11.78
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.35 | 12.44 | 11.55 | 11.61 | 117.7M |
| 2024-12-30 | 12.28 | 12.56 | 12.18 | 12.35 | 82.8M |
| 2024-12-27 | 12.51 | 12.62 | 12.28 | 12.35 | 128.1M |
| 2024-12-26 | 12.16 | 12.59 | 12.02 | 12.58 | 153.9M |
| 2024-12-25 | 12.09 | 12.20 | 12.02 | 12.16 | 81.0M |
| 2024-12-24 | 11.97 | 12.12 | 11.73 | 12.09 | 79.1M |
| 2024-12-23 | 12.22 | 12.32 | 11.91 | 11.93 | 96.7M |
| 2024-12-20 | 12.03 | 12.31 | 11.96 | 12.20 | 130.8M |
| 2024-12-19 | 11.75 | 12.04 | 11.70 | 12.02 | 74.2M |
| 2024-12-18 | 11.68 | 11.96 | 11.64 | 11.89 | 57.9M |
| 2024-12-17 | 11.80 | 11.95 | 11.67 | 11.68 | 45.4M |
| 2024-12-16 | 11.95 | 12.03 | 11.76 | 11.80 | 57.1M |
| 2024-12-13 | 12.06 | 12.19 | 11.86 | 11.95 | 83.7M |
| 2024-12-12 | 12.05 | 12.09 | 11.87 | 12.07 | 61.7M |
| 2024-12-11 | 11.95 | 12.14 | 11.90 | 12.07 | 56.5M |
| 2024-12-10 | 12.25 | 12.30 | 11.90 | 11.95 | 80.0M |
| 2024-12-09 | 12.03 | 12.07 | 11.78 | 11.85 | 54.3M |
| 2024-12-06 | 11.92 | 12.09 | 11.78 | 12.02 | 73.3M |
| 2024-12-05 | 11.89 | 12.02 | 11.85 | 11.92 | 63.9M |
| 2024-12-04 | 12.24 | 12.38 | 11.92 | 11.97 | 98.9M |
| 2024-12-03 | 12.19 | 12.20 | 11.89 | 12.02 | 77.0M |
| 2024-12-02 | 11.84 | 12.14 | 11.81 | 12.08 | 85.0M |
| 2024-11-29 | 11.64 | 12.00 | 11.48 | 11.84 | 91.4M |
| 2024-11-28 | 11.83 | 11.95 | 11.66 | 11.70 | 73.3M |
| 2024-11-27 | 11.53 | 11.83 | 11.34 | 11.81 | 82.9M |
| 2024-11-26 | 11.68 | 11.85 | 11.60 | 11.61 | 56.8M |
| 2024-11-25 | 11.75 | 11.85 | 11.45 | 11.66 | 86.0M |
| 2024-11-22 | 12.35 | 12.42 | 11.72 | 11.76 | 103.4M |
| 2024-11-21 | 12.38 | 12.44 | 12.21 | 12.33 | 89.0M |
| 2024-11-20 | 12.29 | 12.49 | 12.16 | 12.37 | 102.0M |
| 2024-11-19 | 11.92 | 12.30 | 11.85 | 12.29 | 118.0M |
| 2024-11-18 | 12.39 | 12.47 | 11.81 | 11.92 | 135.4M |
| 2024-11-15 | 12.81 | 13.11 | 12.39 | 12.41 | 136.7M |
| 2024-11-14 | 13.50 | 13.50 | 12.88 | 12.92 | 149.9M |
| 2024-11-13 | 13.56 | 13.95 | 13.32 | 13.63 | 153.6M |
| 2024-11-12 | 14.30 | 14.34 | 13.55 | 13.73 | 274.3M |
| 2024-11-11 | 13.38 | 14.52 | 13.34 | 14.26 | 371.7M |
