19.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.32 | 16.50 | 15.14 | 15.20 | 4.9M |
| 2024-12-30 | 15.28 | 15.58 | 14.69 | 15.30 | 3.5M |
| 2024-12-27 | 15.84 | 16.10 | 15.23 | 15.28 | 5.6M |
| 2024-12-26 | 14.88 | 15.97 | 14.73 | 15.87 | 6.5M |
| 2024-12-25 | 15.44 | 15.51 | 14.51 | 14.79 | 5.0M |
| 2024-12-24 | 15.70 | 16.51 | 14.88 | 15.51 | 7.6M |
| 2024-12-23 | 17.18 | 17.45 | 15.25 | 15.41 | 9.9M |
| 2024-12-20 | 15.90 | 18.60 | 15.73 | 17.55 | 14.1M |
| 2024-12-19 | 14.80 | 16.13 | 14.71 | 15.80 | 3.8M |
| 2024-12-18 | 14.78 | 15.11 | 14.46 | 14.96 | 2.5M |
| 2024-12-17 | 15.81 | 15.86 | 14.84 | 14.87 | 3.3M |
| 2024-12-16 | 15.89 | 16.12 | 15.68 | 15.80 | 3.0M |
| 2024-12-13 | 16.12 | 16.19 | 15.81 | 15.83 | 2.2M |
| 2024-12-12 | 15.93 | 16.15 | 15.88 | 16.12 | 3.0M |
| 2024-12-11 | 16.07 | 16.13 | 15.81 | 15.93 | 3.1M |
| 2024-12-10 | 16.44 | 16.45 | 16.01 | 16.08 | 4.6M |
| 2024-12-09 | 16.19 | 16.42 | 15.84 | 15.96 | 3.3M |
| 2024-12-06 | 16.08 | 16.33 | 15.82 | 16.17 | 4.5M |
| 2024-12-05 | 16.03 | 16.25 | 15.79 | 16.10 | 4.1M |
| 2024-12-04 | 16.56 | 16.60 | 16.02 | 16.14 | 7.4M |
| 2024-12-03 | 15.78 | 17.00 | 15.61 | 16.99 | 12.7M |
| 2024-12-02 | 15.77 | 15.80 | 15.44 | 15.60 | 4.5M |
| 2024-11-29 | 15.35 | 15.93 | 15.35 | 15.68 | 4.8M |
| 2024-11-28 | 15.37 | 15.78 | 15.27 | 15.50 | 4.7M |
| 2024-11-27 | 15.00 | 15.21 | 14.51 | 15.21 | 3.8M |
| 2024-11-26 | 15.31 | 15.80 | 14.95 | 15.17 | 4.6M |
| 2024-11-25 | 15.72 | 16.04 | 15.08 | 15.45 | 5.9M |
| 2024-11-22 | 15.06 | 15.96 | 14.95 | 14.97 | 5.9M |
| 2024-11-21 | 15.00 | 15.28 | 14.89 | 15.09 | 2.1M |
| 2024-11-20 | 14.68 | 15.15 | 14.61 | 15.08 | 2.5M |
| 2024-11-19 | 14.27 | 14.70 | 14.15 | 14.66 | 2.5M |
| 2024-11-18 | 14.91 | 15.10 | 14.11 | 14.30 | 3.3M |
| 2024-11-15 | 14.95 | 15.34 | 14.75 | 14.78 | 3.3M |
| 2024-11-14 | 15.69 | 15.72 | 14.94 | 15.00 | 3.1M |
| 2024-11-13 | 15.40 | 15.69 | 15.07 | 15.56 | 3.7M |
| 2024-11-12 | 15.68 | 15.85 | 15.36 | 15.54 | 5.9M |
| 2024-11-11 | 15.39 | 15.66 | 15.26 | 15.65 | 5.4M |
| 2024-11-08 | 15.42 | 15.58 | 15.24 | 15.38 | 6.9M |
| 2024-11-07 | 14.95 | 15.49 | 14.80 | 15.40 | 6.2M |
