14.78
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.88 | 8.46 | 7.88 | 8.19 | 59.5M |
| 2022-12-29 | 8.02 | 8.36 | 7.88 | 7.89 | 42.9M |
| 2022-12-28 | 8.02 | 8.25 | 7.83 | 8.07 | 32.9M |
| 2022-12-27 | 8.34 | 8.34 | 7.94 | 8.07 | 42.6M |
| 2022-12-26 | 8.21 | 8.38 | 8.07 | 8.35 | 51.3M |
| 2022-12-23 | 7.88 | 8.36 | 7.86 | 8.22 | 51.9M |
| 2022-12-22 | 8.29 | 8.34 | 7.88 | 7.89 | 55.4M |
| 2022-12-21 | 7.92 | 8.55 | 7.85 | 8.15 | 67.2M |
| 2022-12-20 | 9.55 | 9.77 | 8.11 | 8.17 | 111.4M |
| 2022-12-19 | 8.60 | 8.98 | 8.46 | 8.88 | 65.0M |
| 2022-12-16 | 8.91 | 8.92 | 8.45 | 8.68 | 63.4M |
| 2022-12-15 | 8.33 | 9.14 | 8.33 | 8.80 | 96.7M |
| 2022-12-14 | 8.13 | 8.55 | 8.13 | 8.31 | 47.7M |
| 2022-12-13 | 8.68 | 8.76 | 8.16 | 8.19 | 59.1M |
| 2022-12-12 | 8.61 | 8.94 | 8.53 | 8.76 | 57.8M |
| 2022-12-09 | 8.70 | 8.75 | 8.48 | 8.55 | 38.1M |
| 2022-12-08 | 8.91 | 9.00 | 8.61 | 8.71 | 46.7M |
| 2022-12-07 | 9.27 | 9.41 | 8.93 | 9.05 | 62.7M |
| 2022-12-06 | 9.89 | 10.17 | 9.25 | 9.32 | 84.7M |
| 2022-12-05 | 10.50 | 10.50 | 9.65 | 9.91 | 136.3M |
| 2022-12-02 | 8.79 | 9.70 | 8.79 | 9.70 | 49.1M |
| 2022-12-01 | 8.31 | 9.21 | 8.30 | 8.82 | 84.4M |
| 2022-11-30 | 8.05 | 8.65 | 7.95 | 8.38 | 69.9M |
| 2022-11-29 | 7.79 | 8.40 | 7.69 | 8.08 | 56.9M |
| 2022-11-28 | 7.90 | 7.98 | 7.64 | 7.83 | 47.4M |
| 2022-11-25 | 7.86 | 8.37 | 7.83 | 8.16 | 63.8M |
| 2022-11-24 | 8.02 | 8.18 | 7.73 | 7.96 | 55.9M |
| 2022-11-23 | 8.69 | 8.69 | 7.84 | 8.08 | 97.6M |
| 2022-11-22 | 7.81 | 8.71 | 7.75 | 8.71 | 102.9M |
| 2022-11-21 | 7.71 | 7.96 | 7.64 | 7.92 | 82.8M |
| 2022-11-18 | 7.95 | 8.42 | 7.56 | 7.56 | 120.5M |
| 2022-11-17 | 8.50 | 8.50 | 7.98 | 8.10 | 160.1M |
| 2022-11-16 | 7.00 | 7.73 | 6.96 | 7.73 | 72.1M |
| 2022-11-15 | 6.88 | 7.03 | 6.86 | 7.03 | 16.5M |
| 2022-11-14 | 6.91 | 6.96 | 6.82 | 6.91 | 16.3M |
| 2022-11-11 | 7.17 | 7.21 | 6.92 | 6.93 | 22.8M |
| 2022-11-10 | 6.84 | 7.10 | 6.78 | 7.08 | 26.6M |
| 2022-11-09 | 6.93 | 6.96 | 6.83 | 6.83 | 11.1M |
| 2022-11-08 | 6.94 | 7.01 | 6.90 | 6.96 | 13.7M |
| 2022-11-07 | 6.82 | 7.02 | 6.75 | 6.96 | 21.6M |
| 2022-11-04 | 6.70 | 6.85 | 6.68 | 6.82 | 19.1M |
| 2022-11-03 | 6.81 | 6.83 | 6.59 | 6.68 | 23.1M |
| 2022-11-02 | 6.68 | 7.01 | 6.66 | 6.79 | 44.2M |
| 2022-11-01 | 6.44 | 6.55 | 6.37 | 6.50 | 28.8M |
| 2022-10-31 | 6.10 | 6.67 | 6.10 | 6.42 | 43.6M |
