16.26
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.72 | 15.80 | 14.71 | 14.88 | 17.6M |
| 2024-12-30 | 15.80 | 16.01 | 15.47 | 15.72 | 20.1M |
| 2024-12-27 | 15.42 | 16.11 | 15.27 | 16.09 | 36.1M |
| 2024-12-26 | 14.87 | 15.45 | 14.80 | 15.40 | 22.8M |
| 2024-12-25 | 15.03 | 15.04 | 14.63 | 14.93 | 11.0M |
| 2024-12-24 | 15.08 | 15.19 | 14.70 | 15.13 | 13.3M |
| 2024-12-23 | 15.65 | 15.75 | 14.91 | 15.10 | 14.7M |
| 2024-12-20 | 15.30 | 15.93 | 15.13 | 15.65 | 16.4M |
| 2024-12-19 | 15.08 | 15.50 | 15.04 | 15.40 | 14.3M |
| 2024-12-18 | 15.29 | 15.41 | 14.90 | 15.30 | 11.9M |
| 2024-12-17 | 15.51 | 15.88 | 15.03 | 15.26 | 14.4M |
| 2024-12-16 | 15.83 | 16.00 | 15.35 | 15.61 | 17.2M |
| 2024-12-13 | 16.25 | 16.50 | 15.92 | 16.08 | 16.7M |
| 2024-12-12 | 16.38 | 16.55 | 16.09 | 16.37 | 16.0M |
| 2024-12-11 | 16.20 | 16.56 | 16.15 | 16.38 | 16.2M |
| 2024-12-10 | 16.50 | 16.73 | 16.09 | 16.35 | 23.4M |
| 2024-12-09 | 16.37 | 16.37 | 15.72 | 16.03 | 16.8M |
| 2024-12-06 | 16.39 | 16.65 | 16.29 | 16.37 | 16.5M |
| 2024-12-05 | 16.20 | 16.48 | 16.06 | 16.37 | 14.8M |
| 2024-12-04 | 16.31 | 16.52 | 16.00 | 16.32 | 16.3M |
| 2024-12-03 | 16.96 | 16.97 | 16.20 | 16.43 | 21.0M |
| 2024-12-02 | 16.56 | 17.00 | 16.45 | 16.86 | 23.5M |
| 2024-11-29 | 16.93 | 16.95 | 16.31 | 16.53 | 27.8M |
| 2024-11-28 | 17.26 | 17.38 | 16.70 | 17.03 | 27.1M |
| 2024-11-27 | 16.60 | 17.08 | 15.91 | 17.07 | 30.8M |
| 2024-11-26 | 17.08 | 17.19 | 16.57 | 17.10 | 37.4M |
| 2024-11-25 | 17.15 | 17.28 | 16.00 | 16.57 | 37.4M |
| 2024-11-22 | 18.07 | 18.37 | 17.10 | 17.65 | 58.1M |
| 2024-11-21 | 17.39 | 18.43 | 16.90 | 18.43 | 84.5M |
| 2024-11-20 | 15.40 | 16.75 | 15.30 | 16.75 | 44.8M |
| 2024-11-19 | 14.94 | 15.24 | 14.60 | 15.23 | 21.6M |
| 2024-11-18 | 15.54 | 15.65 | 14.38 | 14.92 | 28.3M |
| 2024-11-15 | 15.58 | 16.12 | 15.30 | 15.53 | 37.2M |
| 2024-11-14 | 16.10 | 16.39 | 15.29 | 15.36 | 38.7M |
| 2024-11-13 | 16.38 | 17.53 | 16.29 | 16.56 | 52.6M |
| 2024-11-12 | 17.21 | 18.07 | 15.98 | 16.30 | 82.3M |
| 2024-11-11 | 15.20 | 16.72 | 14.83 | 16.72 | 86.4M |
| 2024-11-08 | 14.12 | 15.20 | 14.05 | 15.20 | 43.4M |
| 2024-11-07 | 13.58 | 13.96 | 13.39 | 13.82 | 17.9M |
