1.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0M |
| 2024-12-24 | 11.84 | 11.84 | 11.84 | 11.84 | 0.0M |
| 2024-12-23 | 12.46 | 12.46 | 12.46 | 12.46 | 0.2M |
| 2024-12-20 | 13.09 | 13.11 | 13.09 | 13.11 | 5.2M |
| 2024-12-19 | 12.47 | 12.49 | 12.47 | 12.49 | 5.8M |
| 2024-12-18 | 11.88 | 11.90 | 11.88 | 11.90 | 5.2M |
| 2024-12-17 | 11.01 | 11.88 | 11.00 | 11.34 | 0.8M |
| 2024-12-16 | 10.99 | 12.13 | 10.99 | 11.57 | 0.9M |
| 2024-12-13 | 11.56 | 11.56 | 11.56 | 11.56 | 1.5M |
| 2024-12-12 | 11.79 | 11.79 | 11.79 | 11.79 | 1.2M |
| 2024-12-11 | 11.57 | 12.03 | 11.57 | 12.03 | 2.0M |
| 2024-12-10 | 11.80 | 11.80 | 11.80 | 11.80 | 0.0M |
| 2024-12-09 | 12.04 | 12.04 | 12.04 | 12.04 | 0.0M |
| 2024-12-06 | 12.28 | 12.28 | 12.28 | 12.28 | 0.0M |
| 2024-12-05 | 12.53 | 12.53 | 12.53 | 12.53 | 0.0M |
| 2024-12-04 | 12.78 | 12.78 | 12.78 | 12.78 | 0.0M |
| 2024-12-03 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0M |
| 2024-12-02 | 13.30 | 13.30 | 13.30 | 13.30 | 0.0M |
| 2024-11-29 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0M |
| 2024-11-28 | 13.84 | 13.84 | 13.84 | 13.84 | 0.2M |
| 2024-11-27 | 14.12 | 14.12 | 14.12 | 14.12 | 0.3M |
| 2024-11-26 | 13.85 | 13.85 | 13.85 | 13.85 | 0.2M |
| 2024-11-25 | 13.58 | 13.58 | 13.58 | 13.58 | 0.2M |
| 2024-11-22 | 13.32 | 13.32 | 13.32 | 13.32 | 0.3M |
| 2024-11-21 | 13.06 | 13.06 | 13.06 | 13.06 | 0.7M |
| 2024-11-19 | 12.81 | 12.81 | 12.81 | 12.81 | 0.8M |
| 2024-11-18 | 12.56 | 12.56 | 12.56 | 12.56 | 0.6M |
| 2024-11-14 | 12.32 | 12.32 | 12.32 | 12.32 | 0.5M |
| 2024-11-13 | 12.08 | 12.08 | 12.08 | 12.08 | 0.6M |
| 2024-11-12 | 11.86 | 11.86 | 11.86 | 11.86 | 0.3M |
| 2024-11-11 | 11.63 | 11.63 | 11.63 | 11.63 | 0.3M |
| 2024-11-08 | 11.41 | 11.41 | 11.41 | 11.41 | 0.4M |
| 2024-11-07 | 11.19 | 11.19 | 11.19 | 11.19 | 0.5M |
| 2024-11-06 | 10.98 | 10.98 | 10.98 | 10.98 | 0.4M |
| 2024-11-05 | 10.77 | 10.77 | 10.77 | 10.77 | 0.5M |
| 2024-11-04 | 10.56 | 10.56 | 10.56 | 10.56 | 0.7M |
| 2024-10-31 | 10.36 | 10.37 | 10.36 | 10.36 | 0.4M |
| 2024-10-30 | 10.17 | 10.17 | 10.17 | 10.17 | 0.6M |
