15.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.50 | 12.56 | 11.74 | 11.75 | 25.2M |
| 2024-12-30 | 12.30 | 12.59 | 12.01 | 12.44 | 22.7M |
| 2024-12-27 | 12.21 | 12.57 | 12.21 | 12.30 | 19.7M |
| 2024-12-26 | 12.08 | 12.45 | 12.01 | 12.26 | 18.6M |
| 2024-12-25 | 12.56 | 12.62 | 11.95 | 12.11 | 24.2M |
| 2024-12-24 | 12.60 | 12.80 | 12.38 | 12.61 | 20.4M |
| 2024-12-23 | 13.22 | 13.39 | 12.54 | 12.54 | 27.6M |
| 2024-12-20 | 13.14 | 13.52 | 13.02 | 13.29 | 29.3M |
| 2024-12-19 | 12.91 | 13.30 | 12.72 | 13.26 | 30.2M |
| 2024-12-18 | 12.89 | 13.10 | 12.58 | 12.95 | 23.0M |
| 2024-12-17 | 13.21 | 13.41 | 12.72 | 12.79 | 29.6M |
| 2024-12-16 | 13.87 | 13.95 | 13.17 | 13.28 | 42.1M |
| 2024-12-13 | 14.14 | 14.78 | 13.83 | 13.98 | 50.9M |
| 2024-12-12 | 13.92 | 14.36 | 13.72 | 14.34 | 50.2M |
| 2024-12-11 | 14.17 | 14.24 | 13.76 | 13.96 | 62.8M |
| 2024-12-10 | 15.25 | 15.25 | 14.45 | 14.54 | 94.0M |
| 2024-12-09 | 14.45 | 15.36 | 14.41 | 14.90 | 77.3M |
| 2024-12-06 | 14.00 | 15.19 | 14.00 | 14.80 | 105.4M |
| 2024-12-05 | 13.60 | 13.99 | 13.60 | 13.88 | 33.1M |
| 2024-12-04 | 13.92 | 14.15 | 13.53 | 13.63 | 41.0M |
| 2024-12-03 | 14.05 | 14.23 | 13.78 | 13.98 | 43.4M |
| 2024-12-02 | 13.87 | 14.34 | 13.76 | 14.18 | 50.9M |
| 2024-11-29 | 13.34 | 14.23 | 13.15 | 13.92 | 63.5M |
| 2024-11-28 | 13.55 | 13.97 | 13.38 | 13.38 | 45.8M |
| 2024-11-27 | 12.91 | 13.44 | 12.40 | 13.44 | 48.1M |
| 2024-11-26 | 13.72 | 13.84 | 12.95 | 12.98 | 46.6M |
| 2024-11-25 | 14.00 | 14.20 | 13.12 | 13.61 | 57.7M |
| 2024-11-22 | 14.66 | 15.19 | 14.04 | 14.06 | 61.5M |
| 2024-11-21 | 15.02 | 15.20 | 14.55 | 14.86 | 64.2M |
| 2024-11-20 | 14.58 | 15.38 | 14.38 | 15.24 | 73.4M |
| 2024-11-19 | 14.07 | 14.76 | 13.70 | 14.67 | 66.0M |
| 2024-11-18 | 17.25 | 17.25 | 14.03 | 14.03 | 120.4M |
| 2024-11-15 | 16.59 | 18.40 | 16.50 | 17.25 | 169.9M |
| 2024-11-14 | 16.08 | 17.69 | 15.71 | 16.89 | 128.0M |
| 2024-11-13 | 16.15 | 16.56 | 15.60 | 16.35 | 68.4M |
| 2024-11-12 | 17.22 | 17.42 | 16.00 | 16.44 | 106.5M |
| 2024-11-11 | 17.00 | 17.49 | 16.19 | 17.20 | 153.1M |
| 2024-11-08 | 15.50 | 17.58 | 15.29 | 16.90 | 175.9M |
