8.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 12.00 | 12.20 | 11.90 | 12.20 | 3.2M |
| 2024-12-27 | 12.10 | 12.10 | 11.90 | 12.00 | 1.5M |
| 2024-12-26 | 12.00 | 12.20 | 11.90 | 12.00 | 3.3M |
| 2024-12-25 | 12.10 | 12.20 | 11.90 | 12.10 | 3.5M |
| 2024-12-24 | 12.10 | 12.30 | 12.10 | 12.10 | 5.3M |
| 2024-12-23 | 11.80 | 12.10 | 11.80 | 12.10 | 6.2M |
| 2024-12-20 | 11.90 | 12.00 | 11.80 | 11.80 | 4.0M |
| 2024-12-19 | 11.60 | 12.00 | 11.60 | 11.80 | 5.2M |
| 2024-12-18 | 11.80 | 11.80 | 11.30 | 11.50 | 8.7M |
| 2024-12-17 | 12.00 | 12.20 | 11.80 | 11.80 | 4.5M |
| 2024-12-16 | 11.90 | 12.30 | 11.80 | 12.00 | 13.7M |
| 2024-12-13 | 11.80 | 11.80 | 11.60 | 11.80 | 1.9M |
| 2024-12-12 | 11.80 | 11.90 | 11.70 | 11.70 | 2.6M |
| 2024-12-11 | 11.90 | 12.00 | 11.70 | 11.80 | 2.9M |
| 2024-12-09 | 12.00 | 12.00 | 11.80 | 11.80 | 4.4M |
| 2024-12-06 | 12.00 | 12.10 | 11.90 | 11.90 | 3.9M |
| 2024-12-04 | 11.80 | 12.00 | 11.70 | 12.00 | 4.3M |
| 2024-12-03 | 11.80 | 11.90 | 11.70 | 11.80 | 3.4M |
| 2024-12-02 | 12.00 | 12.00 | 11.70 | 11.70 | 6.5M |
| 2024-11-29 | 11.60 | 12.00 | 11.60 | 11.90 | 13.2M |
| 2024-11-28 | 11.60 | 11.70 | 11.50 | 11.60 | 4.0M |
| 2024-11-27 | 11.30 | 11.60 | 11.30 | 11.50 | 6.8M |
| 2024-11-26 | 11.10 | 11.30 | 11.10 | 11.30 | 3.9M |
| 2024-11-25 | 11.60 | 11.70 | 11.10 | 11.10 | 13.2M |
| 2024-11-22 | 11.10 | 11.70 | 11.10 | 11.60 | 20.3M |
| 2024-11-21 | 11.00 | 11.10 | 10.90 | 11.00 | 1.9M |
| 2024-11-20 | 11.00 | 11.10 | 11.00 | 11.00 | 3.7M |
| 2024-11-19 | 11.00 | 11.10 | 10.90 | 11.00 | 3.3M |
| 2024-11-18 | 10.90 | 11.00 | 10.90 | 11.00 | 1.9M |
| 2024-11-15 | 11.20 | 11.20 | 10.90 | 10.90 | 5.9M |
| 2024-11-14 | 11.00 | 11.30 | 11.00 | 11.20 | 11.4M |
| 2024-11-13 | 10.60 | 11.00 | 10.60 | 10.90 | 4.9M |
| 2024-11-12 | 10.90 | 11.00 | 10.60 | 10.70 | 4.5M |
| 2024-11-11 | 10.70 | 11.20 | 10.70 | 10.90 | 12.5M |
| 2024-11-08 | 10.70 | 10.80 | 10.60 | 10.60 | 2.4M |
| 2024-11-07 | 10.80 | 10.90 | 10.60 | 10.70 | 6.0M |
| 2024-11-06 | 10.90 | 11.00 | 10.70 | 10.70 | 7.5M |
| 2024-11-05 | 10.70 | 11.00 | 10.60 | 10.90 | 7.3M |
| 2024-11-04 | 10.70 | 10.80 | 10.60 | 10.60 | 6.5M |
| 2024-11-01 | 11.30 | 11.30 | 10.50 | 10.60 | 39.3M |
