13.06
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.24 | 12.31 | 11.71 | 11.78 | 3.0M |
| 2024-12-30 | 12.89 | 12.90 | 12.02 | 12.19 | 4.0M |
| 2024-12-27 | 12.22 | 13.18 | 12.14 | 12.79 | 7.7M |
| 2024-12-26 | 11.86 | 12.48 | 11.52 | 12.22 | 10.2M |
| 2024-12-25 | 12.95 | 13.14 | 12.36 | 12.86 | 5.0M |
| 2024-12-24 | 13.40 | 13.63 | 12.74 | 13.07 | 6.1M |
| 2024-12-23 | 14.01 | 14.38 | 13.26 | 13.40 | 9.1M |
| 2024-12-20 | 13.49 | 14.65 | 13.26 | 14.50 | 12.5M |
| 2024-12-19 | 13.20 | 13.57 | 12.96 | 13.44 | 4.4M |
| 2024-12-18 | 13.21 | 13.50 | 12.53 | 13.33 | 4.5M |
| 2024-12-17 | 13.85 | 14.05 | 13.17 | 13.20 | 5.1M |
| 2024-12-16 | 13.76 | 14.20 | 13.74 | 13.81 | 4.6M |
| 2024-12-13 | 14.25 | 14.40 | 13.83 | 13.94 | 7.9M |
| 2024-12-12 | 14.05 | 14.91 | 13.97 | 14.54 | 11.1M |
| 2024-12-11 | 13.94 | 14.19 | 13.80 | 14.00 | 7.7M |
| 2024-12-10 | 14.79 | 14.79 | 13.89 | 14.08 | 13.9M |
| 2024-12-09 | 14.66 | 14.97 | 14.32 | 14.45 | 16.6M |
| 2024-12-06 | 14.43 | 17.00 | 13.82 | 15.69 | 24.4M |
| 2024-12-05 | 13.23 | 15.50 | 13.01 | 14.28 | 18.3M |
| 2024-12-04 | 13.23 | 13.79 | 13.01 | 13.08 | 7.2M |
| 2024-12-03 | 12.74 | 13.70 | 12.70 | 13.51 | 10.6M |
| 2024-12-02 | 12.39 | 12.79 | 12.35 | 12.78 | 5.1M |
| 2024-11-29 | 12.26 | 12.57 | 11.96 | 12.39 | 4.8M |
| 2024-11-28 | 12.05 | 12.44 | 12.05 | 12.30 | 4.4M |
| 2024-11-27 | 11.91 | 12.09 | 11.38 | 12.09 | 4.0M |
| 2024-11-26 | 12.11 | 12.27 | 11.84 | 11.91 | 2.6M |
| 2024-11-25 | 11.75 | 12.07 | 11.66 | 12.05 | 3.3M |
| 2024-11-22 | 12.33 | 12.33 | 11.66 | 11.74 | 4.2M |
| 2024-11-21 | 12.43 | 12.48 | 12.18 | 12.30 | 3.4M |
| 2024-11-20 | 12.06 | 12.41 | 12.01 | 12.36 | 3.6M |
| 2024-11-19 | 11.72 | 12.15 | 11.58 | 12.11 | 3.6M |
| 2024-11-18 | 12.82 | 12.96 | 11.65 | 11.71 | 6.0M |
| 2024-11-15 | 13.14 | 13.37 | 12.81 | 12.87 | 4.6M |
| 2024-11-14 | 13.49 | 13.50 | 13.02 | 13.07 | 5.2M |
| 2024-11-13 | 13.13 | 13.67 | 12.87 | 13.64 | 8.3M |
| 2024-11-12 | 13.90 | 13.90 | 13.03 | 13.23 | 10.1M |
| 2024-11-11 | 13.90 | 14.30 | 13.45 | 14.03 | 13.5M |
| 2024-11-08 | 13.00 | 14.30 | 12.84 | 13.66 | 15.8M |
