12.24
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 13.54 | 13.59 | 12.52 | 12.58 | 46.1M |
| 2024-12-30 | 14.10 | 14.50 | 13.71 | 13.72 | 38.2M |
| 2024-12-27 | 14.35 | 14.88 | 14.06 | 14.29 | 49.2M |
| 2024-12-26 | 14.28 | 14.67 | 14.12 | 14.21 | 50.1M |
| 2024-12-25 | 13.80 | 15.00 | 13.44 | 14.56 | 78.7M |
| 2024-12-24 | 14.00 | 14.40 | 13.86 | 14.14 | 41.8M |
| 2024-12-23 | 14.09 | 14.50 | 13.51 | 13.86 | 56.8M |
| 2024-12-20 | 13.32 | 13.96 | 13.31 | 13.78 | 47.4M |
| 2024-12-19 | 13.11 | 13.36 | 13.03 | 13.17 | 24.5M |
| 2024-12-18 | 13.28 | 13.54 | 13.22 | 13.39 | 27.9M |
| 2024-12-17 | 14.27 | 14.36 | 13.40 | 13.44 | 47.8M |
| 2024-12-16 | 14.51 | 15.20 | 14.21 | 14.46 | 46.2M |
| 2024-12-13 | 15.45 | 15.47 | 14.70 | 14.76 | 63.8M |
| 2024-12-12 | 15.65 | 15.96 | 15.25 | 15.67 | 73.4M |
| 2024-12-11 | 15.00 | 15.97 | 14.80 | 15.84 | 91.2M |
| 2024-12-10 | 15.42 | 15.68 | 15.01 | 15.13 | 68.7M |
| 2024-12-09 | 14.88 | 15.42 | 14.81 | 14.99 | 52.5M |
| 2024-12-06 | 15.50 | 15.63 | 14.87 | 15.08 | 80.3M |
| 2024-12-05 | 15.20 | 15.97 | 15.08 | 15.71 | 70.4M |
| 2024-12-04 | 16.10 | 16.49 | 15.40 | 15.60 | 105.1M |
| 2024-12-03 | 17.13 | 18.31 | 16.51 | 16.85 | 178.7M |
| 2024-12-02 | 15.20 | 17.13 | 14.88 | 17.13 | 117.4M |
| 2024-11-29 | 16.70 | 16.70 | 14.04 | 15.57 | 136.3M |
| 2024-11-27 | 14.12 | 16.01 | 14.12 | 15.33 | 118.6M |
| 2024-11-26 | 15.86 | 17.19 | 14.78 | 15.32 | 172.4M |
| 2024-11-25 | 14.29 | 16.01 | 14.01 | 16.01 | 145.7M |
| 2024-11-22 | 13.43 | 15.13 | 12.75 | 14.55 | 136.8M |
| 2024-11-21 | 13.02 | 14.39 | 12.95 | 13.75 | 78.9M |
| 2024-11-20 | 12.90 | 13.47 | 12.79 | 13.20 | 51.4M |
| 2024-11-19 | 13.31 | 13.56 | 12.67 | 13.19 | 61.3M |
| 2024-11-18 | 12.46 | 13.35 | 11.81 | 13.31 | 67.9M |
| 2024-11-15 | 13.70 | 13.84 | 12.46 | 12.47 | 64.3M |
| 2024-11-14 | 14.65 | 14.79 | 13.80 | 13.84 | 41.2M |
| 2024-11-13 | 14.60 | 14.98 | 14.08 | 14.65 | 58.7M |
| 2024-11-12 | 14.88 | 14.88 | 14.18 | 14.35 | 59.7M |
| 2024-11-11 | 14.05 | 15.50 | 13.70 | 14.92 | 89.3M |
| 2024-11-08 | 13.80 | 14.49 | 13.65 | 14.26 | 82.8M |
