12.13
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.19 | 9.40 | 9.01 | 9.10 | 42.7M |
| 2024-12-30 | 8.62 | 9.22 | 8.46 | 9.16 | 67.9M |
| 2024-12-27 | 8.30 | 8.59 | 8.27 | 8.55 | 37.2M |
| 2024-12-26 | 8.12 | 8.32 | 8.07 | 8.28 | 22.4M |
| 2024-12-25 | 8.26 | 8.29 | 7.98 | 8.11 | 20.8M |
| 2024-12-24 | 8.19 | 8.27 | 8.10 | 8.19 | 21.4M |
| 2024-12-23 | 8.43 | 8.57 | 8.12 | 8.16 | 27.8M |
| 2024-12-20 | 8.59 | 8.65 | 8.29 | 8.43 | 40.4M |
| 2024-12-19 | 8.15 | 8.59 | 8.15 | 8.57 | 46.6M |
| 2024-12-18 | 7.78 | 8.43 | 7.77 | 8.25 | 56.1M |
| 2024-12-17 | 7.76 | 7.88 | 7.74 | 7.76 | 16.3M |
| 2024-12-16 | 7.89 | 8.02 | 7.72 | 7.76 | 19.6M |
| 2024-12-13 | 8.02 | 8.20 | 7.88 | 7.90 | 23.0M |
| 2024-12-12 | 7.87 | 8.19 | 7.66 | 8.11 | 32.6M |
| 2024-12-11 | 7.74 | 7.93 | 7.72 | 7.87 | 22.6M |
| 2024-12-10 | 7.88 | 7.92 | 7.72 | 7.75 | 22.1M |
| 2024-12-09 | 7.81 | 7.89 | 7.70 | 7.74 | 18.2M |
| 2024-12-06 | 7.77 | 7.88 | 7.64 | 7.79 | 20.7M |
| 2024-12-05 | 7.68 | 7.78 | 7.56 | 7.76 | 27.4M |
| 2024-12-04 | 7.80 | 7.86 | 7.62 | 7.68 | 23.6M |
| 2024-12-03 | 7.99 | 8.05 | 7.77 | 7.85 | 24.9M |
| 2024-12-02 | 7.85 | 8.01 | 7.80 | 7.99 | 21.9M |
| 2024-11-29 | 8.06 | 8.13 | 7.85 | 7.86 | 35.0M |
| 2024-11-28 | 8.13 | 8.33 | 8.01 | 8.03 | 26.4M |
| 2024-11-27 | 8.41 | 8.46 | 7.89 | 8.21 | 40.9M |
| 2024-11-26 | 8.16 | 8.32 | 8.02 | 8.24 | 32.0M |
| 2024-11-25 | 8.00 | 8.28 | 7.60 | 8.16 | 47.6M |
| 2024-11-22 | 7.99 | 8.25 | 7.80 | 7.85 | 36.9M |
| 2024-11-21 | 7.81 | 7.99 | 7.75 | 7.99 | 26.5M |
| 2024-11-20 | 7.88 | 7.95 | 7.69 | 7.78 | 27.1M |
| 2024-11-19 | 7.95 | 8.04 | 7.77 | 7.88 | 31.5M |
| 2024-11-18 | 8.17 | 8.21 | 7.80 | 7.88 | 32.5M |
| 2024-11-15 | 8.40 | 8.48 | 8.06 | 8.09 | 29.0M |
| 2024-11-14 | 8.66 | 8.77 | 8.42 | 8.43 | 28.6M |
| 2024-11-13 | 8.44 | 8.68 | 8.36 | 8.66 | 33.2M |
| 2024-11-12 | 8.50 | 8.66 | 8.41 | 8.48 | 33.2M |
| 2024-11-11 | 8.17 | 8.59 | 8.09 | 8.47 | 48.5M |
| 2024-11-08 | 8.12 | 8.26 | 8.08 | 8.17 | 30.3M |
| 2024-11-07 | 8.11 | 8.20 | 8.00 | 8.11 | 38.0M |
| 2024-11-06 | 8.17 | 8.38 | 8.17 | 8.24 | 49.5M |