| 2024-11-06 | 13.74 | 13.86 | 13.40 | 13.66 | 20.0M |
| 2024-11-05 | 13.20 | 13.69 | 13.15 | 13.60 | 18.5M |
| 2024-11-04 | 12.80 | 13.53 | 12.75 | 13.31 | 17.2M |
| 2024-11-01 | 13.70 | 13.75 | 12.75 | 12.80 | 27.6M |
| 2024-10-31 | 13.94 | 14.23 | 13.60 | 13.87 | 28.5M |
| 2024-10-30 | 13.42 | 13.90 | 13.32 | 13.75 | 24.9M |
| 2024-10-29 | 13.98 | 14.00 | 13.42 | 13.43 | 26.2M |
| 2024-10-28 | 13.64 | 13.98 | 13.60 | 13.90 | 27.1M |
| 2024-10-25 | 13.44 | 13.96 | 13.43 | 13.60 | 29.9M |
| 2024-10-24 | 13.56 | 13.93 | 13.30 | 13.44 | 40.5M |
| 2024-10-23 | 12.73 | 14.07 | 12.67 | 13.55 | 46.0M |
| 2024-10-22 | 13.10 | 13.19 | 12.64 | 12.82 | 19.9M |
| 2024-10-21 | 12.45 | 13.10 | 12.45 | 12.88 | 24.9M |
| 2024-10-18 | 11.94 | 12.68 | 11.88 | 12.42 | 21.7M |
| 2024-10-17 | 11.99 | 12.33 | 11.99 | 12.06 | 14.7M |
| 2024-10-16 | 11.72 | 12.06 | 11.71 | 11.91 | 9.6M |
| 2024-10-15 | 12.20 | 12.50 | 11.99 | 12.00 | 16.1M |
| 2024-10-14 | 11.81 | 12.18 | 11.78 | 12.14 | 13.9M |
| 2024-10-11 | 12.58 | 12.58 | 11.66 | 11.87 | 16.4M |
| 2024-10-10 | 13.20 | 13.34 | 12.60 | 12.65 | 20.6M |
| 2024-10-09 | 13.13 | 13.86 | 12.83 | 13.01 | 39.0M |
| 2024-10-08 | 14.04 | 14.04 | 12.69 | 13.80 | 46.4M |
| 2024-09-30 | 12.15 | 12.84 | 11.81 | 12.77 | 40.6M |
| 2024-09-27 | 11.27 | 11.85 | 11.20 | 11.71 | 30.1M |
| 2024-09-26 | 10.99 | 11.23 | 10.91 | 11.23 | 20.0M |
| 2024-09-25 | 11.10 | 11.26 | 10.87 | 11.12 | 26.9M |
| 2024-09-24 | 10.80 | 11.02 | 10.60 | 11.02 | 20.5M |
| 2024-09-23 | 10.90 | 11.05 | 10.77 | 10.84 | 16.7M |
| 2024-09-20 | 10.77 | 10.97 | 10.71 | 10.90 | 19.5M |
| 2024-09-19 | 10.68 | 10.84 | 10.50 | 10.75 | 16.2M |
| 2024-09-18 | 10.45 | 10.75 | 10.24 | 10.63 | 13.8M |
| 2024-09-13 | 10.63 | 10.81 | 10.40 | 10.40 | 10.1M |
| 2024-09-12 | 10.84 | 11.09 | 10.55 | 10.58 | 11.5M |
| 2024-09-11 | 10.86 | 11.00 | 10.66 | 10.79 | 13.2M |
| 2024-09-10 | 10.30 | 11.25 | 10.05 | 10.86 | 21.6M |
| 2024-09-09 | 10.30 | 10.43 | 10.11 | 10.24 | 7.1M |
| 2024-09-06 | 10.51 | 10.60 | 10.25 | 10.25 | 8.3M |
| 2024-09-05 | 10.49 | 10.65 | 10.41 | 10.59 | 8.0M |
| 2024-09-04 | 10.55 | 10.70 | 10.42 | 10.53 | 9.8M |
| 2024-09-03 | 10.35 | 10.70 | 10.30 | 10.68 | 14.5M |