| 2022-10-28 | 6.29 | 6.31 | 6.04 | 6.06 | 17.0M |
| 2022-10-27 | 6.32 | 6.44 | 6.20 | 6.35 | 20.6M |
| 2022-10-26 | 6.28 | 6.36 | 6.23 | 6.30 | 15.8M |
| 2022-10-25 | 6.26 | 6.37 | 6.20 | 6.24 | 9.0M |
| 2022-10-24 | 6.53 | 6.63 | 6.27 | 6.30 | 10.1M |
| 2022-10-21 | 6.63 | 6.63 | 6.50 | 6.51 | 6.1M |
| 2022-10-20 | 6.51 | 6.68 | 6.51 | 6.61 | 7.6M |
| 2022-10-19 | 6.60 | 6.62 | 6.50 | 6.54 | 6.5M |
| 2022-10-18 | 6.67 | 6.72 | 6.58 | 6.61 | 8.3M |
| 2022-10-17 | 6.58 | 6.75 | 6.47 | 6.68 | 18.1M |
| 2022-10-14 | 6.55 | 6.75 | 6.51 | 6.69 | 18.1M |
| 2022-10-13 | 6.33 | 6.63 | 6.26 | 6.53 | 16.0M |
| 2022-10-12 | 6.10 | 6.33 | 6.03 | 6.31 | 8.3M |
| 2022-10-11 | 6.07 | 6.13 | 5.95 | 6.11 | 6.4M |
| 2022-10-10 | 6.13 | 6.17 | 6.01 | 6.03 | 6.6M |
| 2022-09-30 | 6.10 | 6.18 | 6.08 | 6.13 | 8.0M |
| 2022-09-29 | 6.28 | 6.33 | 6.08 | 6.11 | 7.7M |
| 2022-09-28 | 6.41 | 6.42 | 6.21 | 6.22 | 7.1M |
| 2022-09-27 | 6.27 | 6.43 | 6.27 | 6.42 | 7.6M |
| 2022-09-26 | 6.32 | 6.40 | 6.24 | 6.26 | 9.9M |
| 2022-09-23 | 6.48 | 6.54 | 6.34 | 6.37 | 8.9M |
| 2022-09-22 | 6.53 | 6.56 | 6.48 | 6.50 | 7.4M |
| 2022-09-21 | 6.46 | 6.56 | 6.32 | 6.53 | 9.4M |
| 2022-09-20 | 6.45 | 6.52 | 6.43 | 6.46 | 7.0M |
| 2022-09-19 | 6.52 | 6.58 | 6.38 | 6.42 | 12.6M |
| 2022-09-16 | 6.68 | 6.77 | 6.56 | 6.56 | 11.1M |
| 2022-09-15 | 6.82 | 6.86 | 6.61 | 6.70 | 12.0M |
| 2022-09-14 | 6.73 | 6.86 | 6.71 | 6.81 | 11.0M |
| 2022-09-13 | 6.88 | 7.00 | 6.85 | 6.87 | 9.3M |
| 2022-09-09 | 6.89 | 6.93 | 6.80 | 6.90 | 10.7M |
| 2022-09-08 | 7.00 | 7.05 | 6.88 | 6.89 | 13.3M |
| 2022-09-07 | 7.10 | 7.11 | 6.92 | 6.98 | 19.5M |
| 2022-09-06 | 7.06 | 7.15 | 7.00 | 7.14 | 16.4M |
| 2022-09-05 | 7.17 | 7.19 | 6.99 | 7.04 | 19.2M |
| 2022-09-02 | 6.95 | 7.24 | 6.95 | 7.18 | 23.8M |
| 2022-09-01 | 7.09 | 7.18 | 6.94 | 6.99 | 17.6M |
| 2022-08-31 | 7.19 | 7.27 | 7.05 | 7.07 | 21.6M |
| 2022-08-30 | 7.03 | 7.27 | 7.03 | 7.20 | 24.0M |
| 2022-08-29 | 6.95 | 7.13 | 6.91 | 7.09 | 19.9M |
| 2022-08-26 | 7.01 | 7.25 | 7.01 | 7.05 | 23.8M |
| 2022-08-25 | 7.25 | 7.30 | 6.93 | 7.07 | 38.0M |
| 2022-08-24 | 7.35 | 7.45 | 7.19 | 7.33 | 37.3M |
| 2022-08-23 | 7.45 | 7.50 | 7.28 | 7.34 | 48.6M |
| 2022-08-22 | 7.15 | 7.63 | 7.10 | 7.63 | 62.3M |
| 2022-08-19 | 7.03 | 7.39 | 6.99 | 7.17 | 62.2M |
| 2022-08-18 | 7.00 | 7.25 | 6.85 | 7.04 | 68.1M |
| 2022-08-17 | 6.98 | 7.14 | 6.82 | 7.14 | 81.4M |