| 2024-11-06 | 15.35 | 15.50 | 14.93 | 15.10 | 7.3M |
| 2024-11-05 | 14.90 | 15.35 | 14.80 | 15.26 | 7.8M |
| 2024-11-04 | 14.55 | 15.02 | 14.45 | 14.81 | 6.9M |
| 2024-11-01 | 16.70 | 16.98 | 14.80 | 14.90 | 13.7M |
| 2024-10-31 | 17.00 | 18.55 | 15.98 | 17.50 | 20.0M |
| 2024-10-30 | 19.38 | 19.38 | 17.30 | 17.35 | 23.5M |
| 2024-10-29 | 15.76 | 19.49 | 15.76 | 19.49 | 18.8M |
| 2024-10-28 | 17.45 | 18.00 | 15.68 | 16.24 | 22.1M |
| 2024-10-25 | 15.53 | 15.53 | 15.53 | 15.53 | 5.7M |
| 2024-10-24 | 12.97 | 13.12 | 12.83 | 12.94 | 2.1M |
| 2024-10-23 | 13.00 | 13.20 | 12.87 | 12.93 | 2.0M |
| 2024-10-22 | 13.06 | 13.20 | 12.84 | 12.95 | 2.1M |
| 2024-10-21 | 12.78 | 13.12 | 12.73 | 13.06 | 2.8M |
| 2024-10-18 | 12.48 | 12.92 | 12.41 | 12.75 | 2.4M |
| 2024-10-17 | 12.90 | 12.95 | 12.48 | 12.53 | 3.1M |
| 2024-10-16 | 12.31 | 13.38 | 12.28 | 12.85 | 3.6M |
| 2024-10-15 | 12.74 | 12.80 | 12.37 | 12.42 | 1.9M |
| 2024-10-14 | 12.15 | 12.85 | 12.15 | 12.70 | 2.7M |
| 2024-10-11 | 12.68 | 12.83 | 11.99 | 12.15 | 2.8M |
| 2024-10-10 | 12.50 | 13.15 | 12.28 | 12.71 | 3.7M |
| 2024-10-09 | 13.33 | 13.46 | 12.16 | 12.16 | 4.3M |
| 2024-10-08 | 15.00 | 15.11 | 13.10 | 13.95 | 7.8M |
| 2024-09-30 | 11.90 | 13.00 | 11.47 | 12.82 | 5.5M |
| 2024-09-27 | 11.00 | 11.54 | 10.91 | 11.43 | 3.2M |
| 2024-09-26 | 10.56 | 10.84 | 10.46 | 10.82 | 1.8M |
| 2024-09-25 | 10.47 | 10.71 | 10.46 | 10.56 | 1.5M |
| 2024-09-24 | 10.23 | 10.47 | 10.17 | 10.40 | 1.3M |
| 2024-09-23 | 10.19 | 10.27 | 10.06 | 10.19 | 0.8M |
| 2024-09-20 | 10.25 | 10.27 | 10.16 | 10.20 | 0.6M |
| 2024-09-19 | 10.08 | 10.33 | 10.06 | 10.27 | 1.0M |
| 2024-09-18 | 10.13 | 10.28 | 9.87 | 10.06 | 1.3M |
| 2024-09-13 | 10.31 | 10.45 | 10.12 | 10.14 | 1.1M |
| 2024-09-12 | 10.28 | 10.45 | 10.26 | 10.26 | 0.8M |
| 2024-09-11 | 10.32 | 10.36 | 10.20 | 10.26 | 0.8M |
| 2024-09-10 | 10.20 | 10.33 | 10.11 | 10.32 | 0.9M |
| 2024-09-09 | 10.19 | 10.33 | 10.05 | 10.18 | 0.8M |
| 2024-09-06 | 10.41 | 10.51 | 10.17 | 10.22 | 1.0M |
| 2024-09-05 | 10.11 | 10.50 | 10.11 | 10.49 | 0.9M |
| 2024-09-04 | 10.47 | 10.48 | 10.21 | 10.26 | 1.0M |
| 2024-09-03 | 10.48 | 10.65 | 10.31 | 10.48 | 1.3M |
| 2024-09-02 | 10.53 | 10.74 | 10.44 | 10.48 | 1.4M |