| 2024-09-02 | 10.65 | 10.73 | 10.32 | 10.35 | 10.7M |
| 2024-08-30 | 10.16 | 11.00 | 10.02 | 10.69 | 20.8M |
| 2024-08-29 | 9.94 | 10.19 | 9.80 | 10.10 | 7.3M |
| 2024-08-28 | 9.90 | 10.09 | 9.79 | 9.97 | 6.8M |
| 2024-08-27 | 10.36 | 10.38 | 9.95 | 9.98 | 10.7M |
| 2024-08-26 | 10.31 | 10.63 | 10.17 | 10.43 | 11.9M |
| 2024-08-23 | 10.22 | 10.44 | 10.00 | 10.31 | 12.3M |
| 2024-08-22 | 10.61 | 10.75 | 10.16 | 10.22 | 17.6M |
| 2024-08-21 | 10.80 | 11.04 | 10.63 | 10.67 | 14.3M |
| 2024-08-20 | 10.95 | 11.05 | 10.65 | 10.73 | 13.8M |
| 2024-08-19 | 11.13 | 11.36 | 10.93 | 11.01 | 17.8M |
| 2024-08-16 | 11.34 | 11.55 | 11.15 | 11.16 | 26.3M |
| 2024-08-15 | 11.05 | 11.75 | 10.95 | 11.45 | 35.6M |
| 2024-08-14 | 10.94 | 11.29 | 10.66 | 11.21 | 31.9M |
| 2024-08-13 | 10.84 | 10.95 | 10.60 | 10.78 | 17.1M |
| 2024-08-12 | 11.20 | 11.25 | 10.86 | 10.96 | 26.4M |
| 2024-08-09 | 10.73 | 11.80 | 10.73 | 11.40 | 49.6M |
| 2024-08-08 | 11.01 | 11.54 | 10.79 | 10.84 | 48.8M |
| 2024-08-07 | 10.14 | 11.01 | 10.14 | 11.01 | 27.4M |
| 2024-08-06 | 9.98 | 10.13 | 9.88 | 10.01 | 6.5M |
| 2024-08-05 | 10.20 | 10.35 | 9.85 | 9.85 | 9.9M |
| 2024-08-02 | 10.55 | 10.76 | 10.29 | 10.35 | 9.5M |
| 2024-08-01 | 10.47 | 10.63 | 10.43 | 10.56 | 10.0M |
| 2024-07-31 | 10.30 | 10.50 | 10.27 | 10.47 | 11.3M |
| 2024-07-30 | 10.13 | 10.43 | 10.08 | 10.32 | 10.1M |
| 2024-07-29 | 9.99 | 10.41 | 9.90 | 10.22 | 12.1M |
| 2024-07-26 | 9.73 | 10.04 | 9.70 | 9.95 | 6.8M |
| 2024-07-25 | 9.70 | 9.93 | 9.54 | 9.75 | 7.0M |
| 2024-07-24 | 9.74 | 10.16 | 9.68 | 9.83 | 10.0M |
| 2024-07-23 | 10.05 | 10.11 | 9.74 | 9.74 | 5.4M |
| 2024-07-22 | 9.76 | 10.13 | 9.76 | 10.02 | 6.6M |
| 2024-07-19 | 9.80 | 9.92 | 9.71 | 9.85 | 4.8M |
| 2024-07-18 | 9.77 | 9.91 | 9.48 | 9.79 | 8.2M |
| 2024-07-17 | 10.29 | 10.29 | 9.90 | 9.90 | 7.7M |
| 2024-07-16 | 10.04 | 10.38 | 9.96 | 10.29 | 7.4M |
| 2024-07-15 | 10.15 | 10.28 | 10.01 | 10.04 | 5.3M |
| 2024-07-12 | 10.43 | 10.44 | 10.20 | 10.24 | 5.7M |
| 2024-07-11 | 10.33 | 10.44 | 10.21 | 10.33 | 7.4M |
| 2024-07-10 | 10.20 | 10.29 | 10.06 | 10.10 | 6.1M |
| 2024-07-09 | 9.58 | 10.32 | 9.55 | 10.24 | 12.0M |
| 2024-07-08 | 10.02 | 10.03 | 9.58 | 9.60 | 6.9M |
