15.28
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.79 | 14.88 | 13.75 | 13.79 | 30.5M |
| 2024-12-30 | 14.80 | 15.34 | 14.55 | 15.03 | 13.0M |
| 2024-12-27 | 15.01 | 15.28 | 14.81 | 14.83 | 12.3M |
| 2024-12-26 | 14.70 | 15.23 | 14.70 | 15.03 | 13.1M |
| 2024-12-25 | 15.18 | 15.18 | 14.68 | 14.91 | 14.1M |
| 2024-12-24 | 15.43 | 15.52 | 14.90 | 15.23 | 17.3M |
| 2024-12-23 | 16.39 | 16.55 | 15.30 | 15.35 | 24.8M |
| 2024-12-20 | 16.30 | 16.71 | 16.21 | 16.47 | 22.0M |
| 2024-12-19 | 15.56 | 16.55 | 15.53 | 16.43 | 25.7M |
| 2024-12-18 | 15.73 | 16.18 | 15.50 | 15.78 | 17.2M |
| 2024-12-17 | 15.99 | 16.08 | 15.34 | 15.58 | 19.4M |
| 2024-12-16 | 16.11 | 16.37 | 15.88 | 15.96 | 16.7M |
| 2024-12-13 | 16.57 | 16.74 | 16.08 | 16.11 | 22.2M |
| 2024-12-12 | 16.69 | 16.89 | 16.22 | 16.78 | 31.1M |
| 2024-12-11 | 16.79 | 16.89 | 16.42 | 16.61 | 30.8M |
| 2024-12-10 | 17.13 | 17.62 | 16.60 | 16.94 | 62.3M |
| 2024-12-09 | 16.60 | 16.88 | 16.07 | 16.64 | 35.2M |
| 2024-12-06 | 16.18 | 16.64 | 15.84 | 16.45 | 36.4M |
| 2024-12-05 | 15.20 | 16.28 | 15.15 | 15.94 | 29.3M |
| 2024-12-04 | 15.83 | 15.97 | 15.21 | 15.31 | 18.8M |
| 2024-12-03 | 15.72 | 16.08 | 15.45 | 15.81 | 21.5M |
| 2024-12-02 | 15.41 | 15.95 | 15.26 | 15.76 | 19.9M |
| 2024-11-29 | 14.90 | 15.68 | 14.77 | 15.47 | 26.1M |
| 2024-11-28 | 15.12 | 15.36 | 14.74 | 14.82 | 18.2M |
| 2024-11-27 | 14.63 | 15.13 | 14.06 | 15.13 | 22.8M |
| 2024-11-26 | 15.13 | 15.39 | 14.66 | 14.70 | 19.8M |
| 2024-11-25 | 15.67 | 15.68 | 14.90 | 15.25 | 18.2M |
| 2024-11-22 | 15.81 | 16.44 | 15.12 | 15.21 | 28.0M |
| 2024-11-21 | 16.00 | 16.03 | 15.56 | 15.89 | 27.4M |
| 2024-11-20 | 14.82 | 16.88 | 14.82 | 16.14 | 37.6M |
| 2024-11-19 | 14.85 | 15.06 | 14.45 | 14.98 | 18.2M |
| 2024-11-18 | 15.85 | 15.90 | 14.59 | 14.70 | 27.7M |
| 2024-11-15 | 16.30 | 16.53 | 15.61 | 15.65 | 25.9M |
| 2024-11-14 | 17.09 | 17.13 | 16.08 | 16.15 | 27.0M |
| 2024-11-13 | 16.80 | 17.27 | 16.46 | 16.88 | 28.9M |
| 2024-11-12 | 17.20 | 17.71 | 16.54 | 16.90 | 46.0M |
| 2024-11-11 | 16.47 | 17.50 | 16.40 | 17.33 | 53.3M |
| 2024-11-08 | 16.28 | 16.87 | 16.03 | 16.46 | 46.1M |
| 2024-11-07 | 15.80 | 16.07 | 15.61 | 16.03 | 29.5M |