| 2024-11-07 | 14.25 | 15.12 | 14.20 | 15.07 | 61.1M |
| 2024-11-06 | 15.00 | 15.70 | 14.46 | 14.69 | 75.1M |
| 2024-11-05 | 14.21 | 15.07 | 14.00 | 14.91 | 65.9M |
| 2024-11-04 | 13.68 | 14.43 | 13.64 | 14.19 | 56.3M |
| 2024-11-01 | 15.90 | 16.13 | 14.02 | 14.23 | 104.5M |
| 2024-10-31 | 16.33 | 17.70 | 15.60 | 16.41 | 161.3M |
| 2024-10-30 | 14.87 | 16.78 | 14.59 | 16.32 | 132.2M |
| 2024-10-29 | 16.10 | 16.33 | 15.15 | 15.16 | 112.3M |
| 2024-10-28 | 14.21 | 15.81 | 14.21 | 15.65 | 106.9M |
| 2024-10-25 | 14.50 | 14.74 | 14.20 | 14.47 | 59.6M |
| 2024-10-24 | 14.26 | 14.49 | 13.94 | 14.24 | 63.0M |
| 2024-10-23 | 15.06 | 15.67 | 14.38 | 14.53 | 94.3M |
| 2024-10-22 | 16.01 | 16.08 | 14.70 | 15.13 | 115.4M |
| 2024-10-21 | 15.21 | 16.80 | 15.10 | 16.39 | 150.2M |
| 2024-10-18 | 14.70 | 15.83 | 14.26 | 15.22 | 144.2M |
| 2024-10-17 | 15.46 | 15.95 | 14.83 | 15.01 | 128.9M |
| 2024-10-16 | 14.57 | 15.64 | 14.57 | 14.85 | 122.4M |
| 2024-10-15 | 16.00 | 17.49 | 15.15 | 15.19 | 203.6M |
| 2024-10-14 | 15.50 | 18.38 | 14.05 | 17.01 | 207.2M |
| 2024-10-11 | 13.35 | 15.88 | 13.35 | 15.50 | 200.3M |
| 2024-10-10 | 14.96 | 15.32 | 11.77 | 13.63 | 139.2M |
| 2024-10-09 | 14.30 | 16.98 | 13.50 | 14.65 | 199.9M |
| 2024-10-08 | 14.38 | 14.38 | 13.50 | 14.38 | 121.7M |
| 2024-09-30 | 10.80 | 11.98 | 10.22 | 11.98 | 168.2M |
| 2024-09-27 | 9.15 | 10.12 | 9.09 | 9.98 | 150.0M |
| 2024-09-26 | 9.00 | 9.60 | 8.90 | 9.23 | 136.0M |
| 2024-09-25 | 8.77 | 9.44 | 8.71 | 9.16 | 137.9M |
| 2024-09-24 | 8.37 | 9.17 | 8.17 | 8.93 | 137.3M |
| 2024-09-23 | 8.94 | 9.36 | 8.48 | 8.54 | 131.9M |
| 2024-09-20 | 8.19 | 8.84 | 8.16 | 8.71 | 127.3M |
| 2024-09-19 | 8.30 | 8.38 | 7.86 | 8.28 | 90.2M |
| 2024-09-18 | 8.24 | 8.73 | 7.96 | 8.20 | 82.2M |
| 2024-09-13 | 8.11 | 8.88 | 8.11 | 8.39 | 113.8M |
| 2024-09-12 | 7.92 | 8.57 | 7.90 | 8.19 | 109.9M |
| 2024-09-11 | 7.99 | 8.11 | 7.82 | 7.90 | 73.9M |
| 2024-09-10 | 8.00 | 8.44 | 7.57 | 8.27 | 122.3M |
| 2024-09-09 | 8.21 | 8.38 | 7.90 | 8.04 | 115.4M |
| 2024-09-06 | 9.12 | 9.30 | 8.61 | 8.70 | 186.1M |