| 2024-11-08 | 13.24 | 13.60 | 13.13 | 13.20 | 232.8M |
| 2024-11-07 | 13.06 | 13.38 | 12.86 | 13.14 | 206.0M |
| 2024-11-06 | 12.90 | 13.45 | 12.71 | 13.26 | 291.4M |
| 2024-11-05 | 12.61 | 13.01 | 12.45 | 12.82 | 222.1M |
| 2024-11-04 | 12.00 | 12.76 | 11.91 | 12.60 | 190.5M |
| 2024-11-01 | 13.40 | 13.40 | 12.36 | 12.36 | 372.5M |
| 2024-10-31 | 12.60 | 14.09 | 12.55 | 13.73 | 524.3M |
| 2024-10-30 | 13.02 | 13.88 | 12.80 | 12.81 | 499.7M |
| 2024-10-29 | 12.20 | 12.91 | 12.01 | 12.91 | 266.7M |
| 2024-10-28 | 10.90 | 11.91 | 10.77 | 11.74 | 228.1M |
| 2024-10-25 | 10.75 | 10.87 | 10.63 | 10.86 | 108.3M |
| 2024-10-24 | 10.58 | 10.74 | 10.50 | 10.63 | 88.9M |
| 2024-10-23 | 10.67 | 10.92 | 10.60 | 10.68 | 120.9M |
| 2024-10-22 | 11.25 | 11.27 | 10.63 | 10.74 | 201.7M |
| 2024-10-21 | 10.81 | 11.31 | 10.79 | 11.21 | 261.8M |
| 2024-10-18 | 10.00 | 10.92 | 9.96 | 10.52 | 189.7M |
| 2024-10-17 | 10.01 | 10.15 | 9.89 | 9.99 | 116.0M |
| 2024-10-16 | 9.59 | 9.92 | 9.50 | 9.85 | 85.3M |
| 2024-10-15 | 9.70 | 10.07 | 9.57 | 9.73 | 116.0M |
| 2024-10-14 | 9.48 | 9.71 | 9.20 | 9.70 | 102.5M |
| 2024-10-11 | 9.80 | 10.00 | 9.32 | 9.48 | 115.0M |
| 2024-10-10 | 10.52 | 10.72 | 9.80 | 10.00 | 176.4M |
| 2024-10-09 | 10.83 | 11.20 | 10.12 | 10.52 | 319.0M |
| 2024-10-08 | 10.27 | 10.27 | 9.74 | 10.27 | 145.0M |
| 2024-09-30 | 8.87 | 9.34 | 8.79 | 9.34 | 124.1M |
| 2024-09-27 | 8.09 | 8.57 | 8.08 | 8.49 | 65.2M |
| 2024-09-26 | 7.74 | 8.00 | 7.71 | 7.99 | 40.8M |
| 2024-09-25 | 7.75 | 7.94 | 7.68 | 7.73 | 41.2M |
| 2024-09-24 | 7.45 | 7.69 | 7.41 | 7.69 | 37.3M |
| 2024-09-23 | 7.38 | 7.49 | 7.33 | 7.42 | 14.3M |
| 2024-09-20 | 7.44 | 7.47 | 7.34 | 7.39 | 16.6M |
| 2024-09-19 | 7.33 | 7.51 | 7.26 | 7.43 | 22.7M |
| 2024-09-18 | 7.36 | 7.41 | 7.19 | 7.31 | 16.9M |
| 2024-09-13 | 7.44 | 7.48 | 7.33 | 7.33 | 16.9M |
| 2024-09-12 | 7.59 | 7.61 | 7.44 | 7.45 | 21.1M |
| 2024-09-11 | 7.51 | 7.56 | 7.44 | 7.54 | 19.2M |
| 2024-09-10 | 7.52 | 7.55 | 7.28 | 7.49 | 32.4M |
| 2024-09-09 | 7.62 | 7.68 | 7.48 | 7.51 | 20.8M |
| 2024-09-06 | 7.80 | 7.85 | 7.62 | 7.62 | 19.2M |
| 2024-09-05 | 7.84 | 7.91 | 7.76 | 7.80 | 19.0M |
