33.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.00 | 19.02 | 16.55 | 17.30 | 59.6M |
| 2024-12-30 | 19.00 | 19.90 | 17.80 | 18.30 | 67.3M |
| 2024-12-27 | 18.94 | 20.37 | 17.77 | 19.10 | 85.2M |
| 2024-12-26 | 16.20 | 18.52 | 16.20 | 18.52 | 43.6M |
| 2024-12-25 | 15.31 | 16.84 | 15.31 | 16.84 | 87.5M |
| 2024-12-24 | 15.50 | 15.84 | 14.41 | 15.31 | 82.3M |
| 2024-12-23 | 14.09 | 14.40 | 14.07 | 14.40 | 11.3M |
| 2024-12-20 | 11.93 | 13.09 | 11.80 | 13.09 | 41.2M |
| 2024-12-19 | 11.31 | 12.09 | 11.27 | 11.90 | 12.5M |
| 2024-12-18 | 11.33 | 11.63 | 11.15 | 11.51 | 9.2M |
| 2024-12-17 | 11.77 | 11.80 | 11.26 | 11.32 | 10.1M |
| 2024-12-16 | 12.13 | 12.27 | 11.66 | 11.80 | 13.3M |
| 2024-12-13 | 12.52 | 12.57 | 12.16 | 12.16 | 13.6M |
| 2024-12-12 | 12.32 | 12.88 | 12.14 | 12.67 | 21.4M |
| 2024-12-11 | 12.22 | 12.34 | 12.10 | 12.33 | 11.0M |
| 2024-12-10 | 12.68 | 12.75 | 12.20 | 12.26 | 18.8M |
| 2024-12-09 | 12.73 | 12.89 | 12.17 | 12.37 | 17.7M |
| 2024-12-06 | 12.82 | 12.85 | 12.53 | 12.74 | 16.4M |
| 2024-12-05 | 12.80 | 12.89 | 12.48 | 12.88 | 22.8M |
| 2024-12-04 | 12.25 | 13.23 | 12.23 | 12.90 | 37.4M |
| 2024-12-03 | 12.35 | 12.42 | 12.02 | 12.41 | 18.6M |
| 2024-12-02 | 12.01 | 12.65 | 12.01 | 12.43 | 21.7M |
| 2024-11-29 | 12.13 | 12.29 | 11.88 | 12.08 | 20.1M |
| 2024-11-28 | 12.38 | 12.47 | 12.05 | 12.15 | 14.4M |
| 2024-11-27 | 12.41 | 12.53 | 11.95 | 12.41 | 19.5M |
| 2024-11-26 | 13.22 | 13.36 | 12.45 | 12.49 | 31.7M |
| 2024-11-25 | 11.84 | 13.02 | 11.71 | 13.02 | 25.9M |
| 2024-11-22 | 12.51 | 13.00 | 11.78 | 11.84 | 34.9M |
| 2024-11-21 | 13.17 | 13.42 | 12.50 | 12.78 | 36.6M |
| 2024-11-20 | 12.51 | 13.80 | 12.30 | 13.19 | 45.4M |
| 2024-11-19 | 13.15 | 14.85 | 13.15 | 13.15 | 53.8M |
| 2024-11-18 | 13.28 | 14.61 | 12.73 | 14.61 | 70.6M |
| 2024-11-15 | 11.95 | 13.28 | 11.60 | 13.28 | 45.5M |
| 2024-11-14 | 11.00 | 12.07 | 11.00 | 12.07 | 24.5M |
| 2024-11-13 | 10.96 | 11.21 | 10.70 | 10.97 | 9.8M |
| 2024-11-12 | 10.98 | 11.60 | 10.86 | 10.99 | 15.0M |
| 2024-11-11 | 11.01 | 11.01 | 10.60 | 10.87 | 11.8M |