| 2024-10-31 | 11.70 | 11.80 | 11.10 | 11.40 | 36.0M |
| 2024-10-30 | 12.00 | 12.00 | 11.80 | 11.80 | 8.4M |
| 2024-10-29 | 12.40 | 12.40 | 12.00 | 12.00 | 12.1M |
| 2024-10-28 | 11.90 | 12.50 | 11.90 | 12.30 | 19.1M |
| 2024-10-25 | 11.90 | 12.10 | 11.80 | 11.90 | 6.0M |
| 2024-10-24 | 12.00 | 12.10 | 11.80 | 11.80 | 5.0M |
| 2024-10-22 | 12.30 | 12.30 | 12.00 | 12.00 | 12.4M |
| 2024-10-21 | 11.90 | 12.30 | 11.90 | 12.10 | 12.2M |
| 2024-10-18 | 11.80 | 12.00 | 11.70 | 11.90 | 7.3M |
| 2024-10-17 | 12.30 | 12.40 | 11.60 | 11.80 | 18.0M |
| 2024-10-16 | 12.20 | 12.30 | 12.00 | 12.30 | 7.4M |
| 2024-10-15 | 12.60 | 12.70 | 12.00 | 12.10 | 14.0M |
| 2024-10-11 | 12.50 | 12.70 | 12.40 | 12.60 | 9.6M |
| 2024-10-10 | 12.40 | 12.60 | 12.30 | 12.50 | 9.5M |
| 2024-10-09 | 11.50 | 12.50 | 11.50 | 12.40 | 45.5M |
| 2024-10-08 | 11.40 | 11.50 | 11.30 | 11.50 | 4.6M |
| 2024-10-07 | 11.10 | 11.40 | 11.00 | 11.40 | 5.3M |
| 2024-10-04 | 11.20 | 11.20 | 10.90 | 11.10 | 6.7M |
| 2024-10-03 | 11.30 | 11.40 | 11.20 | 11.20 | 3.6M |
| 2024-10-02 | 11.40 | 11.50 | 11.20 | 11.30 | 4.9M |
| 2024-10-01 | 11.30 | 11.40 | 11.20 | 11.40 | 4.0M |
| 2024-09-30 | 11.30 | 11.40 | 11.20 | 11.30 | 1.9M |
| 2024-09-27 | 11.30 | 11.40 | 11.20 | 11.20 | 4.8M |
| 2024-09-26 | 11.50 | 11.50 | 11.20 | 11.20 | 11.7M |
| 2024-09-25 | 11.30 | 11.80 | 11.30 | 11.50 | 18.8M |
| 2024-09-24 | 11.40 | 11.40 | 11.20 | 11.30 | 3.4M |
| 2024-09-23 | 11.40 | 11.50 | 11.30 | 11.30 | 4.6M |
| 2024-09-20 | 11.20 | 11.40 | 11.10 | 11.40 | 9.6M |
| 2024-09-19 | 11.70 | 11.70 | 10.90 | 11.10 | 28.3M |
| 2024-09-18 | 11.80 | 12.00 | 11.70 | 11.70 | 5.9M |
| 2024-09-17 | 11.90 | 12.00 | 11.80 | 11.80 | 3.4M |
| 2024-09-16 | 11.90 | 12.00 | 11.80 | 11.90 | 5.6M |
| 2024-09-13 | 12.00 | 12.10 | 11.90 | 11.90 | 1.7M |
| 2024-09-12 | 12.00 | 12.10 | 11.90 | 12.00 | 2.6M |
| 2024-09-11 | 12.10 | 12.10 | 11.90 | 11.90 | 3.9M |
| 2024-09-10 | 12.00 | 12.10 | 11.90 | 12.10 | 3.5M |
| 2024-09-09 | 11.90 | 12.10 | 11.90 | 11.90 | 4.1M |
| 2024-09-06 | 12.20 | 12.30 | 11.90 | 11.90 | 9.0M |
| 2024-09-05 | 12.00 | 12.30 | 11.90 | 12.20 | 8.6M |
| 2024-09-04 | 12.00 | 12.10 | 11.90 | 11.90 | 2.4M |
