13.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.15 | 10.29 | 9.61 | 9.69 | 11.1M |
| 2024-12-30 | 10.07 | 10.22 | 9.87 | 10.12 | 9.1M |
| 2024-12-27 | 10.25 | 10.35 | 10.04 | 10.16 | 8.9M |
| 2024-12-26 | 9.98 | 10.23 | 9.90 | 10.09 | 10.6M |
| 2024-12-25 | 10.25 | 10.35 | 9.77 | 9.89 | 15.0M |
| 2024-12-24 | 10.40 | 10.43 | 10.15 | 10.30 | 11.7M |
| 2024-12-23 | 10.96 | 10.96 | 10.11 | 10.23 | 18.2M |
| 2024-12-20 | 10.75 | 11.16 | 10.75 | 10.97 | 13.4M |
| 2024-12-19 | 10.50 | 10.91 | 10.47 | 10.84 | 12.0M |
| 2024-12-18 | 10.66 | 10.92 | 10.42 | 10.76 | 13.2M |
| 2024-12-17 | 11.11 | 11.31 | 10.57 | 10.62 | 20.9M |
| 2024-12-16 | 11.52 | 11.89 | 11.04 | 11.19 | 20.1M |
| 2024-12-13 | 12.01 | 12.06 | 11.50 | 11.51 | 28.8M |
| 2024-12-12 | 12.09 | 12.53 | 11.96 | 12.28 | 30.0M |
| 2024-12-11 | 11.84 | 12.40 | 11.69 | 12.11 | 28.2M |
| 2024-12-10 | 12.43 | 12.49 | 11.92 | 11.98 | 37.0M |
| 2024-12-09 | 11.81 | 12.20 | 11.80 | 11.95 | 32.3M |
| 2024-12-06 | 12.30 | 13.19 | 12.02 | 12.02 | 65.5M |
| 2024-12-05 | 12.08 | 12.56 | 11.98 | 12.43 | 45.3M |
| 2024-12-04 | 11.58 | 12.58 | 11.42 | 12.31 | 57.2M |
| 2024-12-03 | 11.90 | 12.09 | 11.56 | 11.76 | 31.5M |
| 2024-12-02 | 11.71 | 12.27 | 11.52 | 12.00 | 46.5M |
| 2024-11-29 | 10.97 | 12.33 | 10.87 | 11.93 | 56.8M |
| 2024-11-28 | 11.09 | 12.11 | 11.00 | 11.12 | 31.5M |
| 2024-11-27 | 10.75 | 11.10 | 10.31 | 11.09 | 26.1M |
| 2024-11-26 | 10.91 | 11.72 | 10.52 | 11.10 | 30.8M |
| 2024-11-25 | 11.32 | 11.38 | 10.73 | 11.10 | 27.5M |
| 2024-11-22 | 11.63 | 12.19 | 11.19 | 11.23 | 46.0M |
| 2024-11-21 | 11.94 | 12.02 | 11.34 | 11.64 | 48.2M |
| 2024-11-20 | 11.60 | 12.84 | 11.52 | 12.18 | 70.7M |
| 2024-11-19 | 10.42 | 11.87 | 10.20 | 11.85 | 56.3M |
| 2024-11-18 | 12.03 | 12.32 | 10.48 | 10.73 | 58.6M |
| 2024-11-15 | 11.84 | 13.18 | 11.36 | 12.18 | 85.0M |
| 2024-11-14 | 10.59 | 11.75 | 10.42 | 11.21 | 54.4M |
| 2024-11-13 | 10.81 | 11.00 | 10.30 | 10.72 | 33.7M |
| 2024-11-12 | 11.81 | 12.24 | 10.77 | 11.01 | 63.3M |
| 2024-11-11 | 9.76 | 11.84 | 9.70 | 11.33 | 54.2M |