| 2024-11-08 | 10.69 | 11.30 | 10.51 | 10.97 | 17.1M |
| 2024-11-07 | 10.32 | 10.68 | 10.17 | 10.66 | 9.2M |
| 2024-11-06 | 10.53 | 10.53 | 10.30 | 10.38 | 8.6M |
| 2024-11-05 | 10.38 | 10.55 | 10.28 | 10.45 | 9.0M |
| 2024-11-04 | 10.24 | 10.49 | 10.23 | 10.37 | 5.5M |
| 2024-11-01 | 10.60 | 10.69 | 10.13 | 10.22 | 8.8M |
| 2024-10-31 | 10.72 | 10.84 | 10.59 | 10.66 | 8.5M |
| 2024-10-30 | 11.01 | 11.11 | 10.56 | 10.72 | 7.9M |
| 2024-10-29 | 11.13 | 11.20 | 10.74 | 10.82 | 9.4M |
| 2024-10-28 | 10.99 | 11.33 | 10.99 | 11.18 | 12.6M |
| 2024-10-25 | 10.54 | 11.15 | 10.45 | 10.98 | 13.0M |
| 2024-10-24 | 10.31 | 10.62 | 10.29 | 10.50 | 7.2M |
| 2024-10-23 | 10.30 | 10.55 | 10.18 | 10.39 | 8.2M |
| 2024-10-22 | 10.06 | 10.28 | 9.99 | 10.21 | 7.7M |
| 2024-10-21 | 10.13 | 10.18 | 9.99 | 10.07 | 8.0M |
| 2024-10-18 | 9.90 | 10.15 | 9.86 | 10.04 | 8.4M |
| 2024-10-17 | 10.00 | 10.25 | 9.91 | 9.92 | 7.2M |
| 2024-10-16 | 10.04 | 10.34 | 9.76 | 10.07 | 10.3M |
| 2024-10-15 | 9.96 | 10.39 | 9.79 | 9.93 | 9.5M |
| 2024-10-14 | 9.65 | 10.00 | 9.63 | 9.98 | 7.7M |
| 2024-10-11 | 10.18 | 10.18 | 9.52 | 9.68 | 10.8M |
| 2024-10-10 | 10.30 | 10.60 | 10.11 | 10.18 | 12.2M |
| 2024-10-09 | 10.78 | 10.89 | 10.13 | 10.13 | 16.7M |
| 2024-10-08 | 11.30 | 11.32 | 10.30 | 11.24 | 26.2M |
| 2024-09-30 | 10.00 | 10.41 | 9.49 | 10.30 | 24.6M |
| 2024-09-27 | 9.32 | 9.74 | 9.26 | 9.58 | 16.2M |
| 2024-09-26 | 9.02 | 9.23 | 8.95 | 9.23 | 12.1M |
| 2024-09-25 | 9.06 | 9.45 | 9.04 | 9.07 | 19.5M |
| 2024-09-24 | 8.53 | 8.90 | 8.51 | 8.89 | 13.8M |
| 2024-09-23 | 8.49 | 8.56 | 8.45 | 8.48 | 7.4M |
| 2024-09-20 | 8.70 | 8.72 | 8.49 | 8.54 | 8.0M |
| 2024-09-19 | 8.59 | 8.76 | 8.53 | 8.71 | 8.6M |
| 2024-09-18 | 8.57 | 8.64 | 8.37 | 8.56 | 7.9M |
| 2024-09-13 | 8.55 | 8.75 | 8.54 | 8.57 | 8.1M |
| 2024-09-12 | 8.71 | 8.81 | 8.62 | 8.63 | 11.8M |
| 2024-09-11 | 8.60 | 8.88 | 8.49 | 8.75 | 15.4M |
| 2024-09-10 | 8.50 | 8.65 | 8.40 | 8.63 | 8.4M |
| 2024-09-09 | 8.45 | 8.53 | 8.33 | 8.46 | 8.1M |
| 2024-09-06 | 8.64 | 8.79 | 8.45 | 8.50 | 14.8M |
| 2024-09-05 | 8.50 | 8.60 | 8.46 | 8.57 | 7.8M |
