14.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.26 | 19.95 | 18.00 | 19.60 | 19.1M |
| 2024-12-30 | 17.88 | 18.59 | 17.88 | 18.26 | 7.2M |
| 2024-12-27 | 17.25 | 18.25 | 17.20 | 17.65 | 8.4M |
| 2024-12-26 | 18.00 | 18.00 | 17.05 | 17.41 | 5.9M |
| 2024-12-24 | 19.15 | 19.40 | 18.00 | 18.10 | 9.5M |
| 2024-12-23 | 19.00 | 19.45 | 18.52 | 19.15 | 10.9M |
| 2024-12-20 | 19.50 | 20.00 | 17.65 | 18.72 | 21.9M |
| 2024-12-19 | 18.00 | 19.68 | 17.40 | 18.99 | 34.9M |
| 2024-12-18 | 17.37 | 18.40 | 16.90 | 17.95 | 20.8M |
| 2024-12-17 | 18.39 | 18.48 | 16.34 | 17.40 | 14.3M |
| 2024-12-16 | 17.40 | 18.75 | 17.39 | 18.10 | 25.8M |
| 2024-12-13 | 15.85 | 17.09 | 15.75 | 17.09 | 22.6M |
| 2024-12-12 | 14.30 | 15.54 | 14.16 | 15.54 | 29.6M |
| 2024-12-11 | 13.05 | 14.28 | 13.05 | 14.15 | 24.2M |
| 2024-12-10 | 13.50 | 13.87 | 12.51 | 13.00 | 11.2M |
| 2024-12-09 | 13.80 | 13.84 | 13.10 | 13.60 | 8.5M |
| 2024-12-06 | 13.89 | 13.92 | 13.50 | 13.57 | 6.9M |
| 2024-12-05 | 13.97 | 14.31 | 13.56 | 13.70 | 19.6M |
| 2024-12-04 | 13.40 | 14.40 | 12.95 | 13.66 | 34.4M |
| 2024-12-03 | 13.74 | 13.98 | 12.33 | 13.19 | 50.4M |
| 2024-12-02 | 12.94 | 12.94 | 12.70 | 12.94 | 5.7M |
| 2024-11-29 | 10.83 | 11.76 | 10.61 | 11.76 | 26.7M |
| 2024-11-28 | 10.50 | 10.90 | 10.18 | 10.71 | 18.8M |
| 2024-11-27 | 9.92 | 10.55 | 9.52 | 10.41 | 15.0M |
| 2024-11-26 | 10.02 | 10.24 | 9.52 | 9.60 | 3.7M |
| 2024-11-25 | 9.82 | 10.08 | 9.82 | 10.08 | 1.9M |
| 2024-11-22 | 10.05 | 10.13 | 9.70 | 9.75 | 4.9M |
| 2024-11-21 | 10.30 | 10.47 | 9.95 | 10.08 | 5.0M |
| 2024-11-20 | 10.60 | 10.90 | 10.10 | 10.28 | 13.7M |
| 2024-11-19 | 9.96 | 10.59 | 9.78 | 10.59 | 15.4M |
| 2024-11-18 | 10.00 | 10.10 | 9.82 | 9.89 | 1.7M |
| 2024-11-15 | 10.37 | 10.37 | 9.75 | 9.90 | 4.3M |
| 2024-11-14 | 10.15 | 10.41 | 10.08 | 10.25 | 3.6M |
| 2024-11-13 | 10.24 | 10.40 | 10.05 | 10.20 | 3.6M |
| 2024-11-12 | 10.50 | 10.52 | 10.13 | 10.24 | 3.8M |
| 2024-11-11 | 10.20 | 10.72 | 10.20 | 10.38 | 11.7M |
| 2024-11-08 | 9.70 | 10.40 | 9.65 | 10.18 | 14.8M |
| 2024-11-07 | 9.59 | 9.77 | 9.54 | 9.67 | 2.2M |