| 2024-10-29 | 9.98 | 9.98 | 9.98 | 9.98 | 0.2M |
| 2024-10-28 | 9.79 | 9.79 | 9.79 | 9.79 | 0.3M |
| 2024-10-25 | 9.60 | 9.60 | 9.60 | 9.60 | 0.3M |
| 2024-10-24 | 9.41 | 9.42 | 9.06 | 9.42 | 0.8M |
| 2024-10-23 | 9.24 | 9.24 | 9.24 | 9.24 | 0.3M |
| 2024-10-22 | 9.06 | 9.06 | 9.06 | 9.06 | 0.2M |
| 2024-10-21 | 8.89 | 8.89 | 8.89 | 8.89 | 0.3M |
| 2024-10-18 | 8.72 | 8.72 | 8.65 | 8.72 | 0.3M |
| 2024-10-17 | 8.55 | 8.55 | 8.55 | 8.55 | 0.3M |
| 2024-10-16 | 8.39 | 8.39 | 8.39 | 8.39 | 0.1M |
| 2024-10-15 | 8.23 | 8.23 | 8.23 | 8.23 | 0.2M |
| 2024-10-14 | 8.07 | 8.07 | 8.07 | 8.07 | 0.6M |
| 2024-10-11 | 7.77 | 7.92 | 7.62 | 7.92 | 1.6M |
| 2024-10-10 | 7.77 | 7.77 | 7.77 | 7.77 | 0.2M |
| 2024-10-09 | 7.62 | 7.62 | 7.62 | 7.62 | 1.1M |
| 2024-10-08 | 7.47 | 7.47 | 7.47 | 7.47 | 0.4M |
| 2024-10-07 | 7.33 | 7.33 | 7.05 | 7.33 | 0.8M |
| 2024-10-04 | 7.20 | 7.20 | 7.20 | 7.20 | 0.5M |
| 2024-10-03 | 7.06 | 7.06 | 7.06 | 7.06 | 0.5M |
| 2024-10-01 | 6.92 | 6.92 | 6.92 | 6.92 | 1.2M |
| 2024-09-30 | 6.78 | 6.78 | 6.78 | 6.78 | 3.3M |
| 2024-09-27 | 6.65 | 6.65 | 6.65 | 6.65 | 0.4M |
| 2024-09-26 | 6.52 | 6.52 | 6.52 | 6.52 | 0.2M |
| 2024-09-25 | 6.39 | 6.39 | 6.39 | 6.39 | 0.3M |
| 2024-09-24 | 6.27 | 6.27 | 6.27 | 6.27 | 0.1M |
| 2024-09-23 | 6.02 | 6.15 | 5.91 | 6.15 | 0.2M |
| 2024-09-20 | 5.79 | 6.03 | 5.79 | 6.03 | 0.5M |
| 2024-09-19 | 5.68 | 5.91 | 5.68 | 5.91 | 0.1M |
| 2024-09-18 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2024-09-17 | 5.91 | 6.11 | 5.91 | 5.91 | 0.2M |
| 2024-09-16 | 6.28 | 6.28 | 6.03 | 6.03 | 0.4M |
| 2024-09-13 | 6.03 | 6.15 | 6.00 | 6.15 | 0.0M |
| 2024-09-12 | 5.80 | 6.03 | 5.80 | 6.03 | 0.2M |
| 2024-09-11 | 6.16 | 6.16 | 5.92 | 5.92 | 0.2M |
| 2024-09-10 | 6.04 | 6.04 | 6.04 | 6.04 | 0.3M |
| 2024-09-09 | 5.92 | 5.92 | 5.92 | 5.92 | 0.3M |
| 2024-09-06 | 5.80 | 5.81 | 5.80 | 5.80 | 0.2M |
| 2024-09-05 | 5.69 | 5.69 | 5.69 | 5.69 | 0.3M |
| 2024-09-04 | 5.36 | 5.58 | 5.36 | 5.58 | 1.3M |
| 2024-09-03 | 5.69 | 5.69 | 5.47 | 5.47 | 0.4M |
| 2024-09-02 | 5.58 | 5.58 | 5.58 | 5.58 | 0.8M |