| 2024-09-04 | 8.55 | 8.68 | 8.40 | 8.51 | 9.8M |
| 2024-09-03 | 8.62 | 8.69 | 8.45 | 8.61 | 13.0M |
| 2024-09-02 | 8.68 | 8.82 | 8.39 | 8.40 | 12.9M |
| 2024-08-30 | 8.59 | 8.82 | 8.51 | 8.64 | 15.2M |
| 2024-08-29 | 8.38 | 8.64 | 8.33 | 8.59 | 10.5M |
| 2024-08-28 | 8.35 | 8.56 | 8.30 | 8.43 | 10.0M |
| 2024-08-27 | 8.55 | 8.66 | 8.30 | 8.35 | 14.1M |
| 2024-08-26 | 8.74 | 8.78 | 8.41 | 8.56 | 16.7M |
| 2024-08-23 | 8.61 | 8.97 | 8.52 | 8.78 | 21.8M |
| 2024-08-22 | 8.68 | 8.89 | 8.52 | 8.59 | 19.0M |
| 2024-08-21 | 8.42 | 8.85 | 8.38 | 8.76 | 25.8M |
| 2024-08-20 | 8.75 | 8.85 | 8.42 | 8.52 | 22.7M |
| 2024-08-19 | 8.91 | 9.05 | 8.67 | 8.83 | 34.7M |
| 2024-08-16 | 10.05 | 10.10 | 9.36 | 9.36 | 33.9M |
| 2024-08-15 | 10.80 | 11.20 | 10.20 | 10.40 | 46.1M |
| 2024-08-14 | 10.72 | 11.17 | 10.45 | 10.74 | 44.5M |
| 2024-08-13 | 10.15 | 11.41 | 10.03 | 11.14 | 64.6M |
| 2024-08-12 | 11.01 | 11.04 | 9.99 | 10.37 | 35.0M |
| 2024-08-09 | 11.43 | 11.71 | 10.71 | 11.10 | 37.2M |
| 2024-08-08 | 11.11 | 12.12 | 10.78 | 11.58 | 52.3M |
| 2024-08-07 | 11.06 | 11.80 | 10.62 | 11.36 | 44.7M |
| 2024-08-06 | 10.87 | 11.64 | 10.23 | 11.32 | 50.0M |
| 2024-08-05 | 10.49 | 11.13 | 10.21 | 10.73 | 47.0M |
| 2024-08-02 | 12.30 | 12.78 | 10.78 | 11.00 | 71.3M |
| 2024-08-01 | 10.98 | 11.62 | 10.98 | 11.62 | 32.0M |
| 2024-07-31 | 9.77 | 10.56 | 9.63 | 10.56 | 49.9M |
| 2024-07-30 | 9.60 | 9.60 | 9.60 | 9.60 | 23.9M |
| 2024-07-29 | 8.73 | 8.73 | 8.73 | 8.73 | 2.5M |
| 2024-07-26 | 7.94 | 7.94 | 7.94 | 7.94 | 2.3M |
| 2024-07-25 | 7.14 | 7.29 | 7.07 | 7.22 | 2.0M |
| 2024-07-24 | 7.19 | 7.24 | 7.07 | 7.14 | 1.8M |
| 2024-07-23 | 7.36 | 7.44 | 7.20 | 7.20 | 2.0M |
| 2024-07-22 | 7.35 | 7.44 | 7.33 | 7.36 | 1.6M |
| 2024-07-19 | 7.25 | 7.41 | 7.22 | 7.34 | 2.3M |
| 2024-07-18 | 7.20 | 7.32 | 7.09 | 7.28 | 2.4M |
| 2024-07-17 | 7.38 | 7.38 | 7.20 | 7.25 | 2.9M |
| 2024-07-16 | 7.50 | 7.50 | 7.31 | 7.39 | 2.6M |
| 2024-07-15 | 7.56 | 7.63 | 7.48 | 7.52 | 2.0M |
| 2024-07-12 | 7.61 | 7.71 | 7.57 | 7.63 | 2.3M |
| 2024-07-11 | 7.50 | 7.63 | 7.44 | 7.60 | 2.5M |
| 2024-07-10 | 7.33 | 7.49 | 7.26 | 7.37 | 2.6M |