| 2024-08-30 | 10.42 | 10.75 | 10.30 | 10.57 | 1.8M |
| 2024-08-29 | 10.17 | 10.51 | 10.09 | 10.43 | 1.6M |
| 2024-08-28 | 10.29 | 10.42 | 10.01 | 10.19 | 2.2M |
| 2024-08-27 | 10.50 | 10.66 | 10.14 | 10.52 | 3.2M |
| 2024-08-26 | 10.96 | 11.03 | 10.35 | 10.53 | 3.6M |
| 2024-08-23 | 10.50 | 11.03 | 10.19 | 10.96 | 2.9M |
| 2024-08-22 | 10.76 | 10.88 | 10.42 | 10.50 | 2.2M |
| 2024-08-21 | 10.55 | 10.99 | 10.47 | 10.90 | 2.1M |
| 2024-08-20 | 10.93 | 11.01 | 10.47 | 10.58 | 2.1M |
| 2024-08-19 | 10.94 | 11.10 | 10.72 | 11.00 | 2.3M |
| 2024-08-16 | 10.98 | 11.32 | 10.75 | 11.05 | 4.0M |
| 2024-08-15 | 10.58 | 11.11 | 10.40 | 11.01 | 4.2M |
| 2024-08-14 | 10.77 | 11.20 | 10.45 | 10.79 | 4.1M |
| 2024-08-13 | 10.21 | 10.76 | 10.06 | 10.50 | 2.3M |
| 2024-08-12 | 10.40 | 10.47 | 10.12 | 10.21 | 1.8M |
| 2024-08-09 | 10.38 | 10.72 | 10.26 | 10.33 | 2.7M |
| 2024-08-08 | 10.33 | 10.42 | 10.20 | 10.25 | 1.1M |
| 2024-08-07 | 10.35 | 10.52 | 10.30 | 10.37 | 1.0M |
| 2024-08-06 | 10.30 | 10.47 | 10.25 | 10.36 | 1.2M |
| 2024-08-05 | 10.53 | 10.66 | 10.18 | 10.23 | 2.2M |
| 2024-08-02 | 10.42 | 10.88 | 10.42 | 10.56 | 2.5M |
| 2024-08-01 | 10.57 | 10.93 | 10.40 | 10.68 | 3.4M |
| 2024-07-31 | 10.07 | 10.60 | 10.06 | 10.60 | 2.7M |
| 2024-07-30 | 9.90 | 10.60 | 9.83 | 10.17 | 2.4M |
| 2024-07-29 | 9.86 | 9.98 | 9.81 | 9.92 | 0.9M |
| 2024-07-26 | 9.74 | 9.94 | 9.60 | 9.87 | 0.9M |
| 2024-07-25 | 9.45 | 9.81 | 9.45 | 9.68 | 0.8M |
| 2024-07-24 | 9.66 | 9.76 | 9.52 | 9.63 | 0.9M |
| 2024-07-23 | 9.81 | 9.98 | 9.72 | 9.75 | 1.3M |
| 2024-07-22 | 9.81 | 9.84 | 9.63 | 9.79 | 1.0M |
| 2024-07-19 | 9.63 | 9.82 | 9.53 | 9.76 | 0.9M |
| 2024-07-18 | 9.84 | 9.84 | 9.46 | 9.63 | 1.9M |
| 2024-07-17 | 9.99 | 10.16 | 9.80 | 9.84 | 1.1M |
| 2024-07-16 | 10.13 | 10.13 | 9.91 | 10.02 | 0.7M |
| 2024-07-15 | 10.35 | 10.35 | 9.95 | 10.03 | 1.5M |
| 2024-07-12 | 10.30 | 10.59 | 10.20 | 10.46 | 2.0M |
| 2024-07-11 | 10.12 | 10.32 | 10.07 | 10.28 | 1.5M |
| 2024-07-10 | 10.00 | 10.18 | 9.90 | 9.99 | 1.2M |
| 2024-07-09 | 10.06 | 10.20 | 9.59 | 10.05 | 2.0M |
| 2024-07-08 | 10.10 | 10.48 | 9.97 | 10.04 | 1.6M |
| 2024-07-05 | 9.89 | 10.32 | 9.70 | 10.26 | 2.0M |
