15.49
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 58.00 | 61.47 | 54.27 | 54.96 | 61.1M |
| 2024-12-30 | 51.27 | 61.69 | 51.26 | 58.78 | 70.0M |
| 2024-12-27 | 45.56 | 54.86 | 45.15 | 52.60 | 67.8M |
| 2024-12-26 | 45.12 | 46.50 | 44.72 | 46.02 | 35.7M |
| 2024-12-25 | 46.34 | 49.49 | 45.40 | 45.59 | 37.2M |
| 2024-12-24 | 51.81 | 52.01 | 45.00 | 48.12 | 57.6M |
| 2024-12-23 | 51.08 | 54.44 | 50.51 | 52.59 | 49.8M |
| 2024-12-20 | 53.89 | 54.90 | 51.04 | 51.15 | 55.6M |
| 2024-12-19 | 55.60 | 59.69 | 54.25 | 55.14 | 45.0M |
| 2024-12-18 | 59.74 | 62.30 | 54.69 | 57.66 | 61.9M |
| 2024-12-17 | 63.00 | 68.54 | 59.00 | 60.04 | 64.9M |
| 2024-12-16 | 58.95 | 63.00 | 57.66 | 62.87 | 57.3M |
| 2024-12-13 | 60.00 | 64.64 | 58.50 | 58.93 | 65.2M |
| 2024-12-12 | 53.00 | 64.68 | 52.00 | 64.68 | 78.8M |
| 2024-12-11 | 52.00 | 54.00 | 50.10 | 53.90 | 55.8M |
| 2024-12-10 | 59.90 | 59.90 | 51.41 | 51.67 | 73.3M |
| 2024-12-09 | 44.00 | 49.98 | 43.80 | 49.95 | 64.1M |
| 2024-12-06 | 43.24 | 48.00 | 40.79 | 45.68 | 66.8M |
| 2024-12-05 | 43.73 | 45.62 | 43.02 | 43.77 | 43.4M |
| 2024-12-04 | 45.32 | 48.83 | 42.09 | 43.72 | 63.3M |
| 2024-12-03 | 45.00 | 51.80 | 44.03 | 47.91 | 81.6M |
| 2024-12-02 | 44.02 | 52.88 | 42.10 | 46.69 | 89.5M |
| 2024-11-29 | 41.10 | 48.13 | 41.10 | 48.13 | 71.8M |
| 2024-11-28 | 39.33 | 42.83 | 37.32 | 40.11 | 90.3M |
| 2024-11-27 | 29.30 | 36.23 | 29.30 | 36.23 | 62.6M |
| 2024-11-26 | 27.70 | 32.00 | 27.39 | 30.19 | 57.4M |
| 2024-11-25 | 28.85 | 29.44 | 27.13 | 28.20 | 40.3M |
| 2024-11-22 | 30.42 | 31.60 | 29.00 | 29.28 | 59.6M |
| 2024-11-21 | 29.58 | 33.88 | 29.03 | 31.85 | 80.0M |
| 2024-11-20 | 28.49 | 32.77 | 28.41 | 31.03 | 87.7M |
| 2024-11-19 | 23.30 | 27.58 | 22.87 | 27.58 | 59.0M |
| 2024-11-18 | 24.15 | 24.90 | 22.20 | 22.98 | 28.8M |
| 2024-11-15 | 26.86 | 27.56 | 24.04 | 24.15 | 38.8M |
| 2024-11-14 | 27.08 | 28.00 | 26.72 | 26.72 | 28.7M |
| 2024-11-13 | 27.04 | 29.36 | 26.00 | 27.69 | 44.8M |
| 2024-11-12 | 28.51 | 29.90 | 26.70 | 27.90 | 42.1M |
| 2024-11-11 | 27.96 | 29.38 | 26.71 | 28.50 | 52.6M |
| 2024-11-08 | 28.14 | 32.90 | 26.75 | 30.00 | 81.5M |
