23.63
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.12 | 14.19 | 13.58 | 13.61 | 19.3M |
| 2024-12-30 | 14.00 | 14.25 | 13.81 | 14.12 | 20.7M |
| 2024-12-27 | 13.80 | 14.21 | 13.76 | 14.01 | 23.9M |
| 2024-12-26 | 13.75 | 13.97 | 13.70 | 13.82 | 20.1M |
| 2024-12-25 | 14.08 | 14.20 | 13.58 | 13.81 | 25.7M |
| 2024-12-24 | 14.08 | 14.40 | 14.04 | 14.18 | 20.2M |
| 2024-12-23 | 14.60 | 14.65 | 13.97 | 14.07 | 25.5M |
| 2024-12-20 | 14.42 | 14.74 | 14.37 | 14.63 | 26.6M |
| 2024-12-19 | 13.97 | 14.60 | 13.90 | 14.48 | 35.1M |
| 2024-12-18 | 14.21 | 14.30 | 14.06 | 14.11 | 24.4M |
| 2024-12-17 | 14.51 | 14.66 | 14.16 | 14.21 | 28.4M |
| 2024-12-16 | 14.92 | 15.02 | 14.40 | 14.52 | 35.1M |
| 2024-12-13 | 15.25 | 15.26 | 14.97 | 15.03 | 39.0M |
| 2024-12-12 | 15.45 | 15.67 | 15.19 | 15.44 | 42.8M |
| 2024-12-11 | 15.76 | 15.92 | 15.29 | 15.42 | 55.8M |
| 2024-12-10 | 16.46 | 16.78 | 15.88 | 15.93 | 70.4M |
| 2024-12-09 | 15.85 | 16.44 | 15.70 | 16.00 | 47.9M |
| 2024-12-06 | 16.35 | 16.35 | 15.75 | 15.91 | 57.7M |
| 2024-12-05 | 15.79 | 16.84 | 15.61 | 16.42 | 80.2M |
| 2024-12-04 | 16.00 | 16.09 | 15.46 | 15.70 | 61.7M |
| 2024-12-03 | 16.89 | 16.95 | 15.88 | 16.23 | 75.9M |
| 2024-12-02 | 17.00 | 17.25 | 16.56 | 16.95 | 80.9M |
| 2024-11-29 | 16.34 | 17.41 | 16.11 | 17.13 | 89.0M |
| 2024-11-28 | 17.33 | 17.83 | 16.51 | 16.53 | 88.4M |
| 2024-11-27 | 15.89 | 17.20 | 15.89 | 17.20 | 79.9M |
| 2024-11-26 | 17.37 | 17.50 | 15.75 | 15.79 | 100.9M |
| 2024-11-25 | 17.05 | 18.21 | 17.05 | 18.21 | 117.5M |
| 2024-11-22 | 16.80 | 18.60 | 16.62 | 17.04 | 129.0M |
| 2024-11-21 | 16.68 | 17.44 | 16.45 | 16.82 | 79.2M |
| 2024-11-20 | 16.35 | 17.39 | 16.07 | 16.99 | 98.5M |
| 2024-11-19 | 14.65 | 16.45 | 14.64 | 16.45 | 91.9M |
| 2024-11-18 | 17.71 | 18.20 | 15.85 | 16.01 | 128.8M |
| 2024-11-15 | 15.55 | 17.80 | 15.55 | 16.53 | 119.7M |
| 2024-11-14 | 16.62 | 16.79 | 15.18 | 15.33 | 53.1M |
| 2024-11-13 | 15.96 | 16.75 | 15.40 | 16.21 | 66.2M |
| 2024-11-12 | 17.02 | 17.17 | 15.78 | 15.94 | 83.7M |
| 2024-11-11 | 15.58 | 17.47 | 15.31 | 17.31 | 114.2M |
| 2024-11-08 | 15.68 | 17.78 | 15.68 | 16.58 | 115.5M |
