39.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.35 | 15.98 | 14.50 | 15.83 | 76.2M |
| 2024-12-30 | 15.49 | 16.09 | 14.30 | 15.14 | 94.9M |
| 2024-12-27 | 15.00 | 15.92 | 13.96 | 15.50 | 116.6M |
| 2024-12-26 | 12.30 | 14.28 | 12.26 | 14.28 | 58.5M |
| 2024-12-25 | 12.50 | 13.44 | 11.74 | 11.90 | 90.5M |
| 2024-12-24 | 12.24 | 12.45 | 11.25 | 11.71 | 74.4M |
| 2024-12-23 | 12.30 | 13.28 | 11.75 | 12.60 | 87.4M |
| 2024-12-20 | 10.65 | 13.00 | 10.20 | 12.25 | 107.8M |
| 2024-12-19 | 9.38 | 11.28 | 9.21 | 11.28 | 95.2M |
| 2024-12-18 | 8.56 | 9.58 | 8.30 | 9.40 | 36.4M |
| 2024-12-17 | 9.33 | 9.40 | 8.51 | 8.56 | 25.5M |
| 2024-12-16 | 9.55 | 10.24 | 9.22 | 9.46 | 35.2M |
| 2024-12-13 | 9.09 | 10.15 | 9.01 | 9.67 | 58.0M |
| 2024-12-12 | 8.67 | 9.48 | 8.64 | 8.97 | 30.9M |
| 2024-12-11 | 8.54 | 8.73 | 8.51 | 8.69 | 9.1M |
| 2024-12-10 | 8.75 | 8.82 | 8.54 | 8.56 | 13.1M |
| 2024-12-09 | 8.58 | 8.59 | 8.37 | 8.53 | 10.2M |
| 2024-12-06 | 8.39 | 8.49 | 8.26 | 8.47 | 9.3M |
| 2024-12-05 | 8.27 | 8.44 | 8.27 | 8.40 | 7.8M |
| 2024-12-04 | 8.43 | 8.60 | 8.26 | 8.33 | 10.5M |
| 2024-12-03 | 8.49 | 8.54 | 8.34 | 8.48 | 9.7M |
| 2024-12-02 | 8.25 | 8.46 | 8.25 | 8.43 | 10.0M |
| 2024-11-29 | 8.16 | 8.38 | 8.09 | 8.28 | 10.3M |
| 2024-11-28 | 8.05 | 8.23 | 8.02 | 8.12 | 7.9M |
| 2024-11-27 | 8.02 | 8.06 | 7.67 | 8.04 | 10.0M |
| 2024-11-26 | 8.12 | 8.31 | 8.03 | 8.07 | 8.3M |
| 2024-11-25 | 7.95 | 8.18 | 7.88 | 8.17 | 9.9M |
| 2024-11-22 | 8.30 | 8.38 | 7.90 | 7.92 | 12.3M |
| 2024-11-21 | 8.23 | 8.46 | 8.16 | 8.38 | 13.2M |
| 2024-11-20 | 8.06 | 8.35 | 8.00 | 8.25 | 11.9M |
| 2024-11-19 | 7.77 | 8.07 | 7.62 | 8.07 | 12.5M |
| 2024-11-18 | 8.44 | 8.46 | 7.63 | 7.69 | 18.8M |
| 2024-11-15 | 8.33 | 8.66 | 8.28 | 8.46 | 17.4M |
| 2024-11-14 | 8.89 | 8.96 | 8.33 | 8.44 | 27.8M |
| 2024-11-13 | 8.22 | 9.95 | 8.22 | 8.98 | 40.4M |
| 2024-11-12 | 8.49 | 8.68 | 8.26 | 8.32 | 25.4M |
| 2024-11-11 | 8.04 | 8.32 | 8.01 | 8.30 | 15.4M |
| 2024-11-08 | 8.20 | 8.37 | 8.11 | 8.12 | 16.5M |
| 2024-11-07 | 8.11 | 8.18 | 7.98 | 8.17 | 16.5M |