| 2024-09-05 | 8.40 | 10.28 | 8.39 | 9.81 | 264.4M |
| 2024-09-04 | 9.84 | 9.88 | 8.55 | 8.57 | 216.2M |
| 2024-09-03 | 7.25 | 8.74 | 7.16 | 8.74 | 85.7M |
| 2024-09-02 | 7.20 | 7.59 | 7.08 | 7.28 | 77.5M |
| 2024-08-30 | 6.85 | 7.43 | 6.82 | 7.23 | 63.2M |
| 2024-08-29 | 6.69 | 6.93 | 6.66 | 6.88 | 32.9M |
| 2024-08-28 | 6.70 | 6.83 | 6.46 | 6.77 | 33.5M |
| 2024-08-27 | 6.92 | 7.15 | 6.74 | 6.83 | 44.5M |
| 2024-08-26 | 7.08 | 7.20 | 6.91 | 6.95 | 53.7M |
| 2024-08-23 | 6.65 | 7.28 | 6.65 | 7.14 | 82.5M |
| 2024-08-22 | 6.70 | 6.96 | 6.61 | 6.64 | 23.8M |
| 2024-08-21 | 6.66 | 6.93 | 6.66 | 6.72 | 23.2M |
| 2024-08-20 | 6.80 | 6.87 | 6.67 | 6.73 | 24.0M |
| 2024-08-19 | 6.81 | 7.06 | 6.77 | 6.93 | 45.5M |
| 2024-08-16 | 6.51 | 6.90 | 6.51 | 6.75 | 32.7M |
| 2024-08-15 | 6.30 | 6.53 | 6.23 | 6.51 | 15.8M |
| 2024-08-14 | 6.26 | 6.38 | 6.25 | 6.32 | 8.4M |
| 2024-08-13 | 6.21 | 6.29 | 6.18 | 6.27 | 7.3M |
| 2024-08-12 | 6.27 | 6.31 | 6.17 | 6.20 | 9.8M |
| 2024-08-09 | 6.45 | 6.50 | 6.31 | 6.31 | 8.2M |
| 2024-08-08 | 6.49 | 6.53 | 6.33 | 6.40 | 12.0M |
| 2024-08-07 | 6.46 | 6.71 | 6.45 | 6.52 | 15.2M |
| 2024-08-06 | 6.45 | 6.53 | 6.35 | 6.46 | 12.9M |
| 2024-08-05 | 6.56 | 6.72 | 6.37 | 6.37 | 18.4M |
| 2024-08-02 | 6.79 | 6.87 | 6.63 | 6.66 | 24.0M |
| 2024-08-01 | 6.78 | 6.85 | 6.72 | 6.83 | 20.7M |
| 2024-07-31 | 6.59 | 6.79 | 6.56 | 6.79 | 19.6M |
| 2024-07-30 | 6.48 | 6.66 | 6.43 | 6.58 | 14.8M |
| 2024-07-29 | 6.43 | 6.57 | 6.38 | 6.54 | 12.1M |
| 2024-07-26 | 6.32 | 6.47 | 6.31 | 6.44 | 9.4M |
| 2024-07-25 | 6.27 | 6.40 | 6.19 | 6.36 | 9.3M |
| 2024-07-24 | 6.33 | 6.40 | 6.26 | 6.30 | 10.2M |
| 2024-07-23 | 6.41 | 6.52 | 6.35 | 6.36 | 12.5M |
| 2024-07-22 | 6.40 | 6.58 | 6.37 | 6.44 | 16.8M |
| 2024-07-19 | 6.18 | 6.33 | 6.17 | 6.25 | 9.8M |
| 2024-07-18 | 6.27 | 6.29 | 6.06 | 6.20 | 13.0M |
| 2024-07-17 | 6.45 | 6.48 | 6.30 | 6.31 | 8.6M |
| 2024-07-16 | 6.40 | 6.47 | 6.33 | 6.44 | 8.6M |
| 2024-07-15 | 6.51 | 6.55 | 6.37 | 6.40 | 9.1M |
| 2024-07-12 | 6.60 | 6.64 | 6.51 | 6.53 | 9.2M |
| 2024-07-11 | 6.58 | 6.67 | 6.54 | 6.63 | 12.5M |
| 2024-07-10 | 6.43 | 6.56 | 6.39 | 6.45 | 10.5M |
