13.36
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.80 | 13.93 | 12.80 | 13.36 | 36.7M |
| 2025-09-25 | 12.32 | 13.16 | 12.17 | 12.83 | 26.3M |
| 2025-09-24 | 11.68 | 12.25 | 11.66 | 12.19 | 16.1M |
| 2025-09-23 | 12.23 | 12.46 | 11.52 | 11.73 | 22.0M |
| 2025-09-22 | 12.11 | 12.32 | 11.93 | 12.22 | 13.6M |
| 2025-09-19 | 12.10 | 12.75 | 12.00 | 12.13 | 24.9M |
| 2025-09-18 | 11.90 | 12.73 | 11.66 | 12.07 | 32.6M |
| 2025-09-17 | 10.81 | 12.00 | 10.71 | 11.99 | 31.8M |
| 2025-09-16 | 11.00 | 11.17 | 10.69 | 10.80 | 12.9M |
| 2025-09-15 | 10.58 | 10.93 | 10.41 | 10.86 | 23.8M |
| 2025-09-12 | 10.69 | 11.08 | 10.32 | 10.60 | 20.9M |
| 2025-09-11 | 10.96 | 11.29 | 10.20 | 10.53 | 40.4M |
| 2025-09-10 | 10.52 | 10.76 | 10.14 | 10.72 | 22.1M |
| 2025-09-09 | 10.20 | 10.36 | 10.01 | 10.25 | 13.2M |
| 2025-09-08 | 10.34 | 10.55 | 10.01 | 10.13 | 21.7M |
| 2025-09-05 | 8.87 | 10.46 | 8.87 | 10.46 | 56.1M |
| 2025-09-04 | 8.84 | 9.22 | 8.78 | 8.86 | 27.6M |
| 2025-09-03 | 8.61 | 8.79 | 8.54 | 8.79 | 16.3M |
| 2025-09-02 | 8.72 | 8.95 | 8.44 | 8.57 | 14.4M |
| 2025-09-01 | 8.89 | 8.93 | 8.63 | 8.72 | 16.6M |
| 2025-08-29 | 8.95 | 9.22 | 8.78 | 8.83 | 17.8M |
| 2025-08-28 | 9.01 | 9.30 | 8.88 | 8.93 | 20.3M |
| 2025-08-27 | 9.36 | 9.53 | 9.05 | 9.17 | 20.4M |
| 2025-08-26 | 9.60 | 10.00 | 9.46 | 9.59 | 41.5M |
| 2025-08-25 | 9.10 | 9.95 | 9.10 | 9.52 | 49.0M |
| 2025-08-22 | 8.38 | 8.52 | 8.25 | 8.52 | 7.5M |
| 2025-08-21 | 8.35 | 8.74 | 8.28 | 8.38 | 9.2M |
| 2025-08-20 | 8.32 | 8.56 | 8.15 | 8.49 | 8.4M |
| 2025-08-19 | 8.61 | 8.69 | 8.30 | 8.37 | 14.2M |
| 2025-08-18 | 8.50 | 8.82 | 8.49 | 8.61 | 10.0M |
| 2025-08-15 | 8.26 | 8.85 | 8.26 | 8.51 | 17.5M |
| 2025-08-14 | 8.53 | 8.61 | 8.27 | 8.32 | 9.5M |
| 2025-08-13 | 8.54 | 8.61 | 8.42 | 8.53 | 11.4M |
| 2025-08-12 | 8.20 | 8.68 | 8.07 | 8.55 | 25.0M |
| 2025-08-11 | 8.14 | 8.23 | 7.96 | 8.20 | 11.7M |
| 2025-08-08 | 7.42 | 8.29 | 7.38 | 8.18 | 43.6M |
| 2025-08-07 | 7.40 | 7.67 | 7.27 | 7.42 | 13.7M |
| 2025-08-06 | 7.48 | 7.48 | 7.32 | 7.35 | 6.8M |
| 2025-08-05 | 7.22 | 7.45 | 7.16 | 7.45 | 7.8M |
| 2025-08-04 | 7.22 | 7.23 | 7.07 | 7.22 | 4.9M |
| 2025-08-01 | 7.02 | 7.46 | 7.01 | 7.22 | 15.2M |
| 2025-07-31 | 7.38 | 7.38 | 7.00 | 7.01 | 9.5M |
| 2025-07-30 | 7.30 | 7.52 | 7.15 | 7.33 | 12.2M |
| 2025-07-29 | 7.02 | 7.30 | 7.02 | 7.30 | 7.3M |