| 2024-11-07 | 15.28 | 16.66 | 14.74 | 14.82 | 86.7M |
| 2024-11-06 | 13.28 | 14.76 | 13.23 | 14.24 | 62.2M |
| 2024-11-05 | 13.12 | 13.35 | 12.91 | 13.23 | 35.7M |
| 2024-11-04 | 12.52 | 13.07 | 12.37 | 12.96 | 28.2M |
| 2024-11-01 | 12.45 | 12.81 | 12.17 | 12.48 | 28.9M |
| 2024-10-31 | 12.32 | 12.64 | 12.22 | 12.49 | 19.2M |
| 2024-10-30 | 12.32 | 12.54 | 12.15 | 12.30 | 15.0M |
| 2024-10-29 | 12.81 | 13.00 | 12.40 | 12.43 | 23.7M |
| 2024-10-28 | 13.12 | 13.19 | 12.70 | 12.84 | 27.0M |
| 2024-10-25 | 12.43 | 13.17 | 12.38 | 13.04 | 33.8M |
| 2024-10-24 | 12.74 | 12.74 | 12.28 | 12.55 | 20.5M |
| 2024-10-23 | 12.56 | 12.98 | 12.32 | 12.85 | 30.6M |
| 2024-10-22 | 12.18 | 12.50 | 12.02 | 12.38 | 20.8M |
| 2024-10-21 | 11.96 | 12.39 | 11.95 | 12.14 | 22.8M |
| 2024-10-18 | 11.37 | 12.20 | 11.30 | 11.87 | 21.5M |
| 2024-10-17 | 11.53 | 11.69 | 11.33 | 11.36 | 12.2M |
| 2024-10-16 | 11.37 | 11.66 | 11.31 | 11.42 | 12.4M |
| 2024-10-15 | 11.82 | 12.02 | 11.53 | 11.61 | 17.3M |
| 2024-10-14 | 11.60 | 11.84 | 11.32 | 11.80 | 18.6M |
| 2024-10-11 | 11.97 | 12.06 | 11.33 | 11.50 | 19.2M |
| 2024-10-10 | 12.21 | 12.60 | 11.86 | 11.98 | 24.6M |
| 2024-10-09 | 13.04 | 13.36 | 12.03 | 12.03 | 40.6M |
| 2024-10-08 | 14.47 | 14.47 | 12.91 | 13.99 | 50.9M |
| 2024-09-30 | 11.11 | 12.33 | 10.93 | 12.10 | 47.8M |
| 2024-09-27 | 10.05 | 10.82 | 10.00 | 10.59 | 24.4M |
| 2024-09-26 | 9.72 | 10.06 | 9.68 | 10.06 | 13.0M |
| 2024-09-25 | 9.70 | 9.93 | 9.65 | 9.74 | 14.9M |
| 2024-09-24 | 9.22 | 9.59 | 9.20 | 9.58 | 12.0M |
| 2024-09-23 | 9.16 | 9.27 | 9.08 | 9.17 | 5.6M |
| 2024-09-20 | 9.29 | 9.30 | 9.07 | 9.12 | 6.4M |
| 2024-09-19 | 9.20 | 9.41 | 9.08 | 9.30 | 7.6M |
| 2024-09-18 | 9.22 | 9.31 | 8.93 | 9.07 | 7.7M |
| 2024-09-13 | 9.41 | 9.50 | 9.23 | 9.24 | 7.7M |
| 2024-09-12 | 9.40 | 9.63 | 9.40 | 9.45 | 11.3M |
| 2024-09-11 | 9.27 | 9.59 | 9.27 | 9.48 | 12.8M |
| 2024-09-10 | 9.30 | 9.37 | 9.10 | 9.33 | 8.4M |
| 2024-09-09 | 9.23 | 9.42 | 9.20 | 9.29 | 8.2M |
| 2024-09-06 | 9.56 | 9.56 | 9.28 | 9.30 | 11.2M |
| 2024-09-05 | 9.53 | 9.72 | 9.44 | 9.52 | 16.7M |
