9.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 8.93 | 9.04 | 8.83 | 9.01 | 11.6M |
| 2022-12-29 | 8.90 | 8.99 | 8.80 | 8.92 | 6.8M |
| 2022-12-28 | 9.01 | 9.09 | 8.90 | 8.91 | 10.3M |
| 2022-12-27 | 9.05 | 9.14 | 8.79 | 9.02 | 15.8M |
| 2022-12-26 | 9.13 | 9.20 | 8.97 | 9.04 | 14.6M |
| 2022-12-23 | 9.04 | 9.20 | 8.97 | 9.13 | 10.2M |
| 2022-12-22 | 9.11 | 9.31 | 8.96 | 9.06 | 13.1M |
| 2022-12-21 | 9.10 | 9.23 | 9.00 | 9.06 | 9.9M |
| 2022-12-20 | 9.19 | 9.26 | 8.93 | 9.05 | 14.9M |
| 2022-12-19 | 9.66 | 9.69 | 9.14 | 9.19 | 23.1M |
| 2022-12-16 | 9.42 | 9.75 | 9.41 | 9.66 | 21.6M |
| 2022-12-15 | 9.44 | 9.79 | 9.42 | 9.45 | 22.3M |
| 2022-12-14 | 9.49 | 9.52 | 9.33 | 9.47 | 17.3M |
| 2022-12-13 | 9.15 | 9.54 | 9.12 | 9.49 | 28.0M |
| 2022-12-12 | 9.18 | 9.22 | 9.07 | 9.13 | 12.8M |
| 2022-12-09 | 9.27 | 9.32 | 9.05 | 9.12 | 18.5M |
| 2022-12-08 | 9.47 | 9.48 | 9.20 | 9.24 | 23.9M |
| 2022-12-07 | 9.31 | 9.55 | 9.26 | 9.45 | 24.8M |
| 2022-12-06 | 9.19 | 9.44 | 9.12 | 9.34 | 20.8M |
| 2022-12-05 | 9.08 | 9.24 | 8.98 | 9.19 | 18.6M |
| 2022-12-02 | 8.99 | 9.09 | 8.92 | 9.03 | 12.2M |
| 2022-12-01 | 8.99 | 9.00 | 8.87 | 8.94 | 13.5M |
| 2022-11-30 | 8.90 | 9.08 | 8.82 | 8.85 | 16.0M |
| 2022-11-29 | 8.62 | 8.89 | 8.62 | 8.87 | 17.6M |
| 2022-11-28 | 8.62 | 8.73 | 8.48 | 8.62 | 13.8M |
| 2022-11-25 | 8.70 | 8.75 | 8.53 | 8.71 | 13.7M |
| 2022-11-24 | 8.73 | 8.79 | 8.60 | 8.67 | 13.6M |
| 2022-11-23 | 8.95 | 9.03 | 8.64 | 8.71 | 19.6M |
| 2022-11-22 | 9.20 | 9.28 | 8.90 | 8.96 | 23.3M |
| 2022-11-21 | 9.29 | 9.29 | 9.03 | 9.23 | 19.3M |
| 2022-11-18 | 9.38 | 9.49 | 9.24 | 9.29 | 19.0M |
| 2022-11-17 | 9.23 | 9.41 | 9.20 | 9.35 | 20.0M |
| 2022-11-16 | 9.42 | 9.45 | 9.22 | 9.25 | 18.1M |
| 2022-11-15 | 9.38 | 9.42 | 9.26 | 9.38 | 24.6M |
| 2022-11-14 | 9.06 | 9.66 | 8.97 | 9.42 | 50.9M |
| 2022-11-11 | 8.90 | 9.28 | 8.89 | 9.02 | 42.1M |
| 2022-11-10 | 8.69 | 8.88 | 8.66 | 8.79 | 13.6M |
| 2022-11-09 | 8.78 | 8.82 | 8.72 | 8.72 | 10.4M |
| 2022-11-08 | 8.79 | 8.86 | 8.72 | 8.78 | 10.2M |
| 2022-11-07 | 8.75 | 8.94 | 8.72 | 8.77 | 13.7M |
| 2022-11-04 | 8.71 | 8.81 | 8.65 | 8.75 | 13.9M |