| 2024-11-07 | 14.20 | 14.20 | 13.67 | 13.90 | 109.7M |
| 2024-11-06 | 15.23 | 15.94 | 14.78 | 15.19 | 146.8M |
| 2024-11-05 | 14.34 | 14.78 | 13.30 | 14.49 | 131.6M |
| 2024-11-04 | 14.34 | 15.72 | 14.34 | 14.34 | 120.0M |
| 2024-11-01 | 18.50 | 19.28 | 15.93 | 15.93 | 173.8M |
| 2024-10-31 | 18.38 | 18.38 | 16.71 | 17.70 | 144.1M |
| 2024-10-30 | 15.19 | 16.71 | 14.53 | 16.71 | 130.0M |
| 2024-10-29 | 15.19 | 15.19 | 15.19 | 15.19 | 4.5M |
| 2024-10-28 | 13.81 | 13.81 | 13.81 | 13.81 | 3.2M |
| 2024-10-25 | 12.50 | 12.55 | 12.00 | 12.55 | 57.3M |
| 2024-10-24 | 11.41 | 11.41 | 11.19 | 11.41 | 57.9M |
| 2024-10-23 | 8.96 | 10.37 | 8.96 | 10.37 | 128.8M |
| 2024-10-22 | 9.81 | 10.23 | 9.00 | 9.43 | 174.5M |
| 2024-10-21 | 8.49 | 9.30 | 8.46 | 9.30 | 104.4M |
| 2024-10-18 | 8.10 | 8.59 | 8.02 | 8.45 | 68.2M |
| 2024-10-17 | 8.09 | 8.59 | 8.08 | 8.23 | 59.6M |
| 2024-10-16 | 7.78 | 8.25 | 7.75 | 8.14 | 46.5M |
| 2024-10-15 | 7.97 | 8.26 | 7.82 | 7.98 | 46.2M |
| 2024-10-14 | 7.75 | 8.10 | 7.70 | 8.06 | 41.2M |
| 2024-10-11 | 7.84 | 8.00 | 7.60 | 7.74 | 35.6M |
| 2024-10-10 | 8.02 | 8.17 | 7.66 | 7.88 | 48.9M |
| 2024-10-09 | 8.87 | 8.87 | 8.20 | 8.20 | 61.8M |
| 2024-10-08 | 9.37 | 9.39 | 8.33 | 9.11 | 96.8M |
| 2024-09-30 | 8.16 | 8.62 | 7.95 | 8.54 | 82.4M |
| 2024-09-27 | 7.74 | 8.00 | 7.66 | 7.95 | 43.2M |
| 2024-09-26 | 7.44 | 7.65 | 7.41 | 7.65 | 46.1M |
| 2024-09-25 | 7.43 | 7.68 | 7.35 | 7.44 | 57.2M |
| 2024-09-24 | 6.95 | 7.54 | 6.91 | 7.40 | 63.0M |
| 2024-09-23 | 6.97 | 7.05 | 6.91 | 6.92 | 21.4M |
| 2024-09-20 | 7.17 | 7.17 | 6.96 | 7.02 | 28.1M |
| 2024-09-19 | 7.08 | 7.25 | 7.01 | 7.17 | 29.8M |
| 2024-09-18 | 7.16 | 7.20 | 6.91 | 7.03 | 25.4M |
| 2024-09-13 | 7.26 | 7.34 | 7.15 | 7.17 | 40.3M |
| 2024-09-12 | 7.17 | 7.77 | 7.15 | 7.42 | 60.6M |
| 2024-09-11 | 7.42 | 7.42 | 7.11 | 7.17 | 35.4M |
| 2024-09-10 | 7.44 | 7.54 | 7.35 | 7.50 | 36.6M |
| 2024-09-09 | 7.30 | 7.52 | 7.03 | 7.39 | 33.3M |
| 2024-09-06 | 7.26 | 7.62 | 7.26 | 7.46 | 57.9M |
| 2024-09-05 | 7.20 | 7.39 | 7.18 | 7.29 | 32.5M |
| 2024-09-04 | 7.20 | 7.35 | 7.08 | 7.19 | 31.6M |
