15.03
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 11.46 | 11.46 | 10.72 | 10.73 | 45.5M |
| 2024-12-30 | 11.61 | 11.62 | 11.25 | 11.35 | 35.8M |
| 2024-12-27 | 11.81 | 12.08 | 11.58 | 11.63 | 31.3M |
| 2024-12-26 | 11.73 | 11.93 | 11.72 | 11.84 | 14.7M |
| 2024-12-25 | 11.95 | 12.01 | 11.68 | 11.71 | 19.9M |
| 2024-12-24 | 12.01 | 12.10 | 11.81 | 12.05 | 26.7M |
| 2024-12-23 | 12.66 | 12.70 | 11.99 | 12.04 | 34.4M |
| 2024-12-20 | 12.36 | 12.80 | 12.25 | 12.65 | 61.0M |
| 2024-12-19 | 11.99 | 12.56 | 11.90 | 12.46 | 60.8M |
| 2024-12-18 | 11.90 | 12.02 | 11.81 | 11.96 | 21.4M |
| 2024-12-17 | 11.92 | 12.03 | 11.76 | 11.87 | 26.5M |
| 2024-12-16 | 12.11 | 12.14 | 11.82 | 11.92 | 29.2M |
| 2024-12-13 | 12.35 | 12.43 | 12.11 | 12.12 | 36.1M |
| 2024-12-12 | 12.50 | 12.53 | 12.22 | 12.48 | 44.3M |
| 2024-12-11 | 12.74 | 12.84 | 12.46 | 12.54 | 53.8M |
| 2024-12-10 | 13.04 | 13.13 | 12.78 | 12.81 | 48.7M |
| 2024-12-09 | 12.94 | 13.10 | 12.52 | 12.66 | 41.2M |
| 2024-12-06 | 12.90 | 13.13 | 12.66 | 12.93 | 45.3M |
| 2024-12-05 | 12.55 | 12.99 | 12.55 | 12.88 | 40.8M |
| 2024-12-04 | 13.10 | 13.19 | 12.56 | 12.60 | 44.5M |
| 2024-12-03 | 13.29 | 13.31 | 12.92 | 13.02 | 38.0M |
| 2024-12-02 | 13.18 | 13.36 | 13.00 | 13.22 | 52.0M |
| 2024-11-29 | 12.95 | 13.50 | 12.92 | 13.22 | 81.5M |
| 2024-11-28 | 12.89 | 13.05 | 12.72 | 12.78 | 42.1M |
| 2024-11-27 | 12.54 | 12.95 | 12.15 | 12.92 | 47.6M |
| 2024-11-26 | 12.45 | 13.05 | 12.35 | 12.62 | 48.0M |
| 2024-11-25 | 12.60 | 12.74 | 11.97 | 12.54 | 60.3M |
| 2024-11-22 | 12.45 | 13.50 | 12.37 | 12.57 | 97.2M |
| 2024-11-21 | 12.46 | 12.65 | 12.32 | 12.55 | 47.3M |
| 2024-11-20 | 12.19 | 12.57 | 12.08 | 12.44 | 51.9M |
| 2024-11-19 | 12.20 | 12.30 | 11.70 | 12.28 | 56.2M |
| 2024-11-18 | 12.99 | 13.15 | 12.07 | 12.13 | 72.0M |
| 2024-11-15 | 12.98 | 13.64 | 12.95 | 13.00 | 78.5M |
| 2024-11-14 | 13.96 | 13.97 | 13.10 | 13.10 | 91.7M |
| 2024-11-13 | 13.39 | 14.14 | 13.31 | 14.01 | 131.9M |
| 2024-11-12 | 14.11 | 14.53 | 13.30 | 13.47 | 164.6M |
| 2024-11-11 | 12.58 | 13.84 | 12.53 | 13.84 | 107.8M |
| 2024-11-08 | 12.46 | 13.10 | 12.14 | 12.58 | 142.0M |
| 2024-11-07 | 11.72 | 12.36 | 11.53 | 12.30 | 114.7M |