| 2024-11-05 | 8.12 | 8.26 | 8.00 | 8.10 | 30.0M |
| 2024-11-04 | 8.00 | 8.20 | 7.99 | 8.19 | 19.4M |
| 2024-11-01 | 8.40 | 8.40 | 7.92 | 7.99 | 29.3M |
| 2024-10-31 | 8.38 | 8.38 | 8.13 | 8.17 | 34.8M |
| 2024-10-30 | 8.74 | 8.74 | 8.28 | 8.38 | 43.0M |
| 2024-10-29 | 8.43 | 8.97 | 8.42 | 8.66 | 50.1M |
| 2024-10-28 | 8.24 | 8.35 | 8.10 | 8.34 | 20.9M |
| 2024-10-25 | 8.04 | 8.28 | 8.04 | 8.24 | 18.5M |
| 2024-10-24 | 8.26 | 8.34 | 8.05 | 8.08 | 23.3M |
| 2024-10-23 | 8.15 | 8.46 | 8.12 | 8.34 | 31.2M |
| 2024-10-22 | 8.26 | 8.27 | 8.05 | 8.16 | 26.2M |
| 2024-10-21 | 8.13 | 8.41 | 8.01 | 8.17 | 35.8M |
| 2024-10-18 | 7.75 | 8.26 | 7.74 | 8.12 | 41.4M |
| 2024-10-17 | 7.90 | 7.98 | 7.68 | 7.74 | 19.4M |
| 2024-10-16 | 7.70 | 7.93 | 7.60 | 7.82 | 18.2M |
| 2024-10-15 | 8.01 | 8.01 | 7.70 | 7.73 | 26.5M |
| 2024-10-14 | 7.63 | 8.13 | 7.52 | 7.99 | 39.4M |
| 2024-10-11 | 8.07 | 8.07 | 7.50 | 7.59 | 29.5M |
| 2024-10-10 | 8.16 | 8.42 | 7.92 | 8.07 | 38.6M |
| 2024-10-09 | 8.48 | 8.62 | 8.07 | 8.13 | 54.3M |
| 2024-10-08 | 8.70 | 8.70 | 8.17 | 8.60 | 81.2M |
| 2024-09-30 | 7.81 | 8.05 | 7.45 | 7.91 | 65.4M |
| 2024-09-27 | 7.24 | 7.51 | 7.22 | 7.49 | 25.5M |
| 2024-09-26 | 7.12 | 7.20 | 7.03 | 7.19 | 27.2M |
| 2024-09-25 | 7.05 | 7.35 | 6.96 | 7.12 | 33.5M |
| 2024-09-24 | 6.98 | 7.15 | 6.84 | 7.05 | 33.3M |
| 2024-09-23 | 6.99 | 7.11 | 6.92 | 6.95 | 20.8M |
| 2024-09-20 | 7.01 | 7.06 | 6.90 | 6.99 | 16.1M |
| 2024-09-19 | 7.02 | 7.16 | 6.94 | 7.02 | 23.4M |
| 2024-09-18 | 6.86 | 7.08 | 6.80 | 7.01 | 30.5M |
| 2024-09-13 | 6.85 | 6.95 | 6.76 | 6.88 | 14.4M |
| 2024-09-12 | 6.87 | 7.24 | 6.86 | 6.88 | 24.1M |
| 2024-09-11 | 6.68 | 6.87 | 6.68 | 6.86 | 12.4M |
| 2024-09-10 | 6.69 | 6.76 | 6.61 | 6.73 | 11.2M |
| 2024-09-09 | 6.65 | 6.84 | 6.61 | 6.71 | 20.4M |
| 2024-09-06 | 6.83 | 6.94 | 6.70 | 6.72 | 14.8M |
| 2024-09-05 | 6.77 | 6.92 | 6.70 | 6.83 | 16.8M |
| 2024-09-04 | 6.66 | 6.85 | 6.56 | 6.73 | 15.5M |
| 2024-09-03 | 6.73 | 6.79 | 6.56 | 6.71 | 20.4M |
| 2024-09-02 | 7.09 | 7.09 | 6.73 | 6.76 | 24.6M |
