10.15
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 9.70 | 9.84 | 9.53 | 9.70 | 16.9M |
| 2024-12-30 | 9.65 | 9.84 | 9.59 | 9.72 | 15.3M |
| 2024-12-27 | 9.51 | 9.71 | 9.44 | 9.66 | 15.0M |
| 2024-12-26 | 9.57 | 9.67 | 9.43 | 9.48 | 14.3M |
| 2024-12-25 | 9.82 | 9.83 | 9.51 | 9.59 | 15.7M |
| 2024-12-24 | 9.75 | 9.98 | 9.55 | 9.82 | 22.1M |
| 2024-12-23 | 9.48 | 9.92 | 9.21 | 9.76 | 30.9M |
| 2024-12-20 | 9.48 | 9.58 | 9.21 | 9.48 | 22.7M |
| 2024-12-19 | 9.56 | 9.68 | 9.45 | 9.54 | 14.9M |
| 2024-12-18 | 9.58 | 9.80 | 9.58 | 9.64 | 15.8M |
| 2024-12-17 | 9.46 | 9.78 | 9.46 | 9.63 | 23.2M |
| 2024-12-16 | 9.64 | 9.72 | 9.27 | 9.46 | 36.3M |
| 2024-12-13 | 10.09 | 10.09 | 9.73 | 9.77 | 32.1M |
| 2024-12-12 | 9.74 | 10.00 | 9.72 | 9.87 | 26.7M |
| 2024-12-11 | 9.99 | 10.04 | 9.63 | 9.74 | 35.3M |
| 2024-12-10 | 10.38 | 10.40 | 9.99 | 10.03 | 22.1M |
| 2024-12-09 | 10.20 | 10.26 | 10.03 | 10.10 | 15.0M |
| 2024-12-06 | 10.21 | 10.30 | 10.13 | 10.25 | 12.7M |
| 2024-12-05 | 10.32 | 10.33 | 9.98 | 10.21 | 22.8M |
| 2024-12-04 | 10.66 | 10.75 | 10.28 | 10.40 | 24.3M |
| 2024-12-03 | 10.42 | 10.72 | 10.40 | 10.65 | 24.5M |
| 2024-12-02 | 10.38 | 10.66 | 10.31 | 10.42 | 24.4M |
| 2024-11-29 | 10.35 | 10.54 | 10.15 | 10.43 | 26.0M |
| 2024-11-28 | 10.90 | 10.95 | 10.35 | 10.39 | 27.5M |
| 2024-11-27 | 10.06 | 10.83 | 9.98 | 10.79 | 40.9M |
| 2024-11-26 | 10.41 | 10.54 | 10.08 | 10.14 | 31.5M |
| 2024-11-25 | 10.30 | 10.78 | 10.15 | 10.55 | 49.3M |
| 2024-11-22 | 9.88 | 10.55 | 9.85 | 10.10 | 62.6M |
| 2024-11-21 | 9.63 | 9.93 | 9.50 | 9.90 | 33.8M |
| 2024-11-20 | 9.55 | 10.04 | 9.49 | 9.77 | 49.8M |
| 2024-11-19 | 9.15 | 9.52 | 9.09 | 9.50 | 39.5M |
| 2024-11-18 | 9.04 | 9.52 | 9.02 | 9.12 | 38.5M |
| 2024-11-15 | 9.12 | 9.37 | 9.02 | 9.04 | 24.9M |
| 2024-11-14 | 9.11 | 9.40 | 9.07 | 9.21 | 34.2M |
| 2024-11-13 | 9.35 | 9.75 | 9.02 | 9.17 | 51.7M |
| 2024-11-12 | 10.32 | 10.40 | 9.22 | 9.32 | 93.7M |
| 2024-11-11 | 9.58 | 9.90 | 9.55 | 9.81 | 32.6M |
| 2024-11-08 | 9.47 | 9.69 | 9.40 | 9.52 | 32.9M |
| 2024-11-07 | 9.19 | 9.52 | 9.05 | 9.47 | 36.2M |