| 2024-11-06 | 11.68 | 12.13 | 11.52 | 11.83 | 103.5M |
| 2024-11-05 | 11.15 | 12.11 | 11.00 | 11.82 | 125.9M |
| 2024-11-04 | 11.00 | 11.11 | 10.87 | 11.01 | 37.0M |
| 2024-11-01 | 11.23 | 11.50 | 10.90 | 10.91 | 64.1M |
| 2024-10-31 | 11.62 | 11.63 | 11.03 | 11.40 | 111.1M |
| 2024-10-30 | 12.24 | 12.33 | 11.74 | 12.05 | 63.0M |
| 2024-10-29 | 11.91 | 12.20 | 11.74 | 11.99 | 64.1M |
| 2024-10-28 | 11.66 | 11.97 | 11.53 | 11.93 | 50.2M |
| 2024-10-25 | 11.40 | 11.85 | 11.31 | 11.68 | 46.3M |
| 2024-10-24 | 11.39 | 11.63 | 11.31 | 11.42 | 38.2M |
| 2024-10-23 | 11.29 | 12.01 | 11.08 | 11.50 | 83.3M |
| 2024-10-22 | 11.51 | 11.51 | 11.10 | 11.25 | 50.2M |
| 2024-10-21 | 11.09 | 11.64 | 11.05 | 11.51 | 83.7M |
| 2024-10-18 | 10.74 | 11.30 | 10.59 | 11.05 | 94.5M |
| 2024-10-17 | 11.06 | 11.29 | 10.80 | 10.82 | 41.7M |
| 2024-10-16 | 10.72 | 11.12 | 10.61 | 10.93 | 33.1M |
| 2024-10-15 | 11.28 | 11.48 | 10.91 | 10.93 | 47.6M |
| 2024-10-14 | 11.07 | 11.32 | 10.70 | 11.30 | 51.4M |
| 2024-10-11 | 11.65 | 11.77 | 10.88 | 11.06 | 58.8M |
| 2024-10-10 | 11.60 | 12.10 | 11.41 | 11.77 | 80.3M |
| 2024-10-09 | 12.58 | 12.69 | 11.45 | 11.64 | 130.8M |
| 2024-10-08 | 12.65 | 12.65 | 12.09 | 12.65 | 154.0M |
| 2024-09-30 | 11.18 | 11.50 | 11.11 | 11.50 | 62.7M |
| 2024-09-27 | 9.71 | 10.49 | 9.71 | 10.45 | 43.6M |
| 2024-09-26 | 9.06 | 9.55 | 9.05 | 9.54 | 35.0M |
| 2024-09-25 | 9.15 | 9.32 | 9.06 | 9.10 | 34.1M |
| 2024-09-24 | 8.78 | 8.97 | 8.60 | 8.97 | 29.7M |
| 2024-09-23 | 8.76 | 8.86 | 8.69 | 8.75 | 13.2M |
| 2024-09-20 | 8.73 | 8.81 | 8.64 | 8.76 | 18.5M |
| 2024-09-19 | 8.32 | 8.80 | 8.32 | 8.73 | 19.2M |
| 2024-09-18 | 8.58 | 8.67 | 8.44 | 8.55 | 10.3M |
| 2024-09-13 | 8.71 | 8.75 | 8.58 | 8.59 | 9.2M |
| 2024-09-12 | 8.76 | 8.90 | 8.69 | 8.70 | 14.8M |
| 2024-09-11 | 8.63 | 8.77 | 8.59 | 8.76 | 16.2M |
| 2024-09-10 | 8.37 | 8.71 | 8.24 | 8.64 | 21.4M |
| 2024-09-09 | 8.41 | 8.49 | 8.28 | 8.35 | 14.1M |
| 2024-09-06 | 8.62 | 8.68 | 8.43 | 8.45 | 9.2M |
| 2024-09-05 | 8.50 | 8.68 | 8.48 | 8.61 | 14.9M |
| 2024-09-04 | 8.40 | 8.58 | 8.39 | 8.45 | 14.2M |
| 2024-09-03 | 8.33 | 8.50 | 8.29 | 8.47 | 18.1M |
| 2024-09-02 | 8.71 | 8.73 | 8.31 | 8.32 | 22.6M |