| 2024-07-05 | 9.92 | 10.12 | 9.82 | 10.04 | 5.5M |
| 2024-07-04 | 10.18 | 10.43 | 9.98 | 10.00 | 7.1M |
| 2024-07-03 | 10.46 | 10.65 | 10.14 | 10.27 | 8.7M |
| 2024-07-02 | 10.40 | 10.54 | 10.25 | 10.34 | 5.6M |
| 2024-07-01 | 10.50 | 10.58 | 10.23 | 10.45 | 7.1M |
| 2024-06-28 | 10.16 | 10.62 | 10.12 | 10.44 | 10.2M |
| 2024-06-27 | 10.38 | 10.51 | 10.16 | 10.18 | 7.2M |
| 2024-06-26 | 10.01 | 10.47 | 9.90 | 10.42 | 8.7M |
| 2024-06-25 | 10.21 | 10.31 | 9.84 | 10.01 | 8.2M |
| 2024-06-24 | 10.60 | 10.62 | 10.08 | 10.11 | 9.8M |
| 2024-06-21 | 10.57 | 10.96 | 10.29 | 10.72 | 10.3M |
| 2024-06-20 | 11.00 | 11.06 | 10.56 | 10.60 | 10.6M |
| 2024-06-19 | 11.18 | 11.29 | 11.07 | 11.08 | 10.7M |
| 2024-06-18 | 10.88 | 11.25 | 10.78 | 11.18 | 14.9M |
| 2024-06-17 | 11.02 | 11.20 | 10.93 | 11.01 | 10.8M |
| 2024-06-14 | 10.84 | 11.19 | 10.84 | 11.15 | 12.6M |
| 2024-06-13 | 10.91 | 11.04 | 10.87 | 10.92 | 8.0M |
| 2024-06-12 | 10.75 | 10.98 | 10.72 | 10.91 | 9.6M |
| 2024-06-11 | 10.58 | 10.75 | 10.31 | 10.72 | 8.5M |
| 2024-06-07 | 10.58 | 10.82 | 10.35 | 10.63 | 10.8M |
| 2024-06-06 | 10.94 | 11.22 | 10.47 | 10.49 | 16.0M |
| 2024-06-05 | 11.27 | 11.44 | 10.92 | 11.02 | 14.7M |
| 2024-06-04 | 11.39 | 11.59 | 11.01 | 11.29 | 23.5M |
| 2024-06-03 | 10.99 | 11.66 | 10.92 | 11.61 | 30.7M |
| 2024-05-31 | 10.69 | 11.15 | 10.69 | 11.02 | 12.8M |
| 2024-05-30 | 10.61 | 10.96 | 10.41 | 10.79 | 10.7M |
| 2024-05-29 | 10.99 | 11.09 | 10.65 | 10.69 | 9.0M |
| 2024-05-28 | 10.99 | 11.07 | 10.77 | 10.80 | 8.2M |
| 2024-05-27 | 11.09 | 11.22 | 10.73 | 11.07 | 12.2M |
| 2024-05-24 | 11.31 | 11.59 | 11.09 | 11.14 | 16.2M |
| 2024-05-23 | 11.53 | 11.73 | 11.43 | 11.46 | 17.1M |
| 2024-05-22 | 11.39 | 11.70 | 11.30 | 11.55 | 11.8M |
| 2024-05-21 | 11.42 | 11.70 | 11.35 | 11.53 | 12.9M |
| 2024-05-20 | 11.41 | 11.52 | 11.22 | 11.47 | 13.8M |
| 2024-05-17 | 11.15 | 11.75 | 11.12 | 11.54 | 19.6M |
| 2024-05-16 | 11.12 | 11.46 | 11.08 | 11.17 | 12.5M |
| 2024-05-15 | 11.05 | 11.25 | 10.93 | 11.02 | 7.0M |
| 2024-05-14 | 11.13 | 11.27 | 10.94 | 11.08 | 8.0M |
| 2024-05-13 | 11.31 | 11.33 | 10.96 | 11.01 | 11.4M |
| 2024-05-10 | 11.76 | 11.78 | 11.40 | 11.45 | 9.4M |
| 2024-05-09 | 11.72 | 11.79 | 11.64 | 11.68 | 9.1M |