| 2024-11-07 | 12.50 | 12.86 | 12.34 | 12.74 | 8.4M |
| 2024-11-06 | 12.94 | 13.22 | 12.59 | 12.69 | 12.3M |
| 2024-11-05 | 12.50 | 13.29 | 12.30 | 13.03 | 13.6M |
| 2024-11-04 | 12.11 | 12.66 | 11.82 | 12.46 | 11.6M |
| 2024-11-01 | 14.17 | 14.37 | 12.53 | 12.66 | 18.9M |
| 2024-10-31 | 13.65 | 15.87 | 13.20 | 14.70 | 24.5M |
| 2024-10-30 | 14.80 | 14.83 | 13.40 | 13.73 | 24.4M |
| 2024-10-29 | 12.53 | 14.89 | 12.12 | 14.89 | 31.4M |
| 2024-10-28 | 11.57 | 13.00 | 11.50 | 12.41 | 17.9M |
| 2024-10-25 | 10.90 | 11.46 | 10.90 | 11.23 | 7.6M |
| 2024-10-24 | 11.05 | 11.05 | 10.66 | 10.95 | 5.6M |
| 2024-10-23 | 11.17 | 11.36 | 10.94 | 11.03 | 7.3M |
| 2024-10-22 | 11.20 | 11.32 | 10.89 | 11.08 | 8.5M |
| 2024-10-21 | 11.52 | 11.79 | 11.20 | 11.30 | 14.3M |
| 2024-10-18 | 11.26 | 11.95 | 10.90 | 11.62 | 13.5M |
| 2024-10-17 | 10.81 | 12.75 | 10.81 | 11.47 | 16.0M |
| 2024-10-16 | 10.25 | 11.16 | 10.16 | 11.00 | 15.0M |
| 2024-10-15 | 10.40 | 11.26 | 10.08 | 10.43 | 13.2M |
| 2024-10-14 | 10.80 | 10.86 | 10.03 | 10.58 | 12.8M |
| 2024-10-11 | 10.35 | 10.37 | 9.70 | 9.90 | 6.3M |
| 2024-10-10 | 10.22 | 10.70 | 9.90 | 10.35 | 8.2M |
| 2024-10-09 | 11.00 | 11.22 | 9.98 | 9.98 | 9.0M |
| 2024-10-08 | 12.10 | 12.10 | 10.66 | 11.51 | 12.0M |
| 2024-09-30 | 9.32 | 10.41 | 9.04 | 10.21 | 11.0M |
| 2024-09-27 | 8.65 | 9.18 | 8.56 | 9.01 | 8.2M |
| 2024-09-26 | 8.43 | 8.79 | 8.43 | 8.65 | 6.8M |
| 2024-09-25 | 8.53 | 8.68 | 8.43 | 8.51 | 5.7M |
| 2024-09-24 | 8.12 | 8.44 | 8.04 | 8.44 | 5.3M |
| 2024-09-23 | 8.03 | 8.09 | 7.92 | 8.07 | 2.3M |
| 2024-09-20 | 8.13 | 8.15 | 7.97 | 8.04 | 2.2M |
| 2024-09-19 | 7.98 | 8.17 | 7.87 | 8.11 | 2.7M |
| 2024-09-18 | 8.10 | 8.30 | 7.79 | 7.91 | 2.9M |
| 2024-09-13 | 8.20 | 8.23 | 7.99 | 8.01 | 2.9M |
| 2024-09-12 | 8.20 | 8.37 | 8.13 | 8.16 | 3.2M |
| 2024-09-11 | 8.41 | 8.46 | 8.22 | 8.27 | 2.8M |
| 2024-09-10 | 8.25 | 8.46 | 8.24 | 8.45 | 4.0M |
| 2024-09-09 | 8.21 | 8.35 | 8.11 | 8.29 | 2.3M |
| 2024-09-06 | 8.34 | 8.45 | 8.20 | 8.21 | 2.9M |
| 2024-09-05 | 8.44 | 8.47 | 8.34 | 8.40 | 2.6M |
