15.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 8.56 | 8.83 | 8.51 | 8.75 | 24.2M |
| 2023-12-28 | 8.38 | 8.63 | 8.31 | 8.57 | 19.3M |
| 2023-12-27 | 8.31 | 8.52 | 8.31 | 8.44 | 16.5M |
| 2023-12-26 | 8.44 | 8.46 | 8.20 | 8.27 | 15.1M |
| 2023-12-25 | 8.52 | 8.59 | 8.32 | 8.45 | 15.3M |
| 2023-12-22 | 8.90 | 8.95 | 8.47 | 8.51 | 34.7M |
| 2023-12-21 | 8.84 | 9.02 | 8.71 | 8.96 | 20.4M |
| 2023-12-20 | 9.06 | 9.10 | 8.84 | 8.85 | 20.3M |
| 2023-12-19 | 9.17 | 9.23 | 8.96 | 9.09 | 25.8M |
| 2023-12-18 | 9.70 | 9.73 | 9.10 | 9.12 | 43.3M |
| 2023-12-15 | 9.70 | 9.84 | 9.57 | 9.77 | 23.2M |
| 2023-12-14 | 9.89 | 9.97 | 9.66 | 9.68 | 26.2M |
| 2023-12-13 | 10.16 | 10.16 | 9.87 | 9.87 | 35.0M |
| 2023-12-12 | 9.88 | 10.38 | 9.83 | 10.17 | 54.7M |
| 2023-12-11 | 9.71 | 9.93 | 9.50 | 9.90 | 31.4M |
| 2023-12-08 | 9.75 | 10.07 | 9.72 | 9.84 | 45.0M |
| 2023-12-07 | 9.56 | 9.85 | 9.53 | 9.81 | 34.2M |
| 2023-12-06 | 9.51 | 9.69 | 9.49 | 9.52 | 26.4M |
| 2023-12-05 | 10.10 | 10.10 | 9.56 | 9.59 | 46.1M |
| 2023-12-04 | 9.96 | 10.21 | 9.85 | 10.18 | 58.7M |
| 2023-12-01 | 9.59 | 9.93 | 9.55 | 9.93 | 42.4M |
| 2023-11-30 | 9.67 | 9.71 | 9.45 | 9.59 | 28.6M |
| 2023-11-29 | 9.74 | 9.88 | 9.64 | 9.68 | 29.5M |
| 2023-11-28 | 9.74 | 9.85 | 9.65 | 9.81 | 30.7M |
| 2023-11-27 | 9.68 | 9.75 | 9.56 | 9.70 | 29.4M |
| 2023-11-24 | 10.12 | 10.12 | 9.56 | 9.66 | 51.4M |
| 2023-11-23 | 9.98 | 10.13 | 9.86 | 10.12 | 41.0M |
| 2023-11-22 | 10.02 | 10.21 | 9.99 | 10.01 | 39.8M |
| 2023-11-21 | 10.39 | 10.39 | 10.02 | 10.11 | 61.9M |
| 2023-11-20 | 10.39 | 10.44 | 10.23 | 10.39 | 53.3M |
| 2023-11-17 | 10.63 | 10.80 | 10.27 | 10.31 | 81.3M |
| 2023-11-16 | 10.64 | 10.95 | 10.48 | 10.81 | 85.7M |
| 2023-11-15 | 11.06 | 11.15 | 10.56 | 10.69 | 103.1M |
| 2023-11-14 | 10.85 | 11.60 | 10.63 | 11.00 | 128.7M |
| 2023-11-13 | 10.56 | 11.18 | 10.43 | 11.15 | 140.6M |
| 2023-11-10 | 10.32 | 10.97 | 10.32 | 10.46 | 123.3M |
| 2023-11-09 | 11.20 | 11.84 | 10.66 | 10.72 | 233.2M |
| 2023-11-08 | 9.49 | 11.00 | 9.48 | 11.00 | 148.3M |
| 2023-11-07 | 9.09 | 9.29 | 9.04 | 9.17 | 48.1M |