| 2024-08-30 | 6.75 | 7.08 | 6.75 | 6.96 | 50.6M |
| 2024-08-29 | 6.55 | 6.66 | 6.38 | 6.63 | 23.2M |
| 2024-08-28 | 6.20 | 6.67 | 6.19 | 6.48 | 30.6M |
| 2024-08-27 | 6.31 | 6.39 | 6.20 | 6.23 | 15.4M |
| 2024-08-26 | 6.26 | 6.36 | 6.11 | 6.31 | 23.0M |
| 2024-08-23 | 6.35 | 6.47 | 6.16 | 6.21 | 25.9M |
| 2024-08-22 | 6.33 | 6.47 | 6.11 | 6.32 | 41.3M |
| 2024-08-21 | 5.99 | 6.42 | 5.92 | 6.33 | 50.3M |
| 2024-08-20 | 6.13 | 6.14 | 5.88 | 5.92 | 25.1M |
| 2024-08-19 | 5.87 | 6.19 | 5.85 | 6.14 | 26.8M |
| 2024-08-16 | 5.95 | 6.01 | 5.87 | 5.87 | 16.1M |
| 2024-08-15 | 5.98 | 6.06 | 5.93 | 5.98 | 24.8M |
| 2024-08-14 | 6.26 | 6.30 | 6.00 | 6.00 | 21.0M |
| 2024-08-13 | 6.16 | 6.25 | 6.07 | 6.19 | 15.3M |
| 2024-08-12 | 6.33 | 6.36 | 6.13 | 6.21 | 23.7M |
| 2024-08-09 | 6.38 | 6.60 | 6.34 | 6.35 | 21.1M |
| 2024-08-08 | 6.47 | 6.51 | 6.33 | 6.34 | 21.2M |
| 2024-08-07 | 6.45 | 6.58 | 6.41 | 6.42 | 19.5M |
| 2024-08-06 | 6.55 | 6.75 | 6.35 | 6.41 | 25.9M |
| 2024-08-05 | 6.80 | 6.81 | 6.51 | 6.53 | 34.4M |
| 2024-08-02 | 6.73 | 7.00 | 6.63 | 6.80 | 37.2M |
| 2024-08-01 | 6.65 | 6.80 | 6.61 | 6.75 | 25.9M |
| 2024-07-31 | 6.59 | 6.68 | 6.38 | 6.63 | 41.5M |
| 2024-07-30 | 6.12 | 6.63 | 6.03 | 6.60 | 51.9M |
| 2024-07-29 | 5.95 | 6.15 | 5.92 | 6.11 | 22.5M |
| 2024-07-26 | 5.78 | 5.98 | 5.78 | 5.93 | 12.7M |
| 2024-07-25 | 5.74 | 5.90 | 5.68 | 5.78 | 18.8M |
| 2024-07-24 | 5.85 | 5.89 | 5.73 | 5.76 | 15.5M |
| 2024-07-23 | 6.00 | 6.02 | 5.83 | 5.85 | 12.3M |
| 2024-07-22 | 6.03 | 6.10 | 5.94 | 5.99 | 13.1M |
| 2024-07-19 | 6.17 | 6.18 | 6.03 | 6.06 | 13.3M |
| 2024-07-18 | 6.09 | 6.18 | 5.98 | 6.15 | 16.8M |
| 2024-07-17 | 6.36 | 6.38 | 6.07 | 6.08 | 23.1M |
| 2024-07-16 | 6.53 | 6.56 | 6.35 | 6.38 | 17.0M |
| 2024-07-15 | 6.54 | 6.69 | 6.50 | 6.55 | 14.4M |
| 2024-07-12 | 6.52 | 6.72 | 6.52 | 6.56 | 17.0M |
| 2024-07-11 | 6.38 | 6.50 | 6.36 | 6.48 | 16.4M |
| 2024-07-10 | 6.40 | 6.48 | 6.31 | 6.36 | 14.4M |
| 2024-07-09 | 6.24 | 6.40 | 6.13 | 6.37 | 24.9M |
| 2024-07-08 | 6.40 | 6.44 | 6.21 | 6.25 | 21.5M |
| 2024-07-05 | 6.38 | 6.49 | 6.19 | 6.44 | 29.5M |
