11.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.56 | 15.65 | 13.35 | 13.50 | 7.2M |
| 2024-12-30 | 16.36 | 17.25 | 15.15 | 15.26 | 6.9M |
| 2024-12-27 | 17.53 | 18.43 | 16.01 | 16.29 | 8.9M |
| 2024-12-26 | 14.40 | 18.21 | 14.33 | 17.64 | 15.8M |
| 2024-12-24 | 14.55 | 15.80 | 13.63 | 14.14 | 6.9M |
| 2024-12-23 | 15.12 | 15.12 | 13.07 | 14.73 | 9.6M |
| 2024-12-20 | 12.82 | 15.44 | 12.78 | 14.61 | 13.1M |
| 2024-12-19 | 15.00 | 15.14 | 12.65 | 13.36 | 11.3M |
| 2024-12-18 | 16.30 | 16.55 | 13.62 | 14.14 | 14.3M |
| 2024-12-17 | 15.45 | 17.60 | 14.31 | 16.68 | 18.9M |
| 2024-12-16 | 13.40 | 15.09 | 12.73 | 14.98 | 14.6M |
| 2024-12-13 | 11.27 | 13.12 | 10.80 | 13.08 | 8.6M |
| 2024-12-12 | 12.46 | 13.13 | 11.24 | 11.34 | 8.6M |
| 2024-12-11 | 14.69 | 14.99 | 12.15 | 12.38 | 12.4M |
| 2024-12-10 | 11.82 | 14.96 | 11.82 | 13.74 | 19.0M |
| 2024-12-09 | 12.80 | 13.69 | 11.61 | 11.98 | 16.8M |
| 2024-12-06 | 9.75 | 12.10 | 9.71 | 11.80 | 20.0M |
| 2024-12-05 | 8.53 | 10.27 | 8.24 | 9.53 | 15.2M |
| 2024-12-04 | 8.97 | 9.03 | 8.61 | 8.68 | 5.2M |
| 2024-12-03 | 8.80 | 9.18 | 8.46 | 8.78 | 4.3M |
| 2024-12-02 | 8.83 | 9.70 | 8.83 | 9.15 | 7.1M |
| 2024-11-29 | 8.56 | 8.92 | 8.50 | 8.70 | 2.5M |
| 2024-11-27 | 8.70 | 9.15 | 8.33 | 8.59 | 3.2M |
| 2024-11-26 | 8.64 | 9.22 | 8.64 | 8.78 | 3.8M |
| 2024-11-25 | 8.58 | 9.28 | 8.53 | 8.81 | 5.2M |
| 2024-11-22 | 8.43 | 8.72 | 8.25 | 8.33 | 3.0M |
| 2024-11-21 | 8.78 | 8.94 | 8.44 | 8.46 | 3.4M |
| 2024-11-20 | 8.78 | 8.87 | 8.30 | 8.74 | 3.2M |
| 2024-11-19 | 8.07 | 8.70 | 8.03 | 8.61 | 3.4M |
| 2024-11-18 | 8.00 | 8.17 | 7.51 | 8.03 | 3.0M |
| 2024-11-15 | 7.88 | 8.33 | 7.80 | 8.00 | 3.6M |
| 2024-11-14 | 8.24 | 8.35 | 7.80 | 7.85 | 4.2M |
| 2024-11-13 | 8.74 | 8.77 | 8.06 | 8.36 | 5.1M |
| 2024-11-12 | 9.10 | 9.15 | 8.53 | 8.62 | 5.5M |
| 2024-11-11 | 9.30 | 9.39 | 8.52 | 9.35 | 6.3M |
| 2024-11-08 | 9.90 | 9.97 | 8.81 | 9.04 | 11.1M |
| 2024-11-07 | 10.36 | 11.03 | 9.81 | 10.83 | 10.1M |
| 2024-11-06 | 10.15 | 10.45 | 9.71 | 10.09 | 4.2M |
| 2024-11-05 | 9.45 | 9.98 | 9.44 | 9.81 | 3.2M |
| 2024-11-04 | 10.02 | 10.05 | 9.25 | 9.45 | 4.8M |
| 2024-11-01 | 10.43 | 10.58 | 10.02 | 10.04 | 3.5M |
| 2024-10-31 | 11.12 | 11.35 | 10.03 | 10.13 | 6.2M |
| 2024-10-30 | 11.39 | 12.65 | 10.96 | 11.37 | 7.1M |