| 2024-11-06 | 8.05 | 8.22 | 7.96 | 8.07 | 18.3M |
| 2024-11-05 | 7.83 | 8.28 | 7.70 | 8.15 | 20.2M |
| 2024-11-04 | 7.77 | 8.03 | 7.63 | 7.83 | 15.6M |
| 2024-11-01 | 8.00 | 8.47 | 7.85 | 7.88 | 26.6M |
| 2024-10-31 | 7.69 | 8.08 | 7.61 | 7.99 | 16.5M |
| 2024-10-30 | 7.79 | 7.79 | 7.54 | 7.68 | 7.9M |
| 2024-10-29 | 8.03 | 8.07 | 7.67 | 7.70 | 10.4M |
| 2024-10-28 | 7.82 | 7.92 | 7.76 | 7.91 | 9.9M |
| 2024-10-25 | 7.69 | 7.89 | 7.69 | 7.82 | 10.4M |
| 2024-10-24 | 7.82 | 7.82 | 7.62 | 7.69 | 9.4M |
| 2024-10-23 | 7.83 | 7.99 | 7.76 | 7.80 | 13.0M |
| 2024-10-22 | 7.79 | 8.10 | 7.68 | 7.94 | 18.3M |
| 2024-10-21 | 7.65 | 7.78 | 7.50 | 7.70 | 13.5M |
| 2024-10-18 | 7.29 | 7.73 | 7.24 | 7.57 | 14.3M |
| 2024-10-17 | 7.26 | 7.54 | 7.23 | 7.29 | 11.0M |
| 2024-10-16 | 7.04 | 7.28 | 7.00 | 7.17 | 6.6M |
| 2024-10-15 | 7.23 | 7.44 | 7.16 | 7.19 | 9.8M |
| 2024-10-14 | 7.12 | 7.32 | 7.04 | 7.31 | 8.3M |
| 2024-10-11 | 7.40 | 7.40 | 7.01 | 7.12 | 10.6M |
| 2024-10-10 | 7.52 | 7.80 | 7.28 | 7.47 | 13.7M |
| 2024-10-09 | 8.00 | 8.23 | 7.42 | 7.49 | 23.2M |
| 2024-10-08 | 9.23 | 9.23 | 7.90 | 8.68 | 38.7M |
| 2024-09-30 | 7.00 | 7.90 | 6.95 | 7.74 | 31.3M |
| 2024-09-27 | 6.45 | 6.89 | 6.32 | 6.73 | 23.2M |
| 2024-09-26 | 6.15 | 6.33 | 6.06 | 6.32 | 11.6M |
| 2024-09-25 | 6.11 | 6.27 | 6.09 | 6.13 | 12.4M |
| 2024-09-24 | 5.96 | 6.11 | 5.88 | 6.11 | 10.5M |
| 2024-09-23 | 5.99 | 6.04 | 5.94 | 5.97 | 4.9M |
| 2024-09-20 | 6.05 | 6.05 | 5.91 | 5.95 | 6.1M |
| 2024-09-19 | 5.90 | 6.06 | 5.83 | 6.05 | 8.0M |
| 2024-09-18 | 5.88 | 5.94 | 5.77 | 5.90 | 5.6M |
| 2024-09-13 | 6.00 | 6.08 | 5.88 | 5.93 | 7.2M |
| 2024-09-12 | 5.95 | 6.18 | 5.90 | 6.01 | 13.0M |
| 2024-09-11 | 5.79 | 6.33 | 5.79 | 6.00 | 14.8M |
| 2024-09-10 | 5.79 | 5.88 | 5.69 | 5.86 | 7.9M |
| 2024-09-09 | 5.78 | 5.87 | 5.72 | 5.82 | 7.3M |
| 2024-09-06 | 6.02 | 6.09 | 5.82 | 5.88 | 11.8M |
| 2024-09-05 | 6.30 | 6.30 | 5.96 | 6.02 | 20.0M |
| 2024-09-04 | 6.04 | 6.48 | 5.91 | 6.26 | 32.9M |
| 2024-09-03 | 5.77 | 6.51 | 5.70 | 6.08 | 22.2M |