| 2023-11-06 | 8.81 | 9.23 | 8.78 | 9.13 | 52.6M |
| 2023-11-03 | 8.68 | 8.84 | 8.67 | 8.77 | 33.4M |
| 2023-11-02 | 8.76 | 8.86 | 8.66 | 8.70 | 36.4M |
| 2023-11-01 | 8.95 | 8.95 | 8.67 | 8.73 | 49.1M |
| 2023-10-31 | 9.40 | 9.55 | 8.91 | 9.00 | 77.3M |
| 2023-10-30 | 9.46 | 9.80 | 9.40 | 9.54 | 74.2M |
| 2023-10-27 | 9.96 | 9.96 | 9.36 | 9.47 | 94.5M |
| 2023-10-26 | 10.21 | 10.44 | 9.80 | 10.02 | 116.2M |
| 2023-10-25 | 9.12 | 10.20 | 9.05 | 9.99 | 124.8M |
| 2023-10-24 | 9.42 | 9.66 | 8.93 | 9.27 | 89.1M |
| 2023-10-23 | 9.13 | 9.80 | 8.87 | 9.73 | 108.9M |
| 2023-10-20 | 9.01 | 10.12 | 9.01 | 9.44 | 109.6M |
| 2023-10-19 | 9.76 | 10.29 | 9.01 | 9.08 | 122.6M |
| 2023-10-18 | 9.31 | 9.96 | 9.23 | 9.84 | 112.3M |
| 2023-10-17 | 9.71 | 10.71 | 9.45 | 9.45 | 139.9M |
| 2023-10-16 | 9.08 | 9.45 | 8.65 | 9.25 | 78.0M |
| 2023-10-13 | 8.91 | 9.03 | 8.81 | 8.91 | 46.1M |
| 2023-10-12 | 8.81 | 9.19 | 8.72 | 9.06 | 70.3M |
| 2023-10-11 | 8.88 | 8.91 | 8.69 | 8.77 | 58.0M |
| 2023-10-10 | 8.57 | 9.00 | 8.51 | 9.00 | 79.4M |
| 2023-10-09 | 8.50 | 8.73 | 8.45 | 8.61 | 51.8M |
| 2023-09-28 | 8.13 | 8.71 | 8.12 | 8.54 | 59.7M |
| 2023-09-27 | 8.17 | 8.25 | 8.07 | 8.09 | 43.7M |
| 2023-09-26 | 8.48 | 8.49 | 8.20 | 8.20 | 52.6M |
| 2023-09-25 | 8.49 | 8.75 | 8.41 | 8.60 | 61.8M |
| 2023-09-22 | 8.25 | 8.53 | 8.17 | 8.48 | 45.9M |
| 2023-09-21 | 8.21 | 8.43 | 8.16 | 8.33 | 38.4M |
| 2023-09-20 | 8.53 | 8.67 | 8.30 | 8.33 | 47.9M |
| 2023-09-19 | 8.52 | 8.74 | 8.37 | 8.54 | 48.5M |
| 2023-09-18 | 8.45 | 8.72 | 8.39 | 8.57 | 58.0M |
| 2023-09-15 | 8.71 | 8.76 | 8.30 | 8.40 | 65.9M |
| 2023-09-14 | 8.70 | 9.05 | 8.50 | 8.82 | 86.3M |
| 2023-09-13 | 9.01 | 9.10 | 8.56 | 8.67 | 84.5M |
| 2023-09-12 | 9.40 | 9.52 | 9.01 | 9.10 | 124.2M |
| 2023-09-11 | 9.38 | 10.11 | 9.13 | 9.70 | 175.5M |
| 2023-09-08 | 8.86 | 10.26 | 8.86 | 9.62 | 199.1M |
| 2023-09-07 | 8.23 | 8.88 | 8.18 | 8.57 | 131.3M |
| 2023-09-06 | 7.87 | 8.10 | 7.71 | 8.05 | 50.3M |
| 2023-09-05 | 7.78 | 8.15 | 7.72 | 7.91 | 52.0M |
| 2023-09-04 | 7.63 | 7.83 | 7.56 | 7.80 | 24.4M |