| 2024-07-09 | 7.24 | 7.34 | 7.06 | 7.32 | 2.6M |
| 2024-07-08 | 7.71 | 7.72 | 7.30 | 7.39 | 2.9M |
| 2024-07-05 | 7.61 | 7.76 | 7.50 | 7.73 | 1.9M |
| 2024-07-04 | 7.90 | 7.91 | 7.61 | 7.65 | 2.6M |
| 2024-07-03 | 8.00 | 8.09 | 7.89 | 7.89 | 1.6M |
| 2024-07-02 | 8.02 | 8.09 | 7.98 | 8.03 | 1.9M |
| 2024-07-01 | 7.94 | 8.07 | 7.87 | 8.02 | 2.4M |
| 2024-06-28 | 7.92 | 8.04 | 7.79 | 7.99 | 2.1M |
| 2024-06-27 | 7.97 | 8.03 | 7.80 | 7.82 | 1.7M |
| 2024-06-26 | 7.80 | 7.99 | 7.72 | 7.98 | 2.0M |
| 2024-06-25 | 7.58 | 7.98 | 7.58 | 7.77 | 3.5M |
| 2024-06-24 | 7.90 | 7.90 | 7.56 | 7.63 | 2.9M |
| 2024-06-21 | 7.90 | 7.99 | 7.85 | 7.93 | 1.4M |
| 2024-06-20 | 8.13 | 8.16 | 7.97 | 7.98 | 2.2M |
| 2024-06-19 | 8.11 | 8.18 | 8.11 | 8.12 | 1.7M |
| 2024-06-18 | 7.99 | 8.15 | 7.99 | 8.14 | 2.4M |
| 2024-06-17 | 8.06 | 8.10 | 8.01 | 8.03 | 1.8M |
| 2024-06-14 | 8.03 | 8.12 | 7.97 | 8.05 | 2.2M |
| 2024-06-13 | 8.18 | 8.18 | 8.02 | 8.05 | 2.1M |
| 2024-06-12 | 8.03 | 8.19 | 8.01 | 8.14 | 1.9M |
| 2024-06-11 | 8.01 | 8.08 | 7.86 | 8.03 | 2.9M |
| 2024-06-07 | 7.83 | 8.06 | 7.83 | 8.04 | 3.7M |
| 2024-06-06 | 8.08 | 8.11 | 7.70 | 7.79 | 5.2M |
| 2024-06-05 | 8.17 | 8.23 | 8.06 | 8.07 | 3.5M |
| 2024-06-04 | 8.38 | 8.40 | 8.11 | 8.23 | 4.8M |
| 2024-06-03 | 8.63 | 8.65 | 8.32 | 8.40 | 3.4M |
| 2024-05-31 | 8.61 | 8.66 | 8.55 | 8.63 | 2.2M |
| 2024-05-30 | 8.58 | 8.66 | 8.51 | 8.56 | 3.0M |
| 2024-05-29 | 8.61 | 8.69 | 8.53 | 8.58 | 3.8M |
| 2024-05-28 | 8.69 | 8.71 | 8.55 | 8.62 | 2.5M |
| 2024-05-27 | 8.65 | 8.69 | 8.55 | 8.68 | 2.8M |
| 2024-05-24 | 8.65 | 8.79 | 8.59 | 8.63 | 2.6M |
| 2024-05-23 | 8.83 | 8.87 | 8.62 | 8.68 | 3.9M |
| 2024-05-22 | 8.92 | 8.94 | 8.83 | 8.85 | 2.9M |
| 2024-05-21 | 8.91 | 8.99 | 8.85 | 8.89 | 3.8M |
| 2024-05-20 | 9.00 | 9.05 | 8.94 | 8.95 | 3.8M |
| 2024-05-17 | 8.95 | 9.02 | 8.91 | 9.01 | 3.1M |
| 2024-05-16 | 9.03 | 9.09 | 8.92 | 8.95 | 3.4M |
| 2024-05-15 | 9.10 | 9.13 | 8.98 | 9.01 | 3.9M |
| 2024-05-14 | 9.17 | 9.29 | 9.11 | 9.12 | 6.1M |
| 2024-05-13 | 9.17 | 9.36 | 8.99 | 9.20 | 7.7M |
