12.54
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 10.30 | 10.35 | 9.91 | 9.91 | 8.1M |
| 2024-12-30 | 10.49 | 10.58 | 10.08 | 10.26 | 7.3M |
| 2024-12-27 | 10.66 | 10.81 | 10.42 | 10.50 | 7.9M |
| 2024-12-26 | 10.37 | 10.81 | 10.33 | 10.61 | 9.1M |
| 2024-12-25 | 10.53 | 10.62 | 10.06 | 10.43 | 11.2M |
| 2024-12-24 | 10.70 | 10.74 | 10.16 | 10.41 | 14.4M |
| 2024-12-23 | 11.35 | 11.44 | 10.43 | 10.51 | 19.7M |
| 2024-12-20 | 10.73 | 11.78 | 10.65 | 11.43 | 21.8M |
| 2024-12-19 | 10.70 | 10.92 | 10.57 | 10.68 | 12.1M |
| 2024-12-18 | 10.62 | 11.10 | 10.31 | 10.91 | 13.0M |
| 2024-12-17 | 10.85 | 10.98 | 10.50 | 10.61 | 10.8M |
| 2024-12-16 | 11.80 | 11.90 | 10.82 | 10.97 | 21.7M |
| 2024-12-13 | 12.38 | 12.38 | 11.74 | 11.91 | 15.1M |
| 2024-12-12 | 13.00 | 13.28 | 12.18 | 12.42 | 20.6M |
| 2024-12-11 | 12.31 | 13.31 | 11.98 | 13.13 | 27.1M |
| 2024-12-10 | 12.72 | 12.98 | 12.11 | 12.12 | 19.6M |
| 2024-12-09 | 12.05 | 12.30 | 11.89 | 12.11 | 11.2M |
| 2024-12-06 | 12.80 | 12.81 | 11.90 | 12.09 | 21.5M |
| 2024-12-05 | 12.66 | 12.96 | 12.47 | 12.75 | 14.4M |
| 2024-12-04 | 13.29 | 13.50 | 12.57 | 12.87 | 12.5M |
| 2024-12-03 | 13.45 | 13.86 | 12.73 | 13.03 | 15.2M |
| 2024-12-02 | 13.73 | 14.03 | 13.38 | 13.54 | 18.5M |
| 2024-11-29 | 12.72 | 13.85 | 12.38 | 13.43 | 23.1M |
| 2024-11-28 | 13.25 | 13.72 | 12.68 | 12.80 | 19.4M |
| 2024-11-27 | 12.28 | 13.60 | 11.80 | 13.56 | 21.9M |
| 2024-11-26 | 12.70 | 13.18 | 12.23 | 12.28 | 15.6M |
| 2024-11-25 | 13.23 | 13.55 | 12.30 | 12.74 | 21.3M |
| 2024-11-22 | 12.70 | 14.44 | 12.70 | 13.09 | 37.3M |
| 2024-11-21 | 13.24 | 13.50 | 12.47 | 12.83 | 24.5M |
| 2024-11-20 | 13.49 | 13.93 | 12.90 | 13.28 | 49.2M |
| 2024-11-19 | 10.92 | 12.90 | 10.92 | 12.90 | 44.0M |
| 2024-11-18 | 10.64 | 11.18 | 10.10 | 10.75 | 12.8M |
| 2024-11-15 | 11.45 | 11.59 | 10.62 | 10.64 | 15.1M |
| 2024-11-14 | 11.84 | 12.09 | 11.45 | 11.53 | 12.5M |
| 2024-11-13 | 11.80 | 11.95 | 11.46 | 11.85 | 13.8M |
| 2024-11-12 | 12.80 | 12.80 | 11.69 | 12.00 | 26.2M |
| 2024-11-11 | 11.67 | 12.73 | 11.67 | 12.60 | 31.1M |
| 2024-11-08 | 11.60 | 12.60 | 11.60 | 11.83 | 29.5M |