| 2024-09-04 | 8.44 | 8.51 | 8.21 | 8.37 | 3.5M |
| 2024-09-03 | 8.56 | 8.68 | 8.25 | 8.51 | 6.0M |
| 2024-09-02 | 8.60 | 8.98 | 8.51 | 8.55 | 8.4M |
| 2024-08-30 | 8.37 | 8.80 | 8.30 | 8.65 | 11.6M |
| 2024-08-29 | 8.27 | 8.38 | 8.06 | 8.25 | 6.5M |
| 2024-08-28 | 8.30 | 8.56 | 8.14 | 8.18 | 6.4M |
| 2024-08-27 | 8.36 | 8.37 | 8.09 | 8.24 | 8.6M |
| 2024-08-26 | 7.65 | 8.76 | 7.63 | 8.41 | 11.5M |
| 2024-08-23 | 7.84 | 7.85 | 7.58 | 7.66 | 3.1M |
| 2024-08-22 | 8.00 | 8.05 | 7.77 | 7.84 | 3.2M |
| 2024-08-21 | 8.07 | 8.07 | 7.82 | 7.93 | 3.3M |
| 2024-08-20 | 8.21 | 8.22 | 7.93 | 7.98 | 3.0M |
| 2024-08-19 | 8.12 | 8.22 | 7.89 | 8.08 | 4.3M |
| 2024-08-16 | 8.20 | 8.28 | 8.06 | 8.08 | 5.5M |
| 2024-08-15 | 7.97 | 8.48 | 7.70 | 8.27 | 9.1M |
| 2024-08-14 | 7.85 | 8.08 | 7.80 | 7.92 | 4.9M |
| 2024-08-13 | 7.50 | 8.18 | 7.37 | 7.93 | 6.5M |
| 2024-08-12 | 7.85 | 7.97 | 7.36 | 7.47 | 4.3M |
| 2024-08-09 | 7.57 | 7.59 | 7.33 | 7.35 | 2.3M |
| 2024-08-08 | 7.66 | 7.66 | 7.27 | 7.45 | 3.0M |
| 2024-08-07 | 7.65 | 7.75 | 7.61 | 7.67 | 2.3M |
| 2024-08-06 | 7.59 | 7.72 | 7.53 | 7.65 | 2.5M |
| 2024-08-05 | 7.75 | 7.87 | 7.48 | 7.52 | 3.9M |
| 2024-08-02 | 7.95 | 8.18 | 7.81 | 7.83 | 3.6M |
| 2024-08-01 | 8.00 | 8.06 | 7.88 | 8.03 | 4.7M |
| 2024-07-31 | 7.76 | 8.21 | 7.72 | 8.03 | 5.7M |
| 2024-07-30 | 7.59 | 7.76 | 7.50 | 7.72 | 3.6M |
| 2024-07-29 | 7.50 | 7.61 | 7.35 | 7.54 | 3.3M |
| 2024-07-26 | 7.39 | 7.60 | 7.35 | 7.48 | 3.5M |
| 2024-07-25 | 7.30 | 7.40 | 7.00 | 7.29 | 4.4M |
| 2024-07-24 | 7.78 | 7.88 | 7.26 | 7.30 | 6.2M |
| 2024-07-23 | 7.81 | 7.98 | 7.70 | 7.86 | 4.8M |
| 2024-07-22 | 7.66 | 7.90 | 7.52 | 7.81 | 4.2M |
| 2024-07-19 | 7.62 | 7.78 | 7.56 | 7.57 | 3.9M |
| 2024-07-18 | 7.98 | 7.98 | 7.49 | 7.70 | 6.5M |
| 2024-07-17 | 8.60 | 8.65 | 7.94 | 8.08 | 7.3M |
| 2024-07-16 | 8.62 | 8.81 | 8.38 | 8.69 | 6.2M |
| 2024-07-15 | 8.49 | 8.86 | 8.37 | 8.78 | 7.1M |
| 2024-07-12 | 9.00 | 9.07 | 8.56 | 8.69 | 10.1M |
| 2024-07-11 | 9.05 | 9.31 | 9.05 | 9.09 | 12.9M |
| 2024-07-10 | 8.90 | 9.48 | 8.70 | 9.20 | 15.2M |
| 2024-07-09 | 8.64 | 9.16 | 8.40 | 9.03 | 16.9M |