| 2024-11-07 | 22.90 | 27.85 | 22.18 | 27.85 | 75.3M |
| 2024-11-06 | 24.58 | 27.55 | 22.75 | 23.21 | 81.2M |
| 2024-11-05 | 22.87 | 25.00 | 21.78 | 24.22 | 82.1M |
| 2024-11-04 | 17.82 | 20.90 | 17.75 | 20.90 | 40.4M |
| 2024-11-01 | 19.12 | 19.27 | 17.38 | 17.42 | 29.8M |
| 2024-10-31 | 18.35 | 20.30 | 18.32 | 19.59 | 32.9M |
| 2024-10-30 | 19.09 | 19.30 | 18.06 | 18.60 | 27.3M |
| 2024-10-29 | 20.50 | 21.27 | 19.58 | 19.65 | 32.5M |
| 2024-10-28 | 19.06 | 20.69 | 19.05 | 20.50 | 33.1M |
| 2024-10-25 | 19.26 | 19.98 | 19.05 | 19.42 | 22.1M |
| 2024-10-24 | 19.70 | 20.15 | 18.80 | 19.00 | 26.1M |
| 2024-10-23 | 20.26 | 21.58 | 20.06 | 20.37 | 34.2M |
| 2024-10-22 | 21.30 | 21.55 | 20.06 | 20.61 | 34.1M |
| 2024-10-21 | 20.14 | 22.00 | 20.00 | 21.49 | 55.9M |
| 2024-10-18 | 18.71 | 22.36 | 18.03 | 20.62 | 59.7M |
| 2024-10-17 | 20.51 | 20.89 | 19.03 | 19.29 | 44.0M |
| 2024-10-16 | 17.90 | 20.17 | 17.86 | 19.75 | 41.1M |
| 2024-10-15 | 18.88 | 20.77 | 18.39 | 18.67 | 43.2M |
| 2024-10-14 | 18.76 | 19.99 | 18.20 | 19.70 | 38.9M |
| 2024-10-11 | 17.05 | 20.06 | 17.05 | 18.06 | 37.0M |
| 2024-10-10 | 22.85 | 22.85 | 19.16 | 19.16 | 47.9M |
| 2024-10-09 | 20.79 | 28.00 | 19.53 | 23.95 | 83.2M |
| 2024-10-08 | 24.04 | 24.04 | 21.71 | 24.04 | 55.7M |
| 2024-09-30 | 18.05 | 20.03 | 18.00 | 20.03 | 68.1M |
| 2024-09-27 | 15.04 | 17.88 | 14.47 | 16.69 | 84.5M |
| 2024-09-26 | 13.51 | 16.33 | 13.51 | 15.04 | 88.3M |
| 2024-09-25 | 13.80 | 15.26 | 13.52 | 15.26 | 97.0M |
| 2024-09-24 | 10.88 | 12.72 | 10.11 | 12.72 | 71.2M |
| 2024-09-23 | 10.58 | 10.99 | 10.34 | 10.60 | 38.3M |
| 2024-09-20 | 10.10 | 11.69 | 10.10 | 11.00 | 57.1M |
| 2024-09-19 | 10.01 | 11.18 | 9.71 | 10.47 | 56.1M |
| 2024-09-18 | 9.10 | 10.98 | 9.00 | 10.54 | 55.5M |
| 2024-09-13 | 9.12 | 9.58 | 9.05 | 9.15 | 28.8M |
| 2024-09-12 | 9.08 | 9.50 | 8.77 | 9.49 | 40.4M |
| 2024-09-11 | 9.06 | 9.77 | 8.93 | 9.24 | 37.2M |
| 2024-09-10 | 9.86 | 9.96 | 9.01 | 9.31 | 42.3M |
| 2024-09-09 | 9.18 | 11.31 | 8.90 | 10.17 | 63.7M |
| 2024-09-06 | 8.12 | 9.73 | 8.12 | 9.73 | 33.1M |