| 2022-11-03 | 8.62 | 8.74 | 8.58 | 8.69 | 14.4M |
| 2022-11-02 | 8.60 | 8.88 | 8.58 | 8.66 | 24.7M |
| 2022-11-01 | 8.29 | 8.65 | 8.23 | 8.63 | 24.4M |
| 2022-10-31 | 8.06 | 8.38 | 8.01 | 8.29 | 17.7M |
| 2022-10-28 | 8.38 | 8.42 | 8.01 | 8.03 | 16.8M |
| 2022-10-27 | 8.35 | 8.48 | 8.18 | 8.39 | 14.6M |
| 2022-10-26 | 8.01 | 8.38 | 8.01 | 8.29 | 16.9M |
| 2022-10-25 | 8.30 | 8.35 | 7.99 | 8.01 | 18.3M |
| 2022-10-24 | 8.64 | 8.73 | 8.22 | 8.26 | 21.6M |
| 2022-10-21 | 8.53 | 8.70 | 8.48 | 8.63 | 13.1M |
| 2022-10-20 | 8.53 | 8.67 | 8.47 | 8.48 | 12.5M |
| 2022-10-19 | 8.75 | 8.78 | 8.52 | 8.56 | 17.1M |
| 2022-10-18 | 8.58 | 8.86 | 8.53 | 8.77 | 23.7M |
| 2022-10-17 | 8.34 | 8.69 | 8.30 | 8.62 | 26.1M |
| 2022-10-14 | 8.17 | 8.38 | 8.17 | 8.30 | 16.8M |
| 2022-10-13 | 7.92 | 8.26 | 7.90 | 8.17 | 18.4M |
| 2022-10-12 | 7.88 | 8.02 | 7.71 | 8.02 | 15.3M |
| 2022-10-11 | 8.07 | 8.11 | 7.82 | 7.89 | 15.4M |
| 2022-10-10 | 8.00 | 8.22 | 7.95 | 8.07 | 21.6M |
| 2022-09-30 | 7.85 | 8.02 | 7.81 | 7.82 | 9.2M |
| 2022-09-29 | 7.89 | 8.07 | 7.80 | 7.86 | 14.4M |
| 2022-09-28 | 8.01 | 8.08 | 7.80 | 7.81 | 10.0M |
| 2022-09-27 | 7.74 | 8.02 | 7.70 | 8.00 | 14.9M |
| 2022-09-26 | 7.88 | 7.88 | 7.67 | 7.75 | 18.8M |
| 2022-09-23 | 8.02 | 8.08 | 7.83 | 7.94 | 12.3M |
| 2022-09-22 | 8.11 | 8.23 | 8.03 | 8.04 | 12.7M |
| 2022-09-21 | 8.25 | 8.25 | 8.01 | 8.21 | 12.4M |
| 2022-09-20 | 8.29 | 8.53 | 8.23 | 8.26 | 12.0M |
| 2022-09-19 | 8.44 | 8.45 | 8.16 | 8.26 | 14.9M |
| 2022-09-16 | 8.76 | 8.86 | 8.45 | 8.45 | 25.4M |
| 2022-09-15 | 8.78 | 8.99 | 8.67 | 8.75 | 25.6M |
| 2022-09-14 | 8.69 | 8.74 | 8.58 | 8.72 | 12.4M |
| 2022-09-13 | 8.56 | 8.83 | 8.56 | 8.78 | 20.7M |
| 2022-09-09 | 8.55 | 8.64 | 8.47 | 8.55 | 10.5M |
| 2022-09-08 | 8.67 | 8.68 | 8.49 | 8.52 | 12.7M |
| 2022-09-07 | 8.80 | 8.81 | 8.62 | 8.64 | 17.1M |
| 2022-09-06 | 8.78 | 8.86 | 8.68 | 8.81 | 17.5M |
| 2022-09-05 | 8.70 | 8.85 | 8.60 | 8.70 | 14.6M |
| 2022-09-02 | 8.65 | 8.76 | 8.57 | 8.70 | 13.0M |
| 2022-09-01 | 8.56 | 8.79 | 8.56 | 8.62 | 14.4M |
| 2022-08-31 | 8.76 | 8.82 | 8.55 | 8.58 | 16.7M |