| 2024-09-02 | 5.80 | 5.94 | 5.74 | 5.75 | 6.4M |
| 2024-08-30 | 5.67 | 5.80 | 5.62 | 5.73 | 5.5M |
| 2024-08-29 | 5.55 | 5.68 | 5.45 | 5.66 | 4.2M |
| 2024-08-28 | 5.40 | 5.60 | 5.40 | 5.55 | 3.4M |
| 2024-08-27 | 5.59 | 5.59 | 5.43 | 5.44 | 3.3M |
| 2024-08-26 | 5.45 | 5.62 | 5.39 | 5.59 | 4.1M |
| 2024-08-23 | 5.43 | 5.45 | 5.31 | 5.38 | 3.2M |
| 2024-08-22 | 5.50 | 5.68 | 5.44 | 5.46 | 5.2M |
| 2024-08-21 | 5.36 | 5.63 | 5.25 | 5.55 | 7.7M |
| 2024-08-20 | 5.81 | 6.15 | 5.55 | 5.61 | 11.7M |
| 2024-08-19 | 5.67 | 5.77 | 5.65 | 5.70 | 2.5M |
| 2024-08-16 | 5.78 | 5.78 | 5.66 | 5.68 | 3.2M |
| 2024-08-15 | 5.82 | 5.82 | 5.58 | 5.76 | 3.6M |
| 2024-08-14 | 5.74 | 5.79 | 5.67 | 5.69 | 1.7M |
| 2024-08-13 | 5.59 | 5.74 | 5.53 | 5.72 | 2.4M |
| 2024-08-12 | 5.69 | 5.73 | 5.62 | 5.64 | 2.0M |
| 2024-08-09 | 5.68 | 5.76 | 5.68 | 5.70 | 2.9M |
| 2024-08-08 | 5.74 | 5.74 | 5.60 | 5.68 | 3.1M |
| 2024-08-07 | 5.72 | 5.81 | 5.66 | 5.76 | 4.6M |
| 2024-08-06 | 5.55 | 5.68 | 5.55 | 5.66 | 3.2M |
| 2024-08-05 | 5.63 | 5.73 | 5.52 | 5.52 | 3.8M |
| 2024-08-02 | 5.82 | 5.87 | 5.70 | 5.72 | 3.1M |
| 2024-08-01 | 5.81 | 5.92 | 5.76 | 5.88 | 5.2M |
| 2024-07-31 | 5.67 | 5.93 | 5.61 | 5.85 | 6.7M |
| 2024-07-30 | 5.66 | 5.75 | 5.60 | 5.64 | 4.5M |
| 2024-07-29 | 5.65 | 5.80 | 5.55 | 5.71 | 4.3M |
| 2024-07-26 | 5.52 | 5.64 | 5.52 | 5.64 | 3.0M |
| 2024-07-25 | 5.37 | 5.59 | 5.36 | 5.54 | 3.7M |
| 2024-07-24 | 5.49 | 5.53 | 5.36 | 5.43 | 3.7M |
| 2024-07-23 | 5.52 | 5.62 | 5.47 | 5.49 | 5.3M |
| 2024-07-22 | 5.51 | 5.56 | 5.47 | 5.50 | 4.1M |
| 2024-07-19 | 5.49 | 5.53 | 5.40 | 5.48 | 3.2M |
| 2024-07-18 | 5.45 | 5.50 | 5.30 | 5.48 | 4.0M |
| 2024-07-17 | 5.65 | 5.65 | 5.46 | 5.47 | 4.1M |
| 2024-07-16 | 5.60 | 5.65 | 5.50 | 5.60 | 4.8M |
| 2024-07-15 | 5.80 | 5.86 | 5.57 | 5.63 | 10.7M |
| 2024-07-12 | 5.83 | 6.24 | 5.78 | 5.93 | 12.8M |
| 2024-07-11 | 5.63 | 5.80 | 5.63 | 5.79 | 4.8M |
| 2024-07-10 | 5.59 | 5.68 | 5.52 | 5.53 | 2.9M |
| 2024-07-09 | 5.49 | 5.60 | 5.31 | 5.57 | 3.7M |
| 2024-07-08 | 5.69 | 5.73 | 5.48 | 5.51 | 3.6M |