| 2024-09-03 | 12.00 | 12.10 | 12.00 | 12.10 | 1.4M |
| 2024-09-02 | 12.00 | 12.00 | 11.90 | 12.00 | 1.6M |
| 2024-08-30 | 11.90 | 12.10 | 11.90 | 12.00 | 3.6M |
| 2024-08-29 | 12.20 | 12.20 | 11.80 | 11.90 | 5.6M |
| 2024-08-28 | 12.20 | 12.30 | 12.00 | 12.20 | 7.2M |
| 2024-08-27 | 11.80 | 12.20 | 11.80 | 12.10 | 10.7M |
| 2024-08-26 | 11.80 | 11.90 | 11.70 | 11.80 | 4.0M |
| 2024-08-23 | 11.90 | 12.10 | 11.80 | 11.80 | 6.9M |
| 2024-08-22 | 11.90 | 12.00 | 11.70 | 11.80 | 5.1M |
| 2024-08-21 | 12.00 | 12.10 | 11.80 | 11.80 | 7.4M |
| 2024-08-20 | 12.20 | 12.30 | 12.00 | 12.00 | 6.2M |
| 2024-08-19 | 12.40 | 12.50 | 12.00 | 12.20 | 8.0M |
| 2024-08-16 | 12.20 | 12.50 | 12.20 | 12.40 | 4.3M |
| 2024-08-15 | 12.00 | 12.20 | 12.00 | 12.10 | 2.2M |
| 2024-08-14 | 12.10 | 12.30 | 11.90 | 12.10 | 4.8M |
| 2024-08-13 | 12.10 | 12.20 | 11.90 | 12.10 | 4.3M |
| 2024-08-09 | 12.60 | 12.70 | 12.00 | 12.00 | 13.0M |
| 2024-08-08 | 12.40 | 12.60 | 12.30 | 12.40 | 6.4M |
| 2024-08-07 | 12.10 | 12.40 | 12.00 | 12.40 | 7.5M |
| 2024-08-06 | 12.00 | 12.30 | 11.80 | 12.00 | 4.6M |
| 2024-08-05 | 11.80 | 12.00 | 11.60 | 11.90 | 6.7M |
| 2024-08-02 | 12.10 | 12.20 | 12.00 | 12.10 | 4.3M |
| 2024-08-01 | 12.30 | 12.40 | 12.10 | 12.20 | 3.4M |
| 2024-07-31 | 12.20 | 12.50 | 12.10 | 12.30 | 6.5M |
| 2024-07-30 | 12.20 | 12.20 | 11.90 | 12.10 | 6.2M |
| 2024-07-26 | 11.60 | 12.10 | 11.50 | 12.00 | 8.8M |
| 2024-07-25 | 12.20 | 12.30 | 11.40 | 11.60 | 15.5M |
| 2024-07-24 | 12.20 | 12.50 | 12.20 | 12.40 | 5.9M |
| 2024-07-23 | 12.80 | 12.80 | 12.20 | 12.20 | 14.0M |
| 2024-07-19 | 12.90 | 12.90 | 12.70 | 12.80 | 6.8M |
| 2024-07-18 | 13.20 | 13.30 | 12.90 | 12.90 | 15.9M |
| 2024-07-17 | 13.50 | 13.80 | 13.10 | 13.10 | 31.1M |
| 2024-07-16 | 13.10 | 13.50 | 13.10 | 13.40 | 8.1M |
| 2024-07-15 | 13.20 | 13.30 | 12.90 | 13.10 | 7.7M |
| 2024-07-12 | 13.30 | 13.40 | 13.20 | 13.30 | 2.6M |
| 2024-07-11 | 13.40 | 13.40 | 13.20 | 13.30 | 3.3M |
| 2024-07-10 | 13.30 | 13.50 | 13.20 | 13.30 | 2.8M |
| 2024-07-09 | 13.60 | 13.60 | 13.20 | 13.30 | 3.8M |
| 2024-07-08 | 13.40 | 13.60 | 13.30 | 13.50 | 6.6M |
| 2024-07-05 | 13.10 | 13.40 | 13.10 | 13.30 | 3.7M |
| 2024-07-04 | 13.10 | 13.30 | 13.00 | 13.10 | 5.4M |