| 2024-09-03 | 7.10 | 7.33 | 7.09 | 7.25 | 30.7M |
| 2024-09-02 | 7.37 | 7.47 | 7.13 | 7.14 | 38.9M |
| 2024-08-30 | 7.25 | 7.56 | 7.14 | 7.37 | 54.1M |
| 2024-08-29 | 7.02 | 7.48 | 6.93 | 7.27 | 48.1M |
| 2024-08-28 | 7.02 | 7.18 | 6.86 | 7.07 | 33.3M |
| 2024-08-27 | 7.72 | 7.72 | 7.09 | 7.20 | 69.9M |
| 2024-08-26 | 7.63 | 8.08 | 7.62 | 7.88 | 56.6M |
| 2024-08-23 | 8.42 | 8.50 | 7.83 | 7.84 | 67.9M |
| 2024-08-22 | 8.50 | 8.79 | 8.29 | 8.36 | 81.2M |
| 2024-08-21 | 7.95 | 8.76 | 7.81 | 8.64 | 98.2M |
| 2024-08-20 | 8.48 | 8.49 | 8.04 | 8.11 | 70.3M |
| 2024-08-19 | 8.08 | 9.00 | 8.03 | 8.62 | 113.1M |
| 2024-08-16 | 7.95 | 8.85 | 7.62 | 8.38 | 96.2M |
| 2024-08-15 | 7.65 | 8.10 | 7.50 | 8.07 | 80.5M |
| 2024-08-14 | 7.80 | 8.06 | 7.80 | 7.83 | 66.8M |
| 2024-08-13 | 7.81 | 8.10 | 7.67 | 7.88 | 78.8M |
| 2024-08-12 | 8.15 | 8.30 | 7.59 | 7.70 | 88.9M |
| 2024-08-09 | 7.40 | 8.10 | 7.40 | 8.10 | 72.4M |
| 2024-08-08 | 7.85 | 7.91 | 7.34 | 7.36 | 71.8M |
| 2024-08-07 | 7.75 | 8.42 | 7.75 | 7.89 | 87.8M |
| 2024-08-06 | 9.50 | 9.73 | 8.33 | 8.33 | 108.0M |
| 2024-08-05 | 8.50 | 9.25 | 8.37 | 9.25 | 137.4M |
| 2024-08-02 | 8.10 | 9.10 | 8.03 | 8.41 | 128.7M |
| 2024-08-01 | 7.90 | 8.32 | 7.75 | 8.32 | 126.3M |
| 2024-07-31 | 6.81 | 7.56 | 6.80 | 7.56 | 86.1M |
| 2024-07-30 | 6.89 | 6.96 | 6.75 | 6.87 | 40.1M |
| 2024-07-29 | 6.56 | 7.16 | 6.55 | 7.00 | 54.9M |
| 2024-07-26 | 6.52 | 6.72 | 6.48 | 6.67 | 34.6M |
| 2024-07-25 | 6.29 | 6.70 | 6.16 | 6.60 | 40.6M |
| 2024-07-24 | 6.50 | 6.68 | 6.31 | 6.33 | 28.3M |
| 2024-07-23 | 6.57 | 6.75 | 6.50 | 6.58 | 29.8M |
| 2024-07-22 | 6.62 | 6.69 | 6.50 | 6.57 | 28.5M |
| 2024-07-19 | 6.79 | 6.79 | 6.58 | 6.66 | 34.0M |
| 2024-07-18 | 7.07 | 7.09 | 6.54 | 6.87 | 54.3M |
| 2024-07-17 | 7.02 | 7.65 | 6.94 | 7.26 | 70.5M |
| 2024-07-16 | 7.03 | 7.05 | 6.88 | 7.05 | 40.9M |
| 2024-07-15 | 6.92 | 7.32 | 6.66 | 7.19 | 61.9M |
| 2024-07-12 | 6.78 | 6.93 | 6.71 | 6.79 | 31.4M |
| 2024-07-11 | 6.72 | 6.82 | 6.64 | 6.77 | 32.4M |
| 2024-07-10 | 6.68 | 6.82 | 6.58 | 6.61 | 34.7M |
| 2024-07-09 | 6.35 | 6.78 | 6.29 | 6.74 | 49.4M |