| 2024-09-05 | 7.87 | 8.15 | 7.85 | 8.11 | 10.7M |
| 2024-09-04 | 7.83 | 7.93 | 7.74 | 7.79 | 3.7M |
| 2024-09-03 | 7.85 | 7.94 | 7.73 | 7.91 | 4.5M |
| 2024-09-02 | 8.00 | 8.11 | 7.81 | 7.81 | 6.6M |
| 2024-08-30 | 7.70 | 8.23 | 7.70 | 8.04 | 9.0M |
| 2024-08-29 | 7.58 | 7.75 | 7.52 | 7.71 | 4.6M |
| 2024-08-28 | 7.57 | 7.68 | 7.38 | 7.61 | 5.0M |
| 2024-08-27 | 7.76 | 7.81 | 7.55 | 7.57 | 5.8M |
| 2024-08-26 | 7.83 | 7.91 | 7.66 | 7.79 | 5.2M |
| 2024-08-23 | 7.72 | 7.99 | 7.70 | 7.83 | 6.4M |
| 2024-08-22 | 8.06 | 8.22 | 7.76 | 7.76 | 7.1M |
| 2024-08-21 | 8.09 | 8.35 | 8.05 | 8.10 | 6.5M |
| 2024-08-20 | 8.18 | 8.22 | 8.05 | 8.09 | 7.1M |
| 2024-08-19 | 8.17 | 8.40 | 8.02 | 8.23 | 10.1M |
| 2024-08-16 | 8.13 | 8.27 | 8.10 | 8.10 | 6.8M |
| 2024-08-15 | 7.90 | 8.20 | 7.81 | 8.18 | 8.5M |
| 2024-08-14 | 7.92 | 8.00 | 7.88 | 7.92 | 3.8M |
| 2024-08-13 | 7.80 | 7.91 | 7.71 | 7.90 | 4.7M |
| 2024-08-12 | 7.95 | 7.95 | 7.74 | 7.79 | 5.0M |
| 2024-08-09 | 8.08 | 8.13 | 7.96 | 7.97 | 5.1M |
| 2024-08-08 | 8.05 | 8.17 | 7.87 | 8.05 | 7.1M |
| 2024-08-07 | 8.07 | 8.24 | 8.05 | 8.13 | 7.1M |
| 2024-08-06 | 8.12 | 8.25 | 7.98 | 8.10 | 8.2M |
| 2024-08-05 | 8.29 | 8.48 | 8.00 | 8.00 | 12.0M |
| 2024-08-02 | 8.69 | 8.69 | 8.34 | 8.36 | 13.2M |
| 2024-08-01 | 8.70 | 8.84 | 8.61 | 8.70 | 19.6M |
| 2024-07-31 | 8.23 | 8.98 | 8.19 | 8.80 | 29.8M |
| 2024-07-30 | 8.49 | 8.63 | 8.20 | 8.21 | 19.3M |
| 2024-07-29 | 8.01 | 8.27 | 7.94 | 8.24 | 13.8M |
| 2024-07-26 | 7.91 | 8.24 | 7.88 | 8.01 | 11.7M |
| 2024-07-25 | 7.77 | 8.10 | 7.77 | 7.91 | 9.8M |
| 2024-07-24 | 8.07 | 8.18 | 7.87 | 7.90 | 11.9M |
| 2024-07-23 | 8.24 | 8.41 | 8.16 | 8.21 | 17.3M |
| 2024-07-22 | 8.26 | 8.50 | 7.98 | 8.35 | 24.2M |
| 2024-07-19 | 7.80 | 8.04 | 7.77 | 7.99 | 12.6M |
| 2024-07-18 | 7.89 | 7.90 | 7.59 | 7.80 | 11.9M |
| 2024-07-17 | 8.08 | 8.23 | 7.88 | 7.89 | 12.7M |
| 2024-07-16 | 8.29 | 8.38 | 8.09 | 8.17 | 14.3M |
| 2024-07-15 | 8.75 | 8.75 | 8.35 | 8.40 | 16.2M |
| 2024-07-12 | 9.00 | 9.20 | 8.73 | 8.76 | 22.7M |
| 2024-07-11 | 8.76 | 9.22 | 8.61 | 9.02 | 29.2M |
| 2024-07-10 | 8.41 | 8.88 | 8.37 | 8.62 | 26.4M |
