0.07
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2023-12-29 | 17.64 | 18.24 | 16.92 | 18.24 | 0.0M |
2023-12-28 | 17.40 | 18.12 | 16.92 | 17.52 | 0.0M |
2023-12-27 | 18.00 | 19.20 | 16.92 | 17.52 | 0.0M |
2023-12-26 | 18.84 | 21.02 | 17.04 | 18.24 | 0.0M |
2023-12-22 | 19.92 | 21.84 | 18.60 | 19.32 | 0.0M |
2023-12-21 | 20.16 | 20.16 | 18.24 | 18.60 | 0.0M |
2023-12-20 | 18.84 | 19.80 | 18.12 | 19.56 | 0.0M |
2023-12-19 | 18.24 | 19.32 | 16.80 | 18.12 | 0.0M |
2023-12-18 | 19.20 | 19.80 | 17.16 | 17.40 | 0.0M |
2023-12-15 | 18.48 | 19.80 | 18.00 | 18.72 | 0.0M |
2023-12-14 | 17.64 | 18.48 | 16.92 | 17.76 | 0.0M |
2023-12-13 | 18.12 | 18.48 | 16.44 | 17.64 | 0.0M |
2023-12-12 | 20.28 | 20.28 | 18.36 | 18.60 | 0.0M |
2023-12-11 | 19.80 | 20.52 | 19.20 | 19.80 | 0.0M |
2023-12-08 | 19.32 | 20.16 | 19.20 | 19.80 | 0.0M |
2023-12-07 | 20.40 | 20.40 | 18.84 | 19.92 | 0.0M |
2023-12-06 | 21.12 | 21.24 | 19.68 | 20.16 | 0.0M |
2023-12-05 | 21.12 | 21.60 | 20.40 | 20.64 | 0.0M |
2023-12-04 | 21.96 | 22.08 | 21.12 | 21.48 | 0.0M |
2023-12-01 | 22.56 | 23.04 | 21.72 | 22.20 | 0.0M |
2023-11-30 | 23.88 | 25.14 | 22.32 | 22.80 | 0.0M |
2023-11-29 | 23.52 | 24.00 | 22.80 | 23.52 | 0.0M |
2023-11-28 | 22.08 | 23.04 | 22.08 | 22.20 | 0.0M |
2023-11-27 | 22.80 | 23.64 | 21.90 | 22.44 | 0.0M |
2023-11-24 | 22.20 | 23.04 | 21.35 | 22.56 | 0.0M |
2023-11-22 | 20.16 | 21.00 | 19.44 | 20.40 | 0.0M |
2023-11-21 | 22.68 | 23.16 | 20.28 | 20.28 | 0.0M |
2023-11-20 | 23.52 | 23.63 | 22.20 | 22.56 | 0.0M |
2023-11-17 | 23.40 | 23.76 | 22.56 | 23.16 | 0.0M |
2023-11-16 | 23.40 | 23.64 | 22.80 | 23.16 | 0.0M |
2023-11-15 | 22.20 | 23.92 | 22.20 | 23.16 | 0.0M |
2023-11-14 | 23.04 | 24.47 | 20.40 | 22.92 | 0.0M |
2023-11-13 | 20.52 | 22.80 | 20.52 | 21.60 | 0.0M |
2023-11-10 | 21.72 | 23.28 | 17.28 | 21.48 | 0.0M |
2023-11-09 | 21.60 | 22.20 | 19.68 | 20.28 | 0.0M |
2023-11-08 | 22.56 | 22.76 | 21.12 | 21.36 | 0.0M |
2023-11-07 | 19.20 | 24.00 | 18.96 | 22.56 | 0.0M |
2023-11-06 | 28.08 | 28.20 | 18.05 | 19.92 | 0.1M |
2023-11-03 | 28.80 | 28.80 | 26.40 | 26.88 | 0.0M |
2023-11-02 | 26.88 | 27.83 | 26.40 | 27.00 | 0.0M |
2023-11-01 | 27.84 | 27.96 | 27.07 | 27.60 | 0.0M |