| 2024-11-06 | 9.51 | 9.99 | 9.51 | 9.55 | 6.0M |
| 2024-11-05 | 9.52 | 9.84 | 9.40 | 9.59 | 3.0M |
| 2024-11-04 | 9.58 | 9.82 | 9.45 | 9.55 | 4.9M |
| 2024-11-01 | 9.70 | 9.75 | 9.53 | 9.60 | 1.6M |
| 2024-10-31 | 9.70 | 9.90 | 9.53 | 9.64 | 1.3M |
| 2024-10-30 | 9.89 | 9.89 | 9.56 | 9.68 | 2.8M |
| 2024-10-29 | 9.71 | 10.23 | 9.50 | 9.97 | 4.2M |
| 2024-10-28 | 9.83 | 9.95 | 9.55 | 9.73 | 1.8M |
| 2024-10-25 | 10.25 | 10.25 | 9.78 | 9.83 | 4.6M |
| 2024-10-24 | 10.24 | 10.40 | 10.02 | 10.17 | 5.7M |
| 2024-10-23 | 10.10 | 10.54 | 9.90 | 10.20 | 12.8M |
| 2024-10-22 | 9.75 | 10.30 | 9.50 | 10.06 | 11.2M |
| 2024-10-21 | 9.79 | 9.79 | 9.50 | 9.63 | 2.3M |
| 2024-10-18 | 9.64 | 9.84 | 9.55 | 9.75 | 2.1M |
| 2024-10-17 | 9.71 | 9.85 | 9.60 | 9.60 | 1.8M |
| 2024-10-16 | 9.80 | 10.06 | 9.64 | 9.80 | 3.4M |
| 2024-10-15 | 10.05 | 10.24 | 9.79 | 9.99 | 5.4M |
| 2024-10-14 | 9.91 | 10.25 | 9.60 | 10.07 | 5.7M |
| 2024-10-11 | 10.35 | 10.50 | 9.52 | 9.80 | 4.7M |
| 2024-10-10 | 10.90 | 10.90 | 10.20 | 10.32 | 6.7M |
| 2024-10-09 | 10.41 | 10.90 | 10.25 | 10.75 | 12.9M |
| 2024-10-08 | 9.30 | 10.27 | 9.20 | 10.27 | 11.9M |
| 2024-10-07 | 9.15 | 9.47 | 9.15 | 9.35 | 0.8M |
| 2024-10-04 | 9.35 | 9.64 | 9.15 | 9.33 | 3.9M |
| 2024-10-03 | 9.35 | 9.75 | 9.35 | 9.49 | 1.9M |
| 2024-10-02 | 9.70 | 9.89 | 9.50 | 9.57 | 2.2M |
| 2024-10-01 | 9.58 | 9.91 | 9.55 | 9.63 | 2.8M |
| 2024-09-30 | 9.79 | 10.09 | 9.50 | 9.58 | 2.3M |
| 2024-09-27 | 10.00 | 10.10 | 9.61 | 9.70 | 4.4M |
| 2024-09-26 | 10.25 | 10.32 | 9.86 | 9.99 | 5.5M |
| 2024-09-25 | 10.10 | 10.37 | 10.00 | 10.12 | 4.7M |
| 2024-09-24 | 10.20 | 10.33 | 9.90 | 9.94 | 6.0M |
| 2024-09-23 | 9.60 | 10.51 | 9.60 | 10.05 | 22.0M |
| 2024-09-20 | 9.03 | 9.58 | 8.90 | 9.56 | 6.3M |
| 2024-09-19 | 9.51 | 9.55 | 8.91 | 9.01 | 4.0M |
| 2024-09-18 | 9.85 | 10.02 | 9.30 | 9.50 | 6.8M |
| 2024-09-16 | 10.12 | 10.58 | 9.78 | 9.78 | 5.3M |
| 2024-09-13 | 10.70 | 10.85 | 10.11 | 10.11 | 11.6M |
| 2024-09-12 | 11.00 | 11.08 | 10.35 | 10.54 | 15.0M |
| 2024-09-11 | 10.50 | 10.90 | 10.31 | 10.77 | 13.5M |
| 2024-09-10 | 10.18 | 10.77 | 10.05 | 10.39 | 12.6M |