| 2024-07-09 | 8.38 | 8.69 | 8.09 | 8.65 | 28.3M |
| 2024-07-08 | 9.01 | 9.17 | 8.46 | 8.54 | 29.4M |
| 2024-07-05 | 9.90 | 10.14 | 9.38 | 9.38 | 40.1M |
| 2024-07-04 | 9.49 | 10.75 | 9.30 | 10.45 | 56.3M |
| 2024-07-03 | 12.29 | 12.50 | 9.98 | 10.06 | 66.4M |
| 2024-07-02 | 11.00 | 11.60 | 10.85 | 11.60 | 22.6M |
| 2024-07-01 | 8.07 | 9.67 | 7.91 | 9.67 | 22.2M |
| 2024-06-28 | 8.23 | 8.56 | 8.04 | 8.06 | 11.7M |
| 2024-06-27 | 8.76 | 8.80 | 8.28 | 8.34 | 13.7M |
| 2024-06-26 | 8.55 | 8.98 | 8.42 | 8.81 | 18.7M |
| 2024-06-25 | 8.45 | 9.10 | 8.27 | 8.97 | 23.6M |
| 2024-06-24 | 7.78 | 9.60 | 7.51 | 8.79 | 25.1M |
| 2024-06-21 | 7.59 | 8.19 | 7.38 | 8.05 | 11.7M |
| 2024-06-20 | 7.86 | 7.87 | 7.55 | 7.56 | 2.6M |
| 2024-06-19 | 7.76 | 8.01 | 7.75 | 7.80 | 3.2M |
| 2024-06-18 | 7.56 | 7.79 | 7.50 | 7.76 | 3.3M |
| 2024-06-17 | 7.62 | 7.67 | 7.52 | 7.55 | 2.9M |
| 2024-06-14 | 7.58 | 7.75 | 7.44 | 7.66 | 3.0M |
| 2024-06-13 | 7.62 | 7.71 | 7.52 | 7.59 | 2.9M |
| 2024-06-12 | 7.53 | 7.70 | 7.41 | 7.61 | 3.2M |
| 2024-06-11 | 7.35 | 7.58 | 7.13 | 7.49 | 3.7M |
| 2024-06-07 | 7.13 | 7.41 | 7.13 | 7.37 | 5.0M |
| 2024-06-06 | 7.52 | 7.59 | 6.97 | 7.03 | 6.5M |
| 2024-06-05 | 7.68 | 7.75 | 7.53 | 7.55 | 3.1M |
| 2024-06-04 | 7.92 | 7.92 | 7.52 | 7.64 | 4.0M |
| 2024-06-03 | 8.24 | 8.26 | 7.85 | 7.92 | 3.9M |
| 2024-05-31 | 7.99 | 8.29 | 7.98 | 8.25 | 3.3M |
| 2024-05-30 | 7.97 | 8.05 | 7.85 | 7.98 | 2.5M |
| 2024-05-29 | 8.06 | 8.27 | 7.97 | 8.00 | 2.7M |
| 2024-05-28 | 8.18 | 8.24 | 8.01 | 8.09 | 1.8M |
| 2024-05-27 | 8.14 | 8.26 | 7.96 | 8.19 | 2.8M |
| 2024-05-24 | 8.23 | 8.36 | 8.16 | 8.16 | 1.9M |
| 2024-05-23 | 8.48 | 8.49 | 8.25 | 8.28 | 2.1M |
| 2024-05-22 | 8.41 | 8.52 | 8.32 | 8.48 | 1.8M |
| 2024-05-21 | 8.48 | 8.49 | 8.34 | 8.37 | 2.1M |
| 2024-05-20 | 8.64 | 8.64 | 8.40 | 8.48 | 2.8M |
| 2024-05-17 | 8.40 | 8.55 | 8.31 | 8.55 | 2.9M |
| 2024-05-16 | 8.22 | 8.47 | 8.17 | 8.40 | 3.2M |
| 2024-05-15 | 8.29 | 8.37 | 8.13 | 8.22 | 2.1M |
| 2024-05-14 | 8.21 | 8.47 | 8.17 | 8.26 | 3.3M |
| 2024-05-13 | 8.51 | 8.51 | 8.17 | 8.20 | 3.8M |
| 2024-05-10 | 8.75 | 8.86 | 8.57 | 8.58 | 2.5M |