2023-10-31 | 30.60 | 30.60 | 26.38 | 28.08 | 0.0M |
2023-10-30 | 28.56 | 31.20 | 28.56 | 29.88 | 0.0M |
2023-10-27 | 29.64 | 31.08 | 28.44 | 28.56 | 0.0M |
2023-10-26 | 30.96 | 31.08 | 28.20 | 28.44 | 0.0M |
2023-10-25 | 29.88 | 33.00 | 29.40 | 29.64 | 0.1M |
2023-10-24 | 28.68 | 29.28 | 28.20 | 28.80 | 0.0M |
2023-10-23 | 28.68 | 28.80 | 28.20 | 28.68 | 0.0M |
2023-10-20 | 28.68 | 28.80 | 27.84 | 28.44 | 0.0M |
2023-10-19 | 28.20 | 28.80 | 28.20 | 28.32 | 0.0M |
2023-10-18 | 29.28 | 29.28 | 28.08 | 28.32 | 0.0M |
2023-10-17 | 27.48 | 29.16 | 25.98 | 28.20 | 0.0M |
2023-10-16 | 28.20 | 29.40 | 27.72 | 28.56 | 0.0M |
2023-10-13 | 26.88 | 28.50 | 26.40 | 27.60 | 0.0M |
2023-10-12 | 25.20 | 26.64 | 25.14 | 26.52 | 0.1M |
2023-10-11 | 29.40 | 30.12 | 25.32 | 26.52 | 0.0M |
2023-10-10 | 39.00 | 39.60 | 36.00 | 37.20 | 0.0M |
2023-10-09 | 39.00 | 40.20 | 38.40 | 39.00 | 0.0M |
2023-10-06 | 39.36 | 40.20 | 39.12 | 40.20 | 0.0M |
2023-10-05 | 40.20 | 40.20 | 39.48 | 39.72 | 0.0M |
2023-10-04 | 40.61 | 40.68 | 39.49 | 39.84 | 0.0M |
2023-10-03 | 41.55 | 42.84 | 39.48 | 40.68 | 0.0M |
2023-10-02 | 39.72 | 40.98 | 39.60 | 40.80 | 0.0M |
2023-09-29 | 40.32 | 41.70 | 39.96 | 40.20 | 0.0M |
2023-09-28 | 40.20 | 41.28 | 40.20 | 40.80 | 0.0M |
2023-09-27 | 40.92 | 41.70 | 40.80 | 41.40 | 0.0M |
2023-09-26 | 43.44 | 44.15 | 41.44 | 42.00 | 0.0M |
2023-09-25 | 42.72 | 43.08 | 41.64 | 42.36 | 0.0M |
2023-09-22 | 44.76 | 45.00 | 43.20 | 43.68 | 0.0M |
2023-09-21 | 46.92 | 47.16 | 44.40 | 46.08 | 0.0M |
2023-09-20 | 47.40 | 48.00 | 46.08 | 46.20 | 0.0M |
2023-09-19 | 47.16 | 49.56 | 46.08 | 47.16 | 0.0M |
2023-09-18 | 48.96 | 50.06 | 46.08 | 47.28 | 0.0M |
2023-09-15 | 47.88 | 48.24 | 47.18 | 48.00 | 0.0M |
2023-09-14 | 48.00 | 48.00 | 47.16 | 48.00 | 0.0M |
2023-09-13 | 47.28 | 48.12 | 46.20 | 46.92 | 0.0M |
2023-09-12 | 48.00 | 48.84 | 47.16 | 48.00 | 0.0M |
2023-09-11 | 50.40 | 52.05 | 46.32 | 48.90 | 0.0M |
2023-09-08 | 51.96 | 51.96 | 48.66 | 50.40 | 0.0M |
2023-09-07 | 51.60 | 51.60 | 49.56 | 49.68 | 0.0M |
2023-09-06 | 50.76 | 51.00 | 49.20 | 51.00 | 0.0M |
2023-09-05 | 48.60 | 51.48 | 48.60 | 50.52 | 0.0M |
2023-09-01 | 47.76 | 49.32 | 47.76 | 48.00 | 0.0M |