| 2023-09-01 | 7.84 | 7.84 | 7.53 | 7.60 | 27.9M |
| 2023-08-31 | 7.88 | 7.89 | 7.78 | 7.80 | 23.8M |
| 2023-08-30 | 7.67 | 7.99 | 7.65 | 7.96 | 40.8M |
| 2023-08-29 | 7.28 | 7.72 | 7.26 | 7.71 | 33.0M |
| 2023-08-28 | 7.72 | 7.83 | 7.28 | 7.28 | 32.3M |
| 2023-08-25 | 7.60 | 7.72 | 7.17 | 7.22 | 33.6M |
| 2023-08-24 | 7.75 | 7.87 | 7.57 | 7.68 | 27.0M |
| 2023-08-23 | 7.70 | 7.88 | 7.66 | 7.74 | 29.0M |
| 2023-08-22 | 7.58 | 7.76 | 7.58 | 7.76 | 29.1M |
| 2023-08-21 | 7.37 | 7.66 | 7.33 | 7.48 | 25.8M |
| 2023-08-18 | 7.64 | 7.73 | 7.34 | 7.35 | 23.6M |
| 2023-08-17 | 7.53 | 7.69 | 7.36 | 7.65 | 20.4M |
| 2023-08-16 | 7.75 | 7.75 | 7.49 | 7.60 | 21.8M |
| 2023-08-15 | 7.83 | 7.84 | 7.65 | 7.76 | 16.4M |
| 2023-08-14 | 7.56 | 7.83 | 7.49 | 7.83 | 22.4M |
| 2023-08-11 | 7.80 | 7.82 | 7.55 | 7.58 | 19.9M |
| 2023-08-10 | 7.70 | 7.86 | 7.65 | 7.84 | 17.4M |
| 2023-08-09 | 7.71 | 7.91 | 7.67 | 7.75 | 18.8M |
| 2023-08-08 | 7.72 | 7.83 | 7.70 | 7.72 | 15.6M |
| 2023-08-07 | 7.75 | 7.83 | 7.71 | 7.79 | 21.2M |
| 2023-08-04 | 7.50 | 7.80 | 7.48 | 7.76 | 37.2M |
| 2023-08-03 | 7.47 | 7.52 | 7.40 | 7.48 | 12.2M |
| 2023-08-02 | 7.45 | 7.52 | 7.40 | 7.50 | 11.5M |
| 2023-08-01 | 7.49 | 7.50 | 7.37 | 7.45 | 13.7M |
| 2023-07-31 | 7.40 | 7.51 | 7.36 | 7.48 | 15.7M |
| 2023-07-28 | 7.32 | 7.43 | 7.20 | 7.43 | 15.8M |
| 2023-07-27 | 7.41 | 7.48 | 7.30 | 7.32 | 14.2M |
| 2023-07-26 | 7.61 | 7.62 | 7.40 | 7.43 | 16.1M |
| 2023-07-25 | 7.54 | 7.66 | 7.49 | 7.63 | 16.2M |
| 2023-07-24 | 7.41 | 7.56 | 7.30 | 7.47 | 17.5M |
| 2023-07-21 | 7.48 | 7.53 | 7.36 | 7.39 | 16.5M |
| 2023-07-20 | 7.68 | 7.70 | 7.47 | 7.49 | 18.5M |
| 2023-07-19 | 7.65 | 7.74 | 7.60 | 7.66 | 15.6M |
| 2023-07-18 | 7.78 | 7.85 | 7.65 | 7.67 | 21.1M |
| 2023-07-17 | 7.96 | 8.00 | 7.78 | 7.83 | 30.9M |
| 2023-07-14 | 7.54 | 8.10 | 7.53 | 7.96 | 57.6M |
| 2023-07-13 | 7.41 | 7.52 | 7.40 | 7.51 | 15.6M |
| 2023-07-12 | 7.61 | 7.66 | 7.38 | 7.40 | 19.8M |
| 2023-07-11 | 7.56 | 7.67 | 7.53 | 7.61 | 13.8M |
| 2023-07-10 | 7.65 | 7.73 | 7.55 | 7.56 | 15.0M |
| 2023-07-07 | 7.77 | 7.84 | 7.50 | 7.66 | 24.4M |