| 2024-11-07 | 11.75 | 13.14 | 11.44 | 11.91 | 32.8M |
| 2024-11-06 | 12.05 | 12.72 | 11.60 | 11.95 | 53.6M |
| 2024-11-05 | 9.16 | 10.96 | 9.01 | 10.96 | 29.0M |
| 2024-11-04 | 9.20 | 9.31 | 8.91 | 9.13 | 11.7M |
| 2024-11-01 | 9.41 | 10.28 | 9.18 | 9.21 | 19.0M |
| 2024-10-31 | 8.90 | 9.57 | 8.90 | 9.48 | 12.0M |
| 2024-10-30 | 9.01 | 9.28 | 8.88 | 9.00 | 8.1M |
| 2024-10-29 | 9.50 | 9.56 | 9.03 | 9.03 | 10.3M |
| 2024-10-28 | 9.41 | 9.73 | 9.30 | 9.54 | 9.5M |
| 2024-10-25 | 9.45 | 9.69 | 9.32 | 9.47 | 9.8M |
| 2024-10-24 | 9.61 | 9.77 | 9.35 | 9.40 | 11.4M |
| 2024-10-23 | 9.80 | 10.21 | 9.66 | 9.70 | 18.2M |
| 2024-10-22 | 9.54 | 10.40 | 9.30 | 9.90 | 23.6M |
| 2024-10-21 | 8.95 | 9.98 | 8.92 | 9.47 | 21.1M |
| 2024-10-18 | 8.06 | 9.05 | 8.02 | 8.78 | 12.0M |
| 2024-10-17 | 8.11 | 8.35 | 8.05 | 8.06 | 6.8M |
| 2024-10-16 | 8.05 | 8.23 | 7.95 | 8.02 | 6.7M |
| 2024-10-15 | 8.37 | 8.70 | 8.24 | 8.26 | 7.5M |
| 2024-10-14 | 8.20 | 8.54 | 7.84 | 8.50 | 9.7M |
| 2024-10-11 | 8.67 | 8.81 | 7.95 | 8.11 | 9.7M |
| 2024-10-10 | 9.36 | 9.56 | 8.80 | 8.82 | 14.0M |
| 2024-10-09 | 10.20 | 10.55 | 9.27 | 9.41 | 21.7M |
| 2024-10-08 | 10.31 | 10.31 | 9.25 | 10.31 | 27.1M |
| 2024-09-30 | 7.74 | 8.70 | 7.71 | 8.59 | 17.8M |
| 2024-09-27 | 7.01 | 7.48 | 7.00 | 7.38 | 6.2M |
| 2024-09-26 | 6.61 | 6.92 | 6.61 | 6.92 | 4.1M |
| 2024-09-25 | 6.63 | 6.81 | 6.61 | 6.64 | 5.0M |
| 2024-09-24 | 6.36 | 6.63 | 6.28 | 6.57 | 4.3M |
| 2024-09-23 | 6.32 | 6.42 | 6.23 | 6.33 | 2.3M |
| 2024-09-20 | 6.45 | 6.52 | 6.28 | 6.30 | 2.7M |
| 2024-09-19 | 6.28 | 6.48 | 6.27 | 6.35 | 3.1M |
| 2024-09-18 | 6.47 | 6.47 | 6.16 | 6.28 | 2.6M |
| 2024-09-13 | 6.58 | 6.66 | 6.36 | 6.37 | 4.2M |
| 2024-09-12 | 6.62 | 6.72 | 6.57 | 6.59 | 3.6M |
| 2024-09-11 | 6.65 | 6.68 | 6.56 | 6.57 | 2.8M |
| 2024-09-10 | 6.67 | 6.67 | 6.51 | 6.66 | 4.0M |
| 2024-09-09 | 6.69 | 6.83 | 6.64 | 6.66 | 2.9M |
| 2024-09-06 | 6.98 | 7.06 | 6.74 | 6.78 | 4.8M |
| 2024-09-05 | 6.80 | 7.25 | 6.76 | 6.91 | 7.6M |
| 2024-09-04 | 6.65 | 6.89 | 6.57 | 6.70 | 3.9M |
| 2024-09-03 | 6.68 | 6.83 | 6.60 | 6.69 | 2.5M |