| 2024-10-29 | 11.82 | 12.24 | 10.80 | 11.68 | 7.8M |
| 2024-10-28 | 10.05 | 12.84 | 10.01 | 11.80 | 17.2M |
| 2024-10-25 | 9.68 | 10.15 | 9.47 | 9.74 | 4.2M |
| 2024-10-24 | 9.20 | 9.75 | 9.02 | 9.54 | 4.2M |
| 2024-10-23 | 9.50 | 10.22 | 9.00 | 9.05 | 5.4M |
| 2024-10-22 | 10.14 | 10.49 | 9.36 | 9.68 | 5.3M |
| 2024-10-21 | 9.49 | 10.38 | 9.27 | 10.17 | 8.8M |
| 2024-10-18 | 8.74 | 9.64 | 8.62 | 9.36 | 7.7M |
| 2024-10-17 | 9.09 | 9.11 | 8.48 | 8.56 | 5.1M |
| 2024-10-16 | 9.33 | 9.38 | 8.70 | 9.00 | 5.8M |
| 2024-10-15 | 8.71 | 9.18 | 8.52 | 8.66 | 2.9M |
| 2024-10-14 | 8.62 | 8.97 | 8.11 | 8.92 | 4.8M |
| 2024-10-11 | 9.16 | 9.45 | 8.51 | 8.68 | 6.2M |
| 2024-10-10 | 10.00 | 10.10 | 9.12 | 9.40 | 4.8M |
| 2024-10-09 | 9.45 | 10.37 | 8.79 | 10.10 | 5.9M |
| 2024-10-08 | 10.07 | 10.59 | 9.25 | 9.66 | 5.8M |
| 2024-10-07 | 9.12 | 10.76 | 9.11 | 9.80 | 13.8M |
| 2024-10-04 | 7.82 | 9.18 | 7.60 | 8.77 | 5.1M |
| 2024-10-03 | 7.94 | 8.07 | 7.72 | 7.90 | 1.5M |
| 2024-10-02 | 7.87 | 8.10 | 7.46 | 7.91 | 2.0M |
| 2024-10-01 | 8.16 | 8.51 | 7.66 | 7.99 | 3.6M |
| 2024-09-30 | 8.33 | 8.49 | 7.80 | 7.95 | 3.4M |
| 2024-09-27 | 7.79 | 9.32 | 7.76 | 8.58 | 9.3M |
| 2024-09-26 | 7.83 | 8.09 | 7.56 | 7.69 | 2.5M |
| 2024-09-25 | 8.05 | 8.39 | 7.43 | 7.64 | 3.5M |
| 2024-09-24 | 7.94 | 8.50 | 7.65 | 8.08 | 4.0M |
| 2024-09-23 | 7.48 | 7.97 | 7.15 | 7.95 | 2.7M |
| 2024-09-20 | 7.78 | 8.23 | 7.23 | 7.48 | 2.8M |
| 2024-09-19 | 7.90 | 8.29 | 7.63 | 7.85 | 4.4M |
| 2024-09-18 | 7.28 | 7.70 | 6.90 | 7.48 | 3.6M |
| 2024-09-17 | 8.01 | 8.46 | 7.15 | 7.23 | 5.8M |
| 2024-09-16 | 8.70 | 8.72 | 7.60 | 7.89 | 4.9M |
| 2024-09-13 | 7.34 | 8.93 | 7.13 | 8.67 | 8.7M |
| 2024-09-12 | 6.90 | 7.99 | 6.85 | 7.34 | 8.3M |
| 2024-09-11 | 6.68 | 7.12 | 6.35 | 6.93 | 3.7M |
| 2024-09-10 | 7.15 | 7.42 | 6.65 | 6.72 | 3.2M |
| 2024-09-09 | 7.22 | 7.77 | 7.18 | 7.22 | 2.2M |
| 2024-09-06 | 7.29 | 7.71 | 6.85 | 7.22 | 2.7M |
| 2024-09-05 | 7.80 | 8.18 | 7.44 | 7.53 | 3.0M |
| 2024-09-04 | 7.03 | 8.98 | 7.00 | 8.15 | 9.3M |
| 2024-09-03 | 8.21 | 8.32 | 7.10 | 7.19 | 3.7M |
| 2024-08-30 | 8.98 | 9.20 | 8.12 | 8.50 | 3.7M |
| 2024-08-29 | 9.09 | 9.45 | 8.80 | 8.98 | 2.4M |
| 2024-08-28 | 9.50 | 10.27 | 9.25 | 9.35 | 4.8M |
| 2024-08-27 | 9.40 | 9.69 | 9.25 | 9.47 | 2.5M |