| 2024-07-04 | 6.67 | 6.78 | 6.28 | 6.36 | 52.4M |
| 2024-07-03 | 6.98 | 7.05 | 6.56 | 6.61 | 53.7M |
| 2024-07-02 | 6.74 | 6.78 | 6.62 | 6.71 | 14.2M |
| 2024-07-01 | 6.83 | 6.85 | 6.66 | 6.74 | 17.8M |
| 2024-06-28 | 6.72 | 6.85 | 6.65 | 6.78 | 19.6M |
| 2024-06-27 | 6.94 | 6.95 | 6.69 | 6.71 | 19.8M |
| 2024-06-26 | 6.80 | 6.98 | 6.74 | 6.98 | 18.3M |
| 2024-06-25 | 6.82 | 6.95 | 6.76 | 6.81 | 22.1M |
| 2024-06-24 | 7.03 | 7.10 | 6.82 | 6.82 | 31.1M |
| 2024-06-21 | 7.05 | 7.14 | 6.90 | 7.06 | 27.4M |
| 2024-06-20 | 7.18 | 7.23 | 7.00 | 7.01 | 24.5M |
| 2024-06-19 | 7.22 | 7.35 | 7.14 | 7.22 | 34.6M |
| 2024-06-18 | 7.03 | 7.23 | 7.00 | 7.22 | 27.2M |
| 2024-06-17 | 7.16 | 7.33 | 7.00 | 7.04 | 29.9M |
| 2024-06-14 | 7.10 | 7.20 | 7.02 | 7.14 | 22.6M |
| 2024-06-13 | 7.05 | 7.18 | 7.01 | 7.11 | 23.4M |
| 2024-06-12 | 7.00 | 7.15 | 6.94 | 7.05 | 21.2M |
| 2024-06-11 | 7.04 | 7.12 | 6.80 | 7.08 | 25.8M |
| 2024-06-07 | 7.13 | 7.36 | 7.00 | 7.09 | 32.9M |
| 2024-06-06 | 7.14 | 7.20 | 6.90 | 7.07 | 33.4M |
| 2024-06-05 | 7.20 | 7.29 | 7.06 | 7.08 | 25.6M |
| 2024-06-04 | 7.17 | 7.33 | 7.08 | 7.31 | 31.3M |
| 2024-06-03 | 7.33 | 7.48 | 7.17 | 7.20 | 39.9M |
| 2024-05-31 | 7.10 | 7.36 | 7.07 | 7.32 | 38.2M |
| 2024-05-30 | 7.29 | 7.36 | 7.05 | 7.10 | 34.3M |
| 2024-05-29 | 7.27 | 7.40 | 7.17 | 7.35 | 36.4M |
| 2024-05-28 | 7.08 | 7.50 | 7.08 | 7.36 | 56.7M |
| 2024-05-27 | 7.02 | 7.10 | 6.88 | 7.03 | 25.5M |
| 2024-05-24 | 6.95 | 7.20 | 6.93 | 7.02 | 31.1M |
| 2024-05-23 | 7.16 | 7.18 | 6.95 | 7.01 | 36.8M |
| 2024-05-22 | 7.08 | 7.38 | 6.99 | 7.18 | 59.4M |
| 2024-05-21 | 7.51 | 7.64 | 6.80 | 7.16 | 90.3M |
| 2024-05-20 | 7.72 | 7.72 | 7.10 | 7.51 | 66.2M |
| 2024-05-17 | 7.81 | 7.85 | 7.47 | 7.75 | 65.7M |
| 2024-05-16 | 7.82 | 7.97 | 7.49 | 7.70 | 79.3M |
| 2024-05-15 | 8.09 | 8.20 | 7.75 | 7.82 | 66.8M |
| 2024-05-14 | 7.86 | 8.41 | 7.85 | 8.14 | 88.5M |
| 2024-05-13 | 8.00 | 8.10 | 7.70 | 7.86 | 85.5M |
| 2024-05-10 | 7.51 | 8.20 | 7.47 | 7.92 | 111.9M |
| 2024-05-09 | 7.11 | 7.46 | 7.09 | 7.45 | 53.7M |