| 2024-08-30 | 8.45 | 8.78 | 8.39 | 8.71 | 27.6M |
| 2024-08-29 | 8.19 | 8.55 | 8.17 | 8.44 | 15.1M |
| 2024-08-28 | 8.14 | 8.30 | 8.03 | 8.24 | 15.6M |
| 2024-08-27 | 8.29 | 8.34 | 8.09 | 8.13 | 16.2M |
| 2024-08-26 | 8.43 | 8.48 | 8.28 | 8.31 | 17.3M |
| 2024-08-23 | 8.24 | 8.45 | 8.22 | 8.38 | 19.2M |
| 2024-08-22 | 8.43 | 8.51 | 8.19 | 8.21 | 16.4M |
| 2024-08-21 | 8.44 | 8.59 | 8.40 | 8.44 | 13.2M |
| 2024-08-20 | 8.69 | 8.71 | 8.45 | 8.47 | 15.9M |
| 2024-08-19 | 8.68 | 8.88 | 8.67 | 8.70 | 15.5M |
| 2024-08-16 | 8.82 | 8.85 | 8.68 | 8.68 | 11.3M |
| 2024-08-15 | 8.66 | 8.92 | 8.59 | 8.80 | 18.5M |
| 2024-08-14 | 8.79 | 8.86 | 8.66 | 8.67 | 13.5M |
| 2024-08-13 | 8.76 | 8.84 | 8.69 | 8.79 | 13.3M |
| 2024-08-12 | 8.89 | 8.93 | 8.71 | 8.75 | 20.0M |
| 2024-08-09 | 9.22 | 9.28 | 8.94 | 8.94 | 17.4M |
| 2024-08-08 | 9.12 | 9.24 | 8.96 | 9.19 | 14.7M |
| 2024-08-07 | 9.17 | 9.26 | 9.09 | 9.20 | 13.7M |
| 2024-08-06 | 9.14 | 9.25 | 9.06 | 9.18 | 15.9M |
| 2024-08-05 | 9.20 | 9.40 | 9.05 | 9.06 | 21.1M |
| 2024-08-02 | 9.38 | 9.53 | 9.20 | 9.26 | 17.5M |
| 2024-08-01 | 9.59 | 9.71 | 9.37 | 9.45 | 22.5M |
| 2024-07-31 | 9.20 | 9.58 | 9.19 | 9.58 | 23.4M |
| 2024-07-30 | 9.14 | 9.27 | 9.09 | 9.23 | 12.7M |
| 2024-07-29 | 9.30 | 9.34 | 9.16 | 9.19 | 11.7M |
| 2024-07-26 | 9.30 | 9.48 | 9.20 | 9.30 | 14.8M |
| 2024-07-25 | 9.17 | 9.45 | 9.13 | 9.26 | 16.1M |
| 2024-07-24 | 9.38 | 9.42 | 9.15 | 9.20 | 17.9M |
| 2024-07-23 | 9.61 | 9.66 | 9.40 | 9.41 | 24.4M |
| 2024-07-22 | 9.49 | 9.77 | 9.40 | 9.68 | 34.9M |
| 2024-07-19 | 8.94 | 9.47 | 8.92 | 9.36 | 31.0M |
| 2024-07-18 | 9.00 | 9.06 | 8.76 | 9.02 | 21.3M |
| 2024-07-17 | 9.00 | 9.11 | 8.94 | 9.02 | 15.7M |
| 2024-07-16 | 8.95 | 9.07 | 8.68 | 9.03 | 21.0M |
| 2024-07-15 | 9.17 | 9.20 | 8.85 | 8.88 | 20.5M |
| 2024-07-12 | 9.35 | 9.37 | 9.17 | 9.19 | 19.1M |
| 2024-07-11 | 9.20 | 9.43 | 9.10 | 9.41 | 24.5M |
| 2024-07-10 | 8.80 | 9.27 | 8.68 | 9.08 | 32.3M |
| 2024-07-09 | 8.99 | 9.03 | 8.73 | 8.92 | 30.8M |
| 2024-07-08 | 9.31 | 9.31 | 8.97 | 9.00 | 28.0M |
| 2024-07-05 | 9.29 | 9.41 | 9.21 | 9.34 | 23.0M |
| 2024-07-04 | 9.66 | 9.68 | 9.25 | 9.28 | 35.2M |
| 2024-07-03 | 10.39 | 10.39 | 9.65 | 9.66 | 54.7M |