2023-08-31 | 47.40 | 49.20 | 46.32 | 47.28 | 0.0M |
2023-08-30 | 47.04 | 48.84 | 47.04 | 47.76 | 0.0M |
2023-08-29 | 48.96 | 49.80 | 47.16 | 47.88 | 0.0M |
2023-08-28 | 48.60 | 51.96 | 48.60 | 50.40 | 0.0M |
2023-08-25 | 49.56 | 51.00 | 48.12 | 49.74 | 0.0M |
2023-08-24 | 52.56 | 52.56 | 47.28 | 48.48 | 0.3M |
2023-08-23 | 51.72 | 52.68 | 50.40 | 52.21 | 0.0M |
2023-08-22 | 50.28 | 51.18 | 50.16 | 50.52 | 0.0M |
2023-08-21 | 51.60 | 52.20 | 49.55 | 51.00 | 0.0M |
2023-08-18 | 51.24 | 56.04 | 48.84 | 51.00 | 0.0M |
2023-08-17 | 51.36 | 51.36 | 49.08 | 49.98 | 0.0M |
2023-08-16 | 50.52 | 52.67 | 50.04 | 51.00 | 0.0M |
2023-08-15 | 48.48 | 51.51 | 48.48 | 49.92 | 0.0M |
2023-08-14 | 51.36 | 51.60 | 49.08 | 49.56 | 0.0M |
2023-08-11 | 50.52 | 56.40 | 48.60 | 49.20 | 0.0M |
2023-08-10 | 49.44 | 52.20 | 49.44 | 49.80 | 0.0M |
2023-08-09 | 52.44 | 52.56 | 49.20 | 49.20 | 0.0M |
2023-08-08 | 53.13 | 53.13 | 49.44 | 50.64 | 0.0M |
2023-08-07 | 51.00 | 52.44 | 48.36 | 50.40 | 0.0M |
2023-08-04 | 48.84 | 51.96 | 48.00 | 49.32 | 0.0M |
2023-08-03 | 49.20 | 52.03 | 48.80 | 50.40 | 0.0M |
2023-08-02 | 48.60 | 51.06 | 48.00 | 49.56 | 0.0M |
2023-08-01 | 49.92 | 51.06 | 48.24 | 48.24 | 0.0M |
2023-07-31 | 53.04 | 54.00 | 50.40 | 50.40 | 0.0M |
2023-07-28 | 50.88 | 53.16 | 50.88 | 52.44 | 0.0M |
2023-07-27 | 49.56 | 53.28 | 49.56 | 53.28 | 0.0M |
2023-07-26 | 49.44 | 51.00 | 49.32 | 50.88 | 0.0M |
2023-07-25 | 48.96 | 51.00 | 48.96 | 50.40 | 0.0M |
2023-07-24 | 50.40 | 51.60 | 48.00 | 48.60 | 0.0M |
2023-07-21 | 51.60 | 52.20 | 49.80 | 49.80 | 0.0M |
2023-07-20 | 51.72 | 52.39 | 50.28 | 51.60 | 0.0M |
2023-07-19 | 51.24 | 52.44 | 50.88 | 52.08 | 0.0M |
2023-07-18 | 51.12 | 51.72 | 50.04 | 51.00 | 0.0M |
2023-07-17 | 50.40 | 51.36 | 49.92 | 51.00 | 0.0M |
2023-07-14 | 51.12 | 52.68 | 51.12 | 51.12 | 0.0M |
2023-07-13 | 52.56 | 54.00 | 51.84 | 51.84 | 0.0M |
2023-07-12 | 53.16 | 54.00 | 51.60 | 51.96 | 0.0M |
2023-07-11 | 54.72 | 54.84 | 51.60 | 52.32 | 0.0M |
2023-07-10 | 61.08 | 62.04 | 54.72 | 54.72 | 0.0M |
2023-07-07 | 45.00 | 62.52 | 45.00 | 58.80 | 0.0M |
2023-07-06 | 42.72 | 44.28 | 42.72 | 43.80 | 0.0M |