| 2024-05-10 | 9.09 | 9.42 | 9.01 | 9.19 | 9.3M |
| 2024-05-09 | 8.90 | 9.11 | 8.90 | 9.09 | 4.1M |
| 2024-05-08 | 9.03 | 9.08 | 8.89 | 8.89 | 3.1M |
| 2024-05-07 | 9.08 | 9.12 | 9.00 | 9.07 | 4.9M |
| 2024-05-06 | 9.04 | 9.13 | 8.97 | 9.10 | 7.0M |
| 2024-04-30 | 9.10 | 9.13 | 8.88 | 8.99 | 6.9M |
| 2024-04-29 | 8.99 | 9.21 | 8.91 | 9.19 | 5.5M |
| 2024-04-26 | 8.84 | 9.03 | 8.75 | 9.01 | 5.6M |
| 2024-04-25 | 8.84 | 8.99 | 8.76 | 8.89 | 4.2M |
| 2024-04-24 | 8.71 | 9.02 | 8.65 | 8.86 | 4.5M |
| 2024-04-23 | 8.53 | 8.92 | 8.53 | 8.71 | 5.4M |
| 2024-04-22 | 8.80 | 8.82 | 8.48 | 8.58 | 6.2M |
| 2024-04-19 | 8.50 | 8.81 | 8.47 | 8.71 | 6.8M |
| 2024-04-18 | 8.45 | 8.61 | 8.41 | 8.48 | 5.5M |
| 2024-04-17 | 8.18 | 8.54 | 8.18 | 8.46 | 7.6M |
| 2024-04-16 | 8.41 | 8.47 | 7.86 | 8.12 | 9.7M |
| 2024-04-15 | 9.00 | 9.00 | 8.49 | 8.60 | 7.1M |
| 2024-04-12 | 8.94 | 9.08 | 8.90 | 8.90 | 4.8M |
| 2024-04-11 | 8.70 | 9.09 | 8.58 | 8.94 | 4.8M |
| 2024-04-10 | 8.97 | 9.08 | 8.74 | 8.85 | 3.9M |
| 2024-04-09 | 8.99 | 9.05 | 8.87 | 8.98 | 3.5M |
| 2024-04-08 | 9.20 | 9.21 | 8.91 | 8.98 | 5.0M |
| 2024-04-03 | 9.19 | 9.30 | 9.04 | 9.23 | 3.7M |
| 2024-04-02 | 9.22 | 9.32 | 9.11 | 9.22 | 4.0M |
| 2024-04-01 | 8.96 | 9.23 | 8.91 | 9.20 | 5.3M |
| 2024-03-29 | 8.70 | 8.94 | 8.70 | 8.91 | 4.7M |
| 2024-03-28 | 8.45 | 8.85 | 8.45 | 8.72 | 5.0M |
| 2024-03-27 | 8.76 | 8.80 | 8.49 | 8.53 | 4.5M |
| 2024-03-26 | 8.90 | 8.95 | 8.61 | 8.78 | 8.6M |
| 2024-03-25 | 9.20 | 9.25 | 8.90 | 8.93 | 6.7M |
| 2024-03-22 | 9.43 | 9.45 | 9.09 | 9.25 | 5.9M |
| 2024-03-21 | 9.12 | 9.53 | 9.12 | 9.48 | 7.3M |
| 2024-03-20 | 8.94 | 9.15 | 8.86 | 9.14 | 4.2M |
| 2024-03-19 | 8.92 | 9.04 | 8.91 | 8.93 | 4.3M |
| 2024-03-18 | 8.73 | 9.08 | 8.73 | 8.93 | 8.1M |
| 2024-03-15 | 8.58 | 8.70 | 8.53 | 8.69 | 3.9M |
| 2024-03-14 | 8.69 | 8.74 | 8.49 | 8.61 | 5.6M |
| 2024-03-13 | 8.62 | 8.69 | 8.51 | 8.65 | 4.0M |
| 2024-03-12 | 8.54 | 8.64 | 8.45 | 8.64 | 5.5M |
| 2024-03-11 | 8.40 | 8.55 | 8.40 | 8.55 | 4.6M |
| 2024-03-08 | 8.59 | 8.64 | 8.40 | 8.48 | 7.4M |
| 2024-03-07 | 8.47 | 8.71 | 8.41 | 8.62 | 7.6M |