| 2024-07-03 | 12.70 | 13.10 | 12.70 | 13.00 | 4.6M |
| 2024-07-02 | 13.10 | 13.10 | 12.70 | 12.70 | 11.2M |
| 2024-07-01 | 13.30 | 13.40 | 13.10 | 13.10 | 6.1M |
| 2024-06-28 | 13.50 | 13.50 | 13.00 | 13.20 | 14.4M |
| 2024-06-27 | 13.40 | 13.70 | 13.30 | 13.40 | 9.7M |
| 2024-06-26 | 13.20 | 13.60 | 13.10 | 13.40 | 11.9M |
| 2024-06-25 | 13.40 | 13.50 | 13.10 | 13.10 | 8.4M |
| 2024-06-24 | 12.80 | 13.40 | 12.80 | 13.30 | 16.3M |
| 2024-06-21 | 12.50 | 12.90 | 12.30 | 12.80 | 7.7M |
| 2024-06-20 | 12.60 | 12.70 | 12.40 | 12.50 | 5.0M |
| 2024-06-19 | 13.00 | 13.00 | 12.10 | 12.60 | 15.4M |
| 2024-06-18 | 12.30 | 13.00 | 12.30 | 12.90 | 16.5M |
| 2024-06-17 | 12.30 | 12.50 | 12.00 | 12.20 | 19.9M |
| 2024-06-14 | 12.80 | 13.00 | 12.20 | 12.30 | 15.0M |
| 2024-06-13 | 13.00 | 13.10 | 12.80 | 12.80 | 5.5M |
| 2024-06-12 | 13.10 | 13.20 | 12.70 | 12.90 | 10.2M |
| 2024-06-11 | 13.10 | 13.20 | 13.00 | 13.10 | 4.0M |
| 2024-06-10 | 13.20 | 13.40 | 13.10 | 13.10 | 6.6M |
| 2024-06-07 | 13.10 | 13.30 | 13.00 | 13.20 | 6.2M |
| 2024-06-06 | 13.40 | 13.70 | 13.10 | 13.10 | 18.1M |
| 2024-06-05 | 13.30 | 13.50 | 13.20 | 13.30 | 6.8M |
| 2024-06-04 | 13.20 | 13.40 | 12.90 | 13.20 | 13.9M |
| 2024-05-31 | 13.60 | 13.60 | 13.20 | 13.20 | 14.9M |
| 2024-05-30 | 12.80 | 13.50 | 12.80 | 13.40 | 26.5M |
| 2024-05-29 | 12.90 | 12.90 | 12.70 | 12.70 | 6.0M |
| 2024-05-28 | 12.80 | 13.20 | 12.80 | 12.80 | 11.9M |
| 2024-05-27 | 12.90 | 12.90 | 12.60 | 12.80 | 6.2M |
| 2024-05-24 | 12.80 | 12.90 | 12.70 | 12.80 | 4.7M |
| 2024-05-23 | 12.80 | 13.20 | 12.40 | 12.80 | 20.1M |
| 2024-05-21 | 12.60 | 12.90 | 12.60 | 12.80 | 7.5M |
| 2024-05-20 | 13.40 | 13.50 | 12.50 | 12.60 | 32.6M |
| 2024-05-17 | 13.40 | 13.60 | 13.30 | 13.40 | 5.9M |
| 2024-05-16 | 13.40 | 13.50 | 13.20 | 13.30 | 10.6M |
| 2024-05-15 | 13.80 | 13.90 | 13.30 | 13.30 | 25.0M |
| 2024-05-14 | 13.60 | 14.10 | 13.60 | 13.70 | 27.0M |
| 2024-05-13 | 13.40 | 13.80 | 13.40 | 13.50 | 19.0M |
| 2024-05-10 | 13.70 | 14.10 | 13.20 | 13.50 | 33.3M |
| 2024-05-09 | 13.80 | 13.90 | 13.50 | 13.60 | 14.4M |
| 2024-05-08 | 13.10 | 13.90 | 13.00 | 13.90 | 29.7M |
| 2024-05-07 | 13.20 | 13.40 | 12.90 | 13.10 | 11.5M |