| 2025-07-28 | 7.10 | 7.36 | 7.05 | 7.16 | 8.3M |
| 2025-07-25 | 7.29 | 7.49 | 7.13 | 7.15 | 6.1M |
| 2025-07-24 | 7.53 | 7.53 | 7.16 | 7.29 | 13.3M |
| 2025-07-23 | 7.50 | 7.62 | 7.23 | 7.31 | 9.3M |
| 2025-07-22 | 7.43 | 7.55 | 7.36 | 7.48 | 6.0M |
| 2025-07-21 | 7.67 | 7.77 | 7.44 | 7.50 | 11.2M |
| 2025-07-18 | 7.10 | 7.57 | 7.05 | 7.52 | 21.8M |
| 2025-07-17 | 6.94 | 7.09 | 6.84 | 7.09 | 6.3M |
| 2025-07-16 | 6.83 | 7.00 | 6.81 | 6.93 | 6.3M |
| 2025-07-15 | 6.95 | 6.95 | 6.78 | 6.89 | 10.2M |
| 2025-07-14 | 7.00 | 7.04 | 6.86 | 6.95 | 7.7M |
| 2025-07-11 | 6.97 | 7.12 | 6.70 | 7.00 | 20.0M |
| 2025-07-10 | 7.20 | 7.25 | 7.04 | 7.11 | 10.7M |
| 2025-07-09 | 7.58 | 7.80 | 7.22 | 7.25 | 10.4M |
| 2025-07-08 | 7.20 | 7.58 | 7.16 | 7.50 | 15.8M |
| 2025-07-07 | 7.21 | 7.22 | 7.02 | 7.18 | 6.8M |
| 2025-07-04 | 7.30 | 7.36 | 7.05 | 7.18 | 11.8M |
| 2025-07-03 | 7.50 | 7.50 | 7.22 | 7.30 | 12.7M |
| 2025-07-02 | 7.67 | 7.89 | 7.34 | 7.36 | 23.7M |
| 2025-06-30 | 7.60 | 7.69 | 7.40 | 7.47 | 7.6M |
| 2025-06-27 | 7.66 | 7.75 | 7.41 | 7.64 | 13.4M |
| 2025-06-26 | 7.39 | 7.68 | 7.35 | 7.54 | 11.2M |
| 2025-06-25 | 7.42 | 7.55 | 7.30 | 7.39 | 9.9M |
| 2025-06-24 | 7.32 | 7.45 | 7.12 | 7.43 | 14.1M |
| 2025-06-23 | 6.62 | 7.23 | 6.54 | 7.20 | 17.6M |
| 2025-06-20 | 6.81 | 6.94 | 6.64 | 6.69 | 13.4M |
| 2025-06-19 | 7.41 | 7.52 | 6.69 | 6.74 | 26.4M |
| 2025-06-18 | 7.15 | 7.58 | 7.15 | 7.31 | 20.3M |
| 2025-06-17 | 7.42 | 7.67 | 7.20 | 7.26 | 16.7M |
| 2025-06-16 | 7.35 | 7.60 | 7.21 | 7.50 | 23.7M |
| 2025-06-13 | 6.80 | 7.25 | 6.75 | 7.14 | 19.0M |
| 2025-06-12 | 6.81 | 7.10 | 6.81 | 6.87 | 12.5M |
| 2025-06-11 | 6.56 | 6.90 | 6.56 | 6.90 | 13.7M |
| 2025-06-10 | 6.73 | 6.73 | 6.46 | 6.60 | 8.3M |
| 2025-06-09 | 6.71 | 6.83 | 6.49 | 6.69 | 13.5M |
| 2025-06-06 | 6.43 | 6.62 | 6.38 | 6.57 | 9.3M |
| 2025-06-05 | 6.60 | 6.62 | 6.31 | 6.43 | 11.1M |
| 2025-06-04 | 6.63 | 6.67 | 6.36 | 6.52 | 15.2M |
| 2025-06-03 | 5.95 | 6.77 | 5.95 | 6.65 | 32.4M |
| 2025-06-02 | 6.17 | 6.17 | 5.76 | 5.87 | 3.4M |
| 2025-05-30 | 6.13 | 6.26 | 6.02 | 6.08 | 11.8M |
| 2025-05-29 | 6.04 | 6.23 | 5.92 | 6.13 | 14.4M |
| 2025-05-28 | 5.72 | 6.16 | 5.66 | 6.04 | 15.4M |
| 2025-05-27 | 5.75 | 5.76 | 5.64 | 5.67 | 5.3M |
| 2025-05-26 | 5.72 | 5.72 | 5.59 | 5.62 | 4.9M |
| 2025-05-23 | 5.74 | 5.81 | 5.63 | 5.67 | 6.3M |