| 2024-07-08 | 8.97 | 9.10 | 8.48 | 8.78 | 20.8M |
| 2024-07-05 | 8.23 | 9.49 | 8.23 | 9.49 | 20.4M |
| 2024-07-04 | 8.49 | 8.52 | 7.81 | 7.91 | 8.0M |
| 2024-07-03 | 8.39 | 8.66 | 8.08 | 8.65 | 9.9M |
| 2024-07-02 | 8.67 | 8.70 | 8.28 | 8.40 | 12.1M |
| 2024-07-01 | 8.54 | 9.86 | 8.52 | 8.98 | 18.1M |
| 2024-06-28 | 8.21 | 8.47 | 8.01 | 8.29 | 9.9M |
| 2024-06-27 | 8.20 | 8.53 | 8.06 | 8.08 | 10.7M |
| 2024-06-26 | 7.90 | 8.29 | 7.57 | 8.28 | 10.6M |
| 2024-06-25 | 7.70 | 8.15 | 7.57 | 7.99 | 9.9M |
| 2024-06-24 | 7.74 | 8.29 | 7.49 | 7.58 | 9.7M |
| 2024-06-21 | 7.72 | 8.03 | 7.31 | 7.89 | 8.6M |
| 2024-06-20 | 8.18 | 8.51 | 7.70 | 7.76 | 10.6M |
| 2024-06-19 | 8.11 | 8.58 | 8.03 | 8.18 | 12.5M |
| 2024-06-18 | 7.45 | 8.18 | 7.39 | 8.14 | 12.8M |
| 2024-06-17 | 7.53 | 7.65 | 7.31 | 7.51 | 6.8M |
| 2024-06-14 | 7.88 | 7.98 | 7.51 | 7.69 | 9.0M |
| 2024-06-13 | 7.74 | 8.26 | 7.44 | 7.98 | 12.6M |
| 2024-06-12 | 7.36 | 8.00 | 7.26 | 7.74 | 10.9M |
| 2024-06-11 | 7.19 | 7.40 | 6.66 | 7.32 | 12.3M |
| 2024-06-07 | 7.00 | 7.66 | 6.80 | 7.50 | 14.9M |
| 2024-06-06 | 8.00 | 8.67 | 7.22 | 7.23 | 22.1M |
| 2024-06-05 | 6.86 | 8.05 | 6.86 | 8.05 | 10.5M |
| 2024-06-04 | 7.05 | 7.05 | 6.52 | 6.71 | 3.3M |
| 2024-06-03 | 7.48 | 7.59 | 6.98 | 7.04 | 2.9M |
| 2024-05-31 | 7.28 | 7.54 | 7.23 | 7.42 | 1.7M |
| 2024-05-30 | 7.43 | 7.50 | 7.21 | 7.28 | 2.1M |
| 2024-05-29 | 7.37 | 7.62 | 7.30 | 7.42 | 2.0M |
| 2024-05-28 | 7.53 | 7.65 | 7.31 | 7.44 | 3.1M |
| 2024-05-27 | 7.61 | 7.68 | 7.34 | 7.66 | 2.3M |
| 2024-05-24 | 7.52 | 7.67 | 7.33 | 7.50 | 1.4M |
| 2024-05-23 | 7.76 | 7.76 | 7.49 | 7.51 | 1.7M |
| 2024-05-22 | 7.63 | 7.85 | 7.53 | 7.77 | 1.9M |
| 2024-05-21 | 7.81 | 7.81 | 7.55 | 7.63 | 2.1M |
| 2024-05-20 | 7.85 | 7.94 | 7.72 | 7.76 | 2.7M |
| 2024-05-17 | 7.84 | 7.93 | 7.75 | 7.87 | 2.3M |
| 2024-05-16 | 7.60 | 7.92 | 7.60 | 7.85 | 2.4M |
| 2024-05-15 | 7.62 | 7.85 | 7.49 | 7.59 | 1.9M |
| 2024-05-14 | 7.42 | 7.66 | 7.42 | 7.62 | 2.8M |
| 2024-05-13 | 7.53 | 7.57 | 7.26 | 7.38 | 2.3M |
| 2024-05-10 | 7.73 | 8.17 | 7.53 | 7.64 | 3.0M |