| 2024-05-03 | 13.30 | 13.40 | 12.70 | 13.20 | 23.1M |
| 2024-05-02 | 13.10 | 13.80 | 13.00 | 13.20 | 38.4M |
| 2024-04-30 | 12.70 | 13.20 | 12.60 | 13.20 | 27.1M |
| 2024-04-29 | 12.70 | 13.00 | 12.60 | 12.60 | 29.2M |
| 2024-04-26 | 11.90 | 12.70 | 11.90 | 12.70 | 37.1M |
| 2024-04-25 | 12.30 | 12.40 | 11.60 | 12.00 | 54.0M |
| 2024-04-24 | 12.20 | 12.50 | 12.00 | 12.30 | 35.7M |
| 2024-04-23 | 11.10 | 12.40 | 11.10 | 12.20 | 82.4M |
| 2024-04-22 | 11.10 | 11.10 | 10.90 | 11.10 | 7.3M |
| 2024-04-19 | 11.00 | 11.20 | 10.90 | 10.90 | 12.7M |
| 2024-04-18 | 11.00 | 11.30 | 10.90 | 11.30 | 14.1M |
| 2024-04-17 | 11.00 | 11.10 | 10.80 | 10.90 | 9.5M |
| 2024-04-11 | 11.10 | 11.20 | 11.00 | 11.20 | 4.3M |
| 2024-04-10 | 11.50 | 11.60 | 11.20 | 11.30 | 25.3M |
| 2024-04-09 | 11.30 | 11.60 | 11.20 | 11.50 | 30.0M |
| 2024-04-05 | 11.10 | 11.30 | 11.00 | 11.30 | 14.1M |
| 2024-04-04 | 11.00 | 11.10 | 10.80 | 11.10 | 7.3M |
| 2024-04-03 | 11.00 | 11.30 | 10.90 | 10.90 | 14.8M |
| 2024-04-02 | 10.90 | 11.30 | 10.80 | 11.10 | 33.7M |
| 2024-04-01 | 10.90 | 11.00 | 10.80 | 10.90 | 5.0M |
| 2024-03-29 | 10.90 | 11.00 | 10.80 | 10.80 | 6.4M |
| 2024-03-28 | 10.90 | 11.00 | 10.80 | 10.90 | 12.2M |
| 2024-03-27 | 10.70 | 11.00 | 10.60 | 10.90 | 12.2M |
| 2024-03-26 | 10.50 | 10.70 | 10.40 | 10.60 | 5.7M |
| 2024-03-25 | 10.90 | 11.10 | 10.40 | 10.50 | 43.9M |
| 2024-03-22 | 10.70 | 11.00 | 10.70 | 10.90 | 11.4M |
| 2024-03-21 | 10.70 | 10.80 | 10.60 | 10.70 | 5.3M |
| 2024-03-20 | 10.80 | 10.90 | 10.50 | 10.60 | 14.9M |
| 2024-03-19 | 10.90 | 11.10 | 10.80 | 10.80 | 19.9M |
| 2024-03-18 | 10.80 | 10.90 | 10.70 | 10.80 | 8.6M |
| 2024-03-15 | 10.70 | 11.00 | 10.60 | 10.80 | 14.9M |
| 2024-03-14 | 10.70 | 10.90 | 10.60 | 10.70 | 22.5M |
| 2024-03-13 | 10.80 | 11.00 | 10.50 | 10.60 | 30.6M |
| 2024-03-12 | 11.50 | 11.60 | 10.90 | 10.90 | 44.0M |
| 2024-03-11 | 10.80 | 11.50 | 10.70 | 11.40 | 31.9M |
| 2024-03-08 | 10.90 | 11.10 | 10.70 | 10.70 | 23.9M |
| 2024-03-07 | 10.60 | 10.80 | 10.50 | 10.80 | 20.0M |
| 2024-03-06 | 10.70 | 11.60 | 10.40 | 10.50 | 71.4M |
| 2024-03-05 | 11.00 | 11.10 | 10.80 | 10.80 | 15.8M |
| 2024-03-04 | 10.70 | 11.00 | 10.50 | 11.00 | 28.4M |