| 2023-07-06 | 7.78 | 8.00 | 7.72 | 7.83 | 19.2M |
| 2023-07-05 | 7.91 | 8.12 | 7.81 | 7.81 | 25.8M |
| 2023-07-04 | 7.88 | 7.98 | 7.85 | 7.96 | 20.4M |
| 2023-07-03 | 8.08 | 8.10 | 7.73 | 7.92 | 34.3M |
| 2023-06-30 | 8.07 | 8.17 | 7.98 | 8.14 | 26.3M |
| 2023-06-29 | 8.00 | 8.27 | 7.81 | 8.14 | 44.2M |
| 2023-06-28 | 7.93 | 8.08 | 7.68 | 8.01 | 34.9M |
| 2023-06-27 | 7.89 | 7.93 | 7.81 | 7.88 | 18.3M |
| 2023-06-26 | 8.28 | 8.36 | 7.81 | 7.83 | 28.2M |
| 2023-06-21 | 8.60 | 8.64 | 8.31 | 8.35 | 26.4M |
| 2023-06-20 | 8.87 | 8.87 | 8.63 | 8.67 | 25.1M |
| 2023-06-19 | 8.63 | 8.80 | 8.57 | 8.72 | 29.2M |
| 2023-06-16 | 8.50 | 8.74 | 8.39 | 8.63 | 28.9M |
| 2023-06-15 | 8.72 | 8.78 | 8.46 | 8.50 | 37.5M |
| 2023-06-14 | 8.70 | 8.95 | 8.65 | 8.70 | 35.8M |
| 2023-06-13 | 8.70 | 8.85 | 8.51 | 8.74 | 37.0M |
| 2023-06-12 | 8.77 | 8.85 | 8.59 | 8.72 | 38.1M |
| 2023-06-09 | 8.58 | 8.86 | 8.47 | 8.78 | 49.3M |
| 2023-06-08 | 8.63 | 8.69 | 8.43 | 8.60 | 40.2M |
| 2023-06-07 | 8.29 | 8.87 | 8.24 | 8.63 | 53.1M |
| 2023-06-06 | 8.50 | 8.56 | 8.20 | 8.25 | 32.2M |
| 2023-06-05 | 8.36 | 8.65 | 8.36 | 8.53 | 34.3M |
| 2023-06-02 | 8.51 | 8.56 | 8.37 | 8.38 | 29.4M |
| 2023-06-01 | 8.27 | 8.61 | 8.23 | 8.46 | 50.6M |
| 2023-05-31 | 8.33 | 8.38 | 8.22 | 8.28 | 41.5M |
| 2023-05-30 | 7.72 | 8.31 | 7.56 | 8.27 | 57.7M |
| 2023-05-29 | 7.83 | 7.91 | 7.71 | 7.74 | 23.8M |
| 2023-05-26 | 7.50 | 7.81 | 7.47 | 7.79 | 30.1M |
| 2023-05-25 | 7.59 | 7.81 | 7.33 | 7.53 | 29.9M |
| 2023-05-24 | 7.50 | 7.73 | 7.40 | 7.64 | 30.9M |
| 2023-05-23 | 8.11 | 8.15 | 7.53 | 7.54 | 43.1M |
| 2023-05-22 | 8.31 | 8.35 | 8.04 | 8.09 | 26.4M |
| 2023-05-19 | 8.36 | 8.53 | 8.26 | 8.31 | 44.1M |
| 2023-05-18 | 7.56 | 8.49 | 7.53 | 8.36 | 67.2M |
| 2023-05-17 | 7.51 | 7.65 | 7.41 | 7.58 | 17.9M |
| 2023-05-16 | 7.86 | 7.89 | 7.45 | 7.50 | 22.5M |
| 2023-05-15 | 8.10 | 8.12 | 7.69 | 7.89 | 26.6M |
| 2023-05-12 | 8.18 | 8.30 | 8.01 | 8.08 | 22.6M |
| 2023-05-11 | 8.20 | 8.27 | 8.03 | 8.14 | 23.0M |
| 2023-05-10 | 8.28 | 8.40 | 8.07 | 8.18 | 30.1M |
| 2023-05-09 | 8.23 | 8.47 | 8.20 | 8.21 | 38.2M |