| 2024-09-02 | 7.05 | 7.05 | 6.63 | 6.63 | 3.2M |
| 2024-08-30 | 6.75 | 7.05 | 6.70 | 6.94 | 4.3M |
| 2024-08-29 | 6.67 | 6.80 | 6.48 | 6.75 | 3.3M |
| 2024-08-28 | 6.57 | 6.69 | 6.44 | 6.57 | 2.6M |
| 2024-08-27 | 6.87 | 6.87 | 6.55 | 6.58 | 2.6M |
| 2024-08-26 | 6.75 | 6.93 | 6.70 | 6.79 | 3.0M |
| 2024-08-23 | 6.75 | 6.82 | 6.56 | 6.72 | 3.2M |
| 2024-08-22 | 6.85 | 6.93 | 6.67 | 6.67 | 3.0M |
| 2024-08-21 | 6.89 | 7.03 | 6.83 | 6.86 | 2.7M |
| 2024-08-20 | 7.06 | 7.13 | 6.87 | 6.89 | 2.8M |
| 2024-08-19 | 7.25 | 7.27 | 7.00 | 7.06 | 3.5M |
| 2024-08-16 | 7.14 | 7.38 | 7.08 | 7.20 | 5.3M |
| 2024-08-15 | 6.98 | 7.17 | 6.90 | 7.09 | 4.2M |
| 2024-08-14 | 6.97 | 7.08 | 6.95 | 6.99 | 2.5M |
| 2024-08-13 | 6.97 | 6.99 | 6.84 | 6.97 | 2.7M |
| 2024-08-12 | 6.97 | 6.97 | 6.84 | 6.86 | 2.9M |
| 2024-08-09 | 7.12 | 7.20 | 6.99 | 6.99 | 3.2M |
| 2024-08-08 | 7.09 | 7.15 | 6.91 | 7.06 | 4.5M |
| 2024-08-07 | 7.08 | 7.17 | 7.02 | 7.07 | 3.4M |
| 2024-08-06 | 7.07 | 7.16 | 6.95 | 7.08 | 4.7M |
| 2024-08-05 | 7.25 | 7.37 | 6.96 | 6.96 | 6.5M |
| 2024-08-02 | 7.60 | 7.65 | 7.31 | 7.35 | 4.9M |
| 2024-08-01 | 7.64 | 7.78 | 7.54 | 7.68 | 5.6M |
| 2024-07-31 | 7.35 | 7.66 | 7.20 | 7.64 | 6.1M |
| 2024-07-30 | 7.07 | 7.35 | 7.03 | 7.28 | 4.1M |
| 2024-07-29 | 7.19 | 7.25 | 7.06 | 7.10 | 2.7M |
| 2024-07-26 | 7.11 | 7.28 | 7.09 | 7.18 | 3.2M |
| 2024-07-25 | 7.16 | 7.30 | 7.03 | 7.11 | 4.0M |
| 2024-07-24 | 7.52 | 7.58 | 7.20 | 7.21 | 3.8M |
| 2024-07-23 | 7.85 | 7.85 | 7.45 | 7.45 | 4.1M |
| 2024-07-22 | 7.75 | 7.88 | 7.67 | 7.80 | 4.7M |
| 2024-07-19 | 7.20 | 7.80 | 7.16 | 7.65 | 7.6M |
| 2024-07-18 | 7.39 | 7.39 | 7.06 | 7.23 | 5.1M |
| 2024-07-17 | 7.60 | 7.62 | 7.40 | 7.42 | 3.6M |
| 2024-07-16 | 7.50 | 7.67 | 7.35 | 7.63 | 4.5M |
| 2024-07-15 | 7.79 | 7.89 | 7.49 | 7.52 | 4.0M |
| 2024-07-12 | 7.89 | 7.91 | 7.78 | 7.80 | 3.1M |
| 2024-07-11 | 7.87 | 7.96 | 7.75 | 7.90 | 4.9M |
| 2024-07-10 | 7.67 | 7.84 | 7.65 | 7.69 | 3.7M |
| 2024-07-09 | 7.48 | 7.81 | 7.40 | 7.77 | 5.8M |
| 2024-07-08 | 7.60 | 7.80 | 7.44 | 7.47 | 4.9M |
| 2024-07-05 | 7.58 | 7.73 | 7.42 | 7.62 | 3.8M |
