M |
| 2024-01-15 | 10.61 | 10.87 | 10.51 | 10.64 | 32.3M |
| 2024-01-12 | 10.78 | 10.92 | 10.63 | 10.65 | 30.7M |
| 2024-01-11 | 10.55 | 10.94 | 10.48 | 10.88 | 37.5M |
| 2024-01-10 | 10.79 | 10.85 | 10.52 | 10.56 | 42.2M |
| 2024-01-09 | 11.08 | 11.26 | 10.78 | 10.89 | 49.4M |
| 2024-01-08 | 11.16 | 11.36 | 11.03 | 11.07 | 44.3M |
| 2024-01-05 | 11.60 | 11.63 | 11.16 | 11.27 | 53.9M |
| 2024-01-04 | 11.51 | 11.85 | 11.28 | 11.61 | 63.4M |
| 2024-01-03 | 11.31 | 11.83 | 11.12 | 11.55 | 81.5M |
| 2024-01-02 | 11.70 | 11.88 | 11.28 | 11.31 | 94.2M |