| 2024-11-06 | 9.80 | 10.15 | 9.25 | 9.32 | 64.0M |
| 2024-11-05 | 9.75 | 10.00 | 9.44 | 9.88 | 54.6M |
| 2024-11-04 | 9.77 | 9.82 | 9.48 | 9.78 | 55.4M |
| 2024-11-01 | 9.00 | 9.77 | 8.75 | 9.66 | 83.4M |
| 2024-10-31 | 8.50 | 9.06 | 8.23 | 8.93 | 67.7M |
| 2024-10-30 | 8.25 | 8.49 | 8.22 | 8.40 | 33.6M |
| 2024-10-29 | 8.39 | 8.53 | 8.23 | 8.24 | 32.7M |
| 2024-10-28 | 8.13 | 8.42 | 8.03 | 8.39 | 38.6M |
| 2024-10-25 | 7.68 | 8.30 | 7.68 | 8.23 | 71.8M |
| 2024-10-24 | 7.68 | 7.68 | 7.53 | 7.60 | 17.8M |
| 2024-10-23 | 7.77 | 7.79 | 7.63 | 7.68 | 27.1M |
| 2024-10-22 | 7.67 | 7.86 | 7.63 | 7.76 | 25.5M |
| 2024-10-21 | 7.75 | 7.81 | 7.55 | 7.67 | 24.7M |
| 2024-10-18 | 7.48 | 7.81 | 7.43 | 7.69 | 30.1M |
| 2024-10-17 | 7.68 | 7.80 | 7.46 | 7.51 | 26.6M |
| 2024-10-16 | 7.50 | 7.67 | 7.49 | 7.61 | 17.4M |
| 2024-10-15 | 7.93 | 7.93 | 7.61 | 7.61 | 26.1M |
| 2024-10-14 | 7.78 | 8.00 | 7.74 | 7.99 | 24.7M |
| 2024-10-11 | 8.00 | 8.00 | 7.62 | 7.71 | 23.1M |
| 2024-10-10 | 7.73 | 8.21 | 7.73 | 8.00 | 45.8M |
| 2024-10-09 | 8.17 | 8.17 | 7.71 | 7.73 | 46.7M |
| 2024-10-08 | 9.21 | 9.21 | 7.97 | 8.33 | 79.6M |
| 2024-09-30 | 7.95 | 8.48 | 7.79 | 8.39 | 59.6M |
| 2024-09-27 | 7.71 | 8.02 | 7.55 | 7.82 | 45.8M |
| 2024-09-26 | 7.39 | 7.64 | 7.35 | 7.64 | 26.7M |
| 2024-09-25 | 7.60 | 7.69 | 7.36 | 7.42 | 38.2M |
| 2024-09-24 | 7.14 | 7.61 | 7.14 | 7.58 | 36.7M |
| 2024-09-23 | 7.12 | 7.29 | 7.12 | 7.14 | 14.1M |
| 2024-09-20 | 7.25 | 7.30 | 7.09 | 7.19 | 20.6M |
| 2024-09-19 | 7.18 | 7.30 | 7.07 | 7.30 | 28.8M |
| 2024-09-18 | 6.78 | 7.24 | 6.76 | 7.17 | 37.3M |
| 2024-09-13 | 6.66 | 6.83 | 6.61 | 6.73 | 14.2M |
| 2024-09-12 | 6.75 | 6.92 | 6.68 | 6.69 | 12.7M |
| 2024-09-11 | 6.60 | 6.85 | 6.53 | 6.72 | 16.3M |
| 2024-09-10 | 6.53 | 6.68 | 6.50 | 6.64 | 15.3M |
| 2024-09-09 | 6.62 | 6.63 | 6.41 | 6.47 | 14.1M |
| 2024-09-06 | 6.67 | 6.78 | 6.65 | 6.66 | 15.0M |
| 2024-09-05 | 6.63 | 6.72 | 6.61 | 6.65 | 9.7M |
| 2024-09-04 | 6.76 | 6.77 | 6.52 | 6.66 | 16.9M |
| 2024-09-03 | 6.69 | 6.85 | 6.64 | 6.82 | 16.5M |