| 2024-07-09 | 6.29 | 6.49 | 6.16 | 6.47 | 14.2M |
| 2024-07-08 | 6.52 | 6.58 | 6.30 | 6.32 | 11.8M |
| 2024-07-05 | 6.42 | 6.60 | 6.30 | 6.58 | 14.3M |
| 2024-07-04 | 6.63 | 6.69 | 6.41 | 6.43 | 11.7M |
| 2024-07-03 | 6.80 | 6.83 | 6.57 | 6.58 | 15.7M |
| 2024-07-02 | 6.67 | 6.94 | 6.66 | 6.85 | 19.0M |
| 2024-07-01 | 6.55 | 6.69 | 6.45 | 6.68 | 14.1M |
| 2024-06-28 | 6.53 | 6.70 | 6.51 | 6.54 | 14.2M |
| 2024-06-27 | 6.71 | 6.74 | 6.53 | 6.54 | 14.6M |
| 2024-06-26 | 6.27 | 6.72 | 6.24 | 6.70 | 18.4M |
| 2024-06-25 | 6.48 | 6.54 | 6.22 | 6.32 | 15.1M |
| 2024-06-24 | 6.56 | 6.64 | 6.38 | 6.46 | 15.6M |
| 2024-06-21 | 6.65 | 6.76 | 6.55 | 6.68 | 11.2M |
| 2024-06-20 | 6.92 | 6.99 | 6.69 | 6.70 | 17.0M |
| 2024-06-19 | 6.93 | 7.14 | 6.92 | 6.93 | 18.3M |
| 2024-06-18 | 6.65 | 6.96 | 6.65 | 6.92 | 16.5M |
| 2024-06-17 | 6.70 | 6.78 | 6.63 | 6.67 | 10.4M |
| 2024-06-14 | 6.63 | 6.74 | 6.58 | 6.73 | 9.5M |
| 2024-06-13 | 6.64 | 6.73 | 6.59 | 6.66 | 10.9M |
| 2024-06-12 | 6.53 | 6.70 | 6.50 | 6.64 | 10.4M |
| 2024-06-11 | 6.31 | 6.54 | 6.27 | 6.54 | 13.7M |
| 2024-06-07 | 6.37 | 6.46 | 6.31 | 6.40 | 13.9M |
| 2024-06-06 | 6.74 | 6.80 | 6.20 | 6.27 | 24.2M |
| 2024-06-05 | 6.69 | 6.71 | 6.59 | 6.60 | 11.8M |
| 2024-06-04 | 6.81 | 6.84 | 6.60 | 6.70 | 14.3M |
| 2024-06-03 | 7.02 | 7.07 | 6.79 | 6.86 | 18.4M |
| 2024-05-31 | 6.86 | 7.08 | 6.85 | 7.05 | 13.9M |
| 2024-05-30 | 6.88 | 6.94 | 6.75 | 6.85 | 10.4M |
| 2024-05-29 | 6.92 | 7.05 | 6.86 | 6.91 | 11.0M |
| 2024-05-28 | 7.01 | 7.06 | 6.83 | 6.96 | 15.4M |
| 2024-05-27 | 7.09 | 7.14 | 6.81 | 7.05 | 39.4M |
| 2024-05-24 | 7.10 | 7.63 | 7.00 | 7.24 | 38.2M |
| 2024-05-23 | 7.24 | 7.25 | 7.06 | 7.09 | 11.2M |
| 2024-05-22 | 7.27 | 7.30 | 7.16 | 7.26 | 9.3M |
| 2024-05-21 | 7.30 | 7.37 | 7.22 | 7.25 | 11.7M |
| 2024-05-20 | 7.32 | 7.39 | 7.21 | 7.29 | 11.0M |
| 2024-05-17 | 7.20 | 7.31 | 7.13 | 7.31 | 11.5M |
| 2024-05-16 | 7.14 | 7.29 | 7.14 | 7.20 | 10.6M |
| 2024-05-15 | 7.18 | 7.22 | 7.08 | 7.13 | 7.2M |
| 2024-05-14 | 7.17 | 7.27 | 7.08 | 7.19 | 9.8M |
| 2024-05-13 | 7.25 | 7.25 | 7.03 | 7.08 | 12.0M |