| 2024-07-05 | 5.63 | 5.67 | 5.53 | 5.65 | 3.4M |
| 2024-07-04 | 5.85 | 5.85 | 5.60 | 5.62 | 3.5M |
| 2024-07-03 | 5.94 | 5.97 | 5.80 | 5.82 | 3.4M |
| 2024-07-02 | 5.95 | 6.01 | 5.86 | 5.96 | 3.7M |
| 2024-07-01 | 5.96 | 6.02 | 5.80 | 5.91 | 3.7M |
| 2024-06-28 | 5.72 | 6.05 | 5.72 | 5.95 | 4.9M |
| 2024-06-27 | 5.91 | 5.92 | 5.76 | 5.78 | 3.0M |
| 2024-06-26 | 5.65 | 5.87 | 5.57 | 5.85 | 3.2M |
| 2024-06-25 | 5.64 | 5.75 | 5.61 | 5.67 | 2.9M |
| 2024-06-24 | 5.86 | 5.86 | 5.56 | 5.61 | 4.4M |
| 2024-06-21 | 5.98 | 6.02 | 5.85 | 5.87 | 3.2M |
| 2024-06-20 | 6.11 | 6.18 | 5.96 | 5.96 | 3.7M |
| 2024-06-19 | 6.13 | 6.21 | 6.06 | 6.11 | 4.0M |
| 2024-06-18 | 6.07 | 6.15 | 6.02 | 6.14 | 4.2M |
| 2024-06-17 | 6.17 | 6.17 | 6.03 | 6.07 | 5.6M |
| 2024-06-14 | 5.94 | 6.35 | 5.79 | 6.11 | 10.1M |
| 2024-06-13 | 5.98 | 5.98 | 5.85 | 5.90 | 2.9M |
| 2024-06-12 | 5.86 | 5.98 | 5.80 | 5.93 | 3.8M |
| 2024-06-11 | 5.80 | 5.89 | 5.66 | 5.86 | 5.3M |
| 2024-06-07 | 5.69 | 5.85 | 5.62 | 5.80 | 6.7M |
| 2024-06-06 | 5.91 | 5.99 | 5.48 | 5.57 | 8.3M |
| 2024-06-05 | 6.14 | 6.17 | 5.86 | 5.88 | 6.5M |
| 2024-06-04 | 6.07 | 6.19 | 5.90 | 6.17 | 9.6M |
| 2024-06-03 | 6.47 | 6.50 | 6.08 | 6.15 | 9.8M |
| 2024-05-31 | 6.32 | 6.55 | 6.15 | 6.49 | 12.3M |
| 2024-05-30 | 6.65 | 6.77 | 6.36 | 6.39 | 15.1M |
| 2024-05-29 | 6.75 | 6.81 | 6.50 | 6.70 | 24.7M |
| 2024-05-28 | 6.42 | 7.34 | 6.38 | 6.93 | 20.7M |
| 2024-05-27 | 6.45 | 6.56 | 6.34 | 6.42 | 5.5M |
| 2024-05-24 | 6.36 | 6.59 | 6.33 | 6.43 | 4.3M |
| 2024-05-23 | 6.50 | 6.54 | 6.37 | 6.39 | 3.9M |
| 2024-05-22 | 6.31 | 6.57 | 6.31 | 6.50 | 3.2M |
| 2024-05-21 | 6.55 | 6.60 | 6.41 | 6.49 | 5.2M |
| 2024-05-20 | 6.64 | 6.64 | 6.54 | 6.60 | 3.7M |
| 2024-05-17 | 6.55 | 6.68 | 6.51 | 6.60 | 3.7M |
| 2024-05-16 | 6.48 | 6.59 | 6.48 | 6.54 | 3.3M |
| 2024-05-15 | 6.56 | 6.66 | 6.46 | 6.49 | 3.7M |
| 2024-05-14 | 6.52 | 6.66 | 6.51 | 6.53 | 3.6M |
| 2024-05-13 | 6.60 | 6.61 | 6.43 | 6.53 | 4.7M |
| 2024-05-10 | 6.69 | 6.70 | 6.51 | 6.64 | 3.9M |
| 2024-05-09 | 6.53 | 6.72 | 6.51 | 6.66 | 5.3M |