| 2024-05-08 | 11.74 | 12.03 | 11.57 | 11.63 | 12.0M |
| 2024-05-07 | 11.82 | 11.95 | 11.66 | 11.87 | 14.3M |
| 2024-05-06 | 11.71 | 11.98 | 11.70 | 11.82 | 11.5M |
| 2024-04-30 | 11.83 | 11.92 | 11.50 | 11.67 | 12.5M |
| 2024-04-29 | 11.69 | 11.78 | 11.59 | 11.75 | 15.5M |
| 2024-04-26 | 10.94 | 11.65 | 10.94 | 11.52 | 20.6M |
| 2024-04-25 | 11.12 | 11.28 | 11.03 | 11.05 | 12.1M |
| 2024-04-24 | 10.74 | 11.23 | 10.71 | 11.22 | 17.3M |
| 2024-04-23 | 10.76 | 10.91 | 10.62 | 10.65 | 10.6M |
| 2024-04-22 | 10.62 | 10.73 | 10.02 | 10.65 | 13.9M |
| 2024-04-19 | 11.09 | 11.22 | 10.81 | 10.89 | 15.6M |
| 2024-04-18 | 11.09 | 11.42 | 10.99 | 11.16 | 27.7M |
| 2024-04-17 | 10.11 | 11.01 | 10.10 | 11.01 | 18.7M |
| 2024-04-16 | 11.05 | 11.32 | 10.01 | 10.01 | 25.1M |
| 2024-04-15 | 11.75 | 11.87 | 10.92 | 11.12 | 25.9M |
| 2024-04-12 | 11.71 | 12.15 | 11.70 | 11.92 | 21.5M |
| 2024-04-11 | 11.62 | 12.13 | 11.55 | 11.76 | 18.5M |
| 2024-04-10 | 12.42 | 12.46 | 11.69 | 11.82 | 28.2M |
| 2024-04-09 | 13.08 | 13.15 | 12.31 | 12.62 | 37.0M |
| 2024-04-08 | 12.69 | 13.72 | 12.69 | 13.36 | 45.7M |
| 2024-04-03 | 13.09 | 13.38 | 12.61 | 12.81 | 39.4M |
| 2024-04-02 | 13.55 | 14.06 | 13.17 | 13.42 | 62.6M |
| 2024-04-01 | 15.07 | 15.12 | 13.55 | 13.72 | 92.9M |
| 2024-03-29 | 12.65 | 13.78 | 12.65 | 13.78 | 57.9M |
| 2024-03-28 | 11.50 | 12.52 | 11.50 | 12.52 | 31.3M |
| 2024-03-27 | 12.04 | 12.12 | 11.37 | 11.39 | 20.7M |
| 2024-03-26 | 12.12 | 12.69 | 12.02 | 12.12 | 22.4M |
| 2024-03-25 | 13.06 | 13.54 | 12.42 | 12.45 | 29.9M |
| 2024-03-22 | 12.85 | 13.25 | 12.46 | 13.02 | 31.9M |
| 2024-03-21 | 13.16 | 13.19 | 12.85 | 12.95 | 26.7M |
| 2024-03-20 | 12.69 | 13.37 | 12.62 | 13.30 | 43.4M |
| 2024-03-19 | 12.39 | 12.87 | 12.23 | 12.75 | 34.4M |
| 2024-03-18 | 12.31 | 12.40 | 12.20 | 12.39 | 26.8M |
| 2024-03-15 | 12.07 | 12.52 | 11.69 | 12.39 | 32.4M |
| 2024-03-14 | 11.89 | 12.48 | 11.72 | 12.02 | 24.1M |
| 2024-03-13 | 11.98 | 12.12 | 11.86 | 11.93 | 17.7M |
| 2024-03-12 | 12.08 | 12.14 | 11.83 | 11.98 | 16.8M |
| 2024-03-11 | 11.88 | 12.15 | 11.79 | 12.11 | 22.0M |
| 2024-03-08 | 11.63 | 12.45 | 11.63 | 12.11 | 34.2M |
| 2024-03-07 | 12.09 | 12.14 | 11.45 | 11.54 | 30.2M |