| 2024-09-04 | 9.40 | 9.91 | 9.36 | 9.67 | 21.9M |
| 2024-09-03 | 9.22 | 9.66 | 9.21 | 9.49 | 15.3M |
| 2024-09-02 | 9.33 | 9.50 | 9.25 | 9.27 | 15.3M |
| 2024-08-30 | 9.11 | 9.48 | 9.11 | 9.30 | 17.7M |
| 2024-08-29 | 8.92 | 9.26 | 8.92 | 9.18 | 17.4M |
| 2024-08-28 | 8.81 | 9.14 | 8.81 | 8.98 | 15.6M |
| 2024-08-27 | 8.79 | 8.86 | 8.66 | 8.73 | 8.6M |
| 2024-08-26 | 8.44 | 9.04 | 8.44 | 8.88 | 14.8M |
| 2024-08-23 | 8.66 | 8.67 | 8.42 | 8.49 | 10.6M |
| 2024-08-22 | 8.93 | 9.10 | 8.73 | 8.79 | 11.8M |
| 2024-08-21 | 8.60 | 8.97 | 8.60 | 8.92 | 10.1M |
| 2024-08-20 | 8.88 | 9.05 | 8.66 | 8.67 | 9.1M |
| 2024-08-19 | 8.77 | 8.95 | 8.77 | 8.82 | 6.6M |
| 2024-08-16 | 8.91 | 8.98 | 8.79 | 8.79 | 5.6M |
| 2024-08-15 | 8.65 | 8.91 | 8.63 | 8.88 | 6.6M |
| 2024-08-14 | 8.84 | 8.99 | 8.69 | 8.71 | 4.6M |
| 2024-08-13 | 8.72 | 8.91 | 8.61 | 8.86 | 5.0M |
| 2024-08-12 | 8.76 | 8.87 | 8.68 | 8.73 | 5.1M |
| 2024-08-09 | 8.93 | 9.05 | 8.81 | 8.82 | 6.0M |
| 2024-08-08 | 8.84 | 8.97 | 8.70 | 8.92 | 7.4M |
| 2024-08-07 | 8.95 | 8.95 | 8.70 | 8.81 | 7.4M |
| 2024-08-06 | 8.71 | 8.95 | 8.70 | 8.81 | 7.0M |
| 2024-08-05 | 8.83 | 9.02 | 8.64 | 8.64 | 8.7M |
| 2024-08-02 | 8.96 | 9.15 | 8.86 | 8.89 | 8.6M |
| 2024-08-01 | 9.13 | 9.18 | 8.97 | 9.03 | 9.8M |
| 2024-07-31 | 8.70 | 9.14 | 8.69 | 9.13 | 13.2M |
| 2024-07-30 | 8.61 | 8.79 | 8.59 | 8.75 | 9.0M |
| 2024-07-29 | 8.73 | 8.79 | 8.50 | 8.70 | 12.0M |
| 2024-07-26 | 8.49 | 8.87 | 8.49 | 8.73 | 17.2M |
| 2024-07-25 | 8.15 | 8.73 | 8.11 | 8.50 | 20.1M |
| 2024-07-24 | 8.56 | 8.65 | 8.27 | 8.28 | 22.3M |
| 2024-07-23 | 9.50 | 9.62 | 8.72 | 8.75 | 29.0M |
| 2024-07-22 | 8.60 | 8.60 | 8.35 | 8.44 | 5.9M |
| 2024-07-19 | 8.50 | 8.64 | 8.39 | 8.51 | 5.0M |
| 2024-07-18 | 8.71 | 8.71 | 8.41 | 8.56 | 6.0M |
| 2024-07-17 | 8.86 | 8.94 | 8.71 | 8.71 | 4.6M |
| 2024-07-16 | 8.91 | 8.95 | 8.74 | 8.85 | 5.3M |
| 2024-07-15 | 8.97 | 8.99 | 8.83 | 8.90 | 5.2M |
| 2024-07-12 | 9.00 | 9.02 | 8.85 | 8.95 | 6.2M |
| 2024-07-11 | 8.69 | 8.98 | 8.68 | 8.91 | 8.9M |
| 2024-07-10 | 8.53 | 8.85 | 8.44 | 8.53 | 8.1M |
| 2024-07-09 | 8.31 | 8.57 | 8.17 | 8.53 | 6.5M |