| 2022-08-30 | 8.50 | 8.78 | 8.50 | 8.75 | 17.6M |
| 2022-08-29 | 8.58 | 8.73 | 8.48 | 8.57 | 14.7M |
| 2022-08-26 | 8.54 | 8.82 | 8.46 | 8.65 | 21.2M |
| 2022-08-25 | 8.36 | 8.58 | 8.31 | 8.54 | 14.1M |
| 2022-08-24 | 8.52 | 8.58 | 8.30 | 8.34 | 13.0M |
| 2022-08-23 | 8.60 | 8.61 | 8.50 | 8.53 | 10.2M |
| 2022-08-22 | 8.45 | 8.66 | 8.32 | 8.65 | 14.6M |
| 2022-08-19 | 8.44 | 8.55 | 8.43 | 8.47 | 11.0M |
| 2022-08-18 | 8.59 | 8.59 | 8.46 | 8.47 | 9.1M |
| 2022-08-17 | 8.60 | 8.63 | 8.47 | 8.60 | 9.6M |
| 2022-08-16 | 8.56 | 8.60 | 8.53 | 8.56 | 7.9M |
| 2022-08-15 | 8.68 | 8.70 | 8.55 | 8.57 | 10.1M |
| 2022-08-12 | 8.58 | 8.74 | 8.54 | 8.68 | 11.6M |
| 2022-08-11 | 8.42 | 8.59 | 8.42 | 8.58 | 11.7M |
| 2022-08-10 | 8.48 | 8.49 | 8.37 | 8.40 | 7.3M |
| 2022-08-09 | 8.69 | 8.70 | 8.40 | 8.45 | 16.6M |
| 2022-08-08 | 8.50 | 8.70 | 8.46 | 8.67 | 17.1M |
| 2022-08-05 | 8.41 | 8.51 | 8.30 | 8.50 | 17.8M |
| 2022-08-04 | 8.01 | 8.38 | 8.01 | 8.36 | 27.8M |
| 2022-08-03 | 8.00 | 8.12 | 7.94 | 7.96 | 15.5M |
| 2022-08-02 | 8.26 | 8.28 | 7.81 | 7.99 | 24.1M |
| 2022-08-01 | 8.39 | 8.39 | 8.24 | 8.37 | 8.8M |
| 2022-07-29 | 8.53 | 8.55 | 8.35 | 8.39 | 16.2M |
| 2022-07-28 | 8.59 | 8.67 | 8.54 | 8.54 | 11.5M |
| 2022-07-27 | 8.51 | 8.60 | 8.49 | 8.58 | 8.7M |
| 2022-07-26 | 8.54 | 8.57 | 8.43 | 8.56 | 10.5M |
| 2022-07-25 | 8.65 | 8.75 | 8.53 | 8.55 | 10.7M |
| 2022-07-22 | 8.77 | 8.84 | 8.56 | 8.64 | 14.3M |
| 2022-07-21 | 8.77 | 8.87 | 8.75 | 8.80 | 10.8M |
| 2022-07-20 | 8.78 | 8.85 | 8.74 | 8.80 | 11.6M |
| 2022-07-19 | 8.70 | 8.86 | 8.66 | 8.77 | 13.7M |
| 2022-07-18 | 8.60 | 8.73 | 8.54 | 8.70 | 13.5M |
| 2022-07-15 | 8.63 | 8.80 | 8.36 | 8.61 | 26.8M |
| 2022-07-14 | 8.72 | 8.81 | 8.60 | 8.77 | 13.7M |
| 2022-07-13 | 8.85 | 8.86 | 8.65 | 8.73 | 20.0M |
| 2022-07-12 | 9.39 | 9.39 | 8.91 | 8.93 | 34.3M |
| 2022-07-11 | 9.24 | 9.60 | 9.20 | 9.42 | 29.3M |
| 2022-07-08 | 9.28 | 9.35 | 9.18 | 9.24 | 16.6M |
| 2022-07-07 | 9.33 | 9.40 | 9.15 | 9.26 | 19.5M |
| 2022-07-06 | 9.46 | 9.54 | 9.21 | 9.33 | 24.8M |
| 2022-07-05 | 9.80 | 9.85 | 9.39 | 9.55 | 36.2M |