| 2024-11-08 | 10.12 | 10.19 | 9.87 | 9.93 | 20.4M |
| 2024-11-07 | 9.58 | 9.96 | 9.53 | 9.95 | 18.4M |
| 2024-11-06 | 9.83 | 9.99 | 9.58 | 9.70 | 17.8M |
| 2024-11-05 | 9.32 | 9.80 | 9.24 | 9.73 | 19.7M |
| 2024-11-04 | 9.25 | 9.53 | 9.17 | 9.29 | 14.3M |
| 2024-11-01 | 10.15 | 10.15 | 9.15 | 9.18 | 25.3M |
| 2024-10-31 | 10.06 | 10.29 | 9.90 | 10.18 | 34.4M |
| 2024-10-30 | 9.60 | 10.59 | 9.30 | 10.39 | 46.0M |
| 2024-10-29 | 9.44 | 10.10 | 9.40 | 9.62 | 26.7M |
| 2024-10-28 | 9.11 | 9.39 | 9.11 | 9.36 | 12.4M |
| 2024-10-25 | 8.97 | 9.19 | 8.96 | 9.08 | 8.7M |
| 2024-10-24 | 9.01 | 9.08 | 8.84 | 8.98 | 9.2M |
| 2024-10-23 | 9.16 | 9.34 | 9.04 | 9.09 | 11.6M |
| 2024-10-22 | 9.40 | 9.44 | 9.08 | 9.17 | 14.5M |
| 2024-10-21 | 9.21 | 9.57 | 9.18 | 9.46 | 19.4M |
| 2024-10-18 | 8.95 | 9.48 | 8.84 | 9.26 | 20.1M |
| 2024-10-17 | 9.00 | 9.20 | 8.95 | 9.00 | 13.3M |
| 2024-10-16 | 8.75 | 9.07 | 8.72 | 8.88 | 11.3M |
| 2024-10-15 | 8.88 | 9.41 | 8.85 | 8.98 | 18.5M |
| 2024-10-14 | 8.58 | 9.07 | 8.47 | 9.06 | 17.1M |
| 2024-10-11 | 8.84 | 9.05 | 8.41 | 8.54 | 17.7M |
| 2024-10-10 | 9.44 | 9.60 | 8.98 | 9.02 | 23.0M |
| 2024-10-09 | 10.02 | 10.26 | 9.10 | 9.18 | 42.5M |
| 2024-10-08 | 10.85 | 10.85 | 9.40 | 10.85 | 48.8M |
| 2024-09-30 | 8.28 | 9.10 | 8.06 | 9.04 | 32.8M |
| 2024-09-27 | 7.39 | 7.86 | 7.39 | 7.73 | 14.0M |
| 2024-09-26 | 7.16 | 7.33 | 7.14 | 7.31 | 10.2M |
| 2024-09-25 | 7.20 | 7.42 | 7.20 | 7.26 | 11.5M |
| 2024-09-24 | 7.09 | 7.20 | 6.89 | 7.20 | 8.7M |
| 2024-09-23 | 6.98 | 7.13 | 6.98 | 7.05 | 7.5M |
| 2024-09-20 | 6.94 | 7.30 | 6.81 | 7.01 | 12.0M |
| 2024-09-19 | 6.64 | 6.86 | 6.60 | 6.85 | 5.6M |
| 2024-09-18 | 6.71 | 6.71 | 6.49 | 6.58 | 4.3M |
| 2024-09-13 | 6.83 | 6.94 | 6.63 | 6.65 | 5.9M |
| 2024-09-12 | 6.85 | 6.92 | 6.75 | 6.87 | 7.6M |
| 2024-09-11 | 6.77 | 6.82 | 6.66 | 6.73 | 4.2M |
| 2024-09-10 | 6.77 | 6.84 | 6.59 | 6.79 | 4.0M |
| 2024-09-09 | 6.72 | 6.77 | 6.59 | 6.70 | 4.8M |
| 2024-09-06 | 6.89 | 6.96 | 6.71 | 6.72 | 7.9M |
| 2024-09-05 | 6.83 | 7.13 | 6.83 | 6.90 | 11.4M |