| 2024-03-06 | 8.20 | 8.56 | 8.17 | 8.46 | 8.0M |
| 2024-03-05 | 8.33 | 8.41 | 8.20 | 8.21 | 4.7M |
| 2024-03-04 | 8.36 | 8.44 | 8.20 | 8.36 | 6.3M |
| 2024-03-01 | 8.30 | 8.41 | 8.21 | 8.35 | 7.4M |
| 2024-02-29 | 7.83 | 8.25 | 7.70 | 8.25 | 10.1M |
| 2024-02-28 | 8.68 | 8.79 | 7.81 | 7.90 | 16.9M |
| 2024-02-27 | 8.48 | 8.79 | 8.45 | 8.68 | 8.6M |
| 2024-02-26 | 8.29 | 8.67 | 8.26 | 8.53 | 11.6M |
| 2024-02-23 | 8.00 | 8.26 | 7.98 | 8.21 | 7.6M |
| 2024-02-22 | 7.82 | 8.04 | 7.79 | 8.03 | 8.0M |
| 2024-02-21 | 7.76 | 8.17 | 7.70 | 7.88 | 11.7M |
| 2024-02-20 | 7.47 | 7.88 | 7.45 | 7.81 | 13.3M |
| 2024-02-19 | 7.88 | 7.89 | 7.34 | 7.48 | 23.2M |
| 2024-02-08 | 6.60 | 7.17 | 6.47 | 7.17 | 10.0M |
| 2024-02-07 | 6.89 | 6.89 | 6.28 | 6.52 | 17.1M |
| 2024-02-06 | 6.63 | 7.14 | 6.12 | 6.89 | 14.6M |
| 2024-02-05 | 7.31 | 7.45 | 6.78 | 6.78 | 11.9M |
| 2024-02-02 | 7.96 | 8.19 | 7.16 | 7.53 | 7.4M |
| 2024-02-01 | 8.15 | 8.19 | 7.70 | 7.96 | 6.2M |
| 2024-01-31 | 8.67 | 8.67 | 8.11 | 8.20 | 5.7M |
| 2024-01-30 | 8.87 | 9.08 | 8.68 | 8.69 | 5.1M |
| 2024-01-29 | 9.26 | 9.34 | 8.96 | 9.00 | 4.8M |
| 2024-01-26 | 9.31 | 9.36 | 9.14 | 9.25 | 3.5M |
| 2024-01-25 | 8.82 | 9.25 | 8.80 | 9.23 | 4.9M |
| 2024-01-24 | 8.60 | 8.85 | 8.40 | 8.81 | 6.6M |
| 2024-01-23 | 8.71 | 8.74 | 8.39 | 8.57 | 5.9M |
| 2024-01-22 | 9.26 | 9.26 | 8.60 | 8.70 | 5.1M |
| 2024-01-19 | 9.35 | 9.42 | 9.21 | 9.24 | 4.7M |
| 2024-01-18 | 9.69 | 9.71 | 9.03 | 9.31 | 7.1M |
| 2024-01-17 | 9.98 | 10.06 | 9.72 | 9.73 | 3.2M |
| 2024-01-16 | 10.00 | 10.08 | 9.86 | 9.95 | 4.0M |
| 2024-01-15 | 10.09 | 10.12 | 9.90 | 10.04 | 4.2M |
| 2024-01-12 | 10.27 | 10.40 | 10.04 | 10.09 | 5.0M |
| 2024-01-11 | 10.31 | 10.38 | 10.16 | 10.33 | 3.0M |
| 2024-01-10 | 10.44 | 10.48 | 10.21 | 10.27 | 3.1M |
| 2024-01-09 | 10.33 | 10.53 | 10.31 | 10.44 | 3.7M |
| 2024-01-08 | 10.56 | 10.65 | 10.32 | 10.33 | 2.9M |
| 2024-01-05 | 10.80 | 10.81 | 10.48 | 10.57 | 4.0M |
| 2024-01-04 | 10.78 | 10.84 | 10.71 | 10.79 | 3.3M |
| 2024-01-03 | 10.88 | 10.94 | 10.72 | 10.80 | 3.8M |
| 2024-01-02 | 10.62 | 11.02 | 10.61 | 10.89 | 7.0M |