| 2025-05-22 | 5.90 | 5.95 | 5.70 | 5.74 | 8.2M |
| 2025-05-21 | 5.91 | 6.05 | 5.79 | 5.90 | 9.7M |
| 2025-05-20 | 5.88 | 5.98 | 5.83 | 5.90 | 5.4M |
| 2025-05-19 | 5.85 | 5.88 | 5.75 | 5.85 | 5.1M |
| 2025-05-16 | 5.93 | 5.93 | 5.76 | 5.85 | 5.2M |
| 2025-05-15 | 6.00 | 6.03 | 5.82 | 5.88 | 6.0M |
| 2025-05-14 | 6.12 | 6.13 | 5.87 | 6.00 | 12.8M |
| 2025-05-13 | 5.95 | 6.23 | 5.85 | 6.12 | 24.5M |
| 2025-05-12 | 6.08 | 6.08 | 5.82 | 5.92 | 15.5M |
| 2025-05-09 | 5.71 | 6.08 | 5.71 | 5.98 | 24.0M |
| 2025-05-08 | 5.78 | 5.83 | 5.66 | 5.71 | 14.9M |
| 2025-05-07 | 5.37 | 5.89 | 5.37 | 5.69 | 31.5M |
| 2025-05-06 | 5.45 | 5.45 | 5.27 | 5.32 | 9.3M |
| 2025-05-02 | 5.50 | 5.50 | 5.27 | 5.34 | 3.2M |
| 2025-04-30 | 5.72 | 5.72 | 5.30 | 5.35 | 12.3M |
| 2025-04-29 | 5.45 | 5.78 | 5.37 | 5.63 | 39.6M |
| 2025-04-28 | 5.00 | 5.48 | 4.93 | 5.42 | 66.6M |
| 2025-04-25 | 4.78 | 4.80 | 4.67 | 4.70 | 7.4M |
| 2025-04-24 | 4.64 | 4.80 | 4.60 | 4.68 | 8.4M |
| 2025-04-23 | 4.47 | 4.60 | 4.47 | 4.59 | 4.9M |
| 2025-04-22 | 4.40 | 4.53 | 4.37 | 4.46 | 4.5M |
| 2025-04-17 | 4.38 | 4.44 | 4.30 | 4.43 | 4.2M |
| 2025-04-16 | 4.49 | 4.53 | 4.33 | 4.36 | 6.2M |
| 2025-04-15 | 4.51 | 4.54 | 4.42 | 4.50 | 6.0M |
| 2025-04-14 | 4.38 | 4.53 | 4.37 | 4.46 | 8.4M |
| 2025-04-11 | 4.11 | 4.36 | 4.11 | 4.32 | 12.2M |
| 2025-04-10 | 4.21 | 4.29 | 4.15 | 4.18 | 18.1M |
| 2025-04-09 | 3.89 | 4.11 | 3.79 | 4.08 | 15.1M |
| 2025-04-08 | 4.02 | 4.15 | 3.79 | 3.99 | 31.4M |
| 2025-04-07 | 4.58 | 4.58 | 3.87 | 3.89 | 35.9M |
| 2025-04-03 | 5.06 | 5.11 | 4.92 | 4.92 | 10.0M |
| 2025-04-02 | 4.95 | 5.18 | 4.86 | 5.13 | 12.7M |
| 2025-04-01 | 4.94 | 5.00 | 4.90 | 4.95 | 9.8M |
| 2025-03-31 | 5.10 | 5.13 | 4.90 | 4.90 | 16.1M |
| 2025-03-28 | 5.43 | 5.45 | 5.12 | 5.12 | 16.6M |
| 2025-03-27 | 5.38 | 5.41 | 5.27 | 5.39 | 6.2M |
| 2025-03-26 | 5.42 | 5.55 | 5.32 | 5.40 | 10.5M |
| 2025-03-25 | 5.61 | 5.65 | 5.39 | 5.42 | 12.8M |
| 2025-03-24 | 5.76 | 5.78 | 5.46 | 5.61 | 19.3M |
| 2025-03-21 | 5.81 | 6.08 | 5.67 | 5.79 | 33.0M |
| 2025-03-20 | 5.65 | 5.87 | 5.52 | 5.73 | 20.8M |
| 2025-03-19 | 5.58 | 5.63 | 5.50 | 5.61 | 11.3M |
| 2025-03-18 | 5.66 | 5.70 | 5.50 | 5.56 | 10.7M |
| 2025-03-17 | 5.28 | 5.66 | 5.18 | 5.66 | 24.9M |
| 2025-03-14 | 5.16 | 5.28 | 5.15 | 5.25 | 7.5M |
| 2025-03-13 | 5.25 | 5.25 | 5.03 | 5.14 | 7.6M |
| 2025-03-12 | 5.22 | 5.29 | 5.13 | 5.18 | 8.2M |