| 2024-09-02 | 6.78 | 6.92 | 6.69 | 6.70 | 17.6M |
| 2024-08-30 | 6.58 | 6.93 | 6.31 | 6.81 | 28.2M |
| 2024-08-29 | 6.50 | 6.65 | 6.47 | 6.61 | 11.4M |
| 2024-08-28 | 6.51 | 6.69 | 6.48 | 6.54 | 13.6M |
| 2024-08-27 | 6.84 | 6.86 | 6.56 | 6.59 | 20.0M |
| 2024-08-26 | 6.79 | 6.98 | 6.70 | 6.86 | 23.4M |
| 2024-08-23 | 6.59 | 6.87 | 6.42 | 6.84 | 39.9M |
| 2024-08-22 | 6.51 | 6.52 | 6.42 | 6.47 | 8.5M |
| 2024-08-21 | 6.49 | 6.54 | 6.39 | 6.51 | 8.9M |
| 2024-08-20 | 6.66 | 6.68 | 6.46 | 6.49 | 14.2M |
| 2024-08-19 | 6.44 | 6.69 | 6.42 | 6.67 | 16.2M |
| 2024-08-16 | 6.65 | 6.66 | 6.45 | 6.47 | 11.9M |
| 2024-08-15 | 6.50 | 6.69 | 6.45 | 6.59 | 15.9M |
| 2024-08-14 | 6.65 | 6.68 | 6.51 | 6.52 | 10.1M |
| 2024-08-13 | 6.68 | 6.78 | 6.56 | 6.65 | 12.4M |
| 2024-08-12 | 6.69 | 6.77 | 6.63 | 6.69 | 9.5M |
| 2024-08-09 | 6.74 | 6.91 | 6.69 | 6.69 | 16.0M |
| 2024-08-08 | 6.78 | 6.80 | 6.64 | 6.71 | 13.5M |
| 2024-08-07 | 6.84 | 6.92 | 6.76 | 6.81 | 16.4M |
| 2024-08-06 | 6.90 | 7.04 | 6.74 | 6.86 | 15.4M |
| 2024-08-05 | 6.84 | 7.02 | 6.77 | 6.83 | 26.6M |
| 2024-08-02 | 6.87 | 6.96 | 6.79 | 6.85 | 18.3M |
| 2024-08-01 | 7.14 | 7.16 | 6.88 | 6.89 | 31.0M |
| 2024-07-31 | 6.68 | 7.31 | 6.60 | 7.14 | 40.3M |
| 2024-07-30 | 6.60 | 6.77 | 6.50 | 6.68 | 23.4M |
| 2024-07-29 | 6.82 | 6.93 | 6.58 | 6.64 | 22.8M |
| 2024-07-26 | 6.63 | 6.82 | 6.60 | 6.71 | 30.7M |
| 2024-07-25 | 6.44 | 6.65 | 6.31 | 6.62 | 35.6M |
| 2024-07-24 | 6.71 | 6.80 | 6.47 | 6.49 | 33.2M |
| 2024-07-23 | 6.85 | 7.02 | 6.73 | 6.74 | 32.2M |
| 2024-07-22 | 7.12 | 7.14 | 6.64 | 6.87 | 62.8M |
| 2024-07-19 | 7.09 | 7.24 | 7.02 | 7.15 | 20.3M |
| 2024-07-18 | 7.15 | 7.35 | 7.02 | 7.16 | 31.4M |
| 2024-07-17 | 7.60 | 7.62 | 7.14 | 7.18 | 44.7M |
| 2024-07-16 | 7.96 | 8.01 | 7.61 | 7.65 | 35.8M |
| 2024-07-15 | 7.80 | 8.35 | 7.70 | 8.00 | 27.6M |
| 2024-07-12 | 8.15 | 8.23 | 7.81 | 8.00 | 26.4M |
| 2024-07-11 | 7.95 | 8.29 | 7.90 | 8.15 | 27.4M |
| 2024-07-10 | 7.80 | 8.02 | 7.72 | 7.93 | 26.8M |
| 2024-07-09 | 7.79 | 7.98 | 7.52 | 7.81 | 49.2M |
| 2024-07-08 | 8.36 | 8.36 | 7.78 | 7.86 | 29.7M |