| 2022-07-04 | 9.21 | 9.82 | 9.16 | 9.77 | 48.0M |
| 2022-07-01 | 9.20 | 9.27 | 9.11 | 9.19 | 16.9M |
| 2022-06-30 | 9.22 | 9.30 | 9.13 | 9.16 | 28.9M |
| 2022-06-29 | 9.22 | 9.53 | 9.18 | 9.20 | 38.1M |
| 2022-06-28 | 9.10 | 9.23 | 9.01 | 9.19 | 19.7M |
| 2022-06-27 | 9.12 | 9.25 | 9.04 | 9.09 | 23.6M |
| 2022-06-24 | 9.16 | 9.26 | 9.04 | 9.09 | 22.7M |
| 2022-06-23 | 9.08 | 9.24 | 8.98 | 9.16 | 21.5M |
| 2022-06-22 | 9.38 | 9.45 | 9.07 | 9.08 | 27.9M |
| 2022-06-21 | 9.21 | 9.54 | 9.16 | 9.37 | 36.3M |
| 2022-06-20 | 9.04 | 9.25 | 9.04 | 9.20 | 27.8M |
| 2022-06-17 | 9.08 | 9.18 | 8.86 | 9.06 | 34.7M |
| 2022-06-16 | 8.94 | 9.47 | 8.93 | 9.16 | 52.3M |
| 2022-06-15 | 8.86 | 9.07 | 8.86 | 8.93 | 36.5M |
| 2022-06-14 | 8.70 | 9.04 | 8.58 | 8.93 | 51.9M |
| 2022-06-13 | 8.50 | 8.84 | 8.43 | 8.74 | 31.3M |
| 2022-06-10 | 8.29 | 8.61 | 8.26 | 8.56 | 29.6M |
| 2022-06-09 | 8.63 | 8.64 | 8.30 | 8.37 | 28.8M |
| 2022-06-08 | 8.55 | 8.65 | 8.45 | 8.60 | 25.2M |
| 2022-06-07 | 8.68 | 8.75 | 8.48 | 8.55 | 26.4M |
| 2022-06-06 | 8.51 | 8.67 | 8.51 | 8.63 | 25.3M |
| 2022-06-02 | 8.47 | 8.52 | 8.36 | 8.50 | 17.5M |
| 2022-06-01 | 8.57 | 8.69 | 8.46 | 8.51 | 24.3M |
| 2022-05-31 | 8.35 | 8.64 | 8.28 | 8.62 | 31.8M |
| 2022-05-30 | 8.41 | 8.48 | 8.26 | 8.38 | 17.2M |
| 2022-05-27 | 8.56 | 8.57 | 8.28 | 8.37 | 20.8M |
| 2022-05-26 | 8.46 | 8.59 | 8.23 | 8.50 | 23.2M |
| 2022-05-25 | 8.28 | 8.47 | 8.28 | 8.46 | 17.5M |
| 2022-05-24 | 8.88 | 8.88 | 8.32 | 8.32 | 38.7M |
| 2022-05-23 | 8.82 | 8.95 | 8.70 | 8.90 | 30.1M |
| 2022-05-20 | 8.57 | 8.71 | 8.49 | 8.65 | 32.1M |
| 2022-05-19 | 8.47 | 8.52 | 8.38 | 8.48 | 24.2M |
| 2022-05-18 | 8.44 | 8.74 | 8.32 | 8.60 | 34.4M |
| 2022-05-17 | 8.42 | 8.82 | 8.20 | 8.50 | 43.7M |
| 2022-05-16 | 8.36 | 8.73 | 8.33 | 8.38 | 35.3M |
| 2022-05-13 | 8.34 | 8.54 | 8.18 | 8.30 | 21.4M |
| 2022-05-12 | 8.29 | 8.47 | 8.17 | 8.28 | 22.4M |
| 2022-05-11 | 8.30 | 8.60 | 8.25 | 8.38 | 32.9M |
| 2022-05-10 | 8.25 | 8.34 | 8.14 | 8.24 | 33.4M |
| 2022-05-09 | 8.10 | 8.63 | 8.08 | 8.40 | 40.9M |
| 2022-05-06 | 8.12 | 8.28 | 8.08 | 8.14 | 18.1M |
| 2022-05-05 | 8.37 | 8.47 | 8.21 | 8.33 | 24.1M |