| 2025-03-11 | 5.21 | 5.24 | 5.09 | 5.21 | 9.4M |
| 2025-03-10 | 5.28 | 5.34 | 5.21 | 5.30 | 7.7M |
| 2025-03-07 | 5.20 | 5.37 | 5.09 | 5.26 | 12.2M |
| 2025-03-06 | 5.16 | 5.24 | 5.10 | 5.21 | 10.4M |
| 2025-03-05 | 5.03 | 5.12 | 5.01 | 5.10 | 8.3M |
| 2025-03-04 | 5.19 | 5.19 | 4.95 | 5.04 | 15.8M |
| 2025-03-03 | 5.20 | 5.39 | 5.10 | 5.19 | 18.1M |
| 2025-02-28 | 5.50 | 5.50 | 5.11 | 5.14 | 16.0M |
| 2025-02-27 | 5.58 | 5.66 | 5.38 | 5.51 | 18.2M |
| 2025-02-26 | 5.62 | 5.79 | 5.36 | 5.60 | 35.8M |
| 2025-02-25 | 5.09 | 5.53 | 4.91 | 5.47 | 36.0M |
| 2025-02-24 | 5.03 | 5.06 | 4.91 | 5.04 | 9.0M |
| 2025-02-21 | 4.99 | 5.04 | 4.91 | 4.97 | 12.7M |
| 2025-02-20 | 5.10 | 5.14 | 4.98 | 4.99 | 9.4M |
| 2025-02-19 | 5.18 | 5.18 | 5.06 | 5.07 | 8.2M |
| 2025-02-18 | 5.12 | 5.23 | 5.08 | 5.15 | 7.3M |
| 2025-02-17 | 5.18 | 5.23 | 5.05 | 5.12 | 9.5M |
| 2025-02-14 | 5.12 | 5.19 | 5.07 | 5.18 | 6.5M |
| 2025-02-13 | 5.26 | 5.26 | 5.03 | 5.04 | 15.0M |
| 2025-02-12 | 5.20 | 5.30 | 5.18 | 5.28 | 11.7M |
| 2025-02-11 | 5.22 | 5.25 | 5.10 | 5.15 | 6.6M |
| 2025-02-10 | 5.22 | 5.29 | 5.05 | 5.20 | 12.0M |
| 2025-02-07 | 5.10 | 5.27 | 5.09 | 5.21 | 11.1M |
| 2025-02-06 | 4.86 | 5.08 | 4.86 | 5.07 | 11.9M |
| 2025-02-05 | 5.17 | 5.30 | 4.82 | 4.91 | 24.3M |
| 2025-02-04 | 5.23 | 5.26 | 5.01 | 5.04 | 13.5M |
| 2025-02-03 | 5.46 | 5.56 | 5.16 | 5.27 | 7.4M |
| 2025-01-28 | 5.55 | 5.66 | 5.39 | 5.46 | 2.1M |
| 2025-01-27 | 6.18 | 6.18 | 5.47 | 5.51 | 19.1M |
| 2025-01-24 | 6.00 | 6.23 | 6.00 | 6.12 | 2.2M |
| 2025-01-23 | 6.15 | 6.34 | 6.15 | 6.20 | 2.8M |
| 2025-01-22 | 6.21 | 6.25 | 6.10 | 6.15 | 3.7M |
| 2025-01-21 | 6.25 | 6.35 | 6.13 | 6.20 | 4.5M |
| 2025-01-20 | 6.15 | 6.29 | 6.15 | 6.19 | 2.4M |
| 2025-01-17 | 6.14 | 6.16 | 6.03 | 6.10 | 4.9M |
| 2025-01-16 | 6.18 | 6.39 | 6.10 | 6.15 | 2.5M |
| 2025-01-15 | 6.12 | 6.20 | 6.07 | 6.18 | 2.0M |
| 2025-01-14 | 6.08 | 6.23 | 5.90 | 6.20 | 4.9M |
| 2025-01-13 | 6.04 | 6.12 | 5.91 | 5.97 | 4.0M |
| 2025-01-10 | 6.30 | 6.34 | 6.04 | 6.04 | 4.6M |
| 2025-01-09 | 6.33 | 6.42 | 6.19 | 6.21 | 2.5M |
| 2025-01-08 | 6.60 | 6.60 | 6.35 | 6.42 | 4.4M |
| 2025-01-07 | 6.40 | 6.61 | 6.33 | 6.55 | 3.3M |
| 2025-01-06 | 6.20 | 6.53 | 6.16 | 6.49 | 6.9M |
| 2025-01-03 | 6.28 | 6.30 | 6.06 | 6.22 | 5.3M |
| 2025-01-02 | 6.50 | 6.51 | 6.18 | 6.23 | 6.5M |