| 2024-07-05 | 8.37 | 8.42 | 7.94 | 8.39 | 42.5M |
| 2024-07-04 | 8.36 | 8.67 | 8.35 | 8.43 | 22.2M |
| 2024-07-03 | 8.66 | 8.78 | 8.35 | 8.41 | 27.5M |
| 2024-07-02 | 9.42 | 9.42 | 8.51 | 8.79 | 56.0M |
| 2024-07-01 | 9.25 | 9.49 | 9.10 | 9.45 | 26.7M |
| 2024-06-28 | 8.75 | 9.33 | 8.75 | 9.27 | 28.9M |
| 2024-06-27 | 9.00 | 9.06 | 8.73 | 8.78 | 22.1M |
| 2024-06-26 | 9.01 | 9.15 | 8.81 | 9.06 | 25.9M |
| 2024-06-25 | 9.02 | 9.18 | 8.79 | 8.97 | 31.1M |
| 2024-06-24 | 8.79 | 9.29 | 8.74 | 9.17 | 46.2M |
| 2024-06-21 | 8.61 | 8.95 | 8.52 | 8.91 | 40.1M |
| 2024-06-20 | 8.58 | 8.93 | 8.40 | 8.66 | 31.4M |
| 2024-06-19 | 8.68 | 8.78 | 8.48 | 8.62 | 32.0M |
| 2024-06-18 | 7.95 | 8.80 | 7.93 | 8.69 | 44.8M |
| 2024-06-17 | 8.26 | 8.37 | 7.92 | 8.01 | 26.6M |
| 2024-06-14 | 8.23 | 8.48 | 8.16 | 8.32 | 23.3M |
| 2024-06-13 | 8.57 | 8.59 | 8.22 | 8.26 | 38.1M |
| 2024-06-12 | 7.81 | 8.60 | 7.78 | 8.60 | 47.8M |
| 2024-06-11 | 7.99 | 7.99 | 7.66 | 7.82 | 22.0M |
| 2024-06-07 | 8.14 | 8.30 | 7.97 | 8.04 | 20.8M |
| 2024-06-06 | 8.05 | 8.18 | 7.90 | 8.02 | 22.2M |
| 2024-06-05 | 8.65 | 8.65 | 8.08 | 8.08 | 27.9M |
| 2024-06-04 | 8.27 | 8.74 | 8.16 | 8.67 | 33.1M |
| 2024-06-03 | 8.15 | 8.46 | 8.13 | 8.27 | 19.2M |
| 2024-05-31 | 8.22 | 8.53 | 8.10 | 8.15 | 21.4M |
| 2024-05-30 | 8.19 | 8.26 | 8.12 | 8.17 | 10.6M |
| 2024-05-29 | 8.27 | 8.34 | 8.15 | 8.23 | 16.4M |
| 2024-05-28 | 8.65 | 8.70 | 8.28 | 8.29 | 27.7M |
| 2024-05-27 | 8.40 | 8.78 | 8.21 | 8.70 | 38.3M |
| 2024-05-24 | 8.11 | 8.53 | 8.07 | 8.40 | 33.4M |
| 2024-05-23 | 8.20 | 8.23 | 8.00 | 8.11 | 16.9M |
| 2024-05-22 | 8.35 | 8.37 | 8.20 | 8.22 | 16.2M |
| 2024-05-21 | 8.47 | 8.52 | 8.30 | 8.38 | 15.4M |
| 2024-05-20 | 8.46 | 8.56 | 8.28 | 8.46 | 22.5M |
| 2024-05-17 | 8.56 | 8.67 | 8.31 | 8.47 | 24.0M |
| 2024-05-16 | 8.74 | 8.78 | 8.49 | 8.63 | 25.1M |
| 2024-05-15 | 8.84 | 8.92 | 8.71 | 8.76 | 15.0M |
| 2024-05-14 | 9.08 | 9.16 | 8.82 | 8.87 | 26.3M |
| 2024-05-13 | 8.87 | 9.07 | 8.68 | 9.05 | 32.9M |
| 2024-05-10 | 9.05 | 9.08 | 8.81 | 8.96 | 32.4M |
| 2024-05-09 | 8.74 | 9.22 | 8.72 | 9.15 | 55.3M |