| 2024-08-30 | 5.47 | 5.48 | 5.47 | 5.47 | 0.2M |
| 2024-08-29 | 5.37 | 5.37 | 5.37 | 5.37 | 0.4M |
| 2024-08-28 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2M |
| 2024-08-27 | 5.16 | 5.17 | 5.16 | 5.16 | 0.1M |
| 2024-08-26 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0M |
| 2024-08-23 | 4.87 | 4.97 | 4.87 | 4.97 | 0.1M |
| 2024-08-22 | 4.87 | 4.87 | 4.87 | 4.87 | 0.1M |
| 2024-08-21 | 4.68 | 4.77 | 4.68 | 4.77 | 1.2M |
| 2024-08-20 | 4.70 | 4.80 | 4.68 | 4.68 | 0.2M |
| 2024-08-19 | 4.85 | 4.85 | 4.70 | 4.70 | 0.2M |
| 2024-08-16 | 4.57 | 4.76 | 4.57 | 4.76 | 0.2M |
| 2024-08-14 | 4.57 | 4.76 | 4.57 | 4.67 | 0.4M |
| 2024-08-13 | 4.67 | 4.67 | 4.67 | 4.67 | 0.5M |
| 2024-08-12 | 4.76 | 4.79 | 4.76 | 4.76 | 0.7M |
| 2024-08-09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5M |
| 2024-08-08 | 4.77 | 4.77 | 4.77 | 4.77 | 0.7M |
| 2024-08-07 | 4.54 | 4.54 | 4.54 | 4.54 | 0.7M |
| 2024-08-06 | 4.33 | 4.33 | 4.33 | 4.33 | 0.7M |
| 2024-08-05 | 3.73 | 4.12 | 3.73 | 4.12 | 1.3M |
| 2024-08-02 | 3.63 | 3.92 | 3.63 | 3.92 | 0.6M |
| 2024-08-01 | 3.56 | 3.74 | 3.38 | 3.74 | 0.3M |
| 2024-07-31 | 3.30 | 3.56 | 3.30 | 3.56 | 0.4M |
| 2024-07-30 | 3.23 | 3.39 | 3.23 | 3.39 | 0.3M |
| 2024-07-29 | 3.15 | 3.23 | 3.08 | 3.23 | 0.6M |
| 2024-07-26 | 2.88 | 3.08 | 2.82 | 3.08 | 0.4M |
| 2024-07-25 | 2.83 | 2.97 | 2.70 | 2.97 | 0.3M |
| 2024-07-24 | 2.83 | 2.85 | 2.83 | 2.83 | 1.0M |
| 2024-07-23 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-07-22 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2M |
| 2024-07-19 | 3.30 | 3.30 | 3.30 | 3.30 | 0.6M |
| 2024-07-18 | 3.14 | 3.14 | 3.14 | 3.14 | 0.3M |
| 2024-07-16 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2M |
| 2024-07-15 | 2.85 | 2.85 | 2.85 | 2.85 | 0.1M |
| 2024-07-12 | 2.72 | 2.72 | 2.72 | 2.72 | 0.6M |
| 2024-07-11 | 2.59 | 2.59 | 2.59 | 2.59 | 2.1M |
| 2024-07-10 | 2.29 | 2.35 | 2.29 | 2.35 | 0.5M |
| 2024-07-09 | 2.15 | 2.15 | 2.11 | 2.14 | 0.6M |
| 2024-07-08 | 1.93 | 2.12 | 1.93 | 2.09 | 0.2M |
| 2024-07-05 | 1.84 | 1.95 | 1.84 | 1.93 | 0.2M |
| 2024-07-04 | 2.00 | 2.00 | 1.95 | 1.95 | 0.1M |