| 2024-07-08 | 8.59 | 8.60 | 8.22 | 8.25 | 6.0M |
| 2024-07-05 | 8.56 | 8.66 | 8.42 | 8.59 | 5.1M |
| 2024-07-04 | 8.79 | 8.85 | 8.50 | 8.56 | 6.1M |
| 2024-07-03 | 8.81 | 8.95 | 8.72 | 8.81 | 6.0M |
| 2024-07-02 | 8.77 | 8.89 | 8.65 | 8.82 | 6.5M |
| 2024-07-01 | 8.53 | 8.79 | 8.48 | 8.74 | 7.7M |
| 2024-06-28 | 8.53 | 8.76 | 8.44 | 8.56 | 6.7M |
| 2024-06-27 | 8.73 | 8.84 | 8.56 | 8.56 | 7.0M |
| 2024-06-26 | 8.39 | 8.82 | 8.26 | 8.79 | 8.9M |
| 2024-06-25 | 8.36 | 8.50 | 8.23 | 8.39 | 6.2M |
| 2024-06-24 | 8.64 | 8.64 | 8.30 | 8.35 | 8.1M |
| 2024-06-21 | 8.74 | 8.87 | 8.63 | 8.64 | 6.1M |
| 2024-06-20 | 9.10 | 9.17 | 8.78 | 8.80 | 7.3M |
| 2024-06-19 | 9.25 | 9.36 | 9.11 | 9.13 | 5.4M |
| 2024-06-18 | 9.14 | 9.27 | 9.11 | 9.24 | 7.0M |
| 2024-06-17 | 9.04 | 9.22 | 8.96 | 9.12 | 8.8M |
| 2024-06-14 | 8.99 | 9.11 | 8.85 | 9.09 | 10.2M |
| 2024-06-13 | 9.24 | 9.29 | 8.97 | 8.99 | 11.0M |
| 2024-06-12 | 9.22 | 9.29 | 9.11 | 9.24 | 9.0M |
| 2024-06-11 | 9.20 | 9.23 | 8.96 | 9.20 | 7.6M |
| 2024-06-07 | 9.19 | 9.30 | 9.08 | 9.19 | 7.9M |
| 2024-06-06 | 9.48 | 9.59 | 8.95 | 9.05 | 11.8M |
| 2024-06-05 | 9.63 | 9.76 | 9.45 | 9.48 | 7.6M |
| 2024-06-04 | 9.76 | 9.79 | 9.51 | 9.68 | 8.5M |
| 2024-06-03 | 9.78 | 9.91 | 9.66 | 9.75 | 9.4M |
| 2024-05-31 | 9.97 | 10.01 | 9.81 | 9.82 | 6.7M |
| 2024-05-30 | 10.10 | 10.15 | 9.91 | 9.94 | 8.1M |
| 2024-05-29 | 9.88 | 10.15 | 9.85 | 10.08 | 9.7M |
| 2024-05-28 | 9.93 | 10.05 | 9.82 | 9.91 | 8.2M |
| 2024-05-27 | 10.01 | 10.14 | 9.75 | 10.12 | 14.3M |
| 2024-05-24 | 10.31 | 10.41 | 10.23 | 10.27 | 6.0M |
| 2024-05-23 | 10.66 | 10.66 | 10.30 | 10.36 | 9.6M |
| 2024-05-22 | 10.57 | 10.77 | 10.50 | 10.68 | 8.0M |
| 2024-05-21 | 10.80 | 10.93 | 10.52 | 10.60 | 10.7M |
| 2024-05-20 | 10.89 | 10.96 | 10.68 | 10.74 | 11.9M |
| 2024-05-17 | 10.59 | 10.78 | 10.48 | 10.78 | 10.8M |
| 2024-05-16 | 10.77 | 10.90 | 10.56 | 10.60 | 10.5M |
| 2024-05-15 | 10.68 | 11.01 | 10.56 | 10.78 | 13.9M |
| 2024-05-14 | 10.82 | 11.00 | 10.65 | 10.71 | 11.3M |
| 2024-05-13 | 11.04 | 11.11 | 10.73 | 10.82 | 15.2M |
| 2024-05-10 | 11.57 | 11.57 | 11.13 | 11.22 | 18.8M |