| 2024-07-08 | 6.60 | 6.62 | 6.34 | 6.37 | 27.2M |
| 2024-07-05 | 6.68 | 6.68 | 6.45 | 6.62 | 32.6M |
| 2024-07-04 | 6.99 | 7.03 | 6.67 | 6.72 | 42.0M |
| 2024-07-03 | 7.12 | 7.25 | 6.97 | 7.03 | 34.6M |
| 2024-07-02 | 7.30 | 7.37 | 7.11 | 7.13 | 34.8M |
| 2024-07-01 | 7.46 | 7.48 | 7.15 | 7.30 | 39.0M |
| 2024-06-28 | 7.20 | 7.63 | 7.18 | 7.42 | 51.5M |
| 2024-06-27 | 7.57 | 7.64 | 7.22 | 7.24 | 45.0M |
| 2024-06-26 | 7.47 | 7.70 | 7.28 | 7.68 | 50.8M |
| 2024-06-25 | 7.82 | 7.86 | 7.45 | 7.51 | 52.9M |
| 2024-06-24 | 8.29 | 8.36 | 7.65 | 7.74 | 71.5M |
| 2024-06-21 | 8.86 | 9.15 | 8.45 | 8.46 | 64.8M |
| 2024-06-20 | 9.00 | 9.03 | 8.44 | 8.70 | 72.8M |
| 2024-06-19 | 8.85 | 9.50 | 8.67 | 9.17 | 85.9M |
| 2024-06-18 | 8.83 | 9.10 | 8.54 | 8.85 | 82.1M |
| 2024-06-17 | 8.70 | 9.15 | 8.55 | 8.98 | 89.0M |
| 2024-06-14 | 8.45 | 8.71 | 8.26 | 8.41 | 59.5M |
| 2024-06-13 | 8.06 | 9.04 | 8.06 | 8.57 | 102.6M |
| 2024-06-12 | 7.87 | 8.46 | 7.75 | 8.39 | 104.4M |
| 2024-06-11 | 7.05 | 7.83 | 6.92 | 7.83 | 91.9M |
| 2024-06-07 | 7.00 | 7.30 | 6.90 | 7.12 | 48.9M |
| 2024-06-06 | 7.60 | 7.68 | 6.99 | 7.06 | 66.4M |
| 2024-06-05 | 7.45 | 8.10 | 7.41 | 7.77 | 51.3M |
| 2024-06-04 | 8.09 | 8.15 | 7.50 | 7.72 | 57.7M |
| 2024-06-03 | 8.09 | 8.36 | 8.01 | 8.25 | 61.8M |
| 2024-05-31 | 8.00 | 8.29 | 7.86 | 8.02 | 64.4M |
| 2024-05-30 | 8.69 | 8.85 | 8.09 | 8.12 | 79.8M |
| 2024-05-29 | 8.49 | 9.29 | 8.48 | 8.84 | 103.8M |
| 2024-05-28 | 8.04 | 8.97 | 7.93 | 8.80 | 100.3M |
| 2024-05-27 | 8.57 | 8.72 | 8.02 | 8.19 | 92.9M |
| 2024-05-24 | 9.50 | 9.96 | 8.90 | 8.90 | 144.9M |
| 2024-05-23 | 9.49 | 9.89 | 9.35 | 9.89 | 141.2M |
| 2024-05-22 | 8.99 | 8.99 | 8.60 | 8.99 | 73.7M |
| 2024-05-21 | 7.71 | 8.20 | 7.63 | 8.17 | 91.5M |
| 2024-05-20 | 7.70 | 8.06 | 7.53 | 7.90 | 110.7M |
| 2024-05-17 | 8.39 | 8.56 | 7.80 | 8.23 | 130.9M |
| 2024-05-16 | 8.62 | 9.08 | 8.00 | 8.14 | 161.5M |
| 2024-05-15 | 7.33 | 8.25 | 7.30 | 8.25 | 57.4M |
| 2024-05-14 | 7.17 | 7.99 | 6.98 | 7.50 | 93.7M |
| 2024-05-13 | 6.61 | 7.50 | 6.59 | 7.36 | 93.8M |
| 2024-05-10 | 7.18 | 7.79 | 6.92 | 6.96 | 122.6M |