| 2024-07-02 | 9.95 | 10.59 | 9.95 | 10.26 | 53.3M |
| 2024-07-01 | 9.96 | 9.98 | 9.65 | 9.82 | 17.8M |
| 2024-06-28 | 10.33 | 10.37 | 9.97 | 10.00 | 19.2M |
| 2024-06-27 | 10.25 | 10.60 | 10.22 | 10.29 | 22.8M |
| 2024-06-26 | 9.83 | 10.32 | 9.73 | 10.30 | 20.4M |
| 2024-06-25 | 10.15 | 10.21 | 9.74 | 9.85 | 24.3M |
| 2024-06-24 | 10.26 | 10.31 | 10.03 | 10.09 | 24.8M |
| 2024-06-21 | 10.36 | 10.38 | 10.10 | 10.31 | 18.0M |
| 2024-06-20 | 10.70 | 10.72 | 10.34 | 10.36 | 18.0M |
| 2024-06-19 | 10.93 | 10.97 | 10.66 | 10.72 | 16.5M |
| 2024-06-18 | 10.89 | 11.05 | 10.82 | 10.92 | 14.5M |
| 2024-06-17 | 10.93 | 11.00 | 10.75 | 10.87 | 13.8M |
| 2024-06-14 | 10.93 | 10.97 | 10.77 | 10.92 | 12.9M |
| 2024-06-13 | 10.96 | 11.06 | 10.80 | 10.92 | 11.5M |
| 2024-06-12 | 10.99 | 11.14 | 10.91 | 10.92 | 14.8M |
| 2024-06-11 | 10.75 | 11.04 | 10.55 | 10.99 | 17.9M |
| 2024-06-07 | 10.70 | 10.92 | 10.66 | 10.77 | 14.8M |
| 2024-06-06 | 11.14 | 11.17 | 10.58 | 10.62 | 26.2M |
| 2024-06-05 | 10.88 | 11.24 | 10.83 | 11.14 | 19.4M |
| 2024-06-04 | 10.84 | 10.95 | 10.75 | 10.87 | 14.6M |
| 2024-06-03 | 11.20 | 11.23 | 10.88 | 10.93 | 15.7M |
| 2024-05-31 | 10.99 | 11.34 | 10.99 | 11.25 | 19.5M |
| 2024-05-30 | 11.00 | 11.07 | 10.87 | 10.99 | 13.7M |
| 2024-05-29 | 11.10 | 11.22 | 11.00 | 11.03 | 11.0M |
| 2024-05-28 | 11.12 | 11.29 | 10.97 | 11.11 | 13.4M |
| 2024-05-27 | 11.28 | 11.32 | 10.88 | 11.13 | 21.3M |
| 2024-05-24 | 11.64 | 11.67 | 11.23 | 11.23 | 17.9M |
| 2024-05-23 | 11.96 | 12.01 | 11.61 | 11.65 | 14.3M |
| 2024-05-22 | 11.87 | 12.03 | 11.80 | 11.99 | 11.6M |
| 2024-05-21 | 11.99 | 12.01 | 11.87 | 11.91 | 11.8M |
| 2024-05-20 | 11.83 | 12.13 | 11.74 | 11.99 | 20.3M |
| 2024-05-17 | 11.51 | 11.83 | 11.43 | 11.83 | 19.1M |
| 2024-05-16 | 11.44 | 11.71 | 11.39 | 11.49 | 18.4M |
| 2024-05-15 | 11.45 | 11.52 | 11.35 | 11.44 | 12.0M |
| 2024-05-14 | 11.43 | 11.60 | 11.38 | 11.49 | 13.6M |
| 2024-05-13 | 11.49 | 11.64 | 11.30 | 11.40 | 18.9M |
| 2024-05-10 | 11.85 | 11.93 | 11.56 | 11.61 | 17.6M |
| 2024-05-09 | 11.63 | 11.89 | 11.60 | 11.82 | 16.1M |
| 2024-05-08 | 11.72 | 11.85 | 11.55 | 11.58 | 16.7M |