| 2024-11-06 | 15.86 | 16.48 | 15.50 | 15.95 | 41.7M |
| 2024-11-05 | 15.20 | 15.79 | 15.12 | 15.71 | 30.0M |
| 2024-11-04 | 15.01 | 15.46 | 14.91 | 15.27 | 20.1M |
| 2024-11-01 | 16.28 | 16.50 | 15.07 | 15.12 | 42.5M |
| 2024-10-31 | 15.90 | 16.69 | 15.42 | 16.51 | 57.5M |
| 2024-10-30 | 15.39 | 16.10 | 15.11 | 15.89 | 45.2M |
| 2024-10-29 | 15.44 | 16.48 | 15.04 | 15.63 | 50.4M |
| 2024-10-28 | 14.95 | 15.42 | 14.79 | 15.36 | 24.6M |
| 2024-10-25 | 14.70 | 15.25 | 14.66 | 14.95 | 22.8M |
| 2024-10-24 | 15.31 | 15.36 | 14.61 | 14.70 | 27.7M |
| 2024-10-23 | 15.38 | 15.75 | 15.11 | 15.30 | 45.6M |
| 2024-10-22 | 15.30 | 15.30 | 14.80 | 14.99 | 30.0M |
| 2024-10-21 | 15.12 | 15.59 | 15.03 | 15.33 | 38.2M |
| 2024-10-18 | 14.62 | 15.58 | 14.43 | 15.09 | 44.2M |
| 2024-10-17 | 15.06 | 15.43 | 14.81 | 14.81 | 43.9M |
| 2024-10-16 | 14.00 | 14.56 | 13.88 | 14.26 | 19.5M |
| 2024-10-15 | 14.80 | 15.18 | 14.38 | 14.40 | 29.9M |
| 2024-10-14 | 14.08 | 15.09 | 13.79 | 14.99 | 31.5M |
| 2024-10-11 | 14.86 | 15.06 | 13.75 | 14.01 | 31.5M |
| 2024-10-10 | 15.52 | 15.78 | 14.70 | 14.95 | 34.5M |
| 2024-10-09 | 16.50 | 16.57 | 14.83 | 14.83 | 53.1M |
| 2024-10-08 | 17.89 | 17.90 | 15.82 | 17.49 | 75.2M |
| 2024-09-30 | 13.49 | 14.99 | 13.22 | 14.93 | 52.0M |
| 2024-09-27 | 12.02 | 13.00 | 12.02 | 12.75 | 33.3M |
| 2024-09-26 | 11.55 | 11.93 | 11.54 | 11.89 | 23.4M |
| 2024-09-25 | 11.73 | 12.17 | 11.66 | 11.67 | 32.5M |
| 2024-09-24 | 11.63 | 11.77 | 11.27 | 11.71 | 37.8M |
| 2024-09-23 | 11.10 | 12.03 | 11.02 | 11.88 | 41.6M |
| 2024-09-20 | 10.65 | 11.33 | 10.65 | 11.04 | 25.2M |
| 2024-09-19 | 10.35 | 10.66 | 10.27 | 10.64 | 9.8M |
| 2024-09-18 | 10.31 | 10.44 | 10.12 | 10.25 | 4.9M |
| 2024-09-13 | 10.50 | 10.55 | 10.29 | 10.31 | 6.0M |
| 2024-09-12 | 10.55 | 10.63 | 10.42 | 10.50 | 6.9M |
| 2024-09-11 | 10.48 | 10.54 | 10.36 | 10.51 | 4.5M |
| 2024-09-10 | 10.37 | 10.62 | 10.11 | 10.54 | 8.9M |
| 2024-09-09 | 10.22 | 10.46 | 10.21 | 10.31 | 6.4M |
| 2024-09-06 | 10.64 | 10.93 | 10.36 | 10.37 | 10.6M |
| 2024-09-05 | 10.42 | 10.70 | 10.41 | 10.62 | 6.9M |
| 2024-09-04 | 10.44 | 10.55 | 10.37 | 10.42 | 5.4M |
| 2024-09-03 | 10.31 | 10.55 | 10.29 | 10.54 | 7.0M |
| 2024-09-02 | 10.69 | 10.82 | 10.31 | 10.33 | 9.3M |