| 2023-05-08 | 8.05 | 8.33 | 7.93 | 8.30 | 38.8M |
| 2023-05-05 | 7.76 | 8.09 | 7.71 | 8.03 | 33.4M |
| 2023-05-04 | 7.89 | 8.04 | 7.69 | 7.86 | 31.4M |
| 2023-04-28 | 7.31 | 7.91 | 7.31 | 7.86 | 36.5M |
| 2023-04-27 | 7.52 | 7.63 | 7.30 | 7.35 | 29.5M |
| 2023-04-26 | 7.49 | 7.83 | 7.47 | 7.52 | 39.2M |
| 2023-04-25 | 7.43 | 7.44 | 7.14 | 7.28 | 25.9M |
| 2023-04-24 | 7.46 | 7.62 | 7.37 | 7.44 | 25.3M |
| 2023-04-21 | 8.19 | 8.21 | 7.45 | 7.47 | 51.3M |
| 2023-04-20 | 8.04 | 8.22 | 8.02 | 8.20 | 24.1M |
| 2023-04-19 | 8.00 | 8.29 | 7.94 | 8.10 | 30.7M |
| 2023-04-18 | 8.13 | 8.18 | 7.87 | 8.04 | 30.7M |
| 2023-04-17 | 8.49 | 8.52 | 8.08 | 8.11 | 46.2M |
| 2023-04-14 | 8.47 | 8.73 | 8.25 | 8.58 | 50.1M |
| 2023-04-13 | 8.62 | 8.74 | 8.42 | 8.45 | 52.1M |
| 2023-04-12 | 8.27 | 8.70 | 8.25 | 8.62 | 49.8M |
| 2023-04-11 | 8.11 | 8.41 | 8.06 | 8.33 | 37.5M |
| 2023-04-10 | 8.64 | 8.72 | 8.13 | 8.14 | 62.9M |
| 2023-04-07 | 8.50 | 8.85 | 8.26 | 8.73 | 70.7M |
| 2023-04-06 | 8.35 | 8.57 | 8.32 | 8.47 | 55.8M |
| 2023-04-04 | 8.60 | 8.74 | 8.33 | 8.57 | 70.8M |
| 2023-04-03 | 8.09 | 8.53 | 8.04 | 8.48 | 71.0M |
| 2023-03-31 | 7.93 | 8.18 | 7.76 | 8.13 | 49.6M |
| 2023-03-30 | 8.39 | 8.40 | 7.90 | 7.93 | 54.8M |
| 2023-03-29 | 8.43 | 8.55 | 8.21 | 8.29 | 65.4M |
| 2023-03-28 | 8.83 | 8.83 | 8.43 | 8.47 | 89.3M |
| 2023-03-27 | 8.44 | 9.08 | 8.20 | 9.03 | 114.3M |
| 2023-03-24 | 8.23 | 8.47 | 8.14 | 8.41 | 66.8M |
| 2023-03-23 | 8.14 | 8.23 | 8.04 | 8.22 | 44.0M |
| 2023-03-22 | 7.94 | 8.25 | 7.88 | 8.23 | 53.6M |
| 2023-03-21 | 7.78 | 8.00 | 7.63 | 7.96 | 31.8M |
| 2023-03-20 | 7.92 | 8.06 | 7.78 | 7.78 | 34.1M |
| 2023-03-17 | 7.62 | 7.90 | 7.59 | 7.86 | 37.5M |
| 2023-03-16 | 7.61 | 7.69 | 7.45 | 7.53 | 26.5M |
| 2023-03-15 | 7.88 | 7.98 | 7.64 | 7.66 | 30.5M |
| 2023-03-14 | 7.90 | 8.02 | 7.70 | 7.85 | 31.3M |
| 2023-03-13 | 7.70 | 7.97 | 7.60 | 7.96 | 31.6M |
| 2023-03-10 | 7.68 | 7.92 | 7.66 | 7.81 | 27.7M |
| 2023-03-09 | 7.81 | 7.84 | 7.56 | 7.78 | 24.1M |
| 2023-03-08 | 7.51 | 7.81 | 7.51 | 7.80 | 22.0M |