| 2024-05-09 | 8.70 | 8.89 | 8.67 | 8.74 | 2.4M |
| 2024-05-08 | 8.96 | 8.96 | 8.71 | 8.72 | 2.7M |
| 2024-05-07 | 8.90 | 9.03 | 8.82 | 8.98 | 4.0M |
| 2024-05-06 | 9.25 | 9.25 | 8.91 | 8.94 | 4.5M |
| 2024-04-30 | 9.07 | 9.15 | 8.86 | 9.04 | 4.3M |
| 2024-04-29 | 8.81 | 9.13 | 8.70 | 9.02 | 7.0M |
| 2024-04-26 | 8.33 | 8.93 | 8.17 | 8.82 | 7.6M |
| 2024-04-25 | 8.32 | 8.48 | 8.28 | 8.33 | 4.0M |
| 2024-04-24 | 8.18 | 8.38 | 8.14 | 8.38 | 3.9M |
| 2024-04-23 | 7.88 | 8.18 | 7.78 | 8.11 | 5.0M |
| 2024-04-22 | 7.70 | 8.00 | 7.46 | 7.75 | 3.0M |
| 2024-04-19 | 7.90 | 8.06 | 7.76 | 7.82 | 3.5M |
| 2024-04-18 | 8.29 | 8.33 | 7.87 | 7.98 | 4.7M |
| 2024-04-17 | 7.30 | 8.10 | 7.30 | 8.08 | 6.4M |
| 2024-04-16 | 8.06 | 8.10 | 7.20 | 7.21 | 7.0M |
| 2024-04-15 | 8.64 | 8.79 | 7.99 | 8.18 | 5.8M |
| 2024-04-12 | 8.85 | 8.97 | 8.68 | 8.70 | 3.2M |
| 2024-04-11 | 8.87 | 9.00 | 8.80 | 8.84 | 2.8M |
| 2024-04-10 | 9.12 | 9.12 | 8.73 | 8.87 | 3.5M |
| 2024-04-09 | 9.15 | 9.20 | 8.97 | 9.12 | 3.4M |
| 2024-04-08 | 9.36 | 9.40 | 9.08 | 9.08 | 3.4M |
| 2024-04-03 | 9.70 | 9.70 | 9.24 | 9.33 | 3.4M |
| 2024-04-02 | 9.85 | 9.85 | 9.56 | 9.67 | 3.0M |
| 2024-04-01 | 9.66 | 9.90 | 9.66 | 9.83 | 3.6M |
| 2024-03-29 | 9.65 | 9.69 | 9.41 | 9.65 | 3.4M |
| 2024-03-28 | 9.28 | 9.68 | 9.16 | 9.58 | 5.7M |
| 2024-03-27 | 9.75 | 9.79 | 9.15 | 9.18 | 4.5M |
| 2024-03-26 | 9.84 | 10.07 | 9.57 | 9.75 | 4.6M |
| 2024-03-25 | 10.33 | 10.41 | 9.86 | 9.89 | 5.5M |
| 2024-03-22 | 10.40 | 10.49 | 10.15 | 10.30 | 5.3M |
| 2024-03-21 | 10.68 | 10.70 | 10.30 | 10.46 | 5.6M |
| 2024-03-20 | 10.22 | 10.50 | 10.19 | 10.46 | 5.9M |
| 2024-03-19 | 10.24 | 10.38 | 10.19 | 10.26 | 5.2M |
| 2024-03-18 | 10.09 | 10.29 | 10.09 | 10.28 | 5.4M |
| 2024-03-15 | 9.87 | 10.06 | 9.80 | 10.06 | 3.5M |
| 2024-03-14 | 10.00 | 10.08 | 9.77 | 9.92 | 3.8M |
| 2024-03-13 | 9.98 | 10.21 | 9.96 | 10.08 | 6.1M |
| 2024-03-12 | 9.90 | 10.09 | 9.82 | 10.00 | 5.9M |
| 2024-03-11 | 9.69 | 9.82 | 9.49 | 9.81 | 4.5M |
| 2024-03-08 | 9.48 | 9.68 | 9.43 | 9.61 | 4.4M |
| 2024-03-07 | 9.82 | 9.87 | 9.42 | 9.46 | 6.4M |
| 2024-03-06 | 9.61 | 9.93 | 9.55 | 9.76 | 5.7M |