| 2022-04-29 | 7.87 | 8.38 | 7.87 | 8.35 | 29.6M |
| 2022-04-28 | 8.02 | 8.07 | 7.72 | 7.83 | 31.2M |
| 2022-04-27 | 7.83 | 8.20 | 7.60 | 8.12 | 48.1M |
| 2022-04-26 | 8.31 | 8.55 | 7.95 | 8.00 | 48.6M |
| 2022-04-25 | 9.03 | 9.16 | 8.35 | 8.36 | 56.3M |
| 2022-04-22 | 9.06 | 9.31 | 9.06 | 9.06 | 87.3M |
| 2022-04-21 | 10.53 | 10.61 | 10.03 | 10.07 | 24.6M |
| 2022-04-20 | 10.84 | 11.00 | 10.62 | 10.64 | 17.1M |
| 2022-04-19 | 10.76 | 11.27 | 10.74 | 10.91 | 22.0M |
| 2022-04-18 | 10.61 | 10.98 | 10.36 | 10.93 | 19.2M |
| 2022-04-15 | 10.65 | 10.79 | 10.51 | 10.60 | 12.6M |
| 2022-04-14 | 10.70 | 10.90 | 10.56 | 10.74 | 16.1M |
| 2022-04-13 | 11.00 | 11.00 | 10.58 | 10.59 | 17.2M |
| 2022-04-12 | 10.59 | 11.08 | 10.55 | 11.06 | 25.4M |
| 2022-04-11 | 11.14 | 11.20 | 10.51 | 10.55 | 24.4M |
| 2022-04-08 | 11.66 | 11.70 | 11.11 | 11.20 | 17.5M |
| 2022-04-07 | 11.70 | 11.80 | 11.37 | 11.46 | 15.5M |
| 2022-04-06 | 11.65 | 11.75 | 11.58 | 11.66 | 13.2M |
| 2022-04-01 | 11.69 | 11.74 | 11.51 | 11.62 | 11.7M |
| 2022-03-31 | 11.76 | 12.03 | 11.64 | 11.68 | 15.3M |
| 2022-03-30 | 11.55 | 11.88 | 11.52 | 11.87 | 15.5M |
| 2022-03-29 | 11.60 | 11.68 | 11.41 | 11.59 | 13.0M |
| 2022-03-28 | 11.58 | 11.63 | 11.31 | 11.58 | 15.2M |
| 2022-03-25 | 11.85 | 12.08 | 11.59 | 11.60 | 19.6M |
| 2022-03-24 | 11.72 | 11.87 | 11.54 | 11.75 | 11.8M |
| 2022-03-23 | 11.72 | 11.81 | 11.62 | 11.75 | 11.4M |
| 2022-03-22 | 11.82 | 11.92 | 11.66 | 11.71 | 14.8M |
| 2022-03-21 | 11.93 | 12.20 | 11.69 | 11.89 | 22.0M |
| 2022-03-18 | 12.10 | 12.16 | 11.91 | 12.01 | 16.5M |
| 2022-03-17 | 11.78 | 12.46 | 11.78 | 12.13 | 17.3M |
| 2022-03-16 | 11.79 | 11.84 | 11.13 | 11.77 | 18.1M |
| 2022-03-15 | 12.28 | 12.39 | 11.45 | 11.48 | 20.4M |
| 2022-03-14 | 12.38 | 12.79 | 12.28 | 12.43 | 19.3M |
| 2022-03-11 | 12.06 | 12.51 | 11.90 | 12.45 | 20.4M |
| 2022-03-10 | 12.45 | 12.57 | 12.18 | 12.20 | 16.3M |
| 2022-03-09 | 12.75 | 12.93 | 11.70 | 12.21 | 22.6M |
| 2022-03-08 | 13.61 | 13.66 | 12.67 | 12.69 | 22.2M |
| 2022-03-07 | 14.25 | 14.25 | 13.50 | 13.59 | 16.6M |
| 2022-03-04 | 14.00 | 14.32 | 13.98 | 14.20 | 12.9M |