| 2024-09-04 | 6.77 | 6.84 | 6.68 | 6.70 | 5.3M |
| 2024-09-03 | 6.60 | 6.88 | 6.60 | 6.85 | 7.7M |
| 2024-09-02 | 6.66 | 6.79 | 6.61 | 6.65 | 6.2M |
| 2024-08-30 | 6.45 | 6.77 | 6.45 | 6.67 | 7.7M |
| 2024-08-29 | 6.38 | 6.48 | 6.30 | 6.46 | 3.2M |
| 2024-08-28 | 6.34 | 6.44 | 6.20 | 6.39 | 3.1M |
| 2024-08-27 | 6.46 | 6.55 | 6.30 | 6.32 | 3.7M |
| 2024-08-26 | 6.48 | 6.53 | 6.38 | 6.47 | 3.5M |
| 2024-08-23 | 6.33 | 6.57 | 6.31 | 6.50 | 5.0M |
| 2024-08-22 | 6.54 | 6.60 | 6.30 | 6.34 | 3.8M |
| 2024-08-21 | 6.55 | 6.64 | 6.49 | 6.51 | 2.7M |
| 2024-08-20 | 6.65 | 6.67 | 6.52 | 6.56 | 4.5M |
| 2024-08-19 | 6.66 | 6.77 | 6.59 | 6.68 | 6.1M |
| 2024-08-16 | 6.49 | 6.65 | 6.42 | 6.59 | 6.5M |
| 2024-08-15 | 6.11 | 6.60 | 6.11 | 6.49 | 6.4M |
| 2024-08-14 | 6.30 | 6.37 | 6.25 | 6.34 | 1.9M |
| 2024-08-13 | 6.21 | 6.30 | 6.16 | 6.28 | 1.8M |
| 2024-08-12 | 6.23 | 6.31 | 6.14 | 6.21 | 2.9M |
| 2024-08-09 | 6.30 | 6.42 | 6.25 | 6.25 | 2.7M |
| 2024-08-08 | 6.37 | 6.39 | 6.24 | 6.30 | 4.3M |
| 2024-08-07 | 6.41 | 6.68 | 6.37 | 6.45 | 5.6M |
| 2024-08-06 | 6.32 | 6.46 | 6.25 | 6.41 | 4.0M |
| 2024-08-05 | 6.37 | 6.49 | 6.22 | 6.23 | 3.6M |
| 2024-08-02 | 6.52 | 6.59 | 6.37 | 6.41 | 3.0M |
| 2024-08-01 | 6.65 | 6.65 | 6.52 | 6.55 | 3.7M |
| 2024-07-31 | 6.37 | 6.57 | 6.31 | 6.56 | 4.5M |
| 2024-07-30 | 6.30 | 6.40 | 6.23 | 6.36 | 3.4M |
| 2024-07-29 | 6.26 | 6.34 | 6.14 | 6.29 | 4.3M |
| 2024-07-26 | 6.20 | 6.26 | 6.13 | 6.20 | 3.0M |
| 2024-07-25 | 6.01 | 6.24 | 6.01 | 6.16 | 3.4M |
| 2024-07-24 | 6.15 | 6.19 | 6.03 | 6.04 | 3.0M |
| 2024-07-23 | 6.22 | 6.29 | 6.13 | 6.15 | 2.5M |
| 2024-07-22 | 6.14 | 6.27 | 6.12 | 6.24 | 4.0M |
| 2024-07-19 | 6.02 | 6.15 | 5.99 | 6.09 | 2.9M |
| 2024-07-18 | 6.05 | 6.07 | 5.90 | 6.04 | 3.3M |
| 2024-07-17 | 6.16 | 6.22 | 6.10 | 6.10 | 2.6M |
| 2024-07-16 | 6.14 | 6.22 | 6.11 | 6.18 | 2.7M |
| 2024-07-15 | 6.32 | 6.34 | 6.15 | 6.17 | 3.5M |
| 2024-07-12 | 6.40 | 6.49 | 6.31 | 6.35 | 3.0M |
| 2024-07-11 | 6.33 | 6.45 | 6.27 | 6.44 | 4.0M |
| 2024-07-10 | 6.27 | 6.35 | 6.20 | 6.21 | 3.2M |
| 2024-07-09 | 6.15 | 6.28 | 5.99 | 6.27 | 4.6M |