| 2024-05-08 | 7.03 | 7.19 | 6.92 | 7.11 | 41.9M |
| 2024-05-07 | 6.88 | 7.09 | 6.70 | 7.04 | 46.7M |
| 2024-05-06 | 6.55 | 7.05 | 6.53 | 6.87 | 54.0M |
| 2024-04-30 | 6.50 | 6.55 | 6.44 | 6.49 | 20.7M |
| 2024-04-29 | 6.66 | 6.71 | 6.17 | 6.48 | 47.7M |
| 2024-04-26 | 6.45 | 6.63 | 6.42 | 6.60 | 25.5M |
| 2024-04-25 | 6.50 | 6.54 | 6.41 | 6.46 | 14.2M |
| 2024-04-24 | 6.46 | 6.59 | 6.44 | 6.53 | 19.3M |
| 2024-04-23 | 6.46 | 6.63 | 6.42 | 6.46 | 21.9M |
| 2024-04-22 | 6.42 | 6.61 | 6.27 | 6.50 | 32.9M |
| 2024-04-19 | 6.33 | 6.51 | 6.28 | 6.44 | 32.2M |
| 2024-04-18 | 6.31 | 6.47 | 6.29 | 6.32 | 23.2M |
| 2024-04-17 | 6.20 | 6.36 | 6.20 | 6.35 | 23.9M |
| 2024-04-16 | 6.33 | 6.39 | 6.08 | 6.10 | 29.1M |
| 2024-04-15 | 6.43 | 6.47 | 6.22 | 6.34 | 23.3M |
| 2024-04-12 | 6.40 | 6.51 | 6.38 | 6.42 | 15.3M |
| 2024-04-11 | 6.32 | 6.50 | 6.26 | 6.42 | 21.1M |
| 2024-04-10 | 6.42 | 6.46 | 6.24 | 6.31 | 19.4M |
| 2024-04-09 | 6.38 | 6.54 | 6.36 | 6.40 | 17.8M |
| 2024-04-08 | 6.46 | 6.52 | 6.36 | 6.41 | 22.7M |
| 2024-04-03 | 6.67 | 6.68 | 6.30 | 6.46 | 35.2M |
| 2024-04-02 | 6.58 | 6.82 | 6.49 | 6.62 | 43.2M |
| 2024-04-01 | 6.24 | 6.67 | 6.24 | 6.61 | 43.2M |
| 2024-03-29 | 6.15 | 6.27 | 6.10 | 6.26 | 23.9M |
| 2024-03-28 | 5.98 | 6.28 | 5.98 | 6.16 | 28.8M |
| 2024-03-27 | 6.15 | 6.20 | 5.94 | 5.95 | 29.5M |
| 2024-03-26 | 6.13 | 6.23 | 6.05 | 6.17 | 24.7M |
| 2024-03-25 | 6.28 | 6.35 | 6.12 | 6.13 | 31.0M |
| 2024-03-22 | 6.38 | 6.42 | 6.20 | 6.31 | 31.2M |
| 2024-03-21 | 6.35 | 6.43 | 6.20 | 6.33 | 40.4M |
| 2024-03-20 | 5.94 | 6.43 | 5.93 | 6.35 | 52.2M |
| 2024-03-19 | 6.13 | 6.15 | 5.91 | 5.94 | 34.3M |
| 2024-03-18 | 5.83 | 6.19 | 5.83 | 6.14 | 54.3M |
| 2024-03-15 | 5.71 | 5.86 | 5.71 | 5.84 | 25.7M |
| 2024-03-14 | 5.72 | 5.81 | 5.62 | 5.73 | 25.7M |
| 2024-03-13 | 5.63 | 5.92 | 5.56 | 5.71 | 38.9M |
| 2024-03-12 | 5.39 | 5.61 | 5.38 | 5.60 | 28.4M |
| 2024-03-11 | 5.28 | 5.37 | 5.23 | 5.37 | 13.2M |
| 2024-03-08 | 5.25 | 5.34 | 5.25 | 5.29 | 10.6M |
| 2024-03-07 | 5.23 | 5.40 | 5.22 | 5.28 | 22.0M |