| 2024-08-30 | 10.23 | 10.87 | 10.20 | 10.71 | 10.7M |
| 2024-08-29 | 10.15 | 10.35 | 10.00 | 10.25 | 5.1M |
| 2024-08-28 | 10.00 | 10.16 | 9.88 | 10.07 | 4.9M |
| 2024-08-27 | 10.17 | 10.26 | 9.94 | 10.00 | 6.2M |
| 2024-08-26 | 10.33 | 10.42 | 10.20 | 10.23 | 6.2M |
| 2024-08-23 | 10.29 | 10.46 | 10.19 | 10.32 | 6.0M |
| 2024-08-22 | 10.54 | 10.65 | 10.16 | 10.22 | 6.9M |
| 2024-08-21 | 10.67 | 10.78 | 10.53 | 10.54 | 6.0M |
| 2024-08-20 | 11.00 | 11.09 | 10.67 | 10.69 | 7.7M |
| 2024-08-19 | 10.85 | 11.08 | 10.83 | 11.07 | 6.0M |
| 2024-08-16 | 10.90 | 10.96 | 10.84 | 10.84 | 4.4M |
| 2024-08-15 | 10.62 | 10.95 | 10.61 | 10.86 | 5.8M |
| 2024-08-14 | 10.70 | 10.85 | 10.68 | 10.70 | 3.9M |
| 2024-08-13 | 10.66 | 10.75 | 10.59 | 10.74 | 3.6M |
| 2024-08-12 | 10.88 | 10.94 | 10.57 | 10.66 | 8.0M |
| 2024-08-09 | 11.09 | 11.14 | 10.90 | 10.92 | 5.5M |
| 2024-08-08 | 11.08 | 11.17 | 10.90 | 11.01 | 7.4M |
| 2024-08-07 | 11.01 | 11.20 | 10.91 | 11.07 | 6.2M |
| 2024-08-06 | 11.06 | 11.18 | 10.83 | 10.99 | 6.3M |
| 2024-08-05 | 11.15 | 11.35 | 10.88 | 10.88 | 10.3M |
| 2024-08-02 | 11.56 | 11.65 | 11.24 | 11.25 | 8.3M |
| 2024-08-01 | 11.60 | 11.73 | 11.54 | 11.64 | 10.1M |
| 2024-07-31 | 11.16 | 11.66 | 11.15 | 11.63 | 14.5M |
| 2024-07-30 | 11.11 | 11.27 | 11.09 | 11.15 | 8.7M |
| 2024-07-29 | 11.04 | 11.35 | 10.93 | 11.24 | 10.1M |
| 2024-07-26 | 10.87 | 11.18 | 10.82 | 11.02 | 8.5M |
| 2024-07-25 | 10.76 | 11.03 | 10.68 | 10.80 | 7.1M |
| 2024-07-24 | 11.19 | 11.20 | 10.81 | 10.81 | 9.7M |
| 2024-07-23 | 11.26 | 11.45 | 11.16 | 11.20 | 10.9M |
| 2024-07-22 | 11.35 | 11.53 | 11.26 | 11.36 | 12.7M |
| 2024-07-19 | 10.91 | 11.37 | 10.87 | 11.19 | 9.4M |
| 2024-07-18 | 10.95 | 10.99 | 10.66 | 10.90 | 6.9M |
| 2024-07-17 | 11.11 | 11.21 | 10.95 | 10.95 | 5.7M |
| 2024-07-16 | 10.90 | 11.18 | 10.86 | 11.12 | 6.6M |
| 2024-07-15 | 11.37 | 11.37 | 10.92 | 10.98 | 8.9M |
| 2024-07-12 | 11.43 | 11.55 | 11.34 | 11.38 | 6.7M |
| 2024-07-11 | 11.40 | 11.60 | 11.28 | 11.49 | 11.9M |
| 2024-07-10 | 11.10 | 11.32 | 11.09 | 11.13 | 7.1M |
| 2024-07-09 | 10.80 | 11.24 | 10.59 | 11.17 | 11.5M |
| 2024-07-08 | 11.00 | 11.07 | 10.76 | 10.81 | 8.7M |
| 2024-07-05 | 11.06 | 11.41 | 10.86 | 11.19 | 11.9M |