| 2023-03-07 | 7.79 | 7.85 | 7.51 | 7.51 | 22.2M |
| 2023-03-06 | 7.94 | 7.97 | 7.75 | 7.79 | 22.5M |
| 2023-03-03 | 7.96 | 8.05 | 7.77 | 7.93 | 30.6M |
| 2023-03-02 | 8.00 | 8.14 | 7.95 | 8.07 | 44.8M |
| 2023-03-01 | 7.72 | 8.04 | 7.70 | 8.02 | 47.3M |
| 2023-02-28 | 7.69 | 7.88 | 7.65 | 7.77 | 32.3M |
| 2023-02-27 | 7.64 | 7.76 | 7.52 | 7.52 | 17.8M |
| 2023-02-24 | 7.58 | 7.75 | 7.57 | 7.68 | 26.2M |
| 2023-02-23 | 7.78 | 7.80 | 7.49 | 7.56 | 37.3M |
| 2023-02-22 | 7.71 | 7.91 | 7.63 | 7.83 | 29.3M |
| 2023-02-21 | 7.85 | 8.03 | 7.73 | 7.80 | 35.3M |
| 2023-02-20 | 7.73 | 7.94 | 7.70 | 7.88 | 33.4M |
| 2023-02-17 | 8.00 | 8.09 | 7.69 | 7.71 | 59.7M |
| 2023-02-16 | 8.05 | 8.55 | 7.88 | 7.95 | 86.0M |
| 2023-02-15 | 7.87 | 8.20 | 7.84 | 8.15 | 71.8M |
| 2023-02-14 | 8.19 | 8.19 | 7.92 | 7.94 | 74.6M |
| 2023-02-13 | 8.46 | 8.46 | 8.06 | 8.29 | 93.4M |
| 2023-02-10 | 8.10 | 8.66 | 8.04 | 8.53 | 116.9M |
| 2023-02-09 | 7.83 | 8.32 | 7.64 | 8.24 | 102.5M |
| 2023-02-08 | 8.31 | 8.65 | 7.94 | 8.00 | 107.7M |
| 2023-02-07 | 7.68 | 8.66 | 7.59 | 8.04 | 109.3M |
| 2023-02-06 | 7.83 | 8.13 | 7.57 | 7.90 | 109.0M |
| 2023-02-03 | 7.28 | 7.75 | 7.25 | 7.60 | 98.2M |
| 2023-02-02 | 7.45 | 7.55 | 7.23 | 7.25 | 74.1M |
| 2023-02-01 | 6.93 | 7.86 | 6.90 | 7.56 | 96.7M |
| 2023-01-31 | 6.89 | 7.02 | 6.80 | 6.90 | 45.2M |
| 2023-01-30 | 6.80 | 6.94 | 6.68 | 6.85 | 44.6M |
| 2023-01-20 | 6.54 | 6.62 | 6.48 | 6.55 | 15.4M |
| 2023-01-19 | 6.37 | 6.50 | 6.34 | 6.48 | 13.9M |
| 2023-01-18 | 6.27 | 6.40 | 6.24 | 6.37 | 11.3M |
| 2023-01-17 | 6.36 | 6.37 | 6.21 | 6.27 | 11.3M |
| 2023-01-16 | 6.27 | 6.41 | 6.25 | 6.37 | 10.0M |
| 2023-01-13 | 6.31 | 6.32 | 6.19 | 6.24 | 7.4M |
| 2023-01-12 | 6.26 | 6.36 | 6.19 | 6.28 | 11.3M |
| 2023-01-11 | 6.42 | 6.44 | 6.25 | 6.27 | 11.8M |
| 2023-01-10 | 6.37 | 6.46 | 6.28 | 6.35 | 9.6M |
| 2023-01-09 | 6.36 | 6.48 | 6.34 | 6.37 | 9.4M |
| 2023-01-06 | 6.43 | 6.48 | 6.33 | 6.34 | 12.1M |
| 2023-01-05 | 6.51 | 6.53 | 6.41 | 6.42 | 13.3M |
| 2023-01-04 | 6.39 | 6.50 | 6.35 | 6.48 | 23.9M |
| 2023-01-03 | 6.03 | 6.39 | 5.99 | 6.36 | 25.1M |