| 2024-05-09 | 11.41 | 11.86 | 11.41 | 11.58 | 25.0M |
| 2024-05-08 | 11.48 | 11.57 | 11.26 | 11.34 | 16.0M |
| 2024-05-07 | 11.36 | 11.67 | 11.26 | 11.55 | 22.5M |
| 2024-05-06 | 11.23 | 11.55 | 11.08 | 11.50 | 27.3M |
| 2024-04-30 | 11.16 | 11.45 | 10.91 | 10.93 | 20.3M |
| 2024-04-29 | 10.28 | 11.42 | 10.28 | 11.35 | 34.7M |
| 2024-04-26 | 10.22 | 10.64 | 10.02 | 10.54 | 29.1M |
| 2024-04-25 | 9.70 | 10.91 | 9.68 | 10.22 | 38.9M |
| 2024-04-24 | 9.17 | 9.41 | 8.85 | 9.41 | 14.3M |
| 2024-04-23 | 9.39 | 9.58 | 9.14 | 9.19 | 13.1M |
| 2024-04-22 | 9.43 | 9.69 | 9.27 | 9.43 | 18.5M |
| 2024-04-19 | 9.75 | 10.14 | 9.71 | 9.83 | 18.5M |
| 2024-04-18 | 9.81 | 10.25 | 9.51 | 9.95 | 26.4M |
| 2024-04-17 | 9.44 | 9.98 | 9.43 | 9.95 | 29.6M |
| 2024-04-16 | 9.79 | 10.05 | 9.14 | 9.14 | 32.4M |
| 2024-04-15 | 10.71 | 11.10 | 9.83 | 10.04 | 48.9M |
| 2024-04-12 | 12.03 | 12.10 | 10.95 | 10.98 | 73.0M |
| 2024-04-11 | 11.60 | 12.96 | 11.18 | 12.67 | 88.6M |
| 2024-04-10 | 11.08 | 11.17 | 10.56 | 10.80 | 25.6M |
| 2024-04-09 | 10.31 | 11.15 | 10.31 | 10.98 | 29.1M |
| 2024-04-08 | 10.59 | 11.07 | 10.35 | 10.44 | 18.8M |
| 2024-04-03 | 10.45 | 10.94 | 10.38 | 10.54 | 19.8M |
| 2024-04-02 | 10.10 | 10.61 | 10.10 | 10.57 | 17.9M |
| 2024-04-01 | 9.76 | 10.35 | 9.76 | 10.17 | 11.0M |
| 2024-03-29 | 9.57 | 9.79 | 9.57 | 9.75 | 5.0M |
| 2024-03-28 | 9.44 | 9.71 | 9.44 | 9.56 | 7.0M |
| 2024-03-27 | 9.87 | 9.94 | 9.44 | 9.44 | 6.6M |
| 2024-03-26 | 9.72 | 9.99 | 9.63 | 9.95 | 7.3M |
| 2024-03-25 | 9.90 | 9.99 | 9.71 | 9.71 | 6.3M |
| 2024-03-22 | 10.15 | 10.19 | 9.88 | 9.93 | 7.2M |
| 2024-03-21 | 10.24 | 10.33 | 10.04 | 10.17 | 7.1M |
| 2024-03-20 | 9.88 | 10.28 | 9.85 | 10.23 | 10.2M |
| 2024-03-19 | 9.88 | 10.08 | 9.85 | 9.91 | 8.7M |
| 2024-03-18 | 9.66 | 9.96 | 9.63 | 9.93 | 9.3M |
| 2024-03-15 | 9.38 | 9.70 | 9.35 | 9.66 | 7.2M |
| 2024-03-14 | 9.53 | 9.58 | 9.28 | 9.40 | 5.2M |
| 2024-03-13 | 9.55 | 9.60 | 9.41 | 9.50 | 5.9M |
| 2024-03-12 | 9.70 | 9.70 | 9.37 | 9.56 | 8.3M |
| 2024-03-11 | 9.16 | 9.63 | 9.07 | 9.57 | 11.6M |
| 2024-03-08 | 9.10 | 9.18 | 9.01 | 9.10 | 4.7M |
| 2024-03-07 | 9.20 | 9.32 | 9.10 | 9.10 | 5.1M |