| 2024-07-04 | 11.44 | 11.69 | 11.06 | 11.06 | 18.0M |
| 2024-07-03 | 12.03 | 12.42 | 11.51 | 11.52 | 24.6M |
| 2024-07-02 | 11.47 | 12.05 | 11.45 | 11.78 | 22.4M |
| 2024-07-01 | 11.20 | 11.38 | 11.02 | 11.34 | 8.1M |
| 2024-06-28 | 11.22 | 11.47 | 11.10 | 11.11 | 8.9M |
| 2024-06-27 | 11.24 | 11.55 | 11.20 | 11.32 | 12.1M |
| 2024-06-26 | 10.86 | 11.50 | 10.60 | 11.45 | 15.4M |
| 2024-06-25 | 11.10 | 11.14 | 10.65 | 10.78 | 11.1M |
| 2024-06-24 | 11.23 | 11.36 | 10.97 | 10.98 | 14.4M |
| 2024-06-21 | 11.74 | 11.88 | 11.56 | 11.66 | 6.9M |
| 2024-06-20 | 12.18 | 12.26 | 11.75 | 11.75 | 14.3M |
| 2024-06-19 | 12.08 | 12.43 | 11.98 | 12.31 | 19.3M |
| 2024-06-18 | 11.81 | 12.05 | 11.77 | 12.01 | 10.1M |
| 2024-06-17 | 11.88 | 11.89 | 11.73 | 11.82 | 7.4M |
| 2024-06-14 | 11.81 | 11.89 | 11.67 | 11.85 | 7.3M |
| 2024-06-13 | 11.90 | 12.00 | 11.77 | 11.87 | 7.0M |
| 2024-06-12 | 11.79 | 12.01 | 11.75 | 11.90 | 9.3M |
| 2024-06-11 | 11.48 | 11.82 | 11.27 | 11.75 | 10.0M |
| 2024-06-07 | 11.60 | 11.83 | 11.44 | 11.50 | 10.2M |
| 2024-06-06 | 12.29 | 12.36 | 11.45 | 11.51 | 17.7M |
| 2024-06-05 | 12.15 | 12.41 | 12.15 | 12.18 | 10.2M |
| 2024-06-04 | 12.55 | 12.80 | 12.25 | 12.45 | 21.0M |
| 2024-06-03 | 12.33 | 12.44 | 12.05 | 12.15 | 8.8M |
| 2024-05-31 | 12.10 | 12.37 | 12.02 | 12.33 | 10.7M |
| 2024-05-30 | 12.03 | 12.12 | 11.82 | 11.96 | 6.6M |
| 2024-05-29 | 12.15 | 12.29 | 11.98 | 12.03 | 7.1M |
| 2024-05-28 | 12.25 | 12.37 | 12.07 | 12.10 | 7.1M |
| 2024-05-27 | 12.45 | 12.46 | 11.98 | 12.35 | 10.9M |
| 2024-05-24 | 12.68 | 12.78 | 12.33 | 12.34 | 9.7M |
| 2024-05-23 | 13.00 | 13.07 | 12.67 | 12.69 | 9.9M |
| 2024-05-22 | 12.96 | 13.21 | 12.58 | 12.98 | 16.2M |
| 2024-05-21 | 13.01 | 13.30 | 12.89 | 12.96 | 16.2M |
| 2024-05-20 | 12.62 | 13.29 | 12.56 | 13.02 | 19.3M |
| 2024-05-17 | 12.44 | 12.75 | 12.30 | 12.70 | 9.7M |
| 2024-05-16 | 12.45 | 12.64 | 12.41 | 12.44 | 6.6M |
| 2024-05-15 | 12.50 | 12.73 | 12.43 | 12.46 | 7.2M |
| 2024-05-14 | 12.49 | 12.84 | 12.47 | 12.64 | 9.8M |
| 2024-05-13 | 12.69 | 12.69 | 12.33 | 12.38 | 10.6M |
| 2024-05-10 | 13.07 | 13.19 | 12.68 | 12.76 | 11.5M |
| 2024-05-09 | 13.14 | 13.23 | 13.07 | 13.11 | 9.5M |