| 2024-05-09 | 6.30 | 7.08 | 6.18 | 7.08 | 82.3M |
| 2024-05-08 | 6.17 | 6.44 | 6.00 | 6.44 | 81.5M |
| 2024-05-07 | 5.69 | 6.24 | 5.61 | 6.24 | 78.3M |
| 2024-05-06 | 5.68 | 5.74 | 5.60 | 5.67 | 18.1M |
| 2024-04-30 | 5.85 | 5.87 | 5.57 | 5.64 | 27.9M |
| 2024-04-29 | 5.86 | 5.88 | 5.74 | 5.84 | 33.0M |
| 2024-04-26 | 5.70 | 6.01 | 5.66 | 5.82 | 41.5M |
| 2024-04-25 | 5.66 | 5.80 | 5.59 | 5.75 | 25.7M |
| 2024-04-24 | 5.42 | 5.85 | 5.41 | 5.72 | 29.5M |
| 2024-04-23 | 5.39 | 5.63 | 5.32 | 5.49 | 18.8M |
| 2024-04-22 | 5.73 | 5.75 | 5.46 | 5.48 | 26.4M |
| 2024-04-19 | 5.60 | 5.88 | 5.57 | 5.81 | 36.4M |
| 2024-04-18 | 5.46 | 5.88 | 5.34 | 5.69 | 44.1M |
| 2024-04-17 | 5.13 | 5.48 | 5.13 | 5.48 | 32.5M |
| 2024-04-16 | 5.56 | 5.59 | 5.09 | 5.09 | 37.8M |
| 2024-04-15 | 5.88 | 5.93 | 5.44 | 5.66 | 43.4M |
| 2024-04-12 | 6.18 | 6.42 | 5.99 | 6.04 | 43.6M |
| 2024-04-11 | 6.31 | 6.48 | 6.11 | 6.30 | 50.9M |
| 2024-04-10 | 6.21 | 6.88 | 6.15 | 6.58 | 76.3M |
| 2024-04-09 | 5.93 | 6.35 | 5.90 | 6.27 | 55.7M |
| 2024-04-08 | 5.84 | 6.09 | 5.79 | 6.04 | 45.7M |
| 2024-04-03 | 5.90 | 6.16 | 5.88 | 5.92 | 83.5M |
| 2024-04-02 | 6.21 | 6.90 | 6.01 | 6.53 | 115.8M |
| 2024-04-01 | 6.18 | 6.31 | 6.10 | 6.27 | 57.1M |
| 2024-03-29 | 6.36 | 6.58 | 6.13 | 6.22 | 88.9M |
| 2024-03-28 | 5.86 | 6.24 | 5.86 | 6.24 | 52.0M |
| 2024-03-27 | 6.00 | 6.06 | 5.62 | 5.67 | 43.4M |
| 2024-03-26 | 5.83 | 6.14 | 5.61 | 6.13 | 54.3M |
| 2024-03-25 | 6.03 | 6.32 | 5.85 | 5.85 | 53.6M |
| 2024-03-22 | 6.50 | 6.50 | 6.12 | 6.17 | 81.1M |
| 2024-03-21 | 5.88 | 6.53 | 5.86 | 6.53 | 94.5M |
| 2024-03-20 | 5.70 | 5.97 | 5.70 | 5.94 | 68.2M |
| 2024-03-19 | 6.10 | 6.12 | 5.72 | 5.72 | 112.0M |
| 2024-03-18 | 5.14 | 5.60 | 5.14 | 5.60 | 21.3M |
| 2024-03-15 | 5.12 | 5.19 | 5.05 | 5.09 | 46.4M |
| 2024-03-14 | 5.21 | 5.37 | 5.06 | 5.19 | 90.1M |
| 2024-03-13 | 6.02 | 6.02 | 5.57 | 5.61 | 125.2M |
| 2024-03-12 | 5.47 | 5.47 | 5.47 | 5.47 | 6.6M |
| 2024-03-11 | 4.55 | 4.97 | 4.54 | 4.97 | 15.1M |
| 2024-03-08 | 4.50 | 4.55 | 4.46 | 4.52 | 6.2M |