| 2024-07-08 | 6.42 | 6.44 | 6.14 | 6.15 | 4.9M |
| 2024-07-05 | 6.30 | 6.55 | 6.19 | 6.47 | 4.0M |
| 2024-07-04 | 6.58 | 6.74 | 6.33 | 6.34 | 4.8M |
| 2024-07-03 | 6.82 | 6.84 | 6.56 | 6.57 | 5.1M |
| 2024-07-02 | 6.48 | 6.85 | 6.48 | 6.77 | 8.0M |
| 2024-07-01 | 6.45 | 6.52 | 6.36 | 6.48 | 3.6M |
| 2024-06-28 | 6.65 | 6.68 | 6.47 | 6.49 | 4.6M |
| 2024-06-27 | 6.74 | 6.76 | 6.58 | 6.63 | 4.9M |
| 2024-06-26 | 6.28 | 6.79 | 6.22 | 6.77 | 6.0M |
| 2024-06-25 | 6.29 | 6.40 | 6.19 | 6.28 | 3.5M |
| 2024-06-24 | 6.56 | 6.56 | 6.21 | 6.33 | 4.7M |
| 2024-06-21 | 6.58 | 6.69 | 6.42 | 6.58 | 3.0M |
| 2024-06-20 | 6.80 | 6.82 | 6.56 | 6.57 | 3.8M |
| 2024-06-19 | 6.75 | 6.90 | 6.71 | 6.80 | 5.4M |
| 2024-06-18 | 6.55 | 6.72 | 6.47 | 6.71 | 3.7M |
| 2024-06-17 | 6.56 | 6.62 | 6.50 | 6.55 | 3.2M |
| 2024-06-14 | 6.53 | 6.59 | 6.45 | 6.56 | 2.9M |
| 2024-06-13 | 6.61 | 6.62 | 6.45 | 6.51 | 3.1M |
| 2024-06-12 | 6.45 | 6.56 | 6.40 | 6.54 | 3.3M |
| 2024-06-11 | 6.32 | 6.45 | 6.19 | 6.43 | 4.1M |
| 2024-06-07 | 6.15 | 6.35 | 6.14 | 6.31 | 4.5M |
| 2024-06-06 | 6.46 | 6.53 | 6.00 | 6.07 | 7.6M |
| 2024-06-05 | 6.51 | 6.58 | 6.46 | 6.48 | 3.2M |
| 2024-06-04 | 6.71 | 6.71 | 6.44 | 6.52 | 5.4M |
| 2024-06-03 | 6.97 | 6.98 | 6.65 | 6.70 | 4.6M |
| 2024-05-31 | 6.80 | 6.98 | 6.80 | 6.94 | 3.3M |
| 2024-05-30 | 6.79 | 6.87 | 6.72 | 6.79 | 3.0M |
| 2024-05-29 | 6.89 | 6.99 | 6.82 | 6.86 | 3.1M |
| 2024-05-28 | 6.98 | 7.01 | 6.88 | 6.90 | 2.5M |
| 2024-05-27 | 7.00 | 7.00 | 6.80 | 6.97 | 3.3M |
| 2024-05-24 | 7.06 | 7.11 | 6.93 | 6.94 | 3.4M |
| 2024-05-23 | 7.24 | 7.24 | 7.04 | 7.06 | 3.8M |
| 2024-05-22 | 7.17 | 7.24 | 7.08 | 7.22 | 3.1M |
| 2024-05-21 | 7.24 | 7.29 | 7.12 | 7.15 | 4.2M |
| 2024-05-20 | 7.33 | 7.40 | 7.21 | 7.25 | 6.5M |
| 2024-05-17 | 7.14 | 7.31 | 7.09 | 7.31 | 6.8M |
| 2024-05-16 | 6.95 | 7.23 | 6.95 | 7.14 | 6.4M |
| 2024-05-15 | 7.09 | 7.13 | 6.98 | 6.99 | 7.6M |
| 2024-05-14 | 7.30 | 7.40 | 7.13 | 7.22 | 9.0M |
| 2024-05-13 | 7.42 | 7.45 | 7.06 | 7.09 | 10.3M |
| 2024-05-10 | 7.26 | 7.32 | 7.06 | 7.10 | 5.0M |