| 2024-05-08 | 6.59 | 6.70 | 6.48 | 6.50 | 4.8M |
| 2024-05-07 | 6.57 | 6.63 | 6.48 | 6.60 | 5.4M |
| 2024-05-06 | 6.52 | 6.54 | 6.42 | 6.51 | 4.5M |
| 2024-04-30 | 6.42 | 6.44 | 6.32 | 6.40 | 6.0M |
| 2024-04-29 | 6.20 | 6.42 | 6.20 | 6.39 | 6.5M |
| 2024-04-26 | 6.12 | 6.23 | 5.97 | 6.19 | 5.2M |
| 2024-04-25 | 6.03 | 6.12 | 5.95 | 6.09 | 4.6M |
| 2024-04-24 | 5.80 | 6.05 | 5.80 | 6.04 | 5.8M |
| 2024-04-23 | 5.73 | 5.92 | 5.73 | 5.79 | 5.0M |
| 2024-04-22 | 5.68 | 5.77 | 5.47 | 5.65 | 5.1M |
| 2024-04-19 | 5.75 | 5.87 | 5.65 | 5.76 | 5.4M |
| 2024-04-18 | 5.75 | 6.13 | 5.68 | 5.74 | 8.8M |
| 2024-04-17 | 5.12 | 5.77 | 5.12 | 5.76 | 8.9M |
| 2024-04-16 | 5.54 | 5.60 | 5.04 | 5.06 | 9.4M |
| 2024-04-15 | 6.31 | 6.39 | 5.57 | 5.76 | 11.3M |
| 2024-04-12 | 6.31 | 6.40 | 6.21 | 6.25 | 4.7M |
| 2024-04-11 | 6.22 | 6.40 | 6.14 | 6.31 | 5.2M |
| 2024-04-10 | 6.57 | 6.57 | 6.15 | 6.25 | 5.8M |
| 2024-04-09 | 6.42 | 6.59 | 6.39 | 6.57 | 5.2M |
| 2024-04-08 | 6.63 | 6.66 | 6.35 | 6.36 | 4.2M |
| 2024-04-03 | 6.69 | 6.70 | 6.52 | 6.62 | 3.6M |
| 2024-04-02 | 6.66 | 6.69 | 6.57 | 6.66 | 4.1M |
| 2024-04-01 | 6.46 | 6.67 | 6.46 | 6.66 | 5.5M |
| 2024-03-29 | 6.21 | 6.48 | 6.21 | 6.45 | 5.0M |
| 2024-03-28 | 6.18 | 6.43 | 6.17 | 6.34 | 4.4M |
| 2024-03-27 | 6.38 | 6.42 | 6.15 | 6.15 | 4.8M |
| 2024-03-26 | 6.37 | 6.50 | 6.28 | 6.41 | 4.6M |
| 2024-03-25 | 6.60 | 6.69 | 6.41 | 6.41 | 5.8M |
| 2024-03-22 | 6.73 | 6.75 | 6.54 | 6.60 | 5.6M |
| 2024-03-21 | 6.65 | 6.78 | 6.60 | 6.76 | 7.0M |
| 2024-03-20 | 6.55 | 6.66 | 6.51 | 6.66 | 5.2M |
| 2024-03-19 | 6.52 | 6.68 | 6.48 | 6.53 | 6.7M |
| 2024-03-18 | 6.41 | 6.53 | 6.39 | 6.52 | 6.0M |
| 2024-03-15 | 6.29 | 6.40 | 6.24 | 6.39 | 3.7M |
| 2024-03-14 | 6.40 | 6.45 | 6.21 | 6.32 | 5.0M |
| 2024-03-13 | 6.36 | 6.44 | 6.33 | 6.40 | 5.2M |
| 2024-03-12 | 6.37 | 6.43 | 6.26 | 6.38 | 7.7M |
| 2024-03-11 | 6.13 | 6.52 | 6.13 | 6.42 | 9.9M |
| 2024-03-08 | 6.11 | 6.13 | 6.01 | 6.12 | 4.0M |
| 2024-03-07 | 6.15 | 6.21 | 5.99 | 6.05 | 5.6M |
| 2024-03-06 | 5.96 | 6.20 | 5.95 | 6.11 | 5.3M |