2023-07-05 | 42.96 | 47.88 | 41.64 | 44.40 | 0.0M |
2023-07-03 | 40.44 | 43.92 | 39.36 | 43.80 | 0.0M |
2023-06-30 | 46.32 | 48.48 | 41.64 | 41.64 | 0.0M |
2023-06-29 | 44.16 | 46.21 | 42.42 | 46.20 | 0.0M |
2023-06-28 | 39.60 | 44.04 | 39.60 | 43.80 | 0.0M |
2023-06-27 | 41.28 | 43.56 | 40.32 | 40.32 | 0.0M |
2023-06-26 | 38.52 | 42.48 | 38.52 | 42.48 | 0.0M |
2023-06-23 | 38.10 | 39.36 | 37.92 | 38.40 | 0.0M |
2023-06-22 | 39.60 | 39.60 | 38.16 | 38.40 | 0.0M |
2023-06-21 | 39.24 | 39.24 | 37.32 | 37.92 | 0.0M |
2023-06-20 | 40.20 | 40.53 | 38.76 | 38.76 | 0.0M |
2023-06-16 | 40.20 | 41.40 | 39.48 | 39.48 | 0.0M |
2023-06-15 | 40.44 | 41.40 | 39.00 | 40.20 | 0.0M |
2023-06-14 | 39.72 | 41.28 | 39.00 | 39.00 | 0.0M |
2023-06-13 | 41.40 | 42.24 | 39.95 | 40.20 | 0.0M |
2023-06-12 | 41.64 | 42.00 | 40.68 | 41.76 | 0.0M |
2023-06-09 | 40.44 | 40.92 | 40.20 | 40.20 | 0.0M |
2023-06-08 | 41.94 | 42.48 | 40.80 | 40.80 | 0.0M |
2023-06-07 | 42.73 | 44.16 | 41.64 | 41.76 | 0.0M |
2023-06-06 | 41.28 | 43.92 | 40.95 | 41.40 | 0.0M |
2023-06-05 | 41.88 | 43.17 | 39.60 | 42.47 | 0.0M |
2023-06-02 | 41.40 | 43.12 | 41.40 | 42.12 | 0.0M |
2023-06-01 | 42.12 | 42.96 | 40.92 | 41.16 | 0.0M |
2023-05-31 | 42.12 | 43.56 | 41.04 | 42.36 | 0.0M |
2023-05-30 | 41.88 | 42.18 | 41.16 | 42.18 | 0.0M |
2023-05-26 | 41.04 | 41.97 | 40.44 | 41.97 | 0.0M |
2023-05-25 | 44.16 | 44.16 | 40.92 | 41.04 | 0.0M |
2023-05-24 | 42.96 | 44.15 | 41.40 | 43.44 | 0.0M |
2023-05-23 | 45.60 | 45.60 | 42.84 | 43.20 | 0.0M |
2023-05-22 | 46.08 | 49.27 | 45.60 | 45.60 | 0.0M |
2023-05-19 | 46.92 | 46.92 | 45.72 | 46.80 | 0.0M |
2023-05-18 | 48.00 | 48.00 | 45.96 | 46.98 | 0.0M |
2023-05-17 | 45.00 | 48.12 | 42.62 | 48.00 | 0.0M |
2023-05-16 | 44.16 | 46.56 | 42.60 | 45.00 | 0.0M |
2023-05-15 | 48.00 | 49.20 | 43.80 | 45.48 | 0.0M |
2023-05-12 | 43.44 | 48.00 | 43.44 | 48.00 | 0.0M |
2023-05-11 | 44.40 | 44.40 | 42.84 | 43.32 | 0.0M |
2023-05-10 | 43.68 | 44.28 | 43.08 | 44.28 | 0.0M |
2023-05-09 | 44.28 | 44.40 | 42.60 | 43.61 | 0.0M |
2023-05-08 | 44.88 | 44.88 | 43.80 | 43.88 | 0.0M |
2023-05-05 | 43.92 | 44.36 | 43.22 | 44.36 | 0.0M |
2023-05-04 | 43.80 | 45.96 | 43.80 | 45.96 | 0.0M |