| 2024-05-09 | 7.79 | 7.91 | 7.73 | 7.81 | 1.8M |
| 2024-05-08 | 7.99 | 8.25 | 7.62 | 7.69 | 3.0M |
| 2024-05-07 | 7.80 | 7.94 | 7.67 | 7.94 | 3.3M |
| 2024-05-06 | 7.66 | 7.80 | 7.51 | 7.74 | 3.9M |
| 2024-04-30 | 7.71 | 7.78 | 7.33 | 7.48 | 3.9M |
| 2024-04-29 | 7.30 | 7.63 | 7.07 | 7.63 | 3.6M |
| 2024-04-26 | 7.19 | 7.28 | 6.99 | 7.16 | 3.3M |
| 2024-04-25 | 7.06 | 7.24 | 6.86 | 7.22 | 3.7M |
| 2024-04-24 | 6.76 | 7.19 | 6.71 | 7.07 | 4.5M |
| 2024-04-23 | 6.43 | 6.95 | 6.43 | 6.82 | 5.9M |
| 2024-04-22 | 6.55 | 6.61 | 6.12 | 6.30 | 5.4M |
| 2024-04-19 | 6.86 | 6.93 | 6.46 | 6.63 | 5.5M |
| 2024-04-18 | 7.00 | 7.80 | 6.74 | 6.83 | 9.0M |
| 2024-04-17 | 6.07 | 7.02 | 6.02 | 7.02 | 8.6M |
| 2024-04-16 | 6.66 | 6.70 | 5.84 | 5.85 | 5.8M |
| 2024-04-15 | 7.81 | 7.99 | 6.81 | 6.87 | 6.4M |
| 2024-04-12 | 8.19 | 8.27 | 8.00 | 8.05 | 2.8M |
| 2024-04-11 | 8.11 | 8.37 | 8.02 | 8.09 | 3.4M |
| 2024-04-10 | 8.54 | 8.57 | 7.98 | 8.14 | 3.0M |
| 2024-04-09 | 8.32 | 8.59 | 8.28 | 8.50 | 2.6M |
| 2024-04-08 | 8.88 | 9.03 | 8.31 | 8.37 | 4.2M |
| 2024-04-03 | 8.94 | 8.99 | 8.66 | 8.93 | 4.6M |
| 2024-04-02 | 8.95 | 9.36 | 8.89 | 9.04 | 5.2M |
| 2024-04-01 | 8.78 | 9.02 | 8.65 | 8.93 | 3.9M |
| 2024-03-29 | 8.41 | 8.70 | 8.38 | 8.66 | 2.6M |
| 2024-03-28 | 8.15 | 8.52 | 8.05 | 8.37 | 3.2M |
| 2024-03-27 | 8.56 | 8.56 | 8.10 | 8.15 | 2.7M |
| 2024-03-26 | 8.59 | 8.63 | 8.20 | 8.44 | 3.2M |
| 2024-03-25 | 8.80 | 8.92 | 8.45 | 8.46 | 3.0M |
| 2024-03-22 | 9.00 | 9.12 | 8.71 | 8.75 | 3.8M |
| 2024-03-21 | 9.04 | 9.24 | 8.81 | 9.00 | 3.7M |
| 2024-03-20 | 8.81 | 9.01 | 8.76 | 8.99 | 2.7M |
| 2024-03-19 | 8.95 | 8.97 | 8.72 | 8.77 | 2.9M |
| 2024-03-18 | 8.55 | 8.91 | 8.53 | 8.83 | 4.6M |
| 2024-03-15 | 8.26 | 8.60 | 8.12 | 8.55 | 4.1M |
| 2024-03-14 | 8.31 | 8.38 | 8.03 | 8.23 | 2.7M |
| 2024-03-13 | 8.36 | 8.41 | 8.19 | 8.34 | 3.1M |
| 2024-03-12 | 8.13 | 8.32 | 8.06 | 8.32 | 4.3M |
| 2024-03-11 | 8.05 | 8.17 | 7.97 | 8.11 | 3.9M |
| 2024-03-08 | 8.01 | 8.10 | 7.83 | 7.99 | 3.3M |
| 2024-03-07 | 8.11 | 8.49 | 7.93 | 8.03 | 5.2M |
| 2024-03-06 | 7.65 | 8.28 | 7.63 | 8.14 | 6.6M |