| 2024-03-05 | 9.88 | 9.97 | 9.67 | 9.72 | 9.1M |
| 2024-03-04 | 10.29 | 10.38 | 9.83 | 10.06 | 11.3M |
| 2024-03-01 | 10.15 | 10.60 | 9.81 | 10.43 | 17.5M |
| 2024-02-29 | 9.48 | 10.34 | 9.34 | 10.22 | 16.3M |
| 2024-02-28 | 9.98 | 11.32 | 9.50 | 9.59 | 20.2M |
| 2024-02-27 | 9.37 | 9.90 | 9.33 | 9.90 | 6.3M |
| 2024-02-26 | 9.41 | 9.68 | 9.15 | 9.44 | 7.1M |
| 2024-02-23 | 9.12 | 9.40 | 8.96 | 9.38 | 7.6M |
| 2024-02-22 | 8.61 | 9.00 | 8.61 | 8.97 | 7.6M |
| 2024-02-21 | 8.27 | 9.29 | 8.24 | 8.70 | 11.4M |
| 2024-02-20 | 8.21 | 8.56 | 8.02 | 8.45 | 6.3M |
| 2024-02-19 | 7.88 | 8.42 | 7.88 | 8.20 | 8.0M |
| 2024-02-08 | 7.01 | 7.66 | 6.90 | 7.64 | 7.8M |
| 2024-02-07 | 7.35 | 7.45 | 6.85 | 6.95 | 7.8M |
| 2024-02-06 | 6.90 | 7.61 | 6.52 | 7.33 | 8.0M |
| 2024-02-05 | 8.27 | 8.45 | 7.10 | 7.22 | 8.9M |
| 2024-02-02 | 8.84 | 9.10 | 7.97 | 8.38 | 5.3M |
| 2024-02-01 | 8.94 | 9.13 | 8.67 | 8.87 | 3.8M |
| 2024-01-31 | 9.81 | 9.81 | 9.00 | 9.07 | 4.7M |
| 2024-01-30 | 10.02 | 10.16 | 9.79 | 9.81 | 3.1M |
| 2024-01-29 | 10.44 | 10.62 | 10.00 | 10.02 | 5.2M |
| 2024-01-26 | 10.45 | 10.86 | 10.38 | 10.52 | 7.3M |
| 2024-01-25 | 10.32 | 10.53 | 10.19 | 10.49 | 6.5M |
| 2024-01-24 | 10.01 | 10.47 | 9.79 | 10.45 | 6.5M |
| 2024-01-23 | 9.81 | 10.41 | 9.70 | 10.00 | 5.0M |
| 2024-01-22 | 10.51 | 10.62 | 9.74 | 9.87 | 4.0M |
| 2024-01-19 | 10.78 | 10.80 | 10.58 | 10.58 | 2.5M |
| 2024-01-18 | 10.69 | 10.88 | 10.50 | 10.81 | 4.1M |
| 2024-01-17 | 11.47 | 11.47 | 10.81 | 10.83 | 4.6M |
| 2024-01-16 | 11.11 | 11.24 | 10.81 | 11.14 | 5.1M |
| 2024-01-15 | 11.05 | 11.17 | 10.98 | 11.10 | 1.7M |
| 2024-01-12 | 11.28 | 11.33 | 11.09 | 11.11 | 1.8M |
| 2024-01-11 | 11.05 | 11.34 | 10.93 | 11.29 | 3.2M |
| 2024-01-10 | 11.17 | 11.17 | 10.93 | 10.97 | 2.1M |
| 2024-01-09 | 11.38 | 11.40 | 11.08 | 11.14 | 3.0M |
| 2024-01-08 | 11.54 | 11.54 | 11.28 | 11.28 | 2.2M |
| 2024-01-05 | 11.75 | 11.82 | 11.47 | 11.53 | 2.8M |
| 2024-01-04 | 11.75 | 11.82 | 11.61 | 11.73 | 1.9M |
| 2024-01-03 | 11.74 | 11.87 | 11.62 | 11.74 | 2.4M |
| 2024-01-02 | 11.78 | 11.87 | 11.72 | 11.80 | 2.6M |