| 2024-03-06 | 9.10 | 9.38 | 9.04 | 9.20 | 4.9M |
| 2024-03-05 | 9.23 | 9.27 | 9.08 | 9.12 | 6.0M |
| 2024-03-04 | 9.37 | 9.54 | 9.23 | 9.32 | 7.2M |
| 2024-03-01 | 9.31 | 9.50 | 9.18 | 9.39 | 8.2M |
| 2024-02-29 | 8.90 | 9.32 | 8.87 | 9.31 | 11.3M |
| 2024-02-28 | 9.36 | 9.98 | 8.96 | 8.99 | 17.9M |
| 2024-02-27 | 9.13 | 9.36 | 9.01 | 9.36 | 7.1M |
| 2024-02-26 | 9.11 | 9.28 | 8.98 | 9.13 | 8.5M |
| 2024-02-23 | 8.85 | 9.05 | 8.76 | 9.04 | 6.9M |
| 2024-02-22 | 8.72 | 8.89 | 8.65 | 8.84 | 5.8M |
| 2024-02-21 | 8.42 | 9.11 | 8.36 | 8.74 | 10.7M |
| 2024-02-20 | 8.64 | 8.64 | 8.30 | 8.45 | 7.7M |
| 2024-02-19 | 8.94 | 9.10 | 8.55 | 8.64 | 13.2M |
| 2024-02-08 | 8.00 | 9.16 | 7.91 | 8.94 | 16.4M |
| 2024-02-07 | 7.69 | 8.10 | 7.51 | 8.04 | 14.5M |
| 2024-02-06 | 6.80 | 7.63 | 6.77 | 7.43 | 13.0M |
| 2024-02-05 | 8.01 | 8.01 | 6.83 | 6.95 | 16.0M |
| 2024-02-02 | 8.59 | 8.65 | 7.72 | 8.04 | 10.3M |
| 2024-02-01 | 8.72 | 8.82 | 8.43 | 8.53 | 7.0M |
| 2024-01-31 | 9.15 | 9.33 | 8.68 | 8.70 | 7.9M |
| 2024-01-30 | 9.35 | 9.49 | 9.09 | 9.10 | 3.8M |
| 2024-01-29 | 9.79 | 9.88 | 9.41 | 9.42 | 4.1M |
| 2024-01-26 | 9.85 | 9.95 | 9.66 | 9.77 | 4.7M |
| 2024-01-25 | 9.60 | 9.83 | 9.43 | 9.79 | 4.8M |
| 2024-01-24 | 9.50 | 9.57 | 9.12 | 9.52 | 6.1M |
| 2024-01-23 | 9.35 | 9.49 | 9.13 | 9.37 | 6.4M |
| 2024-01-22 | 10.17 | 10.20 | 9.25 | 9.30 | 9.8M |
| 2024-01-19 | 10.38 | 10.62 | 10.16 | 10.18 | 5.4M |
| 2024-01-18 | 10.58 | 10.60 | 10.10 | 10.38 | 6.8M |
| 2024-01-17 | 10.91 | 10.91 | 10.58 | 10.58 | 3.6M |
| 2024-01-16 | 10.85 | 10.98 | 10.67 | 10.84 | 4.1M |
| 2024-01-15 | 10.88 | 10.99 | 10.72 | 10.81 | 4.1M |
| 2024-01-12 | 10.84 | 11.08 | 10.80 | 10.92 | 4.4M |
| 2024-01-11 | 10.59 | 10.96 | 10.43 | 10.88 | 5.3M |
| 2024-01-10 | 10.48 | 10.75 | 10.35 | 10.54 | 4.5M |
| 2024-01-09 | 10.54 | 10.70 | 10.40 | 10.48 | 4.7M |
| 2024-01-08 | 10.70 | 10.85 | 10.52 | 10.53 | 4.5M |
| 2024-01-05 | 10.89 | 11.16 | 10.74 | 10.79 | 5.3M |
| 2024-01-04 | 11.02 | 11.03 | 10.81 | 10.90 | 3.1M |
| 2024-01-03 | 11.16 | 11.19 | 10.91 | 11.02 | 3.7M |
| 2024-01-02 | 11.14 | 11.14 | 11.00 | 11.02 | 4.3M |