| 2024-03-05 | 7.99 | 8.00 | 7.66 | 7.68 | 3.9M |
| 2024-03-04 | 8.15 | 8.25 | 7.73 | 8.04 | 7.0M |
| 2024-03-01 | 8.00 | 8.90 | 7.80 | 8.36 | 8.8M |
| 2024-02-29 | 7.31 | 7.99 | 7.17 | 7.97 | 6.2M |
| 2024-02-28 | 9.00 | 9.01 | 7.43 | 7.53 | 9.6M |
| 2024-02-27 | 8.33 | 8.73 | 8.21 | 8.71 | 5.3M |
| 2024-02-26 | 8.23 | 8.62 | 8.00 | 8.41 | 6.5M |
| 2024-02-23 | 7.60 | 8.10 | 7.50 | 8.10 | 5.4M |
| 2024-02-22 | 7.20 | 7.53 | 7.02 | 7.50 | 6.3M |
| 2024-02-21 | 6.46 | 7.60 | 6.46 | 7.10 | 8.5M |
| 2024-02-20 | 6.38 | 6.74 | 6.26 | 6.56 | 6.0M |
| 2024-02-19 | 5.85 | 6.46 | 5.85 | 6.39 | 8.9M |
| 2024-02-08 | 5.16 | 5.91 | 4.72 | 5.80 | 9.9M |
| 2024-02-07 | 6.24 | 6.24 | 5.12 | 5.25 | 13.6M |
| 2024-02-06 | 6.14 | 6.57 | 5.58 | 6.24 | 9.0M |
| 2024-02-05 | 7.97 | 7.97 | 6.46 | 6.56 | 9.6M |
| 2024-02-02 | 8.72 | 9.26 | 7.80 | 8.07 | 5.0M |
| 2024-02-01 | 9.09 | 9.09 | 8.41 | 8.71 | 3.6M |
| 2024-01-31 | 9.80 | 9.91 | 8.92 | 9.06 | 4.4M |
| 2024-01-30 | 10.48 | 10.48 | 9.85 | 9.86 | 2.4M |
| 2024-01-29 | 10.95 | 11.18 | 10.25 | 10.35 | 2.9M |
| 2024-01-26 | 10.98 | 11.34 | 10.89 | 11.01 | 2.0M |
| 2024-01-25 | 10.33 | 10.93 | 10.24 | 10.93 | 2.3M |
| 2024-01-24 | 10.13 | 10.40 | 9.80 | 10.28 | 2.1M |
| 2024-01-23 | 10.30 | 10.42 | 9.89 | 10.05 | 3.1M |
| 2024-01-22 | 11.10 | 11.20 | 10.15 | 10.33 | 2.9M |
| 2024-01-19 | 11.40 | 11.41 | 11.02 | 11.07 | 2.6M |
| 2024-01-18 | 11.57 | 11.71 | 11.00 | 11.35 | 2.4M |
| 2024-01-17 | 11.95 | 12.00 | 11.55 | 11.59 | 1.5M |
| 2024-01-16 | 12.12 | 12.21 | 11.75 | 11.95 | 2.3M |
| 2024-01-15 | 12.02 | 12.33 | 11.76 | 12.03 | 2.2M |
| 2024-01-12 | 12.29 | 12.37 | 11.98 | 12.03 | 2.6M |
| 2024-01-11 | 12.11 | 12.35 | 12.05 | 12.26 | 1.6M |
| 2024-01-10 | 12.42 | 12.56 | 12.00 | 12.16 | 2.0M |
| 2024-01-09 | 12.33 | 12.62 | 12.23 | 12.46 | 2.1M |
| 2024-01-08 | 12.45 | 12.59 | 12.20 | 12.20 | 2.1M |
| 2024-01-05 | 12.69 | 12.85 | 12.28 | 12.37 | 2.2M |
| 2024-01-04 | 12.68 | 12.73 | 12.55 | 12.63 | 1.5M |
| 2024-01-03 | 12.84 | 13.04 | 12.52 | 12.68 | 2.1M |
| 2024-01-02 | 12.72 | 12.91 | 12.57 | 12.88 | 3.6M |