2023-05-03 | 43.32 | 46.32 | 43.20 | 43.20 | 0.0M |
2023-05-02 | 45.00 | 45.12 | 43.80 | 44.28 | 0.0M |
2023-05-01 | 47.88 | 47.88 | 45.00 | 45.00 | 0.0M |
2023-04-28 | 46.20 | 47.76 | 45.00 | 47.16 | 0.0M |
2023-04-27 | 44.88 | 46.80 | 43.32 | 45.00 | 0.0M |
2023-04-26 | 48.12 | 48.12 | 44.55 | 45.00 | 0.0M |
2023-04-25 | 45.60 | 47.76 | 43.80 | 46.80 | 0.0M |
2023-04-24 | 46.20 | 47.27 | 45.62 | 46.08 | 0.0M |
2023-04-21 | 46.20 | 47.88 | 45.60 | 46.32 | 0.0M |
2023-04-20 | 46.74 | 47.88 | 46.68 | 47.76 | 0.0M |
2023-04-19 | 46.44 | 47.33 | 46.21 | 47.22 | 0.0M |
2023-04-18 | 47.52 | 49.20 | 46.56 | 46.92 | 0.0M |
2023-04-17 | 49.08 | 49.20 | 48.24 | 49.20 | 0.0M |
2023-04-14 | 48.22 | 49.20 | 46.68 | 49.20 | 0.0M |
2023-04-13 | 48.24 | 48.66 | 48.12 | 48.12 | 0.0M |
2023-04-12 | 49.92 | 49.92 | 48.12 | 49.20 | 0.0M |
2023-04-11 | 48.12 | 50.27 | 47.89 | 49.38 | 0.0M |
2023-04-10 | 45.84 | 48.69 | 45.72 | 47.40 | 0.0M |
2023-04-06 | 45.96 | 49.20 | 45.96 | 47.76 | 0.0M |
2023-04-05 | 48.36 | 50.40 | 43.92 | 45.48 | 0.0M |
2023-04-04 | 49.56 | 50.64 | 48.24 | 48.60 | 0.0M |
2023-04-03 | 50.52 | 51.00 | 48.61 | 51.00 | 0.0M |
2023-03-31 | 54.72 | 55.56 | 49.32 | 50.64 | 0.0M |
2023-03-30 | 53.04 | 54.00 | 52.80 | 54.00 | 0.0M |
2023-03-29 | 52.20 | 54.72 | 51.36 | 54.72 | 0.0M |
2023-03-28 | 55.92 | 55.92 | 50.28 | 52.44 | 0.0M |
2023-03-27 | 58.68 | 60.38 | 54.36 | 56.64 | 0.0M |
2023-03-24 | 60.36 | 60.36 | 58.68 | 60.36 | 0.0M |
2023-03-23 | 59.40 | 60.68 | 57.14 | 60.60 | 0.0M |
2023-03-22 | 60.84 | 61.06 | 58.32 | 60.00 | 0.0M |
2023-03-21 | 60.00 | 61.20 | 57.72 | 60.00 | 0.0M |
2023-03-20 | 60.12 | 60.12 | 57.48 | 60.00 | 0.0M |
2023-03-17 | 58.56 | 60.36 | 56.28 | 60.12 | 0.0M |
2023-03-16 | 54.84 | 55.68 | 54.00 | 55.68 | 0.0M |
2023-03-15 | 55.08 | 57.60 | 54.00 | 57.24 | 0.0M |
2023-03-14 | 56.04 | 59.40 | 53.04 | 55.44 | 0.0M |
2023-03-13 | 61.20 | 61.20 | 52.13 | 56.52 | 0.0M |
2023-03-10 | 57.00 | 60.61 | 57.00 | 60.60 | 0.0M |
2023-03-09 | 55.44 | 57.84 | 53.28 | 56.28 | 0.0M |
2023-03-08 | 53.64 | 55.08 | 49.80 | 55.08 | 0.0M |
2023-03-07 | 50.52 | 53.76 | 49.86 | 53.04 | 0.0M |
2023-03-06 | 50.88 | 52.80 | 47.40 | 51.60 | 0.0M |