| 2024-03-01 | 10.90 | 11.10 | 10.30 | 10.60 | 21.5M |
| 2024-02-29 | 11.00 | 11.10 | 10.30 | 10.80 | 26.0M |
| 2024-02-28 | 10.80 | 11.30 | 10.60 | 10.90 | 48.7M |
| 2024-02-27 | 9.25 | 11.40 | 9.20 | 10.90 | 92.5M |
| 2024-02-23 | 9.35 | 9.70 | 9.10 | 9.30 | 62.6M |
| 2024-02-22 | 8.80 | 9.35 | 8.60 | 9.35 | 98.3M |
| 2024-02-21 | 8.15 | 8.45 | 8.15 | 8.45 | 12.6M |
| 2024-02-20 | 8.20 | 8.20 | 8.10 | 8.15 | 3.1M |
| 2024-02-19 | 8.20 | 8.25 | 8.15 | 8.15 | 1.8M |
| 2024-02-16 | 8.30 | 8.40 | 8.15 | 8.15 | 5.7M |
| 2024-02-15 | 8.20 | 8.30 | 8.20 | 8.30 | 4.5M |
| 2024-02-14 | 8.25 | 8.50 | 8.20 | 8.20 | 15.1M |
| 2024-02-13 | 8.10 | 8.30 | 8.00 | 8.30 | 8.6M |
| 2024-02-12 | 8.10 | 8.15 | 8.05 | 8.05 | 1.4M |
| 2024-02-09 | 8.00 | 8.10 | 7.95 | 8.10 | 2.8M |
| 2024-02-08 | 8.15 | 8.20 | 8.00 | 8.00 | 5.0M |
| 2024-02-07 | 8.20 | 8.25 | 8.15 | 8.15 | 3.7M |
| 2024-02-06 | 8.05 | 8.20 | 8.05 | 8.15 | 5.1M |
| 2024-02-05 | 8.10 | 8.10 | 8.00 | 8.05 | 5.2M |
| 2024-02-02 | 8.10 | 8.20 | 8.05 | 8.10 | 5.8M |
| 2024-02-01 | 8.10 | 8.10 | 7.95 | 8.00 | 10.7M |
| 2024-01-31 | 8.30 | 8.35 | 8.05 | 8.10 | 9.3M |
| 2024-01-30 | 8.40 | 8.45 | 8.30 | 8.30 | 5.0M |
| 2024-01-29 | 8.50 | 8.50 | 8.30 | 8.35 | 7.8M |
| 2024-01-26 | 8.45 | 8.60 | 8.40 | 8.50 | 6.8M |
| 2024-01-25 | 8.45 | 8.50 | 8.40 | 8.45 | 2.7M |
| 2024-01-24 | 8.30 | 8.50 | 8.25 | 8.45 | 8.8M |
| 2024-01-23 | 8.65 | 8.65 | 8.25 | 8.30 | 14.8M |
| 2024-01-22 | 8.65 | 8.65 | 8.50 | 8.50 | 11.2M |
| 2024-01-19 | 8.85 | 9.10 | 8.65 | 8.70 | 40.3M |
| 2024-01-18 | 8.60 | 8.80 | 8.55 | 8.75 | 19.6M |
| 2024-01-17 | 8.65 | 8.75 | 8.50 | 8.60 | 15.8M |
| 2024-01-16 | 8.50 | 8.75 | 8.50 | 8.65 | 19.8M |
| 2024-01-15 | 8.65 | 8.75 | 8.45 | 8.50 | 17.8M |
| 2024-01-12 | 8.20 | 8.55 | 8.20 | 8.55 | 10.7M |
| 2024-01-11 | 8.40 | 8.45 | 8.20 | 8.25 | 5.2M |
| 2024-01-10 | 8.25 | 8.40 | 8.20 | 8.35 | 7.7M |
| 2024-01-09 | 8.45 | 8.60 | 8.20 | 8.20 | 14.2M |
| 2024-01-08 | 8.45 | 8.45 | 8.30 | 8.40 | 7.9M |
| 2024-01-05 | 8.65 | 8.75 | 8.45 | 8.50 | 17.5M |
| 2024-01-04 | 8.60 | 8.65 | 8.20 | 8.55 | 19.8M |
| 2024-01-03 | 8.60 | 8.75 | 8.55 | 8.60 | 17.5M |
| 2024-01-02 | 7.95 | 8.90 | 7.90 | 8.65 | 41.4M |