| 2024-09-04 | 7.77 | 7.88 | 7.74 | 7.80 | 16.6M |
| 2024-09-03 | 7.79 | 7.91 | 7.77 | 7.85 | 18.0M |
| 2024-09-02 | 7.99 | 8.03 | 7.77 | 7.78 | 29.7M |
| 2024-08-30 | 7.79 | 8.05 | 7.77 | 7.97 | 40.9M |
| 2024-08-29 | 7.54 | 7.84 | 7.52 | 7.78 | 29.1M |
| 2024-08-28 | 7.48 | 7.66 | 7.48 | 7.56 | 23.5M |
| 2024-08-27 | 7.82 | 7.83 | 7.60 | 7.63 | 22.2M |
| 2024-08-26 | 7.83 | 7.96 | 7.80 | 7.86 | 23.4M |
| 2024-08-23 | 7.65 | 7.85 | 7.60 | 7.81 | 25.6M |
| 2024-08-22 | 7.74 | 7.77 | 7.63 | 7.65 | 20.9M |
| 2024-08-21 | 7.74 | 7.87 | 7.66 | 7.73 | 21.9M |
| 2024-08-20 | 8.00 | 8.01 | 7.77 | 7.80 | 33.9M |
| 2024-08-19 | 7.97 | 8.14 | 7.93 | 8.02 | 34.4M |
| 2024-08-16 | 7.95 | 8.02 | 7.84 | 7.94 | 27.2M |
| 2024-08-15 | 7.86 | 8.06 | 7.81 | 7.96 | 27.3M |
| 2024-08-14 | 8.03 | 8.05 | 7.87 | 7.87 | 24.2M |
| 2024-08-13 | 7.86 | 8.02 | 7.86 | 8.02 | 21.4M |
| 2024-08-12 | 7.95 | 8.01 | 7.86 | 7.89 | 23.1M |
| 2024-08-09 | 8.10 | 8.18 | 8.00 | 8.00 | 26.9M |
| 2024-08-08 | 7.91 | 8.11 | 7.81 | 8.00 | 35.7M |
| 2024-08-07 | 7.98 | 8.05 | 7.91 | 7.96 | 33.3M |
| 2024-08-06 | 8.23 | 8.32 | 7.87 | 7.97 | 65.5M |
| 2024-08-05 | 8.46 | 8.50 | 8.13 | 8.13 | 49.8M |
| 2024-08-02 | 8.68 | 8.79 | 8.51 | 8.51 | 40.2M |
| 2024-08-01 | 8.65 | 8.82 | 8.62 | 8.77 | 52.2M |
| 2024-07-31 | 8.23 | 8.66 | 8.21 | 8.65 | 54.4M |
| 2024-07-30 | 8.18 | 8.29 | 8.05 | 8.28 | 36.9M |
| 2024-07-29 | 8.24 | 8.34 | 8.18 | 8.19 | 30.2M |
| 2024-07-26 | 8.21 | 8.33 | 8.17 | 8.26 | 30.8M |
| 2024-07-25 | 8.38 | 8.44 | 8.19 | 8.21 | 39.5M |
| 2024-07-24 | 8.48 | 8.66 | 8.43 | 8.46 | 37.2M |
| 2024-07-23 | 8.82 | 8.83 | 8.50 | 8.52 | 47.4M |
| 2024-07-22 | 8.88 | 8.92 | 8.80 | 8.83 | 45.8M |
| 2024-07-19 | 8.72 | 8.97 | 8.68 | 8.84 | 59.6M |
| 2024-07-18 | 8.70 | 8.81 | 8.50 | 8.75 | 55.1M |
| 2024-07-17 | 8.89 | 8.99 | 8.78 | 8.81 | 56.2M |
| 2024-07-16 | 8.70 | 8.96 | 8.64 | 8.92 | 65.5M |
| 2024-07-15 | 8.80 | 8.84 | 8.63 | 8.72 | 58.9M |
| 2024-07-12 | 8.55 | 8.70 | 8.48 | 8.67 | 36.4M |
| 2024-07-11 | 8.61 | 8.70 | 8.48 | 8.64 | 59.2M |
| 2024-07-10 | 8.40 | 8.57 | 8.37 | 8.50 | 51.1M |