| 2024-07-04 | 10.50 | 10.55 | 9.87 | 9.97 | 2.4M |
| 2024-07-03 | 10.75 | 10.82 | 10.42 | 10.50 | 2.4M |
| 2024-07-02 | 10.99 | 11.00 | 10.72 | 10.81 | 3.0M |
| 2024-07-01 | 10.66 | 11.10 | 10.61 | 11.09 | 4.3M |
| 2024-06-28 | 11.03 | 11.68 | 10.61 | 10.99 | 6.1M |
| 2024-06-27 | 10.20 | 12.31 | 10.14 | 10.82 | 6.1M |
| 2024-06-26 | 9.68 | 10.30 | 9.59 | 10.26 | 1.5M |
| 2024-06-25 | 9.64 | 10.01 | 9.63 | 9.78 | 1.1M |
| 2024-06-24 | 10.08 | 10.20 | 9.54 | 9.71 | 1.8M |
| 2024-06-21 | 10.12 | 10.42 | 9.92 | 10.31 | 1.6M |
| 2024-06-20 | 10.50 | 10.60 | 10.06 | 10.10 | 1.1M |
| 2024-06-19 | 10.29 | 10.60 | 10.27 | 10.50 | 1.3M |
| 2024-06-18 | 10.06 | 10.29 | 10.00 | 10.27 | 1.0M |
| 2024-06-17 | 10.14 | 10.31 | 10.02 | 10.05 | 0.7M |
| 2024-06-14 | 10.46 | 10.46 | 9.91 | 10.24 | 0.8M |
| 2024-06-13 | 10.46 | 10.48 | 10.15 | 10.28 | 0.8M |
| 2024-06-12 | 10.10 | 10.52 | 10.09 | 10.31 | 1.2M |
| 2024-06-11 | 10.26 | 10.27 | 9.83 | 10.13 | 1.3M |
| 2024-06-07 | 9.66 | 10.39 | 9.58 | 10.26 | 2.0M |
| 2024-06-06 | 10.10 | 10.21 | 9.40 | 9.50 | 1.8M |
| 2024-06-05 | 10.41 | 10.50 | 10.06 | 10.08 | 1.6M |
| 2024-06-04 | 10.86 | 10.88 | 10.35 | 10.55 | 1.7M |
| 2024-06-03 | 11.38 | 11.43 | 10.85 | 10.97 | 1.1M |
| 2024-05-31 | 11.22 | 11.41 | 11.22 | 11.37 | 0.8M |
| 2024-05-30 | 11.59 | 11.59 | 11.23 | 11.28 | 1.1M |
| 2024-05-29 | 11.47 | 11.69 | 11.40 | 11.52 | 0.9M |
| 2024-05-28 | 11.76 | 11.87 | 11.42 | 11.47 | 0.9M |
| 2024-05-27 | 11.57 | 11.83 | 11.44 | 11.76 | 1.4M |
| 2024-05-24 | 11.68 | 11.83 | 11.50 | 11.56 | 0.9M |
| 2024-05-23 | 12.09 | 12.28 | 11.77 | 11.85 | 1.5M |
| 2024-05-22 | 11.70 | 12.33 | 11.70 | 12.23 | 2.5M |
| 2024-05-21 | 11.90 | 12.08 | 11.72 | 11.79 | 1.9M |
| 2024-05-20 | 12.40 | 12.47 | 11.91 | 12.02 | 3.2M |
| 2024-05-17 | 11.98 | 12.65 | 11.90 | 12.52 | 4.0M |
| 2024-05-16 | 11.47 | 12.12 | 11.47 | 11.97 | 2.9M |
| 2024-05-15 | 11.49 | 11.83 | 11.32 | 11.60 | 1.5M |
| 2024-05-14 | 11.22 | 11.51 | 11.18 | 11.49 | 0.9M |
| 2024-05-13 | 11.45 | 11.55 | 11.17 | 11.20 | 1.2M |
| 2024-05-10 | 11.65 | 11.85 | 11.46 | 11.60 | 1.3M |
| 2024-05-09 | 11.46 | 11.61 | 11.42 | 11.61 | 0.8M |