| 2024-08-26 | 10.15 | 10.34 | 8.92 | 9.58 | 5.2M |
| 2024-08-23 | 10.14 | 10.42 | 9.70 | 10.19 | 4.7M |
| 2024-08-22 | 10.72 | 10.90 | 9.80 | 10.10 | 5.5M |
| 2024-08-21 | 11.10 | 11.37 | 10.61 | 10.71 | 4.9M |
| 2024-08-20 | 11.65 | 12.37 | 11.08 | 11.23 | 6.0M |
| 2024-08-19 | 10.80 | 12.50 | 10.74 | 11.62 | 11.6M |
| 2024-08-16 | 10.96 | 11.29 | 10.58 | 11.16 | 7.7M |
| 2024-08-15 | 11.85 | 12.14 | 11.08 | 11.44 | 12.7M |
| 2024-08-14 | 13.90 | 14.44 | 10.90 | 11.37 | 44.2M |
| 2024-08-13 | 12.12 | 12.47 | 10.12 | 10.37 | 11.8M |
| 2024-08-12 | 13.79 | 14.23 | 10.95 | 11.21 | 9.9M |
| 2024-08-09 | 13.75 | 15.20 | 13.14 | 13.79 | 8.9M |
| 2024-08-08 | 15.16 | 15.40 | 13.40 | 13.99 | 10.5M |
| 2024-08-07 | 15.83 | 16.83 | 14.00 | 14.31 | 13.9M |
| 2024-08-06 | 15.16 | 17.79 | 14.60 | 15.67 | 22.7M |
| 2024-08-05 | 10.18 | 15.58 | 10.00 | 13.62 | 16.1M |
| 2024-08-02 | 15.50 | 16.50 | 13.00 | 14.63 | 13.8M |
| 2024-08-01 | 17.01 | 17.90 | 15.10 | 17.26 | 16.7M |
| 2024-07-31 | 16.23 | 18.30 | 14.89 | 17.52 | 40.3M |
| 2024-07-30 | 21.62 | 24.09 | 14.59 | 15.00 | 71.2M |
| 2024-07-29 | 14.08 | 19.62 | 14.00 | 19.39 | 89.4M |
| 2024-07-26 | 12.10 | 16.60 | 10.90 | 13.22 | 87.9M |
| 2024-07-25 | 8.90 | 12.44 | 8.50 | 12.13 | 47.9M |
| 2024-07-24 | 8.99 | 10.26 | 8.24 | 8.56 | 25.0M |
| 2024-07-23 | 8.12 | 9.59 | 7.22 | 9.40 | 44.8M |
| 2024-07-22 | 11.29 | 13.89 | 7.84 | 8.77 | 151.6M |
| 2024-07-19 | 4.27 | 8.97 | 3.92 | 7.55 | 266.3M |
| 2024-07-18 | 2.42 | 2.80 | 2.36 | 2.63 | 6.6M |
| 2024-07-17 | 2.32 | 2.49 | 2.28 | 2.34 | 0.3M |
| 2024-07-16 | 2.36 | 2.44 | 2.31 | 2.38 | 0.3M |
| 2024-07-15 | 2.32 | 2.39 | 2.23 | 2.30 | 0.2M |
| 2024-07-12 | 2.38 | 2.40 | 2.26 | 2.29 | 0.4M |
| 2024-07-11 | 2.36 | 2.63 | 2.36 | 2.38 | 0.5M |
| 2024-07-10 | 2.29 | 2.52 | 2.24 | 2.36 | 0.8M |
| 2024-07-09 | 2.21 | 2.27 | 2.00 | 2.07 | 0.5M |
| 2024-07-08 | 2.45 | 2.45 | 2.18 | 2.22 | 0.5M |
| 2024-07-05 | 2.10 | 2.78 | 2.10 | 2.43 | 1.8M |
| 2024-07-03 | 1.82 | 2.14 | 1.82 | 2.10 | 0.5M |
| 2024-07-02 | 1.88 | 1.92 | 1.82 | 1.82 | 0.2M |
| 2024-07-01 | 1.98 | 2.00 | 1.83 | 1.94 | 0.2M |
| 2024-06-28 | 2.02 | 2.03 | 1.85 | 1.95 | 0.2M |
| 2024-06-27 | 1.82 | 2.06 | 1.82 | 2.00 | 0.3M |
| 2024-06-26 | 1.87 | 1.95 | 1.82 | 1.82 | 0.2M |
| 2024-06-25 | 1.88 | 1.99 | 1.85 | 1.91 | 0.2M |