| 2024-09-09 | 10.70 | 10.79 | 10.07 | 10.15 | 7.4M |
| 2024-09-06 | 10.03 | 11.19 | 9.95 | 10.52 | 30.0M |
| 2024-09-05 | 11.74 | 11.88 | 10.02 | 10.45 | 37.7M |
| 2024-09-04 | 10.24 | 10.99 | 10.22 | 10.99 | 30.3M |
| 2024-09-03 | 8.80 | 9.99 | 8.40 | 9.99 | 37.1M |
| 2024-09-02 | 9.20 | 9.26 | 8.61 | 8.90 | 16.3M |
| 2024-08-30 | 8.74 | 9.50 | 8.70 | 9.30 | 38.7M |
| 2024-08-29 | 7.25 | 8.57 | 6.80 | 8.57 | 64.3M |
| 2024-08-28 | 7.97 | 7.99 | 7.42 | 7.54 | 12.0M |
| 2024-08-27 | 7.70 | 8.19 | 7.69 | 7.85 | 18.9M |
| 2024-08-26 | 8.00 | 8.49 | 7.32 | 7.70 | 59.4M |
| 2024-08-23 | 7.45 | 7.73 | 7.00 | 7.73 | 17.7M |
| 2024-08-22 | 5.98 | 6.73 | 5.82 | 6.73 | 21.6M |
| 2024-08-21 | 4.89 | 5.83 | 4.81 | 5.79 | 16.5M |
| 2024-08-20 | 4.94 | 4.96 | 4.76 | 4.82 | 0.5M |
| 2024-08-19 | 4.80 | 5.00 | 4.75 | 4.80 | 0.6M |
| 2024-08-16 | 4.92 | 5.15 | 4.86 | 4.86 | 1.1M |
| 2024-08-15 | 5.00 | 5.05 | 4.85 | 4.88 | 1.0M |
| 2024-08-13 | 5.00 | 5.10 | 4.85 | 5.02 | 1.3M |
| 2024-08-12 | 5.17 | 5.30 | 4.97 | 4.97 | 3.3M |
| 2024-08-09 | 4.95 | 5.05 | 4.80 | 5.00 | 1.5M |
| 2024-08-08 | 5.04 | 5.11 | 4.81 | 5.01 | 1.4M |
| 2024-08-07 | 4.90 | 5.29 | 4.90 | 5.07 | 7.6M |
| 2024-08-06 | 4.68 | 5.06 | 4.47 | 4.89 | 3.5M |
| 2024-08-05 | 4.58 | 4.71 | 4.50 | 4.59 | 0.7M |
| 2024-08-02 | 4.42 | 4.66 | 4.42 | 4.65 | 0.4M |
| 2024-08-01 | 4.73 | 4.73 | 4.30 | 4.46 | 0.7M |
| 2024-07-31 | 4.82 | 4.89 | 4.11 | 4.70 | 1.0M |
| 2024-07-30 | 5.00 | 5.00 | 4.80 | 4.83 | 0.3M |
| 2024-07-29 | 4.77 | 5.19 | 4.70 | 4.85 | 1.9M |
| 2024-07-26 | 4.94 | 4.94 | 4.71 | 4.78 | 0.4M |
| 2024-07-25 | 4.90 | 4.98 | 4.80 | 4.88 | 0.3M |
| 2024-07-24 | 4.87 | 4.99 | 4.81 | 4.88 | 0.5M |
| 2024-07-23 | 4.88 | 5.08 | 4.80 | 4.87 | 0.6M |
| 2024-07-22 | 4.96 | 4.99 | 4.75 | 4.80 | 0.5M |
| 2024-07-19 | 5.10 | 5.10 | 4.86 | 4.93 | 1.2M |
| 2024-07-18 | 4.91 | 5.15 | 4.91 | 5.00 | 1.5M |
| 2024-07-15 | 4.98 | 5.12 | 4.88 | 4.93 | 1.8M |
| 2024-07-12 | 4.82 | 4.92 | 4.70 | 4.78 | 1.0M |
| 2024-07-11 | 4.94 | 5.00 | 4.79 | 4.80 | 1.1M |
| 2024-07-10 | 4.96 | 5.14 | 4.80 | 4.90 | 1.6M |