| 2024-03-05 | 6.18 | 6.18 | 5.99 | 6.03 | 5.1M |
| 2024-03-04 | 6.24 | 6.32 | 5.98 | 6.18 | 7.8M |
| 2024-03-01 | 5.94 | 6.35 | 5.94 | 6.26 | 11.7M |
| 2024-02-29 | 5.60 | 5.94 | 5.55 | 5.94 | 8.4M |
| 2024-02-28 | 6.29 | 6.41 | 5.57 | 5.61 | 11.9M |
| 2024-02-27 | 6.01 | 6.22 | 5.95 | 6.21 | 6.6M |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.07 | 9.7M |
| 2024-02-23 | 5.65 | 5.83 | 5.63 | 5.82 | 8.2M |
| 2024-02-22 | 5.54 | 5.80 | 5.51 | 5.64 | 7.2M |
| 2024-02-21 | 5.26 | 5.88 | 5.24 | 5.57 | 12.4M |
| 2024-02-20 | 5.17 | 5.37 | 5.04 | 5.32 | 7.1M |
| 2024-02-19 | 4.97 | 5.37 | 4.95 | 5.14 | 11.6M |
| 2024-02-08 | 4.39 | 4.90 | 4.21 | 4.88 | 12.4M |
| 2024-02-07 | 4.61 | 4.68 | 4.23 | 4.39 | 12.0M |
| 2024-02-06 | 4.43 | 4.94 | 4.10 | 4.62 | 13.7M |
| 2024-02-05 | 5.42 | 5.44 | 4.52 | 4.65 | 11.8M |
| 2024-02-02 | 5.89 | 6.01 | 5.24 | 5.47 | 7.0M |
| 2024-02-01 | 6.00 | 6.02 | 5.70 | 5.83 | 5.2M |
| 2024-01-31 | 6.52 | 6.52 | 5.99 | 6.03 | 4.8M |
| 2024-01-30 | 6.76 | 6.76 | 6.46 | 6.49 | 4.4M |
| 2024-01-29 | 7.16 | 7.16 | 6.76 | 6.77 | 4.1M |
| 2024-01-26 | 7.03 | 7.20 | 7.00 | 7.07 | 4.2M |
| 2024-01-25 | 6.76 | 7.03 | 6.65 | 7.02 | 5.1M |
| 2024-01-24 | 6.73 | 6.83 | 6.44 | 6.75 | 5.9M |
| 2024-01-23 | 6.82 | 6.88 | 6.50 | 6.70 | 6.7M |
| 2024-01-22 | 7.50 | 7.51 | 6.83 | 6.87 | 6.2M |
| 2024-01-19 | 7.77 | 7.78 | 7.47 | 7.49 | 4.1M |
| 2024-01-18 | 7.84 | 7.92 | 7.50 | 7.76 | 6.2M |
| 2024-01-17 | 7.97 | 8.01 | 7.84 | 7.84 | 3.5M |
| 2024-01-16 | 7.93 | 8.08 | 7.87 | 8.01 | 4.5M |
| 2024-01-15 | 7.96 | 8.00 | 7.88 | 7.94 | 2.6M |
| 2024-01-12 | 8.00 | 8.08 | 7.95 | 7.95 | 3.5M |
| 2024-01-11 | 7.88 | 8.02 | 7.81 | 8.00 | 3.6M |
| 2024-01-10 | 7.88 | 8.03 | 7.78 | 7.86 | 3.8M |
| 2024-01-09 | 7.87 | 8.02 | 7.84 | 7.89 | 2.8M |
| 2024-01-08 | 7.99 | 8.05 | 7.86 | 7.86 | 3.1M |
| 2024-01-05 | 8.08 | 8.16 | 7.94 | 7.98 | 4.2M |
| 2024-01-04 | 8.04 | 8.10 | 8.02 | 8.06 | 3.3M |
| 2024-01-03 | 8.13 | 8.14 | 7.98 | 8.07 | 4.6M |
| 2024-01-02 | 8.03 | 8.09 | 8.00 | 8.05 | 5.3M |