| 2024-07-03 | 1.95 | 2.09 | 1.95 | 1.95 | 0.1M |
| 2024-07-02 | 2.00 | 2.00 | 1.91 | 1.91 | 0.0M |
| 2024-07-01 | 2.00 | 2.00 | 1.91 | 1.91 | 0.1M |
| 2024-06-28 | 1.94 | 2.00 | 1.94 | 2.00 | 0.0M |
| 2024-06-27 | 1.94 | 1.94 | 1.94 | 1.94 | 0.1M |
| 2024-06-26 | 1.94 | 1.94 | 1.87 | 1.94 | 0.0M |
| 2024-06-25 | 1.98 | 2.00 | 1.94 | 1.94 | 0.0M |
| 2024-06-24 | 1.95 | 2.01 | 1.95 | 1.98 | 0.0M |
| 2024-06-21 | 1.95 | 1.95 | 1.94 | 1.95 | 0.0M |
| 2024-06-20 | 1.95 | 1.95 | 1.94 | 1.94 | 0.0M |
| 2024-06-19 | 1.86 | 1.94 | 1.86 | 1.94 | 0.0M |
| 2024-06-18 | 1.86 | 2.17 | 1.86 | 1.94 | 0.1M |
| 2024-06-14 | 2.00 | 2.00 | 1.91 | 2.00 | 0.0M |
| 2024-06-13 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-06-12 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-06-11 | 1.93 | 2.05 | 1.93 | 2.05 | 0.0M |
| 2024-06-10 | 1.98 | 2.08 | 1.98 | 2.08 | 0.0M |
| 2024-06-07 | 1.93 | 2.09 | 1.93 | 2.09 | 0.0M |
| 2024-06-06 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0M |
| 2024-06-05 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0M |
| 2024-06-04 | 1.90 | 1.93 | 1.81 | 1.93 | 0.0M |
| 2024-06-03 | 1.81 | 1.98 | 1.81 | 1.90 | 0.0M |
| 2024-05-31 | 2.09 | 2.09 | 1.90 | 1.90 | 0.1M |
| 2024-05-30 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0M |
| 2024-05-29 | 1.94 | 2.10 | 1.94 | 2.10 | 0.0M |
| 2024-05-28 | 1.99 | 2.04 | 1.95 | 2.04 | 0.0M |
| 2024-05-27 | 1.90 | 2.04 | 1.90 | 2.04 | 0.0M |
| 2024-05-24 | 1.99 | 1.99 | 1.91 | 1.99 | 0.0M |
| 2024-05-23 | 2.00 | 2.00 | 1.99 | 1.99 | 0.1M |
| 2024-05-22 | 2.00 | 2.09 | 2.00 | 2.09 | 0.0M |
| 2024-05-21 | 2.13 | 2.13 | 2.10 | 2.10 | 0.0M |
| 2024-05-17 | 2.20 | 2.20 | 2.11 | 2.11 | 0.0M |
| 2024-05-16 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-05-15 | 2.15 | 2.15 | 2.14 | 2.14 | 0.0M |
| 2024-05-14 | 2.01 | 2.11 | 2.01 | 2.05 | 0.0M |
| 2024-05-13 | 2.10 | 2.10 | 2.01 | 2.01 | 0.0M |
| 2024-05-10 | 2.10 | 2.10 | 2.00 | 2.00 | 0.0M |
| 2024-05-09 | 2.04 | 2.04 | 1.94 | 2.00 | 0.1M |
| 2024-05-08 | 2.25 | 2.25 | 2.04 | 2.04 | 0.0M |
| 2024-05-07 | 2.20 | 2.20 | 2.02 | 2.15 | 0.0M |