| 2024-05-08 | 13.50 | 13.50 | 13.06 | 13.12 | 15.9M |
| 2024-05-07 | 13.45 | 14.03 | 13.40 | 13.71 | 17.5M |
| 2024-05-06 | 13.50 | 13.85 | 13.46 | 13.49 | 10.4M |
| 2024-04-30 | 13.56 | 13.68 | 13.29 | 13.43 | 10.4M |
| 2024-04-29 | 13.43 | 13.61 | 13.39 | 13.56 | 14.8M |
| 2024-04-26 | 13.05 | 13.41 | 12.79 | 13.30 | 16.6M |
| 2024-04-25 | 12.98 | 12.98 | 12.69 | 12.70 | 10.5M |
| 2024-04-24 | 12.68 | 13.06 | 12.68 | 13.05 | 11.1M |
| 2024-04-23 | 12.50 | 12.77 | 12.50 | 12.62 | 7.4M |
| 2024-04-22 | 12.25 | 12.70 | 12.06 | 12.52 | 9.0M |
| 2024-04-19 | 12.55 | 12.74 | 12.40 | 12.41 | 8.8M |
| 2024-04-18 | 12.75 | 13.08 | 12.52 | 12.69 | 12.1M |
| 2024-04-17 | 12.22 | 12.80 | 12.22 | 12.80 | 13.3M |
| 2024-04-16 | 12.80 | 12.95 | 12.01 | 12.03 | 15.6M |
| 2024-04-15 | 12.90 | 13.22 | 12.61 | 12.87 | 13.9M |
| 2024-04-12 | 13.19 | 13.30 | 12.93 | 12.95 | 10.4M |
| 2024-04-11 | 12.76 | 13.38 | 12.72 | 13.13 | 13.5M |
| 2024-04-10 | 13.20 | 13.20 | 12.68 | 12.80 | 11.1M |
| 2024-04-09 | 13.15 | 13.26 | 13.03 | 13.20 | 9.1M |
| 2024-04-08 | 13.32 | 13.43 | 13.06 | 13.15 | 9.9M |
| 2024-04-03 | 13.78 | 13.85 | 13.26 | 13.34 | 13.3M |
| 2024-04-02 | 14.19 | 14.25 | 13.68 | 13.76 | 15.3M |
| 2024-04-01 | 14.10 | 14.35 | 13.93 | 14.25 | 14.4M |
| 2024-03-29 | 14.11 | 14.28 | 13.80 | 14.01 | 14.9M |
| 2024-03-28 | 13.97 | 14.49 | 13.93 | 14.29 | 16.6M |
| 2024-03-27 | 14.89 | 14.91 | 13.85 | 13.85 | 23.6M |
| 2024-03-26 | 15.38 | 15.61 | 14.68 | 14.89 | 31.7M |
| 2024-03-25 | 16.60 | 16.86 | 15.51 | 15.65 | 43.4M |
| 2024-03-22 | 16.00 | 16.84 | 15.80 | 16.46 | 48.6M |
| 2024-03-21 | 16.00 | 16.22 | 15.77 | 15.79 | 18.0M |
| 2024-03-20 | 15.71 | 16.05 | 15.68 | 15.91 | 17.6M |
| 2024-03-19 | 16.03 | 16.06 | 15.75 | 15.78 | 18.9M |
| 2024-03-18 | 15.88 | 16.23 | 15.75 | 16.12 | 24.2M |
| 2024-03-15 | 16.01 | 16.08 | 15.75 | 15.96 | 28.2M |
| 2024-03-14 | 15.68 | 16.68 | 15.64 | 16.38 | 48.4M |
| 2024-03-13 | 15.84 | 16.35 | 15.80 | 15.90 | 32.6M |
| 2024-03-12 | 15.90 | 16.02 | 15.61 | 15.76 | 19.2M |
| 2024-03-11 | 15.70 | 15.95 | 15.56 | 15.92 | 22.1M |
| 2024-03-08 | 15.11 | 16.07 | 14.88 | 15.93 | 31.7M |
| 2024-03-07 | 15.51 | 15.78 | 15.01 | 15.01 | 27.8M |
| 2024-03-06 | 15.56 | 16.15 | 15.50 | 15.69 | 29.0M |