| 2024-05-07 | 11.76 | 11.90 | 11.69 | 11.81 | 19.3M |
| 2024-05-06 | 11.82 | 12.07 | 11.73 | 11.76 | 27.7M |
| 2024-04-30 | 11.87 | 11.87 | 11.50 | 11.64 | 24.7M |
| 2024-04-29 | 11.60 | 11.93 | 11.60 | 11.82 | 30.5M |
| 2024-04-26 | 11.44 | 11.76 | 11.42 | 11.75 | 21.6M |
| 2024-04-25 | 11.38 | 11.64 | 11.20 | 11.47 | 20.1M |
| 2024-04-24 | 11.05 | 11.40 | 11.03 | 11.40 | 20.3M |
| 2024-04-23 | 11.10 | 11.25 | 11.04 | 11.12 | 18.5M |
| 2024-04-22 | 11.05 | 11.40 | 10.67 | 11.08 | 27.9M |
| 2024-04-19 | 10.98 | 11.09 | 10.78 | 10.87 | 18.9M |
| 2024-04-18 | 11.10 | 11.29 | 10.87 | 11.04 | 23.0M |
| 2024-04-17 | 10.90 | 11.21 | 10.87 | 11.12 | 24.1M |
| 2024-04-16 | 11.00 | 11.11 | 10.73 | 10.76 | 25.3M |
| 2024-04-15 | 11.20 | 11.39 | 10.95 | 11.09 | 21.9M |
| 2024-04-12 | 11.33 | 11.45 | 11.18 | 11.20 | 15.3M |
| 2024-04-11 | 11.20 | 11.50 | 11.16 | 11.33 | 16.4M |
| 2024-04-10 | 11.60 | 11.61 | 11.18 | 11.29 | 18.4M |
| 2024-04-09 | 11.36 | 11.62 | 11.35 | 11.60 | 14.6M |
| 2024-04-08 | 11.71 | 11.72 | 11.37 | 11.39 | 23.3M |
| 2024-04-03 | 12.35 | 12.37 | 11.60 | 11.71 | 39.9M |
| 2024-04-02 | 12.78 | 12.78 | 12.25 | 12.32 | 28.8M |
| 2024-04-01 | 11.95 | 13.00 | 11.94 | 12.78 | 44.4M |
| 2024-03-29 | 12.05 | 12.08 | 11.75 | 11.95 | 17.0M |
| 2024-03-28 | 11.62 | 12.19 | 11.53 | 12.06 | 26.5M |
| 2024-03-27 | 12.30 | 12.33 | 11.61 | 11.62 | 28.1M |
| 2024-03-26 | 12.56 | 12.72 | 12.15 | 12.30 | 28.4M |
| 2024-03-25 | 13.13 | 13.21 | 12.63 | 12.63 | 27.9M |
| 2024-03-22 | 13.41 | 13.46 | 12.91 | 13.14 | 38.4M |
| 2024-03-21 | 13.39 | 14.25 | 13.36 | 13.46 | 63.3M |
| 2024-03-20 | 13.08 | 13.32 | 13.02 | 13.22 | 22.7M |
| 2024-03-19 | 13.12 | 13.34 | 13.00 | 13.08 | 22.0M |
| 2024-03-18 | 12.87 | 13.13 | 12.80 | 13.12 | 29.1M |
| 2024-03-15 | 12.74 | 12.88 | 12.42 | 12.84 | 21.8M |
| 2024-03-14 | 13.00 | 13.00 | 12.53 | 12.70 | 24.8M |
| 2024-03-13 | 12.93 | 13.19 | 12.80 | 13.02 | 31.6M |
| 2024-03-12 | 12.71 | 12.88 | 12.56 | 12.82 | 27.8M |
| 2024-03-11 | 12.22 | 12.60 | 12.16 | 12.60 | 24.2M |
| 2024-03-08 | 12.25 | 12.37 | 12.05 | 12.30 | 19.7M |
| 2024-03-07 | 12.63 | 12.76 | 12.20 | 12.20 | 22.4M |
| 2024-03-06 | 12.63 | 12.85 | 12.41 | 12.60 | 22.4M |