| 2024-05-06 | 2.10 | 2.15 | 2.06 | 2.13 | 0.0M |
| 2024-05-03 | 2.16 | 2.16 | 2.07 | 2.15 | 0.0M |
| 2024-05-02 | 2.06 | 2.07 | 2.06 | 2.07 | 0.1M |
| 2024-04-30 | 2.08 | 2.23 | 2.07 | 2.07 | 0.0M |
| 2024-04-29 | 2.19 | 2.19 | 2.13 | 2.13 | 0.0M |
| 2024-04-26 | 2.42 | 2.42 | 2.19 | 2.19 | 0.1M |
| 2024-04-25 | 2.34 | 2.34 | 2.25 | 2.30 | 0.1M |
| 2024-04-24 | 2.35 | 2.35 | 2.15 | 2.35 | 0.1M |
| 2024-04-23 | 2.15 | 2.25 | 2.15 | 2.24 | 0.1M |
| 2024-04-22 | 2.15 | 2.16 | 2.15 | 2.15 | 0.0M |
| 2024-04-19 | 2.15 | 2.15 | 2.15 | 2.15 | 0.2M |
| 2024-04-18 | 2.05 | 2.15 | 2.05 | 2.15 | 0.1M |
| 2024-04-16 | 2.12 | 2.12 | 2.05 | 2.05 | 0.0M |
| 2024-04-15 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0M |
| 2024-04-12 | 2.26 | 2.26 | 2.19 | 2.19 | 0.0M |
| 2024-04-10 | 2.38 | 2.38 | 2.26 | 2.26 | 0.1M |
| 2024-04-09 | 2.38 | 2.39 | 2.38 | 2.38 | 0.1M |
| 2024-04-08 | 2.35 | 2.39 | 2.27 | 2.27 | 0.1M |
| 2024-04-05 | 2.06 | 2.27 | 2.06 | 2.27 | 0.1M |
| 2024-04-04 | 2.17 | 2.17 | 2.15 | 2.17 | 0.1M |
| 2024-04-03 | 2.06 | 2.06 | 2.06 | 2.06 | 0.1M |
| 2024-04-02 | 1.93 | 1.97 | 1.93 | 1.97 | 0.0M |
| 2024-04-01 | 1.90 | 1.90 | 1.90 | 1.90 | 0.1M |
| 2024-03-27 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0M |
| 2024-03-26 | 1.81 | 1.90 | 1.81 | 1.90 | 0.0M |
| 2024-03-21 | 1.81 | 1.91 | 1.81 | 1.91 | 0.0M |
| 2024-03-20 | 1.95 | 1.95 | 1.85 | 1.91 | 0.0M |
| 2024-03-19 | 1.73 | 1.88 | 1.73 | 1.88 | 0.0M |
| 2024-03-18 | 1.80 | 1.80 | 1.70 | 1.79 | 0.0M |
| 2024-03-15 | 1.70 | 1.73 | 1.70 | 1.73 | 0.0M |
| 2024-03-14 | 1.65 | 1.73 | 1.64 | 1.64 | 0.0M |
| 2024-03-13 | 1.64 | 1.73 | 1.64 | 1.64 | 0.0M |
| 2024-03-12 | 1.75 | 1.75 | 1.73 | 1.73 | 0.0M |
| 2024-03-11 | 1.84 | 1.89 | 1.72 | 1.74 | 0.1M |
| 2024-03-07 | 1.90 | 1.90 | 1.80 | 1.80 | 0.0M |
| 2024-03-06 | 1.90 | 1.96 | 1.87 | 1.87 | 0.0M |
| 2024-03-05 | 1.73 | 1.88 | 1.73 | 1.87 | 0.0M |
| 2024-03-04 | 1.87 | 1.87 | 1.73 | 1.80 | 0.0M |
| 2024-03-01 | 1.79 | 1.84 | 1.79 | 1.80 | 0.1M |
| 2024-02-29 | 1.74 | 1.80 | 1.74 | 1.79 | 0.0M |
| 2024-02-28 | 1.77 | 1.80 | 1.74 | 1.74 | 0.0M |