| 2024-07-09 | 7.89 | 8.45 | 7.84 | 8.43 | 80.7M |
| 2024-07-08 | 7.97 | 8.10 | 7.89 | 7.90 | 27.3M |
| 2024-07-05 | 8.09 | 8.10 | 7.88 | 8.02 | 30.0M |
| 2024-07-04 | 8.18 | 8.35 | 8.07 | 8.08 | 40.8M |
| 2024-07-03 | 8.07 | 8.28 | 8.01 | 8.19 | 42.9M |
| 2024-07-02 | 8.12 | 8.18 | 8.05 | 8.09 | 26.8M |
| 2024-07-01 | 8.19 | 8.19 | 7.97 | 8.12 | 34.8M |
| 2024-06-28 | 8.07 | 8.27 | 8.01 | 8.15 | 37.6M |
| 2024-06-27 | 8.10 | 8.30 | 8.06 | 8.09 | 48.6M |
| 2024-06-26 | 7.73 | 8.19 | 7.65 | 8.17 | 50.3M |
| 2024-06-25 | 8.06 | 8.13 | 7.68 | 7.74 | 56.5M |
| 2024-06-24 | 8.30 | 8.45 | 8.02 | 8.06 | 63.2M |
| 2024-06-21 | 8.18 | 8.43 | 8.06 | 8.39 | 54.7M |
| 2024-06-20 | 8.43 | 8.62 | 8.30 | 8.32 | 82.8M |
| 2024-06-19 | 8.47 | 8.59 | 8.30 | 8.50 | 72.1M |
| 2024-06-18 | 8.52 | 8.53 | 8.38 | 8.44 | 51.4M |
| 2024-06-17 | 8.19 | 8.56 | 8.17 | 8.49 | 84.3M |
| 2024-06-14 | 8.29 | 8.30 | 8.10 | 8.26 | 62.6M |
| 2024-06-13 | 8.37 | 8.42 | 8.29 | 8.34 | 63.9M |
| 2024-06-12 | 8.34 | 8.45 | 8.28 | 8.37 | 80.4M |
| 2024-06-11 | 8.19 | 8.50 | 8.14 | 8.49 | 86.4M |
| 2024-06-07 | 8.10 | 8.33 | 8.05 | 8.19 | 43.0M |
| 2024-06-06 | 8.30 | 8.36 | 8.08 | 8.11 | 48.6M |
| 2024-06-05 | 8.15 | 8.34 | 8.12 | 8.24 | 40.4M |
| 2024-06-04 | 8.25 | 8.25 | 8.07 | 8.17 | 26.7M |
| 2024-06-03 | 8.17 | 8.32 | 8.16 | 8.25 | 36.3M |
| 2024-05-31 | 8.15 | 8.29 | 8.14 | 8.18 | 22.8M |
| 2024-05-30 | 8.00 | 8.22 | 7.93 | 8.18 | 30.6M |
| 2024-05-29 | 8.07 | 8.21 | 8.02 | 8.04 | 27.4M |
| 2024-05-28 | 8.25 | 8.41 | 8.13 | 8.15 | 41.4M |
| 2024-05-27 | 8.03 | 8.21 | 7.90 | 8.20 | 28.1M |
| 2024-05-24 | 8.19 | 8.23 | 8.01 | 8.02 | 20.7M |
| 2024-05-23 | 8.37 | 8.41 | 8.18 | 8.20 | 27.9M |
| 2024-05-22 | 8.46 | 8.49 | 8.26 | 8.35 | 25.7M |
| 2024-05-21 | 8.24 | 8.36 | 8.24 | 8.32 | 20.9M |
| 2024-05-20 | 8.34 | 8.38 | 8.23 | 8.29 | 23.9M |
| 2024-05-17 | 8.13 | 8.29 | 8.10 | 8.27 | 23.9M |
| 2024-05-16 | 8.15 | 8.22 | 8.10 | 8.13 | 22.5M |
| 2024-05-15 | 8.11 | 8.31 | 8.02 | 8.09 | 26.5M |
| 2024-05-14 | 8.14 | 8.29 | 8.10 | 8.10 | 20.8M |
| 2024-05-13 | 8.18 | 8.23 | 8.05 | 8.14 | 28.3M |