| 2024-07-09 | 5.03 | 5.13 | 4.90 | 4.99 | 1.7M |
| 2024-07-08 | 5.16 | 5.16 | 5.00 | 5.09 | 0.3M |
| 2024-07-05 | 5.09 | 5.15 | 5.04 | 5.12 | 0.5M |
| 2024-07-04 | 5.26 | 5.29 | 5.03 | 5.05 | 1.1M |
| 2024-07-03 | 5.26 | 5.38 | 5.10 | 5.21 | 1.0M |
| 2024-07-02 | 5.38 | 5.38 | 5.16 | 5.20 | 0.9M |
| 2024-07-01 | 5.00 | 5.55 | 5.00 | 5.30 | 7.4M |
| 2024-06-28 | 4.73 | 4.94 | 4.72 | 4.90 | 0.8M |
| 2024-06-27 | 4.98 | 5.07 | 4.72 | 4.84 | 1.4M |
| 2024-06-26 | 5.12 | 5.19 | 4.85 | 4.90 | 3.2M |
| 2024-06-25 | 5.21 | 5.27 | 5.05 | 5.08 | 0.7M |
| 2024-06-24 | 5.45 | 5.59 | 5.01 | 5.20 | 4.0M |
| 2024-06-21 | 5.79 | 5.79 | 5.45 | 5.45 | 1.4M |
| 2024-06-20 | 5.73 | 5.85 | 5.62 | 5.66 | 1.6M |
| 2024-06-14 | 5.91 | 6.05 | 5.60 | 5.72 | 3.3M |
| 2024-06-13 | 5.80 | 6.09 | 5.80 | 5.93 | 3.8M |
| 2024-06-12 | 5.80 | 6.00 | 5.61 | 5.75 | 2.8M |
| 2024-06-11 | 6.01 | 6.10 | 5.72 | 5.77 | 2.4M |
| 2024-06-10 | 5.99 | 6.20 | 5.70 | 6.00 | 4.9M |
| 2024-06-07 | 5.90 | 6.00 | 5.65 | 5.90 | 4.2M |
| 2024-06-06 | 6.10 | 6.30 | 5.92 | 5.95 | 4.3M |
| 2024-06-05 | 6.05 | 6.35 | 5.80 | 6.04 | 7.1M |
| 2024-06-04 | 6.26 | 6.46 | 5.98 | 6.00 | 6.8M |
| 2024-06-03 | 6.35 | 6.59 | 6.20 | 6.20 | 5.9M |
| 2024-05-31 | 6.20 | 6.70 | 6.05 | 6.30 | 23.9M |
| 2024-05-30 | 5.80 | 6.33 | 5.70 | 6.15 | 13.5M |
| 2024-05-29 | 6.11 | 6.28 | 5.75 | 5.80 | 10.8M |
| 2024-05-27 | 5.51 | 6.44 | 5.23 | 6.06 | 40.7M |
| 2024-05-24 | 5.71 | 6.00 | 5.42 | 5.45 | 14.4M |
| 2024-05-23 | 6.27 | 6.64 | 5.55 | 5.67 | 47.7M |
| 2024-05-22 | 5.94 | 5.94 | 5.42 | 5.94 | 34.3M |
| 2024-05-21 | 4.03 | 4.94 | 3.99 | 4.94 | 32.9M |
| 2024-05-20 | 3.69 | 3.99 | 3.67 | 3.96 | 6.7M |
| 2024-05-17 | 3.66 | 3.73 | 3.55 | 3.64 | 1.2M |
| 2024-05-16 | 3.70 | 3.70 | 3.65 | 3.65 | 0.4M |
| 2024-05-15 | 3.77 | 3.78 | 3.64 | 3.68 | 0.4M |
| 2024-05-14 | 3.74 | 3.78 | 3.70 | 3.74 | 0.2M |
| 2024-05-13 | 3.68 | 3.76 | 3.68 | 3.74 | 0.7M |
| 2024-05-10 | 3.66 | 3.74 | 3.66 | 3.68 | 0.9M |
| 2024-05-09 | 3.70 | 3.78 | 3.63 | 3.69 | 1.2M |
| 2024-05-08 | 3.65 | 3.85 | 3.65 | 3.75 | 0.9M |
| 2024-05-07 | 3.73 | 3.80 | 3.68 | 3.68 | 0.6M |