| 2024-05-09 | 7.13 | 7.36 | 7.13 | 7.29 | 3.4M |
| 2024-05-08 | 7.41 | 7.41 | 7.21 | 7.22 | 4.2M |
| 2024-05-07 | 7.46 | 7.51 | 7.35 | 7.44 | 4.5M |
| 2024-05-06 | 7.55 | 7.62 | 7.45 | 7.46 | 4.7M |
| 2024-04-30 | 7.54 | 7.54 | 7.30 | 7.43 | 5.9M |
| 2024-04-29 | 7.30 | 7.50 | 7.25 | 7.47 | 7.4M |
| 2024-04-26 | 7.28 | 7.34 | 7.06 | 7.30 | 9.2M |
| 2024-04-25 | 7.26 | 7.34 | 7.18 | 7.28 | 5.0M |
| 2024-04-24 | 7.04 | 7.31 | 7.04 | 7.31 | 5.7M |
| 2024-04-23 | 6.92 | 7.13 | 6.92 | 7.04 | 4.7M |
| 2024-04-22 | 6.82 | 6.96 | 6.62 | 6.90 | 3.8M |
| 2024-04-19 | 7.02 | 7.05 | 6.86 | 6.89 | 4.3M |
| 2024-04-18 | 7.16 | 7.18 | 6.99 | 7.03 | 5.8M |
| 2024-04-17 | 6.64 | 7.10 | 6.64 | 7.10 | 7.1M |
| 2024-04-16 | 6.96 | 7.00 | 6.51 | 6.51 | 8.1M |
| 2024-04-15 | 7.25 | 7.42 | 6.90 | 7.00 | 7.7M |
| 2024-04-12 | 7.41 | 7.52 | 7.30 | 7.33 | 4.6M |
| 2024-04-11 | 7.34 | 7.54 | 7.31 | 7.40 | 4.7M |
| 2024-04-10 | 7.69 | 7.70 | 7.34 | 7.39 | 7.6M |
| 2024-04-09 | 7.71 | 7.82 | 7.64 | 7.73 | 5.1M |
| 2024-04-08 | 7.99 | 7.99 | 7.63 | 7.66 | 8.2M |
| 2024-04-03 | 8.16 | 8.17 | 7.85 | 7.99 | 10.2M |
| 2024-04-02 | 8.38 | 8.40 | 8.02 | 8.15 | 15.9M |
| 2024-04-01 | 8.02 | 8.52 | 7.98 | 8.47 | 20.2M |
| 2024-03-29 | 7.87 | 8.34 | 7.72 | 8.01 | 13.6M |
| 2024-03-28 | 7.51 | 7.86 | 7.47 | 7.78 | 8.0M |
| 2024-03-27 | 7.87 | 7.90 | 7.44 | 7.46 | 7.8M |
| 2024-03-26 | 8.05 | 8.16 | 7.71 | 7.89 | 8.9M |
| 2024-03-25 | 8.44 | 8.60 | 8.07 | 8.07 | 11.5M |
| 2024-03-22 | 8.42 | 8.45 | 8.15 | 8.31 | 10.5M |
| 2024-03-21 | 8.46 | 8.49 | 8.27 | 8.42 | 12.5M |
| 2024-03-20 | 8.25 | 8.44 | 8.18 | 8.43 | 15.7M |
| 2024-03-19 | 8.20 | 8.77 | 8.20 | 8.25 | 22.7M |
| 2024-03-18 | 8.00 | 8.16 | 8.00 | 8.16 | 7.7M |
| 2024-03-15 | 7.92 | 7.98 | 7.76 | 7.98 | 5.8M |
| 2024-03-14 | 7.96 | 8.03 | 7.76 | 7.92 | 8.2M |
| 2024-03-13 | 7.92 | 8.14 | 7.88 | 8.04 | 11.4M |
| 2024-03-12 | 7.84 | 7.96 | 7.78 | 7.92 | 7.2M |
| 2024-03-11 | 7.67 | 7.85 | 7.56 | 7.85 | 6.0M |
| 2024-03-08 | 7.58 | 7.71 | 7.53 | 7.70 | 5.3M |
| 2024-03-07 | 7.70 | 7.90 | 7.56 | 7.58 | 7.1M |