| 2024-05-08 | 11.57 | 11.65 | 11.39 | 11.42 | 0.8M |
| 2024-05-07 | 11.56 | 11.66 | 11.40 | 11.59 | 1.2M |
| 2024-05-06 | 11.44 | 11.60 | 11.30 | 11.56 | 1.0M |
| 2024-04-30 | 11.50 | 11.60 | 11.11 | 11.26 | 1.3M |
| 2024-04-29 | 10.80 | 11.61 | 10.75 | 11.53 | 2.4M |
| 2024-04-26 | 10.93 | 10.98 | 10.63 | 10.81 | 1.5M |
| 2024-04-25 | 10.82 | 11.16 | 10.73 | 11.07 | 1.4M |
| 2024-04-24 | 10.55 | 11.13 | 10.50 | 10.89 | 1.8M |
| 2024-04-23 | 10.13 | 10.78 | 10.09 | 10.58 | 1.9M |
| 2024-04-22 | 10.31 | 10.38 | 9.93 | 10.13 | 1.0M |
| 2024-04-19 | 10.09 | 10.48 | 10.00 | 10.32 | 1.6M |
| 2024-04-18 | 10.35 | 10.44 | 9.95 | 10.18 | 1.3M |
| 2024-04-17 | 9.45 | 10.33 | 9.45 | 10.31 | 2.1M |
| 2024-04-16 | 10.40 | 10.42 | 9.25 | 9.26 | 2.5M |
| 2024-04-15 | 11.48 | 11.70 | 10.32 | 10.50 | 2.8M |
| 2024-04-12 | 11.80 | 12.00 | 11.74 | 11.79 | 0.9M |
| 2024-04-11 | 11.72 | 12.09 | 11.53 | 11.78 | 1.1M |
| 2024-04-10 | 11.99 | 12.10 | 11.59 | 11.71 | 1.3M |
| 2024-04-09 | 11.85 | 12.12 | 11.85 | 12.03 | 1.0M |
| 2024-04-08 | 12.23 | 12.36 | 11.92 | 11.95 | 1.9M |
| 2024-04-03 | 12.26 | 12.26 | 11.93 | 12.21 | 1.4M |
| 2024-04-02 | 12.16 | 12.36 | 12.15 | 12.25 | 1.6M |
| 2024-04-01 | 12.05 | 12.25 | 12.01 | 12.16 | 1.7M |
| 2024-03-29 | 11.84 | 12.18 | 11.82 | 12.05 | 1.4M |
| 2024-03-28 | 11.44 | 11.93 | 11.44 | 11.83 | 1.4M |
| 2024-03-27 | 11.69 | 11.86 | 11.47 | 11.49 | 1.3M |
| 2024-03-26 | 11.64 | 11.88 | 11.43 | 11.67 | 1.0M |
| 2024-03-25 | 11.80 | 12.11 | 11.70 | 11.70 | 1.2M |
| 2024-03-22 | 12.27 | 12.31 | 11.88 | 11.98 | 1.8M |
| 2024-03-21 | 12.24 | 12.55 | 12.15 | 12.32 | 2.2M |
| 2024-03-20 | 12.08 | 12.22 | 12.02 | 12.18 | 1.7M |
| 2024-03-19 | 12.12 | 12.24 | 11.99 | 12.06 | 1.9M |
| 2024-03-18 | 11.88 | 12.26 | 11.76 | 12.12 | 2.7M |
| 2024-03-15 | 11.87 | 12.00 | 11.52 | 11.93 | 3.5M |
| 2024-03-14 | 11.75 | 12.96 | 11.70 | 12.06 | 4.8M |
| 2024-03-13 | 11.61 | 11.86 | 11.31 | 11.85 | 2.3M |
| 2024-03-12 | 11.32 | 11.67 | 11.18 | 11.59 | 2.1M |
| 2024-03-11 | 11.18 | 11.28 | 11.08 | 11.27 | 1.2M |
| 2024-03-08 | 11.21 | 11.45 | 11.04 | 11.18 | 1.0M |
| 2024-03-07 | 11.24 | 11.59 | 11.08 | 11.20 | 1.4M |