| 2024-07-04 | 7.98 | 8.03 | 7.55 | 7.57 | 6.4M |
| 2024-07-03 | 8.07 | 8.23 | 7.88 | 8.04 | 6.2M |
| 2024-07-02 | 8.08 | 8.25 | 8.00 | 8.03 | 5.5M |
| 2024-07-01 | 8.47 | 8.48 | 7.88 | 8.16 | 9.8M |
| 2024-06-28 | 8.49 | 8.82 | 8.38 | 8.49 | 7.4M |
| 2024-06-27 | 9.02 | 9.02 | 8.51 | 8.53 | 8.0M |
| 2024-06-26 | 8.83 | 9.03 | 8.35 | 8.95 | 9.8M |
| 2024-06-25 | 9.52 | 9.52 | 8.56 | 8.75 | 15.8M |
| 2024-06-24 | 10.36 | 10.39 | 9.32 | 9.40 | 15.6M |
| 2024-06-21 | 10.39 | 10.42 | 9.89 | 10.28 | 15.9M |
| 2024-06-20 | 9.39 | 11.29 | 9.31 | 10.42 | 28.4M |
| 2024-06-19 | 9.61 | 9.72 | 9.19 | 9.42 | 7.1M |
| 2024-06-18 | 9.52 | 9.82 | 9.44 | 9.68 | 6.8M |
| 2024-06-17 | 9.33 | 9.66 | 9.20 | 9.53 | 6.6M |
| 2024-06-14 | 9.61 | 9.71 | 9.30 | 9.38 | 7.2M |
| 2024-06-13 | 9.20 | 10.02 | 9.10 | 9.66 | 12.7M |
| 2024-06-12 | 9.14 | 9.41 | 9.03 | 9.19 | 5.2M |
| 2024-06-11 | 8.57 | 9.17 | 8.33 | 9.14 | 6.8M |
| 2024-06-07 | 8.46 | 8.77 | 8.36 | 8.63 | 5.4M |
| 2024-06-06 | 9.10 | 9.46 | 8.37 | 8.40 | 8.6M |
| 2024-06-05 | 9.22 | 9.50 | 9.06 | 9.06 | 4.6M |
| 2024-06-04 | 9.85 | 9.85 | 9.17 | 9.31 | 7.7M |
| 2024-06-03 | 9.95 | 10.26 | 9.76 | 9.88 | 8.5M |
| 2024-05-31 | 9.38 | 10.23 | 9.38 | 9.98 | 9.8M |
| 2024-05-30 | 9.33 | 9.62 | 9.05 | 9.44 | 5.7M |
| 2024-05-29 | 9.48 | 9.70 | 9.30 | 9.34 | 6.4M |
| 2024-05-28 | 9.40 | 10.26 | 9.40 | 9.48 | 10.3M |
| 2024-05-27 | 9.41 | 9.53 | 8.83 | 9.27 | 6.6M |
| 2024-05-24 | 9.58 | 9.80 | 9.45 | 9.46 | 6.0M |
| 2024-05-23 | 9.45 | 9.82 | 9.27 | 9.58 | 9.6M |
| 2024-05-22 | 8.58 | 9.66 | 8.55 | 9.55 | 13.0M |
| 2024-05-21 | 9.06 | 9.22 | 8.50 | 8.58 | 9.3M |
| 2024-05-20 | 9.57 | 9.70 | 8.98 | 9.16 | 9.2M |
| 2024-05-17 | 9.60 | 9.89 | 9.38 | 9.61 | 6.9M |
| 2024-05-16 | 9.14 | 10.63 | 9.13 | 9.61 | 7.5M |
| 2024-05-15 | 9.10 | 9.28 | 8.95 | 9.04 | 1.4M |
| 2024-05-14 | 9.05 | 9.37 | 9.04 | 9.08 | 1.5M |
| 2024-05-13 | 9.49 | 9.49 | 9.00 | 9.08 | 2.2M |
| 2024-05-10 | 9.84 | 10.08 | 9.43 | 9.47 | 2.0M |
| 2024-05-09 | 9.77 | 9.93 | 9.66 | 9.86 | 1.9M |
| 2024-05-08 | 10.07 | 10.08 | 9.57 | 9.62 | 2.3M |
| 2024-05-07 | 10.05 | 10.11 | 9.85 | 10.06 | 2.0M |