| 2022-03-03 | 14.15 | 14.21 | 13.99 | 14.08 | 9.7M |
| 2022-03-02 | 13.88 | 14.11 | 13.83 | 14.07 | 12.5M |
| 2022-03-01 | 13.93 | 14.05 | 13.80 | 13.93 | 16.8M |
| 2022-02-28 | 14.25 | 14.32 | 13.73 | 13.91 | 27.3M |
| 2022-02-25 | 14.60 | 14.70 | 14.18 | 14.21 | 21.6M |
| 2022-02-24 | 14.96 | 14.97 | 14.38 | 14.55 | 16.0M |
| 2022-02-23 | 15.10 | 15.25 | 14.86 | 14.88 | 12.1M |
| 2022-02-22 | 14.93 | 15.20 | 14.88 | 15.05 | 13.6M |
| 2022-02-21 | 15.10 | 15.10 | 14.85 | 15.03 | 12.0M |
| 2022-02-18 | 14.65 | 15.12 | 14.61 | 15.02 | 18.3M |
| 2022-02-17 | 14.29 | 14.88 | 14.16 | 14.82 | 21.4M |
| 2022-02-16 | 14.35 | 14.44 | 14.19 | 14.30 | 9.8M |
| 2022-02-15 | 14.54 | 14.66 | 14.20 | 14.29 | 12.4M |
| 2022-02-14 | 14.42 | 14.75 | 14.40 | 14.72 | 12.0M |
| 2022-02-11 | 14.56 | 14.69 | 14.33 | 14.51 | 12.2M |
| 2022-02-10 | 14.70 | 14.86 | 14.57 | 14.66 | 11.3M |
| 2022-02-09 | 14.70 | 14.90 | 14.63 | 14.71 | 9.6M |
| 2022-02-08 | 14.35 | 14.84 | 14.31 | 14.74 | 12.1M |
| 2022-02-07 | 14.47 | 14.59 | 14.26 | 14.33 | 10.7M |
| 2022-01-28 | 14.06 | 14.42 | 13.94 | 14.28 | 12.3M |
| 2022-01-27 | 14.24 | 14.25 | 13.90 | 13.90 | 12.3M |
| 2022-01-26 | 14.19 | 14.36 | 14.12 | 14.22 | 9.5M |
| 2022-01-25 | 14.90 | 14.93 | 14.18 | 14.19 | 18.4M |
| 2022-01-24 | 14.99 | 15.05 | 14.82 | 14.96 | 9.8M |
| 2022-01-21 | 15.36 | 15.40 | 14.91 | 15.00 | 19.6M |
| 2022-01-20 | 15.29 | 15.64 | 15.28 | 15.40 | 17.1M |
| 2022-01-19 | 15.35 | 15.52 | 15.24 | 15.31 | 12.9M |
| 2022-01-18 | 15.71 | 15.74 | 15.30 | 15.44 | 18.2M |
| 2022-01-17 | 15.85 | 16.09 | 15.66 | 15.71 | 18.4M |
| 2022-01-14 | 15.92 | 16.11 | 15.79 | 15.85 | 17.5M |
| 2022-01-13 | 16.65 | 16.96 | 15.92 | 15.94 | 31.8M |
| 2022-01-12 | 16.56 | 17.09 | 16.44 | 16.64 | 21.1M |
| 2022-01-11 | 17.03 | 17.06 | 16.44 | 16.56 | 23.3M |
| 2022-01-10 | 17.53 | 17.66 | 16.50 | 17.03 | 35.3M |
| 2022-01-07 | 16.93 | 17.53 | 16.75 | 17.23 | 36.2M |
| 2022-01-06 | 16.87 | 17.09 | 16.60 | 16.81 | 17.1M |
| 2022-01-05 | 17.02 | 17.53 | 16.82 | 16.89 | 22.9M |
| 2022-01-04 | 16.35 | 17.29 | 16.30 | 17.06 | 28.3M |