| 2024-03-06 | 10.91 | 11.24 | 10.77 | 11.15 | 1.4M |
| 2024-03-05 | 11.18 | 11.39 | 10.86 | 10.90 | 1.8M |
| 2024-03-04 | 11.14 | 11.68 | 10.76 | 11.35 | 2.1M |
| 2024-03-01 | 11.09 | 11.21 | 10.82 | 11.11 | 1.3M |
| 2024-02-29 | 10.44 | 11.10 | 10.40 | 10.98 | 1.5M |
| 2024-02-28 | 11.73 | 12.21 | 10.50 | 10.56 | 2.8M |
| 2024-02-27 | 11.26 | 11.77 | 11.25 | 11.76 | 1.6M |
| 2024-02-26 | 11.40 | 11.60 | 11.01 | 11.35 | 1.8M |
| 2024-02-23 | 10.86 | 11.29 | 10.70 | 11.23 | 1.6M |
| 2024-02-22 | 10.47 | 10.84 | 10.39 | 10.79 | 1.4M |
| 2024-02-21 | 9.99 | 10.97 | 9.99 | 10.47 | 1.8M |
| 2024-02-20 | 10.07 | 10.09 | 9.76 | 10.02 | 1.4M |
| 2024-02-19 | 9.33 | 10.11 | 9.15 | 10.02 | 3.2M |
| 2024-02-08 | 8.35 | 9.28 | 8.14 | 9.12 | 2.2M |
| 2024-02-07 | 8.87 | 8.97 | 8.18 | 8.30 | 2.7M |
| 2024-02-06 | 8.50 | 9.31 | 8.08 | 8.94 | 2.7M |
| 2024-02-05 | 10.70 | 10.86 | 9.02 | 9.12 | 2.7M |
| 2024-02-02 | 11.52 | 11.92 | 10.53 | 10.92 | 1.6M |
| 2024-02-01 | 11.97 | 12.06 | 11.24 | 11.55 | 1.4M |
| 2024-01-31 | 12.55 | 12.88 | 11.90 | 12.01 | 1.3M |
| 2024-01-30 | 13.45 | 13.45 | 12.89 | 12.93 | 0.8M |
| 2024-01-29 | 14.20 | 14.20 | 13.36 | 13.37 | 1.1M |
| 2024-01-26 | 13.99 | 14.26 | 13.85 | 13.90 | 1.0M |
| 2024-01-25 | 13.30 | 13.94 | 13.06 | 13.92 | 1.4M |
| 2024-01-24 | 13.03 | 13.40 | 12.71 | 13.27 | 1.1M |
| 2024-01-23 | 13.00 | 13.11 | 12.81 | 13.03 | 1.0M |
| 2024-01-22 | 14.05 | 14.17 | 13.01 | 13.07 | 1.2M |
| 2024-01-19 | 14.22 | 14.39 | 14.06 | 14.09 | 0.9M |
| 2024-01-18 | 14.55 | 14.64 | 13.97 | 14.15 | 1.4M |
| 2024-01-17 | 15.01 | 15.03 | 14.61 | 14.67 | 0.9M |
| 2024-01-16 | 15.14 | 15.23 | 14.84 | 15.01 | 0.9M |
| 2024-01-15 | 15.11 | 15.27 | 15.02 | 15.12 | 0.7M |
| 2024-01-12 | 15.25 | 15.44 | 15.18 | 15.18 | 0.9M |
| 2024-01-11 | 15.03 | 15.28 | 14.97 | 15.26 | 0.8M |
| 2024-01-10 | 15.22 | 15.30 | 14.92 | 15.08 | 1.0M |
| 2024-01-09 | 15.08 | 15.49 | 15.00 | 15.22 | 1.5M |
| 2024-01-08 | 15.14 | 15.53 | 15.00 | 15.00 | 1.8M |
| 2024-01-05 | 15.18 | 15.33 | 15.08 | 15.15 | 1.0M |
| 2024-01-04 | 15.27 | 15.29 | 15.14 | 15.22 | 0.7M |
| 2024-01-03 | 15.26 | 15.30 | 15.12 | 15.27 | 0.7M |
| 2024-01-02 | 15.11 | 15.29 | 15.08 | 15.25 | 0.8M |