| 2024-03-06 | 7.63 | 7.81 | 7.60 | 7.75 | 6.5M |
| 2024-03-05 | 7.87 | 7.89 | 7.63 | 7.66 | 6.2M |
| 2024-03-04 | 7.90 | 7.96 | 7.58 | 7.87 | 8.4M |
| 2024-03-01 | 7.65 | 7.90 | 7.64 | 7.89 | 9.8M |
| 2024-02-29 | 7.16 | 7.67 | 7.15 | 7.65 | 11.0M |
| 2024-02-28 | 8.12 | 8.17 | 7.16 | 7.21 | 16.2M |
| 2024-02-27 | 7.75 | 8.05 | 7.65 | 8.04 | 8.9M |
| 2024-02-26 | 7.69 | 7.95 | 7.52 | 7.75 | 12.1M |
| 2024-02-23 | 7.35 | 7.70 | 7.30 | 7.69 | 11.1M |
| 2024-02-22 | 7.07 | 7.39 | 7.02 | 7.30 | 9.3M |
| 2024-02-21 | 6.88 | 7.26 | 6.84 | 7.05 | 8.3M |
| 2024-02-20 | 6.99 | 7.03 | 6.79 | 6.97 | 7.4M |
| 2024-02-19 | 6.80 | 7.13 | 6.80 | 7.00 | 13.8M |
| 2024-02-08 | 5.72 | 6.72 | 5.71 | 6.67 | 14.7M |
| 2024-02-07 | 5.78 | 6.03 | 5.62 | 5.72 | 10.7M |
| 2024-02-06 | 5.50 | 6.11 | 5.25 | 5.88 | 14.8M |
| 2024-02-05 | 6.46 | 6.52 | 5.51 | 5.68 | 15.6M |
| 2024-02-02 | 6.94 | 7.14 | 6.22 | 6.52 | 9.9M |
| 2024-02-01 | 6.91 | 7.08 | 6.71 | 6.91 | 6.8M |
| 2024-01-31 | 7.50 | 7.50 | 6.90 | 6.96 | 8.5M |
| 2024-01-30 | 7.70 | 7.80 | 7.45 | 7.48 | 5.4M |
| 2024-01-29 | 8.08 | 8.15 | 7.77 | 7.79 | 5.2M |
| 2024-01-26 | 8.15 | 8.29 | 8.08 | 8.09 | 6.3M |
| 2024-01-25 | 7.88 | 8.17 | 7.81 | 8.15 | 7.6M |
| 2024-01-24 | 7.82 | 7.93 | 7.52 | 7.91 | 8.2M |
| 2024-01-23 | 7.84 | 7.92 | 7.66 | 7.81 | 8.2M |
| 2024-01-22 | 8.38 | 8.48 | 7.74 | 7.86 | 8.4M |
| 2024-01-19 | 8.67 | 8.67 | 8.41 | 8.43 | 5.9M |
| 2024-01-18 | 8.70 | 8.76 | 8.38 | 8.63 | 8.1M |
| 2024-01-17 | 9.05 | 9.05 | 8.75 | 8.77 | 4.5M |
| 2024-01-16 | 9.03 | 9.03 | 8.77 | 8.94 | 8.4M |
| 2024-01-15 | 9.04 | 9.11 | 8.90 | 9.08 | 6.9M |
| 2024-01-12 | 9.35 | 9.39 | 9.10 | 9.11 | 7.7M |
| 2024-01-11 | 9.02 | 9.39 | 8.97 | 9.39 | 10.1M |
| 2024-01-10 | 9.19 | 9.19 | 8.90 | 8.99 | 7.8M |
| 2024-01-09 | 9.39 | 9.50 | 9.14 | 9.19 | 7.8M |
| 2024-01-08 | 9.42 | 9.63 | 9.25 | 9.30 | 8.0M |
| 2024-01-05 | 9.77 | 9.83 | 9.42 | 9.46 | 11.5M |
| 2024-01-04 | 9.75 | 9.98 | 9.56 | 9.76 | 14.0M |
| 2024-01-03 | 9.93 | 9.96 | 9.61 | 9.71 | 16.9M |
| 2024-01-02 | 9.59 | 10.42 | 9.55 | 9.94 | 24.4M |