| 2024-03-07 | 4.48 | 4.61 | 4.48 | 4.51 | 10.4M |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.46 | 5.8M |
| 2024-03-05 | 4.49 | 4.51 | 4.39 | 4.41 | 7.7M |
| 2024-03-04 | 4.56 | 4.61 | 4.43 | 4.52 | 8.5M |
| 2024-03-01 | 4.55 | 4.62 | 4.48 | 4.56 | 9.8M |
| 2024-02-29 | 4.32 | 4.59 | 4.32 | 4.54 | 16.5M |
| 2024-02-28 | 4.72 | 4.84 | 4.28 | 4.28 | 20.9M |
| 2024-02-27 | 4.59 | 4.73 | 4.53 | 4.71 | 11.1M |
| 2024-02-26 | 4.57 | 4.70 | 4.53 | 4.61 | 13.0M |
| 2024-02-23 | 4.35 | 4.51 | 4.32 | 4.49 | 11.2M |
| 2024-02-22 | 4.21 | 4.36 | 4.20 | 4.33 | 9.6M |
| 2024-02-21 | 4.13 | 4.37 | 4.09 | 4.21 | 12.1M |
| 2024-02-20 | 4.08 | 4.17 | 4.02 | 4.16 | 8.6M |
| 2024-02-19 | 4.07 | 4.22 | 4.04 | 4.12 | 14.0M |
| 2024-02-08 | 3.66 | 3.97 | 3.63 | 3.96 | 18.7M |
| 2024-02-07 | 3.86 | 3.87 | 3.47 | 3.61 | 25.4M |
| 2024-02-06 | 3.79 | 3.97 | 3.58 | 3.84 | 24.1M |
| 2024-02-05 | 4.30 | 4.35 | 3.98 | 3.98 | 13.7M |
| 2024-02-02 | 4.75 | 4.89 | 4.29 | 4.42 | 20.1M |
| 2024-02-01 | 4.90 | 4.91 | 4.63 | 4.73 | 16.3M |
| 2024-01-31 | 5.17 | 5.24 | 4.86 | 4.91 | 23.6M |
| 2024-01-30 | 6.00 | 6.07 | 5.17 | 5.18 | 34.5M |
| 2024-01-29 | 5.65 | 5.80 | 5.54 | 5.73 | 24.6M |
| 2024-01-26 | 5.63 | 5.82 | 5.50 | 5.63 | 24.1M |
| 2024-01-25 | 5.11 | 5.51 | 5.08 | 5.48 | 18.3M |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.17 | 13.3M |
| 2024-01-23 | 4.86 | 4.94 | 4.75 | 4.91 | 10.3M |
| 2024-01-22 | 5.20 | 5.22 | 4.83 | 4.90 | 11.0M |
| 2024-01-19 | 5.30 | 5.31 | 5.16 | 5.20 | 7.9M |
| 2024-01-18 | 5.45 | 5.46 | 5.20 | 5.31 | 13.0M |
| 2024-01-17 | 5.55 | 5.58 | 5.47 | 5.48 | 6.2M |
| 2024-01-16 | 5.58 | 5.61 | 5.49 | 5.57 | 5.8M |
| 2024-01-15 | 5.55 | 5.62 | 5.51 | 5.58 | 5.1M |
| 2024-01-12 | 5.70 | 5.74 | 5.57 | 5.59 | 9.3M |
| 2024-01-11 | 5.66 | 5.74 | 5.64 | 5.72 | 6.0M |
| 2024-01-10 | 5.70 | 5.74 | 5.61 | 5.65 | 5.1M |
| 2024-01-09 | 5.63 | 5.76 | 5.61 | 5.72 | 6.0M |
| 2024-01-08 | 5.69 | 5.72 | 5.60 | 5.61 | 4.9M |
| 2024-01-05 | 5.82 | 5.85 | 5.65 | 5.70 | 6.0M |
| 2024-01-04 | 5.78 | 5.82 | 5.76 | 5.81 | 4.2M |
| 2024-01-03 | 5.81 | 5.84 | 5.74 | 5.79 | 4.6M |
| 2024-01-02 | 5.70 | 5.86 | 5.68 | 5.84 | 7.0M |