| 2024-05-06 | 10.16 | 10.23 | 9.96 | 10.05 | 1.9M |
| 2024-04-30 | 10.18 | 10.24 | 9.83 | 9.94 | 2.3M |
| 2024-04-29 | 9.84 | 10.25 | 9.75 | 10.18 | 2.0M |
| 2024-04-26 | 9.71 | 9.96 | 9.57 | 9.84 | 1.4M |
| 2024-04-25 | 9.75 | 9.90 | 9.51 | 9.71 | 1.6M |
| 2024-04-24 | 9.35 | 9.70 | 9.35 | 9.70 | 1.8M |
| 2024-04-23 | 9.23 | 9.49 | 9.20 | 9.39 | 1.8M |
| 2024-04-22 | 9.16 | 9.34 | 8.70 | 9.17 | 1.9M |
| 2024-04-19 | 9.18 | 9.42 | 9.10 | 9.15 | 1.7M |
| 2024-04-18 | 9.61 | 9.72 | 9.34 | 9.47 | 2.0M |
| 2024-04-17 | 8.85 | 9.63 | 8.85 | 9.61 | 2.8M |
| 2024-04-16 | 9.74 | 9.74 | 8.71 | 8.73 | 3.1M |
| 2024-04-15 | 9.98 | 10.20 | 9.45 | 9.61 | 2.6M |
| 2024-04-12 | 10.23 | 10.42 | 10.10 | 10.10 | 1.5M |
| 2024-04-11 | 10.27 | 10.56 | 10.15 | 10.22 | 1.5M |
| 2024-04-10 | 10.83 | 10.83 | 10.10 | 10.33 | 2.3M |
| 2024-04-09 | 10.65 | 10.88 | 10.58 | 10.83 | 1.3M |
| 2024-04-08 | 11.24 | 11.28 | 10.60 | 10.63 | 2.0M |
| 2024-04-03 | 11.29 | 11.29 | 10.86 | 11.05 | 1.8M |
| 2024-04-02 | 11.48 | 11.65 | 11.15 | 11.27 | 2.6M |
| 2024-04-01 | 11.55 | 11.75 | 11.35 | 11.63 | 2.3M |
| 2024-03-29 | 11.50 | 11.64 | 11.13 | 11.48 | 1.9M |
| 2024-03-28 | 10.96 | 11.59 | 10.92 | 11.42 | 2.9M |
| 2024-03-27 | 12.04 | 12.07 | 10.88 | 10.99 | 5.0M |
| 2024-03-26 | 12.44 | 12.55 | 11.87 | 12.04 | 1.5M |
| 2024-03-25 | 13.05 | 13.05 | 12.30 | 12.32 | 2.1M |
| 2024-03-22 | 13.33 | 13.46 | 12.91 | 13.08 | 2.1M |
| 2024-03-21 | 13.72 | 13.89 | 13.18 | 13.47 | 2.4M |
| 2024-03-20 | 13.42 | 13.93 | 13.29 | 13.70 | 2.9M |
| 2024-03-19 | 13.23 | 13.54 | 13.13 | 13.34 | 2.5M |
| 2024-03-18 | 12.94 | 13.26 | 12.93 | 13.23 | 2.2M |
| 2024-03-15 | 12.60 | 12.93 | 12.43 | 12.90 | 2.0M |
| 2024-03-14 | 12.90 | 12.96 | 12.40 | 12.64 | 2.6M |
| 2024-03-13 | 13.00 | 13.27 | 12.87 | 12.97 | 2.6M |
| 2024-03-12 | 12.70 | 13.22 | 12.70 | 12.99 | 2.6M |
| 2024-03-11 | 12.86 | 12.93 | 12.45 | 12.82 | 2.4M |
| 2024-03-08 | 12.60 | 12.98 | 12.25 | 12.93 | 3.7M |
| 2024-03-07 | 12.43 | 13.78 | 12.33 | 12.62 | 5.0M |
| 2024-03-06 | 12.32 | 12.68 | 12.22 | 12.50 | 1.9M |
| 2024-03-05 | 13.26 | 13.26 | 12.35 | 12.50 | 2.8M |