| 2024-05-10 | 8.30 | 8.78 | 8.21 | 8.22 | 58.9M |
| 2024-05-09 | 8.09 | 8.29 | 8.09 | 8.27 | 24.3M |
| 2024-05-08 | 8.19 | 8.25 | 8.07 | 8.08 | 23.2M |
| 2024-05-07 | 8.30 | 8.32 | 8.19 | 8.24 | 25.4M |
| 2024-05-06 | 8.25 | 8.35 | 8.25 | 8.25 | 33.6M |
| 2024-04-30 | 8.16 | 8.28 | 8.12 | 8.19 | 33.8M |
| 2024-04-29 | 7.90 | 8.16 | 7.90 | 8.15 | 39.9M |
| 2024-04-26 | 7.58 | 7.88 | 7.56 | 7.87 | 32.9M |
| 2024-04-25 | 7.48 | 7.74 | 7.42 | 7.61 | 25.4M |
| 2024-04-24 | 7.29 | 7.50 | 7.28 | 7.50 | 20.8M |
| 2024-04-23 | 7.33 | 7.45 | 7.27 | 7.28 | 13.4M |
| 2024-04-22 | 7.27 | 7.44 | 7.15 | 7.32 | 17.6M |
| 2024-04-19 | 7.52 | 7.52 | 7.33 | 7.37 | 21.6M |
| 2024-04-18 | 7.60 | 7.65 | 7.47 | 7.52 | 21.8M |
| 2024-04-17 | 7.22 | 7.64 | 7.22 | 7.63 | 32.1M |
| 2024-04-16 | 7.44 | 7.55 | 7.14 | 7.15 | 29.7M |
| 2024-04-15 | 7.54 | 7.69 | 7.40 | 7.51 | 25.8M |
| 2024-04-12 | 7.58 | 7.72 | 7.55 | 7.57 | 25.5M |
| 2024-04-11 | 7.63 | 7.69 | 7.52 | 7.54 | 21.1M |
| 2024-04-10 | 7.82 | 7.83 | 7.56 | 7.62 | 21.0M |
| 2024-04-09 | 7.80 | 7.86 | 7.73 | 7.82 | 16.3M |
| 2024-04-08 | 7.85 | 7.96 | 7.78 | 7.79 | 24.6M |
| 2024-04-03 | 8.01 | 8.10 | 7.93 | 8.01 | 27.1M |
| 2024-04-02 | 8.19 | 8.19 | 7.97 | 8.02 | 27.5M |
| 2024-04-01 | 7.98 | 8.07 | 7.95 | 8.03 | 25.2M |
| 2024-03-29 | 7.73 | 7.97 | 7.69 | 7.97 | 29.3M |
| 2024-03-28 | 7.55 | 7.86 | 7.51 | 7.72 | 31.9M |
| 2024-03-27 | 8.00 | 8.04 | 7.57 | 7.58 | 32.2M |
| 2024-03-26 | 8.01 | 8.10 | 7.87 | 7.93 | 29.2M |
| 2024-03-25 | 8.18 | 8.22 | 8.00 | 8.02 | 37.9M |
| 2024-03-22 | 8.37 | 8.47 | 8.22 | 8.26 | 45.7M |
| 2024-03-21 | 8.32 | 8.46 | 8.27 | 8.32 | 42.3M |
| 2024-03-20 | 8.26 | 8.32 | 8.21 | 8.30 | 32.2M |
| 2024-03-19 | 8.31 | 8.35 | 8.23 | 8.27 | 38.0M |
| 2024-03-18 | 8.19 | 8.32 | 8.18 | 8.31 | 47.4M |
| 2024-03-15 | 8.07 | 8.18 | 7.99 | 8.18 | 35.8M |
| 2024-03-14 | 8.14 | 8.21 | 8.00 | 8.10 | 38.0M |
| 2024-03-13 | 8.30 | 8.34 | 8.19 | 8.23 | 42.0M |
| 2024-03-12 | 8.23 | 8.35 | 8.17 | 8.23 | 43.3M |
| 2024-03-11 | 8.10 | 8.23 | 8.08 | 8.22 | 39.7M |
| 2024-03-08 | 7.92 | 8.27 | 7.91 | 8.24 | 66.3M |
| 2024-03-07 | 8.19 | 8.22 | 7.92 | 7.93 | 47.4M |