| 2024-03-05 | 12.80 | 12.99 | 12.60 | 12.68 | 25.9M |
| 2024-03-04 | 13.19 | 13.27 | 12.76 | 12.91 | 30.0M |
| 2024-03-01 | 12.68 | 13.13 | 12.60 | 13.11 | 32.9M |
| 2024-02-29 | 12.07 | 12.68 | 12.01 | 12.67 | 32.0M |
| 2024-02-28 | 12.70 | 13.12 | 12.15 | 12.16 | 44.6M |
| 2024-02-27 | 12.20 | 12.81 | 12.08 | 12.81 | 43.0M |
| 2024-02-26 | 12.20 | 12.45 | 12.16 | 12.28 | 32.4M |
| 2024-02-23 | 12.19 | 12.33 | 12.00 | 12.27 | 29.6M |
| 2024-02-22 | 11.79 | 12.28 | 11.75 | 12.17 | 33.0M |
| 2024-02-21 | 11.40 | 12.13 | 11.33 | 11.79 | 35.4M |
| 2024-02-20 | 11.40 | 11.56 | 11.19 | 11.53 | 26.2M |
| 2024-02-19 | 11.54 | 11.65 | 11.16 | 11.48 | 48.7M |
| 2024-02-08 | 11.04 | 11.43 | 10.69 | 11.39 | 49.3M |
| 2024-02-07 | 10.70 | 11.16 | 10.69 | 10.90 | 50.7M |
| 2024-02-06 | 10.03 | 10.76 | 9.83 | 10.64 | 48.9M |
| 2024-02-05 | 10.90 | 10.90 | 9.71 | 9.92 | 68.3M |
| 2024-02-02 | 11.26 | 11.38 | 10.26 | 10.71 | 52.1M |
| 2024-02-01 | 11.16 | 11.59 | 10.94 | 11.21 | 37.6M |
| 2024-01-31 | 11.84 | 11.91 | 11.13 | 11.19 | 47.3M |
| 2024-01-30 | 12.34 | 12.43 | 11.86 | 11.91 | 33.1M |
| 2024-01-29 | 12.52 | 12.74 | 12.32 | 12.33 | 28.2M |
| 2024-01-26 | 12.89 | 12.98 | 12.60 | 12.66 | 24.2M |
| 2024-01-25 | 12.63 | 13.03 | 12.48 | 12.96 | 29.6M |
| 2024-01-24 | 12.96 | 13.00 | 12.35 | 12.67 | 40.2M |
| 2024-01-23 | 12.58 | 13.01 | 12.38 | 12.90 | 25.5M |
| 2024-01-22 | 13.17 | 13.20 | 12.45 | 12.60 | 31.3M |
| 2024-01-19 | 13.27 | 13.50 | 13.12 | 13.16 | 24.8M |
| 2024-01-18 | 13.16 | 13.43 | 12.91 | 13.38 | 30.0M |
| 2024-01-17 | 13.49 | 13.53 | 13.20 | 13.20 | 24.0M |
| 2024-01-16 | 13.85 | 13.86 | 13.26 | 13.53 | 46.8M |
| 2024-01-15 | 13.89 | 14.17 | 13.77 | 13.90 | 32.4M |
| 2024-01-12 | 14.93 | 14.93 | 13.60 | 14.05 | 63.3M |
| 2024-01-11 | 15.09 | 15.34 | 14.78 | 14.93 | 33.5M |
| 2024-01-10 | 15.25 | 15.41 | 14.84 | 15.03 | 20.0M |
| 2024-01-09 | 15.76 | 16.00 | 15.07 | 15.31 | 29.7M |
| 2024-01-08 | 16.39 | 16.39 | 15.73 | 15.76 | 24.4M |
| 2024-01-05 | 16.91 | 17.00 | 16.38 | 16.49 | 15.0M |
| 2024-01-04 | 17.42 | 17.45 | 16.70 | 16.91 | 13.0M |
| 2024-01-03 | 17.62 | 18.28 | 17.12 | 17.28 | 24.3M |
| 2024-01-02 | 17.80 | 17.85 | 17.40 | 17.40 | 10.8M |