| 2024-03-06 | 5.17 | 5.35 | 5.15 | 5.23 | 14.8M |
| 2024-03-05 | 5.15 | 5.19 | 5.07 | 5.17 | 13.0M |
| 2024-03-04 | 5.24 | 5.25 | 5.11 | 5.17 | 12.0M |
| 2024-03-01 | 5.25 | 5.35 | 5.15 | 5.20 | 18.8M |
| 2024-02-29 | 4.93 | 5.20 | 4.92 | 5.18 | 22.3M |
| 2024-02-28 | 5.12 | 5.36 | 4.95 | 4.95 | 34.5M |
| 2024-02-27 | 4.95 | 5.09 | 4.92 | 5.09 | 17.5M |
| 2024-02-26 | 4.93 | 5.02 | 4.92 | 4.96 | 13.3M |
| 2024-02-23 | 4.79 | 4.96 | 4.79 | 4.95 | 16.8M |
| 2024-02-22 | 4.72 | 4.80 | 4.70 | 4.79 | 10.0M |
| 2024-02-21 | 4.62 | 4.89 | 4.60 | 4.75 | 18.7M |
| 2024-02-20 | 4.60 | 4.68 | 4.56 | 4.66 | 11.5M |
| 2024-02-19 | 4.63 | 4.68 | 4.55 | 4.60 | 17.4M |
| 2024-02-08 | 4.46 | 4.69 | 4.45 | 4.57 | 27.6M |
| 2024-02-07 | 4.30 | 4.60 | 4.28 | 4.49 | 27.2M |
| 2024-02-06 | 3.96 | 4.37 | 3.86 | 4.27 | 22.6M |
| 2024-02-05 | 4.32 | 4.33 | 3.95 | 3.99 | 28.6M |
| 2024-02-02 | 4.68 | 4.68 | 4.16 | 4.39 | 26.1M |
| 2024-02-01 | 4.59 | 4.72 | 4.54 | 4.59 | 13.8M |
| 2024-01-31 | 4.78 | 4.81 | 4.58 | 4.59 | 16.1M |
| 2024-01-30 | 4.81 | 4.93 | 4.73 | 4.80 | 10.1M |
| 2024-01-29 | 4.98 | 5.00 | 4.88 | 4.89 | 8.5M |
| 2024-01-26 | 4.98 | 5.04 | 4.92 | 4.99 | 10.6M |
| 2024-01-25 | 4.81 | 4.97 | 4.78 | 4.94 | 9.9M |
| 2024-01-24 | 4.74 | 4.82 | 4.62 | 4.81 | 11.7M |
| 2024-01-23 | 4.63 | 4.74 | 4.54 | 4.71 | 14.3M |
| 2024-01-22 | 4.90 | 4.93 | 4.60 | 4.64 | 14.5M |
| 2024-01-19 | 4.94 | 5.00 | 4.89 | 4.90 | 8.8M |
| 2024-01-18 | 5.03 | 5.05 | 4.80 | 4.93 | 22.3M |
| 2024-01-17 | 5.11 | 5.18 | 5.06 | 5.08 | 15.4M |
| 2024-01-16 | 5.09 | 5.21 | 5.06 | 5.12 | 17.7M |
| 2024-01-15 | 5.07 | 5.12 | 4.99 | 5.08 | 9.1M |
| 2024-01-12 | 5.09 | 5.12 | 5.06 | 5.07 | 8.6M |
| 2024-01-11 | 5.08 | 5.13 | 5.04 | 5.10 | 10.2M |
| 2024-01-10 | 5.07 | 5.12 | 5.00 | 5.08 | 9.7M |
| 2024-01-09 | 5.03 | 5.09 | 5.01 | 5.06 | 10.4M |
| 2024-01-08 | 5.16 | 5.16 | 5.02 | 5.04 | 13.9M |
| 2024-01-05 | 5.21 | 5.25 | 5.11 | 5.14 | 10.9M |
| 2024-01-04 | 5.23 | 5.27 | 5.19 | 5.23 | 9.6M |
| 2024-01-03 | 5.23 | 5.30 | 5.17 | 5.27 | 13.9M |
| 2024-01-02 | 5.16 | 5.30 | 5.14 | 5.24 | 14.9M |