| 2024-05-06 | 3.68 | 3.80 | 3.66 | 3.70 | 1.2M |
| 2024-05-03 | 3.73 | 3.76 | 3.64 | 3.64 | 1.7M |
| 2024-05-02 | 3.76 | 3.83 | 3.64 | 3.65 | 0.8M |
| 2024-04-30 | 3.99 | 3.99 | 3.75 | 3.78 | 1.7M |
| 2024-04-29 | 4.10 | 4.10 | 3.89 | 3.95 | 1.2M |
| 2024-04-26 | 3.92 | 4.10 | 3.91 | 3.95 | 6.9M |
| 2024-04-25 | 3.76 | 3.88 | 3.69 | 3.88 | 2.8M |
| 2024-04-24 | 3.81 | 3.90 | 3.80 | 3.88 | 0.7M |
| 2024-04-23 | 3.87 | 3.95 | 3.80 | 3.88 | 1.3M |
| 2024-04-22 | 3.80 | 3.94 | 3.80 | 3.84 | 2.6M |
| 2024-04-19 | 3.85 | 3.85 | 3.74 | 3.79 | 0.3M |
| 2024-04-18 | 3.78 | 3.90 | 3.72 | 3.82 | 0.5M |
| 2024-04-17 | 3.72 | 3.85 | 3.69 | 3.75 | 0.2M |
| 2024-04-16 | 3.66 | 3.84 | 3.65 | 3.72 | 0.9M |
| 2024-04-15 | 3.75 | 3.80 | 3.65 | 3.70 | 0.6M |
| 2024-04-09 | 3.75 | 3.78 | 3.66 | 3.72 | 0.1M |
| 2024-04-08 | 3.70 | 3.76 | 3.62 | 3.75 | 0.4M |
| 2024-04-04 | 3.64 | 3.70 | 3.63 | 3.65 | 0.2M |
| 2024-04-03 | 3.61 | 3.70 | 3.61 | 3.63 | 0.2M |
| 2024-04-02 | 3.64 | 3.70 | 3.61 | 3.62 | 0.2M |
| 2024-04-01 | 3.64 | 3.75 | 3.62 | 3.63 | 0.3M |
| 2024-03-29 | 3.66 | 3.74 | 3.62 | 3.65 | 0.1M |
| 2024-03-28 | 3.70 | 3.71 | 3.63 | 3.68 | 0.3M |
| 2024-03-27 | 3.66 | 3.70 | 3.60 | 3.63 | 0.4M |
| 2024-03-26 | 3.80 | 3.80 | 3.65 | 3.66 | 0.1M |
| 2024-03-25 | 3.80 | 3.80 | 3.68 | 3.75 | 0.2M |
| 2024-03-22 | 3.73 | 3.78 | 3.70 | 3.75 | 0.3M |
| 2024-03-21 | 3.90 | 3.90 | 3.72 | 3.80 | 0.2M |
| 2024-03-20 | 3.70 | 4.04 | 3.70 | 3.85 | 0.9M |
| 2024-03-19 | 3.75 | 3.75 | 3.67 | 3.72 | 0.1M |
| 2024-03-18 | 3.82 | 3.82 | 3.60 | 3.69 | 0.4M |
| 2024-03-15 | 3.72 | 3.80 | 3.65 | 3.79 | 0.2M |
| 2024-03-14 | 3.78 | 3.83 | 3.71 | 3.83 | 0.2M |
| 2024-03-13 | 3.72 | 3.83 | 3.64 | 3.72 | 0.6M |
| 2024-03-12 | 3.84 | 3.85 | 3.65 | 3.66 | 0.9M |
| 2024-03-11 | 3.85 | 3.95 | 3.85 | 3.85 | 0.7M |
| 2024-03-08 | 3.90 | 3.90 | 3.75 | 3.85 | 0.5M |
| 2024-03-07 | 3.90 | 3.90 | 3.75 | 3.88 | 0.9M |
| 2024-03-06 | 3.85 | 3.94 | 3.81 | 3.84 | 0.7M |
| 2024-03-05 | 4.00 | 4.00 | 3.80 | 3.85 | 1.0M |
| 2024-03-04 | 4.05 | 4.09 | 3.91 | 3.98 | 1.9M |
| 2024-03-01 | 3.86 | 4.14 | 3.84 | 4.02 | 5.3M |