| 2024-02-27 | 1.95 | 1.95 | 1.77 | 1.77 | 0.2M |
| 2024-02-26 | 1.95 | 2.04 | 1.86 | 1.86 | 0.1M |
| 2024-02-23 | 1.95 | 2.05 | 1.95 | 1.95 | 0.0M |
| 2024-02-22 | 2.05 | 2.05 | 1.95 | 1.96 | 0.0M |
| 2024-02-21 | 2.05 | 2.05 | 1.95 | 2.05 | 0.0M |
| 2024-02-20 | 1.90 | 2.06 | 1.90 | 2.05 | 0.1M |
| 2024-02-19 | 1.83 | 1.99 | 1.83 | 1.97 | 0.0M |
| 2024-02-16 | 1.93 | 1.93 | 1.92 | 1.92 | 0.0M |
| 2024-02-15 | 1.90 | 1.93 | 1.86 | 1.93 | 0.0M |
| 2024-02-14 | 1.97 | 1.97 | 1.95 | 1.95 | 0.0M |
| 2024-02-13 | 1.84 | 2.00 | 1.84 | 1.88 | 0.1M |
| 2024-02-12 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0M |
| 2024-02-09 | 1.85 | 1.90 | 1.83 | 1.83 | 0.2M |
| 2024-02-08 | 2.04 | 2.04 | 2.03 | 2.03 | 0.1M |
| 2024-02-07 | 2.74 | 2.74 | 2.25 | 2.25 | 0.4M |
| 2024-02-06 | 2.53 | 2.53 | 2.50 | 2.50 | 1.2M |
| 2024-02-05 | 2.00 | 2.11 | 2.00 | 2.11 | 0.9M |
| 2024-02-02 | 1.74 | 1.80 | 1.74 | 1.76 | 0.3M |
| 2024-02-01 | 1.80 | 1.80 | 1.75 | 1.75 | 0.1M |
| 2024-01-31 | 1.80 | 1.80 | 1.70 | 1.70 | 0.0M |
| 2024-01-30 | 1.77 | 1.77 | 1.73 | 1.73 | 0.1M |
| 2024-01-29 | 1.77 | 1.77 | 1.70 | 1.77 | 0.1M |
| 2024-01-25 | 1.63 | 1.78 | 1.63 | 1.77 | 0.3M |
| 2024-01-24 | 1.56 | 1.63 | 1.56 | 1.63 | 0.1M |
| 2024-01-23 | 1.50 | 1.59 | 1.50 | 1.51 | 0.3M |
| 2024-01-20 | 1.59 | 1.65 | 1.53 | 1.57 | 0.0M |
| 2024-01-19 | 1.60 | 1.60 | 1.59 | 1.59 | 0.0M |
| 2024-01-18 | 1.60 | 1.65 | 1.57 | 1.60 | 0.1M |
| 2024-01-17 | 1.70 | 1.70 | 1.52 | 1.56 | 0.2M |
| 2024-01-16 | 1.66 | 1.70 | 1.60 | 1.60 | 0.1M |
| 2024-01-15 | 1.62 | 1.85 | 1.62 | 1.66 | 0.2M |
| 2024-01-12 | 1.62 | 1.62 | 1.53 | 1.58 | 0.0M |
| 2024-01-11 | 1.57 | 1.62 | 1.57 | 1.62 | 0.0M |
| 2024-01-10 | 1.57 | 1.58 | 1.57 | 1.58 | 0.0M |
| 2024-01-09 | 1.58 | 1.58 | 1.57 | 1.57 | 0.0M |
| 2024-01-08 | 1.55 | 1.55 | 1.51 | 1.52 | 0.0M |
| 2024-01-05 | 1.59 | 1.59 | 1.55 | 1.55 | 0.0M |
| 2024-01-04 | 1.55 | 1.55 | 1.54 | 1.54 | 0.0M |
| 2024-01-03 | 1.51 | 1.59 | 1.51 | 1.54 | 0.0M |
| 2024-01-02 | 1.55 | 1.55 | 1.50 | 1.51 | 0.0M |
| 2024-01-01 | 1.55 | 1.55 | 1.50 | 1.55 | 0.0M |