| 2024-03-05 | 15.95 | 16.08 | 15.55 | 15.67 | 30.8M |
| 2024-03-04 | 15.91 | 16.63 | 15.61 | 16.32 | 42.2M |
| 2024-03-01 | 15.61 | 16.04 | 15.39 | 15.91 | 35.8M |
| 2024-02-29 | 14.50 | 15.59 | 14.50 | 15.49 | 36.9M |
| 2024-02-28 | 16.05 | 16.55 | 14.67 | 14.67 | 56.2M |
| 2024-02-27 | 15.80 | 16.78 | 15.28 | 16.51 | 69.2M |
| 2024-02-26 | 16.23 | 16.94 | 15.98 | 16.17 | 65.3M |
| 2024-02-23 | 17.21 | 17.97 | 16.17 | 16.25 | 99.1M |
| 2024-02-22 | 14.79 | 15.60 | 14.77 | 15.60 | 31.5M |
| 2024-02-21 | 13.01 | 13.65 | 12.77 | 13.00 | 33.5M |
| 2024-02-20 | 12.17 | 13.14 | 11.93 | 12.72 | 22.5M |
| 2024-02-19 | 12.49 | 12.49 | 11.95 | 12.38 | 23.2M |
| 2024-02-08 | 11.20 | 11.93 | 10.96 | 11.70 | 16.9M |
| 2024-02-07 | 10.60 | 11.36 | 10.59 | 10.98 | 20.3M |
| 2024-02-06 | 9.50 | 10.79 | 9.21 | 10.60 | 22.9M |
| 2024-02-05 | 10.77 | 10.88 | 9.49 | 9.50 | 20.7M |
| 2024-02-02 | 11.21 | 11.48 | 10.34 | 10.78 | 15.7M |
| 2024-02-01 | 11.31 | 11.57 | 10.91 | 11.19 | 16.6M |
| 2024-01-31 | 11.90 | 12.21 | 11.24 | 11.31 | 19.2M |
| 2024-01-30 | 12.65 | 12.75 | 12.05 | 12.09 | 13.1M |
| 2024-01-29 | 13.28 | 13.32 | 12.63 | 12.66 | 18.3M |
| 2024-01-26 | 13.02 | 13.96 | 12.95 | 13.28 | 32.4M |
| 2024-01-25 | 12.02 | 13.03 | 11.90 | 12.93 | 21.7M |
| 2024-01-24 | 11.87 | 12.09 | 11.53 | 12.02 | 13.3M |
| 2024-01-23 | 11.35 | 12.02 | 11.35 | 11.89 | 15.4M |
| 2024-01-22 | 12.24 | 12.30 | 11.30 | 11.42 | 13.6M |
| 2024-01-19 | 12.40 | 12.57 | 12.18 | 12.20 | 7.7M |
| 2024-01-18 | 12.46 | 12.60 | 12.08 | 12.50 | 13.9M |
| 2024-01-17 | 12.88 | 12.90 | 12.44 | 12.45 | 7.5M |
| 2024-01-16 | 13.00 | 13.18 | 12.47 | 12.91 | 17.7M |
| 2024-01-15 | 13.30 | 13.30 | 13.00 | 13.04 | 11.4M |
| 2024-01-12 | 13.73 | 13.80 | 13.33 | 13.35 | 12.8M |
| 2024-01-11 | 13.65 | 13.93 | 13.61 | 13.84 | 9.9M |
| 2024-01-10 | 13.94 | 13.99 | 13.55 | 13.59 | 8.9M |
| 2024-01-09 | 14.32 | 14.52 | 13.92 | 14.02 | 9.9M |
| 2024-01-08 | 14.50 | 14.84 | 14.27 | 14.28 | 9.7M |
| 2024-01-05 | 15.19 | 15.24 | 14.48 | 14.56 | 11.1M |
| 2024-01-04 | 15.21 | 15.25 | 15.00 | 15.09 | 6.8M |
| 2024-01-03 | 15.50 | 15.65 | 15.06 | 15.27 | 9.7M |
| 2024-01-02 | 15.99 | 16.40 | 15.52 | 15.54 | 14.1M |