| 2024-05-08 | 8.74 | 8.85 | 8.56 | 8.76 | 28.6M |
| 2024-05-07 | 9.00 | 9.01 | 8.77 | 8.83 | 42.5M |
| 2024-05-06 | 8.13 | 8.90 | 8.12 | 8.90 | 51.8M |
| 2024-04-30 | 7.84 | 8.23 | 7.80 | 8.09 | 42.4M |
| 2024-04-29 | 8.25 | 8.30 | 7.63 | 7.87 | 66.4M |
| 2024-04-26 | 8.14 | 8.35 | 8.14 | 8.25 | 30.5M |
| 2024-04-25 | 8.10 | 8.39 | 8.04 | 8.23 | 28.3M |
| 2024-04-24 | 8.04 | 8.30 | 8.02 | 8.23 | 32.4M |
| 2024-04-23 | 8.14 | 8.30 | 7.94 | 8.13 | 40.3M |
| 2024-04-22 | 8.61 | 8.65 | 8.20 | 8.25 | 52.3M |
| 2024-04-19 | 8.55 | 8.87 | 8.48 | 8.71 | 45.5M |
| 2024-04-18 | 9.15 | 9.48 | 8.62 | 8.69 | 72.0M |
| 2024-04-17 | 8.41 | 9.24 | 8.40 | 9.15 | 54.9M |
| 2024-04-16 | 8.58 | 8.71 | 8.19 | 8.44 | 50.8M |
| 2024-04-15 | 8.50 | 8.82 | 8.37 | 8.71 | 48.0M |
| 2024-04-12 | 8.61 | 8.72 | 8.47 | 8.51 | 42.1M |
| 2024-04-11 | 7.98 | 8.86 | 7.97 | 8.73 | 72.9M |
| 2024-04-10 | 7.96 | 8.22 | 7.96 | 8.06 | 35.7M |
| 2024-04-09 | 8.25 | 8.34 | 7.81 | 8.00 | 44.5M |
| 2024-04-08 | 8.30 | 8.47 | 8.14 | 8.28 | 29.0M |
| 2024-04-03 | 8.32 | 8.47 | 8.21 | 8.36 | 26.0M |
| 2024-04-02 | 8.22 | 8.64 | 8.15 | 8.36 | 42.5M |
| 2024-04-01 | 8.21 | 8.45 | 8.10 | 8.29 | 57.4M |
| 2024-03-29 | 7.96 | 8.33 | 7.81 | 8.27 | 55.2M |
| 2024-03-28 | 7.38 | 7.94 | 7.35 | 7.86 | 77.8M |
| 2024-03-27 | 7.36 | 7.57 | 7.15 | 7.34 | 85.0M |
| 2024-03-26 | 6.75 | 7.25 | 6.74 | 7.25 | 93.2M |
| 2024-03-25 | 6.50 | 6.75 | 6.50 | 6.59 | 22.6M |
| 2024-03-22 | 6.58 | 6.72 | 6.44 | 6.51 | 26.1M |
| 2024-03-21 | 6.77 | 6.78 | 6.60 | 6.62 | 19.6M |
| 2024-03-20 | 6.74 | 6.80 | 6.69 | 6.75 | 10.8M |
| 2024-03-19 | 6.83 | 6.85 | 6.72 | 6.79 | 13.4M |
| 2024-03-18 | 6.73 | 6.90 | 6.65 | 6.85 | 21.5M |
| 2024-03-15 | 6.64 | 6.74 | 6.54 | 6.73 | 20.3M |
| 2024-03-14 | 6.56 | 6.82 | 6.52 | 6.67 | 34.0M |
| 2024-03-13 | 6.55 | 6.65 | 6.49 | 6.52 | 26.6M |
| 2024-03-12 | 6.81 | 6.84 | 6.54 | 6.58 | 31.9M |
| 2024-03-11 | 7.00 | 7.14 | 6.70 | 6.81 | 34.8M |
| 2024-03-08 | 6.60 | 7.03 | 6.56 | 6.98 | 45.7M |
| 2024-03-07 | 6.61 | 6.93 | 6.61 | 6.65 | 44.0M |