| 2024-03-06 | 11.41 | 12.66 | 11.38 | 12.02 | 47.3M |
| 2024-03-05 | 11.47 | 11.81 | 11.41 | 11.51 | 20.6M |
| 2024-03-04 | 11.69 | 11.95 | 11.39 | 11.69 | 26.2M |
| 2024-03-01 | 11.54 | 11.81 | 11.45 | 11.69 | 24.1M |
| 2024-02-29 | 10.78 | 11.69 | 10.78 | 11.57 | 31.5M |
| 2024-02-28 | 12.19 | 12.45 | 10.76 | 10.90 | 44.9M |
| 2024-02-27 | 11.02 | 11.92 | 10.89 | 11.92 | 36.4M |
| 2024-02-26 | 10.72 | 11.39 | 10.64 | 11.06 | 33.7M |
| 2024-02-23 | 10.60 | 11.32 | 10.39 | 11.12 | 37.6M |
| 2024-02-22 | 9.91 | 10.39 | 9.81 | 10.29 | 24.8M |
| 2024-02-21 | 9.55 | 10.08 | 9.55 | 9.68 | 21.3M |
| 2024-02-20 | 9.53 | 9.89 | 9.16 | 9.74 | 23.4M |
| 2024-02-19 | 9.00 | 9.55 | 8.93 | 9.55 | 19.7M |
| 2024-02-08 | 7.99 | 8.68 | 7.89 | 8.68 | 19.6M |
| 2024-02-07 | 8.08 | 8.39 | 7.69 | 7.89 | 21.5M |
| 2024-02-06 | 7.84 | 8.44 | 7.35 | 8.18 | 19.8M |
| 2024-02-05 | 8.96 | 9.00 | 8.16 | 8.16 | 13.0M |
| 2024-02-02 | 9.55 | 9.89 | 8.69 | 9.07 | 12.8M |
| 2024-02-01 | 9.52 | 9.89 | 9.35 | 9.62 | 10.0M |
| 2024-01-31 | 10.19 | 10.26 | 9.53 | 9.58 | 10.3M |
| 2024-01-30 | 10.50 | 10.72 | 10.16 | 10.19 | 6.8M |
| 2024-01-29 | 11.05 | 11.10 | 10.58 | 10.60 | 8.9M |
| 2024-01-26 | 11.19 | 11.34 | 11.06 | 11.09 | 8.5M |
| 2024-01-25 | 10.98 | 11.31 | 10.75 | 11.26 | 11.0M |
| 2024-01-24 | 10.81 | 10.92 | 10.41 | 10.89 | 8.4M |
| 2024-01-23 | 10.49 | 10.92 | 10.49 | 10.79 | 7.7M |
| 2024-01-22 | 11.22 | 11.35 | 10.47 | 10.57 | 9.7M |
| 2024-01-19 | 11.45 | 11.57 | 11.22 | 11.22 | 5.9M |
| 2024-01-18 | 11.32 | 11.46 | 11.07 | 11.45 | 8.5M |
| 2024-01-17 | 11.66 | 11.66 | 11.33 | 11.33 | 4.8M |
| 2024-01-16 | 11.73 | 11.73 | 11.43 | 11.59 | 5.9M |
| 2024-01-15 | 11.73 | 11.85 | 11.61 | 11.73 | 3.7M |
| 2024-01-12 | 11.89 | 11.98 | 11.69 | 11.74 | 6.2M |
| 2024-01-11 | 11.61 | 11.99 | 11.52 | 11.95 | 7.9M |
| 2024-01-10 | 11.82 | 11.84 | 11.45 | 11.59 | 5.8M |
| 2024-01-09 | 11.86 | 12.08 | 11.78 | 11.84 | 5.9M |
| 2024-01-08 | 12.22 | 12.22 | 11.83 | 11.83 | 6.8M |
| 2024-01-05 | 12.68 | 12.69 | 12.09 | 12.16 | 10.3M |
| 2024-01-04 | 12.72 | 12.87 | 12.55 | 12.67 | 9.2M |
| 2024-01-03 | 12.73 | 12.77 | 12.49 | 12.63 | 7.7M |
| 2024-01-02 | 12.82 | 13.00 | 12.74 | 12.76 | 9.5M |