| 2024-05-10 | 7.51 | 7.53 | 7.23 | 7.28 | 13.6M |
| 2024-05-09 | 7.42 | 7.55 | 7.41 | 7.49 | 12.0M |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | 14.9M |
| 2024-05-07 | 7.71 | 7.77 | 7.59 | 7.70 | 13.6M |
| 2024-05-06 | 7.75 | 7.82 | 7.67 | 7.72 | 16.2M |
| 2024-04-30 | 7.60 | 7.68 | 7.53 | 7.64 | 17.3M |
| 2024-04-29 | 7.42 | 7.67 | 7.42 | 7.61 | 19.7M |
| 2024-04-26 | 7.13 | 7.44 | 7.13 | 7.41 | 19.8M |
| 2024-04-25 | 7.17 | 7.22 | 7.09 | 7.13 | 16.4M |
| 2024-04-24 | 6.82 | 7.13 | 6.77 | 7.13 | 16.9M |
| 2024-04-23 | 6.68 | 6.90 | 6.68 | 6.82 | 15.3M |
| 2024-04-22 | 6.61 | 6.79 | 6.47 | 6.65 | 12.0M |
| 2024-04-19 | 6.75 | 6.86 | 6.66 | 6.72 | 13.9M |
| 2024-04-18 | 6.90 | 6.98 | 6.70 | 6.82 | 15.2M |
| 2024-04-17 | 6.55 | 6.90 | 6.55 | 6.86 | 22.0M |
| 2024-04-16 | 6.91 | 6.99 | 6.28 | 6.31 | 26.4M |
| 2024-04-15 | 7.32 | 7.36 | 6.81 | 6.96 | 23.2M |
| 2024-04-12 | 7.38 | 7.50 | 7.27 | 7.32 | 13.3M |
| 2024-04-11 | 7.28 | 7.48 | 7.21 | 7.38 | 16.7M |
| 2024-04-10 | 7.63 | 7.64 | 7.21 | 7.28 | 21.8M |
| 2024-04-09 | 7.60 | 7.68 | 7.49 | 7.65 | 14.7M |
| 2024-04-08 | 7.73 | 7.78 | 7.51 | 7.57 | 16.9M |
| 2024-04-03 | 7.98 | 8.07 | 7.68 | 7.78 | 21.1M |
| 2024-04-02 | 8.14 | 8.33 | 7.98 | 8.03 | 28.5M |
| 2024-04-01 | 7.95 | 8.30 | 7.87 | 8.16 | 29.4M |
| 2024-03-29 | 7.80 | 7.92 | 7.65 | 7.89 | 22.2M |
| 2024-03-28 | 7.53 | 7.95 | 7.50 | 7.85 | 27.2M |
| 2024-03-27 | 8.00 | 8.07 | 7.49 | 7.55 | 32.0M |
| 2024-03-26 | 8.11 | 8.35 | 7.90 | 8.06 | 34.6M |
| 2024-03-25 | 8.53 | 8.77 | 8.19 | 8.23 | 46.1M |
| 2024-03-22 | 8.60 | 8.72 | 8.46 | 8.65 | 40.5M |
| 2024-03-21 | 8.61 | 8.75 | 8.56 | 8.60 | 33.6M |
| 2024-03-20 | 8.43 | 8.61 | 8.42 | 8.59 | 32.2M |
| 2024-03-19 | 8.55 | 8.73 | 8.48 | 8.48 | 39.5M |
| 2024-03-18 | 8.52 | 8.66 | 8.47 | 8.64 | 36.6M |
| 2024-03-15 | 8.47 | 8.53 | 8.30 | 8.50 | 33.7M |
| 2024-03-14 | 8.62 | 8.72 | 8.45 | 8.56 | 42.9M |
| 2024-03-13 | 8.84 | 8.93 | 8.69 | 8.74 | 53.9M |
| 2024-03-12 | 8.70 | 9.19 | 8.53 | 8.95 | 81.8M |
| 2024-03-11 | 8.74 | 9.20 | 8.67 | 8.80 | 80.2M |
| 2024-03-08 | 8.20 | 8.56 | 8.00 | 8.52 | 54.8M |
| 2024-03-07 | 9.00 | 9.00 | 8.25 | 8.27 | 89.1M |