| 2024-02-29 | 3.83 | 4.09 | 3.82 | 3.83 | 6.9M |
| 2024-02-28 | 3.60 | 3.85 | 3.55 | 3.70 | 2.3M |
| 2024-02-27 | 3.56 | 3.60 | 3.47 | 3.59 | 0.2M |
| 2024-02-26 | 3.51 | 3.60 | 3.51 | 3.57 | 0.4M |
| 2024-02-23 | 3.48 | 3.60 | 3.48 | 3.51 | 0.2M |
| 2024-02-22 | 3.57 | 3.63 | 3.53 | 3.53 | 0.3M |
| 2024-02-21 | 3.50 | 3.60 | 3.48 | 3.57 | 0.3M |
| 2024-02-20 | 3.50 | 3.55 | 3.44 | 3.46 | 0.2M |
| 2024-02-19 | 3.41 | 3.48 | 3.32 | 3.42 | 1.6M |
| 2024-02-16 | 3.54 | 3.57 | 3.45 | 3.50 | 0.2M |
| 2024-02-15 | 3.56 | 3.65 | 3.45 | 3.54 | 0.9M |
| 2024-02-14 | 3.60 | 3.65 | 3.50 | 3.60 | 0.5M |
| 2024-02-13 | 3.61 | 3.61 | 3.40 | 3.47 | 1.6M |
| 2024-02-12 | 3.63 | 3.64 | 3.50 | 3.51 | 0.2M |
| 2024-02-09 | 3.62 | 3.64 | 3.54 | 3.55 | 0.3M |
| 2024-02-07 | 3.69 | 3.69 | 3.60 | 3.65 | 0.2M |
| 2024-02-06 | 3.65 | 3.74 | 3.56 | 3.65 | 0.2M |
| 2024-02-02 | 3.69 | 3.69 | 3.56 | 3.66 | 0.3M |
| 2024-02-01 | 3.59 | 3.68 | 3.53 | 3.62 | 0.8M |
| 2024-01-31 | 3.60 | 3.65 | 3.55 | 3.57 | 0.4M |
| 2024-01-30 | 3.60 | 3.70 | 3.55 | 3.57 | 0.6M |
| 2024-01-29 | 3.74 | 3.74 | 3.58 | 3.63 | 0.9M |
| 2024-01-26 | 3.75 | 3.79 | 3.62 | 3.70 | 0.3M |
| 2024-01-25 | 3.98 | 3.99 | 3.60 | 3.73 | 0.9M |
| 2024-01-24 | 3.75 | 4.12 | 3.65 | 3.90 | 3.9M |
| 2024-01-23 | 3.65 | 3.70 | 3.65 | 3.65 | 0.3M |
| 2024-01-22 | 3.65 | 3.70 | 3.60 | 3.62 | 0.2M |
| 2024-01-19 | 3.57 | 3.76 | 3.55 | 3.74 | 0.2M |
| 2024-01-18 | 3.78 | 3.78 | 3.60 | 3.69 | 0.4M |
| 2024-01-17 | 3.72 | 3.79 | 3.72 | 3.75 | 0.3M |
| 2024-01-16 | 3.84 | 3.84 | 3.66 | 3.77 | 1.4M |
| 2024-01-15 | 3.72 | 3.78 | 3.70 | 3.75 | 0.6M |
| 2024-01-12 | 3.75 | 3.75 | 3.61 | 3.75 | 1.4M |
| 2024-01-11 | 3.76 | 3.76 | 3.65 | 3.70 | 0.1M |
| 2024-01-10 | 3.75 | 3.75 | 3.65 | 3.70 | 0.3M |
| 2024-01-09 | 3.80 | 3.80 | 3.62 | 3.70 | 0.2M |
| 2024-01-08 | 3.84 | 3.84 | 3.68 | 3.68 | 0.2M |
| 2024-01-05 | 3.79 | 3.80 | 3.69 | 3.74 | 0.3M |
| 2024-01-04 | 3.83 | 3.83 | 3.70 | 3.75 | 0.5M |
| 2024-01-03 | 3.75 | 3.84 | 3.75 | 3.78 | 0.7M |
| 2024-01-02 | 3.88 | 3.88 | 3.76 | 3.81 | 0.8M |
| 2024-01-01 | 3.71 | 3.87 | 3.67 | 3.81 | 0.8M |