| 2024-03-06 | 8.13 | 8.24 | 8.00 | 8.14 | 58.6M |
| 2024-03-05 | 8.35 | 8.51 | 8.22 | 8.28 | 96.5M |
| 2024-03-04 | 8.23 | 8.45 | 8.15 | 8.28 | 73.7M |
| 2024-03-01 | 8.15 | 8.37 | 8.11 | 8.28 | 76.1M |
| 2024-02-29 | 7.68 | 8.19 | 7.67 | 8.18 | 83.4M |
| 2024-02-28 | 8.20 | 8.33 | 7.79 | 7.80 | 98.1M |
| 2024-02-27 | 8.02 | 8.27 | 7.95 | 8.27 | 97.8M |
| 2024-02-26 | 8.07 | 8.28 | 8.00 | 8.06 | 87.2M |
| 2024-02-23 | 8.14 | 8.45 | 8.02 | 8.18 | 106.8M |
| 2024-02-22 | 8.24 | 8.39 | 8.04 | 8.19 | 108.6M |
| 2024-02-21 | 8.02 | 8.51 | 7.80 | 8.22 | 164.0M |
| 2024-02-20 | 9.25 | 9.25 | 8.34 | 8.46 | 229.3M |
| 2024-02-19 | 8.57 | 8.57 | 8.57 | 8.57 | 18.5M |
| 2024-02-08 | 7.19 | 7.79 | 7.11 | 7.79 | 52.4M |
| 2024-02-07 | 6.50 | 7.08 | 6.42 | 7.08 | 66.8M |
| 2024-02-06 | 5.70 | 6.44 | 5.70 | 6.44 | 47.7M |
| 2024-02-05 | 6.14 | 6.17 | 5.65 | 5.85 | 38.9M |
| 2024-02-02 | 6.51 | 6.65 | 5.97 | 6.19 | 31.9M |
| 2024-02-01 | 6.43 | 6.63 | 6.38 | 6.50 | 22.8M |
| 2024-01-31 | 6.75 | 6.86 | 6.49 | 6.51 | 26.3M |
| 2024-01-30 | 6.88 | 7.04 | 6.75 | 6.76 | 16.4M |
| 2024-01-29 | 7.21 | 7.30 | 6.98 | 6.99 | 14.6M |
| 2024-01-26 | 7.25 | 7.30 | 7.17 | 7.18 | 17.1M |
| 2024-01-25 | 7.12 | 7.29 | 7.03 | 7.28 | 19.6M |
| 2024-01-24 | 7.06 | 7.11 | 6.82 | 7.10 | 18.1M |
| 2024-01-23 | 6.95 | 7.09 | 6.84 | 7.04 | 15.2M |
| 2024-01-22 | 7.34 | 7.38 | 6.87 | 6.97 | 19.3M |
| 2024-01-19 | 7.37 | 7.57 | 7.35 | 7.38 | 15.2M |
| 2024-01-18 | 7.38 | 7.47 | 7.15 | 7.39 | 25.4M |
| 2024-01-17 | 7.63 | 7.67 | 7.44 | 7.44 | 11.5M |
| 2024-01-16 | 7.71 | 7.74 | 7.53 | 7.63 | 15.2M |
| 2024-01-15 | 7.72 | 7.84 | 7.67 | 7.70 | 12.7M |
| 2024-01-12 | 7.86 | 7.87 | 7.72 | 7.73 | 10.5M |
| 2024-01-11 | 7.72 | 7.89 | 7.67 | 7.85 | 14.6M |
| 2024-01-10 | 7.78 | 7.81 | 7.61 | 7.67 | 13.2M |
| 2024-01-09 | 7.76 | 7.89 | 7.71 | 7.77 | 16.4M |
| 2024-01-08 | 8.00 | 8.04 | 7.70 | 7.70 | 24.2M |
| 2024-01-05 | 8.15 | 8.22 | 8.02 | 8.05 | 14.0M |
| 2024-01-04 | 8.35 | 8.37 | 8.12 | 8.17 | 15.9M |
| 2024-01-03 | 8.43 | 8.48 | 8.29 | 8.35 | 14.7M |
| 2024-01-02 | 8.50 | 8.53 | 8.43 | 8.44 | 18.3M |