| 2024-03-04 | 12.96 | 13.37 | 12.71 | 13.06 | 3.2M |
| 2024-03-01 | 13.31 | 13.42 | 12.74 | 12.99 | 5.2M |
| 2024-02-29 | 11.68 | 13.44 | 11.60 | 13.24 | 6.3M |
| 2024-02-28 | 13.32 | 13.49 | 11.60 | 11.60 | 6.3M |
| 2024-02-27 | 12.42 | 13.37 | 12.23 | 13.32 | 3.5M |
| 2024-02-26 | 12.00 | 12.77 | 11.90 | 12.42 | 3.1M |
| 2024-02-23 | 11.60 | 12.05 | 11.49 | 12.03 | 2.9M |
| 2024-02-22 | 11.35 | 11.56 | 11.14 | 11.55 | 2.5M |
| 2024-02-21 | 11.05 | 11.81 | 10.90 | 11.27 | 3.5M |
| 2024-02-20 | 11.19 | 11.21 | 10.50 | 11.21 | 3.3M |
| 2024-02-19 | 10.61 | 11.09 | 10.54 | 10.88 | 4.4M |
| 2024-02-08 | 9.49 | 10.50 | 9.16 | 10.45 | 6.3M |
| 2024-02-07 | 10.33 | 10.60 | 9.13 | 9.55 | 6.3M |
| 2024-02-06 | 10.05 | 10.72 | 9.33 | 10.29 | 4.1M |
| 2024-02-05 | 11.68 | 11.68 | 9.95 | 10.20 | 3.7M |
| 2024-02-02 | 12.45 | 12.62 | 11.24 | 11.68 | 3.0M |
| 2024-02-01 | 12.17 | 12.74 | 12.13 | 12.35 | 2.6M |
| 2024-01-31 | 13.26 | 13.39 | 12.43 | 12.50 | 3.0M |
| 2024-01-30 | 13.90 | 14.07 | 13.45 | 13.67 | 2.0M |
| 2024-01-29 | 14.44 | 14.96 | 13.86 | 13.92 | 2.0M |
| 2024-01-26 | 15.16 | 15.26 | 14.56 | 14.58 | 2.0M |
| 2024-01-25 | 14.50 | 15.45 | 14.35 | 15.19 | 3.0M |
| 2024-01-24 | 14.81 | 15.12 | 13.82 | 14.52 | 3.7M |
| 2024-01-23 | 14.67 | 15.01 | 14.30 | 14.81 | 2.8M |
| 2024-01-22 | 15.82 | 15.90 | 14.57 | 14.64 | 2.5M |
| 2024-01-19 | 15.88 | 16.27 | 15.64 | 16.05 | 1.8M |
| 2024-01-18 | 15.78 | 15.97 | 15.34 | 15.87 | 1.5M |
| 2024-01-17 | 16.60 | 16.60 | 15.77 | 15.78 | 1.6M |
| 2024-01-16 | 16.69 | 16.70 | 16.10 | 16.54 | 1.5M |
| 2024-01-15 | 16.59 | 16.76 | 16.17 | 16.58 | 1.5M |
| 2024-01-12 | 16.61 | 16.83 | 16.45 | 16.59 | 1.5M |
| 2024-01-11 | 16.27 | 16.81 | 16.14 | 16.73 | 2.0M |
| 2024-01-10 | 16.55 | 16.74 | 15.81 | 16.25 | 3.1M |
| 2024-01-09 | 17.12 | 17.32 | 16.29 | 16.60 | 3.6M |
| 2024-01-08 | 17.81 | 17.89 | 16.88 | 16.96 | 2.6M |
| 2024-01-05 | 17.93 | 18.30 | 17.72 | 17.90 | 1.5M |
| 2024-01-04 | 18.10 | 18.33 | 17.84 | 18.00 | 1.6M |
| 2024-01-03 | 18.79 | 18.79 | 17.76 | 17.98 | 2.8M |
| 2024-01-02 | 19.49 | 19.87 | 18.55 | 18.67 | 2.6M |