| 2024-06-24 | 2.04 | 2.05 | 1.90 | 1.90 | 0.2M |
| 2024-06-21 | 1.94 | 2.18 | 1.87 | 2.00 | 0.7M |
| 2024-06-20 | 2.03 | 2.07 | 1.85 | 1.86 | 0.6M |
| 2024-06-18 | 2.03 | 2.23 | 1.99 | 2.05 | 0.4M |
| 2024-06-17 | 2.05 | 2.10 | 2.00 | 2.01 | 0.2M |
| 2024-06-14 | 2.30 | 2.34 | 2.03 | 2.07 | 0.4M |
| 2024-06-13 | 2.31 | 2.44 | 2.23 | 2.26 | 0.3M |
| 2024-06-12 | 2.70 | 2.71 | 2.00 | 2.31 | 1.0M |
| 2024-06-11 | 2.81 | 2.88 | 2.64 | 2.70 | 0.3M |
| 2024-06-10 | 2.80 | 2.91 | 2.70 | 2.80 | 0.3M |
| 2024-06-07 | 2.78 | 2.84 | 2.68 | 2.80 | 0.3M |
| 2024-06-06 | 2.96 | 3.03 | 2.75 | 2.89 | 0.4M |
| 2024-06-05 | 2.68 | 3.00 | 2.63 | 2.94 | 0.5M |
| 2024-06-04 | 2.85 | 2.86 | 2.50 | 2.69 | 0.5M |
| 2024-06-03 | 2.90 | 2.99 | 2.72 | 2.80 | 0.5M |
| 2024-05-31 | 3.25 | 3.27 | 2.75 | 2.88 | 1.3M |
| 2024-05-30 | 3.02 | 3.96 | 2.87 | 3.04 | 3.7M |
| 2024-05-29 | 2.72 | 3.50 | 2.60 | 2.77 | 2.1M |
| 2024-05-28 | 2.77 | 2.77 | 2.53 | 2.60 | 0.1M |
| 2024-05-24 | 2.37 | 2.68 | 2.20 | 2.53 | 0.3M |
| 2024-05-23 | 2.95 | 2.97 | 1.77 | 2.37 | 1.3M |
| 2024-05-22 | 3.09 | 3.11 | 2.78 | 2.92 | 0.4M |
| 2024-05-21 | 3.30 | 3.30 | 3.01 | 3.10 | 0.2M |
| 2024-05-20 | 3.30 | 3.42 | 3.14 | 3.20 | 0.3M |
| 2024-05-17 | 3.29 | 3.39 | 3.03 | 3.24 | 0.2M |
| 2024-05-16 | 3.27 | 3.35 | 2.98 | 3.16 | 0.8M |
| 2024-05-15 | 4.10 | 4.10 | 3.35 | 3.48 | 0.7M |
| 2024-05-14 | 3.39 | 3.95 | 3.00 | 3.85 | 0.8M |
| 2024-05-13 | 3.21 | 3.38 | 3.10 | 3.34 | 0.4M |
| 2024-05-10 | 3.10 | 3.23 | 2.85 | 3.03 | 0.5M |
| 2024-05-09 | 2.72 | 3.22 | 2.65 | 2.88 | 0.7M |
| 2024-05-08 | 2.64 | 2.72 | 2.52 | 2.72 | 0.1M |
| 2024-05-07 | 2.75 | 2.79 | 2.62 | 2.66 | 0.2M |
| 2024-05-06 | 2.59 | 2.71 | 2.54 | 2.67 | 0.2M |
| 2024-05-03 | 2.44 | 2.64 | 2.40 | 2.44 | 0.2M |
| 2024-05-02 | 2.76 | 2.76 | 2.33 | 2.38 | 0.3M |
| 2024-05-01 | 2.65 | 2.82 | 2.60 | 2.71 | 0.2M |
| 2024-04-30 | 2.79 | 2.84 | 2.61 | 2.66 | 0.1M |
| 2024-04-29 | 3.07 | 3.07 | 2.66 | 2.66 | 0.2M |
| 2024-04-26 | 3.01 | 3.15 | 2.81 | 2.99 | 0.2M |
| 2024-04-25 | 2.90 | 3.04 | 2.78 | 3.04 | 0.3M |
| 2024-04-24 | 3.17 | 3.28 | 2.75 | 2.82 | 0.5M |
| 2024-04-23 | 3.15 | 3.42 | 3.10 | 3.17 | 0.3M |
| 2024-04-22 | 3.17 | 3.88 | 3.00 | 3.15 | 1.3M |
| 2024-04-19 | 2.95 | 3.24 | 2.33 | 3.14 | 1.5M |
| 2024-04-18 | 4.75 | 4.96 | 2.75 | 3.11 | 3.7M |