2023-03-03 | 50.16 | 50.76 | 48.84 | 50.04 | 0.0M |
2023-03-02 | 50.52 | 52.56 | 47.28 | 49.80 | 0.0M |
2023-03-01 | 47.88 | 50.28 | 46.92 | 50.04 | 0.0M |
2023-02-28 | 44.40 | 46.91 | 44.40 | 46.80 | 0.0M |
2023-02-27 | 47.88 | 47.88 | 43.32 | 44.28 | 0.0M |
2023-02-24 | 47.28 | 48.00 | 46.80 | 46.80 | 0.0M |
2023-02-23 | 49.80 | 53.28 | 46.92 | 46.92 | 0.0M |
2023-02-22 | 50.28 | 51.46 | 48.12 | 48.12 | 0.0M |
2023-02-21 | 54.12 | 54.81 | 49.80 | 51.60 | 0.0M |
2023-02-17 | 58.80 | 58.80 | 54.72 | 54.72 | 0.0M |
2023-02-16 | 59.52 | 60.60 | 58.68 | 58.80 | 0.0M |
2023-02-15 | 58.08 | 60.60 | 58.08 | 59.52 | 0.0M |
2023-02-14 | 60.60 | 60.60 | 55.44 | 58.68 | 0.0M |
2023-02-13 | 60.96 | 61.20 | 56.64 | 57.72 | 0.0M |
2023-02-10 | 62.40 | 62.76 | 58.80 | 60.60 | 0.0M |
2023-02-09 | 60.60 | 61.80 | 58.80 | 58.92 | 0.0M |
2023-02-08 | 61.68 | 61.68 | 60.12 | 60.48 | 0.0M |
2023-02-07 | 61.32 | 64.80 | 60.00 | 60.00 | 0.0M |
2023-02-06 | 65.40 | 66.78 | 62.16 | 63.00 | 0.0M |
2023-02-03 | 68.16 | 68.16 | 64.20 | 64.56 | 0.0M |
2023-02-02 | 66.96 | 67.93 | 64.20 | 66.24 | 0.0M |
2023-02-01 | 66.24 | 68.64 | 65.52 | 66.36 | 0.0M |
2023-01-31 | 67.20 | 69.00 | 66.00 | 66.36 | 0.0M |
2023-01-30 | 71.28 | 71.28 | 67.92 | 68.40 | 0.0M |
2023-01-27 | 70.92 | 72.00 | 70.92 | 71.16 | 0.0M |
2023-01-26 | 70.92 | 72.00 | 70.92 | 71.04 | 0.0M |
2023-01-25 | 74.76 | 74.76 | 71.33 | 72.00 | 0.0M |
2023-01-24 | 72.96 | 74.52 | 70.92 | 71.88 | 0.0M |
2023-01-23 | 72.00 | 74.46 | 72.00 | 72.60 | 0.0M |
2023-01-20 | 70.80 | 72.96 | 70.80 | 72.72 | 0.0M |
2023-01-19 | 74.28 | 74.28 | 66.42 | 72.24 | 0.0M |
2023-01-18 | 79.44 | 79.44 | 72.00 | 74.04 | 0.0M |
2023-01-17 | 80.88 | 80.88 | 78.00 | 78.12 | 0.0M |
2023-01-13 | 77.04 | 78.60 | 76.98 | 78.00 | 0.0M |
2023-01-12 | 80.52 | 82.68 | 76.92 | 79.02 | 0.0M |
2023-01-11 | 82.68 | 82.68 | 79.72 | 82.68 | 0.0M |
2023-01-10 | 79.92 | 82.80 | 79.63 | 80.76 | 0.0M |
2023-01-09 | 78.12 | 82.56 | 78.12 | 80.88 | 0.0M |
2023-01-06 | 76.68 | 80.64 | 76.68 | 79.20 | 0.0M |
2023-01-05 | 77.40 | 84.48 | 77.40 | 78.48 | 0.0M |
2023-01-04 | 79.20 | 80.97 | 79.20 | 79.20 | 0.0M |
2023-01-03 | 79.32 | 83.40 | 79.32 | 82.92 | 0.0M |