| 2024-03-06 | 6.31 | 6.65 | 6.31 | 6.57 | 34.9M |
| 2024-03-05 | 6.38 | 6.50 | 6.36 | 6.45 | 21.6M |
| 2024-03-04 | 6.47 | 6.48 | 6.30 | 6.46 | 22.6M |
| 2024-03-01 | 6.38 | 6.50 | 6.25 | 6.38 | 34.5M |
| 2024-02-29 | 6.06 | 6.38 | 6.06 | 6.36 | 39.3M |
| 2024-02-28 | 6.46 | 6.54 | 6.09 | 6.13 | 48.6M |
| 2024-02-27 | 6.41 | 6.55 | 6.37 | 6.49 | 39.0M |
| 2024-02-26 | 6.36 | 6.65 | 6.35 | 6.52 | 42.3M |
| 2024-02-23 | 6.44 | 6.46 | 6.22 | 6.34 | 33.8M |
| 2024-02-22 | 6.21 | 6.51 | 6.19 | 6.44 | 44.2M |
| 2024-02-21 | 6.28 | 6.62 | 6.26 | 6.28 | 55.8M |
| 2024-02-20 | 6.25 | 6.38 | 6.16 | 6.34 | 56.8M |
| 2024-02-19 | 5.90 | 6.48 | 5.79 | 6.41 | 80.6M |
| 2024-02-08 | 5.85 | 6.00 | 5.65 | 5.90 | 66.3M |
| 2024-02-07 | 5.74 | 6.01 | 5.55 | 5.88 | 75.8M |
| 2024-02-06 | 5.51 | 5.80 | 5.35 | 5.72 | 58.7M |
| 2024-02-05 | 5.68 | 5.74 | 5.39 | 5.52 | 65.3M |
| 2024-02-02 | 5.60 | 6.06 | 5.51 | 5.69 | 81.4M |
| 2024-02-01 | 5.41 | 5.70 | 5.41 | 5.58 | 45.9M |
| 2024-01-31 | 5.58 | 5.75 | 5.40 | 5.43 | 41.0M |
| 2024-01-30 | 5.60 | 5.72 | 5.56 | 5.60 | 44.6M |
| 2024-01-29 | 5.45 | 5.78 | 5.44 | 5.65 | 90.9M |
| 2024-01-26 | 5.29 | 5.58 | 5.25 | 5.45 | 107.9M |
| 2024-01-25 | 4.95 | 5.38 | 4.88 | 5.38 | 64.0M |
| 2024-01-24 | 5.09 | 5.10 | 4.74 | 4.89 | 66.6M |
| 2024-01-23 | 4.60 | 4.71 | 4.44 | 4.64 | 20.6M |
| 2024-01-22 | 4.90 | 4.92 | 4.56 | 4.60 | 23.1M |
| 2024-01-19 | 4.98 | 5.05 | 4.89 | 4.89 | 12.8M |
| 2024-01-18 | 5.01 | 5.04 | 4.82 | 4.98 | 22.5M |
| 2024-01-17 | 5.15 | 5.24 | 5.04 | 5.05 | 23.2M |
| 2024-01-16 | 5.13 | 5.16 | 5.06 | 5.16 | 16.8M |
| 2024-01-15 | 5.10 | 5.15 | 5.04 | 5.13 | 17.7M |
| 2024-01-12 | 5.04 | 5.15 | 5.02 | 5.10 | 18.5M |
| 2024-01-11 | 4.92 | 5.06 | 4.88 | 5.05 | 23.7M |
| 2024-01-10 | 4.91 | 4.96 | 4.85 | 4.92 | 12.5M |
| 2024-01-09 | 4.84 | 4.96 | 4.82 | 4.91 | 14.0M |
| 2024-01-08 | 4.90 | 4.95 | 4.84 | 4.84 | 14.8M |
| 2024-01-05 | 4.98 | 5.04 | 4.93 | 4.94 | 18.3M |
| 2024-01-04 | 4.96 | 4.98 | 4.92 | 4.95 | 10.4M |
| 2024-01-03 | 4.99 | 4.99 | 4.88 | 4.95 | 18.5M |
| 2024-01-02 | 4.94 | 5.01 | 4.94 | 4.99 | 19.8M |