| 2024-03-06 | 8.19 | 8.95 | 8.18 | 8.90 | 99.5M |
| 2024-03-05 | 8.25 | 8.67 | 8.00 | 8.38 | 99.8M |
| 2024-03-04 | 7.98 | 8.37 | 7.75 | 8.21 | 63.6M |
| 2024-03-01 | 7.80 | 7.91 | 7.65 | 7.87 | 49.8M |
| 2024-02-29 | 7.29 | 7.90 | 7.25 | 7.85 | 59.8M |
| 2024-02-28 | 8.51 | 8.52 | 7.43 | 7.46 | 113.3M |
| 2024-02-27 | 7.27 | 7.77 | 7.22 | 7.77 | 51.5M |
| 2024-02-26 | 7.28 | 7.54 | 7.11 | 7.35 | 49.9M |
| 2024-02-23 | 7.16 | 7.29 | 6.89 | 7.27 | 47.0M |
| 2024-02-22 | 6.73 | 6.96 | 6.67 | 6.96 | 40.7M |
| 2024-02-21 | 6.47 | 6.85 | 6.43 | 6.62 | 40.1M |
| 2024-02-20 | 6.50 | 6.73 | 6.33 | 6.63 | 34.0M |
| 2024-02-19 | 6.31 | 6.55 | 6.25 | 6.53 | 39.5M |
| 2024-02-08 | 5.46 | 6.05 | 5.46 | 6.05 | 32.7M |
| 2024-02-07 | 5.52 | 5.70 | 5.28 | 5.42 | 26.7M |
| 2024-02-06 | 5.18 | 5.68 | 5.05 | 5.51 | 29.1M |
| 2024-02-05 | 5.85 | 5.88 | 5.15 | 5.29 | 33.4M |
| 2024-02-02 | 6.31 | 6.52 | 5.73 | 5.98 | 23.4M |
| 2024-02-01 | 6.36 | 6.51 | 6.17 | 6.31 | 18.3M |
| 2024-01-31 | 6.80 | 6.84 | 6.31 | 6.34 | 21.5M |
| 2024-01-30 | 7.09 | 7.14 | 6.83 | 6.83 | 13.3M |
| 2024-01-29 | 7.41 | 7.46 | 7.08 | 7.08 | 16.7M |
| 2024-01-26 | 7.44 | 7.57 | 7.38 | 7.40 | 17.8M |
| 2024-01-25 | 7.18 | 7.53 | 7.18 | 7.49 | 23.1M |
| 2024-01-24 | 7.19 | 7.26 | 6.92 | 7.24 | 18.3M |
| 2024-01-23 | 7.08 | 7.23 | 7.02 | 7.15 | 17.1M |
| 2024-01-22 | 7.63 | 7.66 | 7.03 | 7.11 | 19.7M |
| 2024-01-19 | 7.78 | 7.83 | 7.56 | 7.59 | 15.6M |
| 2024-01-18 | 7.84 | 7.87 | 7.54 | 7.80 | 21.2M |
| 2024-01-17 | 8.01 | 8.04 | 7.80 | 7.80 | 14.4M |
| 2024-01-16 | 8.00 | 8.05 | 7.85 | 8.04 | 16.0M |
| 2024-01-15 | 7.97 | 8.05 | 7.91 | 7.99 | 11.4M |
| 2024-01-12 | 8.22 | 8.26 | 7.99 | 8.01 | 20.6M |
| 2024-01-11 | 7.84 | 8.29 | 7.84 | 8.25 | 30.8M |
| 2024-01-10 | 8.00 | 8.02 | 7.78 | 7.80 | 19.2M |
| 2024-01-09 | 8.06 | 8.17 | 7.96 | 8.05 | 19.2M |
| 2024-01-08 | 8.27 | 8.28 | 7.91 | 8.01 | 30.1M |
| 2024-01-05 | 8.65 | 8.66 | 8.31 | 8.38 | 19.4M |
| 2024-01-04 | 8.52 | 8.74 | 8.41 | 8.65 | 22.9M |
| 2024-01-03 | 8.61 | 8.67 | 8.44 | 8.54 | 15.8M |
| 2024-01-02 | 8.78 | 8.82 | 8.61 | 8.63 | 17.1M |