| 2022-08-16 | 6.49 | 6.50 | 6.44 | 6.49 | 7.2M |
| 2022-08-15 | 6.57 | 6.58 | 6.45 | 6.48 | 8.1M |
| 2022-08-12 | 6.44 | 6.57 | 6.39 | 6.55 | 11.5M |
| 2022-08-11 | 6.29 | 6.44 | 6.29 | 6.42 | 8.5M |
| 2022-08-10 | 6.32 | 6.32 | 6.24 | 6.27 | 4.2M |
| 2022-08-09 | 6.34 | 6.35 | 6.25 | 6.29 | 6.7M |
| 2022-08-08 | 6.32 | 6.42 | 6.29 | 6.36 | 7.1M |
| 2022-08-05 | 6.14 | 6.35 | 6.13 | 6.32 | 10.9M |
| 2022-08-04 | 6.08 | 6.14 | 6.03 | 6.13 | 6.0M |
| 2022-08-03 | 6.12 | 6.19 | 6.01 | 6.04 | 8.4M |
| 2022-08-02 | 6.37 | 6.37 | 6.00 | 6.09 | 14.4M |
| 2022-08-01 | 6.44 | 6.46 | 6.38 | 6.42 | 5.8M |
| 2022-07-29 | 6.52 | 6.56 | 6.43 | 6.44 | 6.9M |
| 2022-07-28 | 6.57 | 6.60 | 6.49 | 6.54 | 8.4M |
| 2022-07-27 | 6.59 | 6.60 | 6.51 | 6.53 | 6.0M |
| 2022-07-26 | 6.47 | 6.62 | 6.46 | 6.60 | 7.7M |
| 2022-07-25 | 6.58 | 6.66 | 6.45 | 6.48 | 9.6M |
| 2022-07-22 | 6.75 | 6.77 | 6.56 | 6.62 | 12.5M |
| 2022-07-21 | 6.65 | 6.88 | 6.60 | 6.75 | 23.0M |
| 2022-07-20 | 6.65 | 6.70 | 6.57 | 6.63 | 10.8M |
| 2022-07-19 | 6.51 | 6.70 | 6.51 | 6.60 | 14.9M |
| 2022-07-18 | 6.25 | 6.42 | 6.25 | 6.42 | 8.7M |
| 2022-07-15 | 6.43 | 6.43 | 6.23 | 6.23 | 10.6M |
| 2022-07-14 | 6.43 | 6.45 | 6.35 | 6.41 | 6.4M |
| 2022-07-13 | 6.42 | 6.54 | 6.40 | 6.45 | 7.2M |
| 2022-07-12 | 6.50 | 6.53 | 6.38 | 6.38 | 7.7M |
| 2022-07-11 | 6.58 | 6.62 | 6.47 | 6.51 | 8.4M |
| 2022-07-08 | 6.51 | 6.75 | 6.51 | 6.63 | 15.6M |
| 2022-07-07 | 6.50 | 6.58 | 6.47 | 6.50 | 7.0M |
| 2022-07-06 | 6.69 | 6.69 | 6.45 | 6.49 | 11.3M |
| 2022-07-05 | 6.80 | 6.82 | 6.58 | 6.65 | 14.6M |
| 2022-07-04 | 6.75 | 6.83 | 6.71 | 6.82 | 10.8M |
| 2022-07-01 | 6.88 | 6.91 | 6.81 | 6.82 | 9.7M |
| 2022-06-30 | 6.87 | 6.95 | 6.83 | 6.88 | 14.1M |
| 2022-06-29 | 7.02 | 7.11 | 6.86 | 6.87 | 21.3M |
| 2022-06-28 | 7.05 | 7.08 | 6.91 | 7.07 | 22.6M |
| 2022-06-27 | 7.16 | 7.25 | 7.02 | 7.05 | 29.5M |
| 2022-06-24 | 7.24 | 7.32 | 7.10 | 7.16 | 29.5M |
| 2022-06-23 | 7.60 | 7.76 | 7.05 | 7.21 | 45.6M |
| 2022-06-22 | 7.59 | 7.64 | 7.33 | 7.34 | 38.8M |
| 2022-06-21 | 7.15 | 7.85 | 7.07 | 7.59 | 64.2M |
| 2022-06-20 | 7.05 | 7.19 | 7.00 | 7.14 | 20.6M |
| 2022-06-17 | 7.16 | 7.18 | 6.93 | 7.07 | 28.4M |
| 2022-06-16 | 7.03 | 7.35 | 7.00 | 7.25 | 36.2M |
| 2022-06-15 | 6.97 | 7.21 | 6.95 | 7.11 | 33.5M |
| 2022-06-14 | 6.90 | 7.02 | 6.71 | 6.99 | 23.9M |
| 2022-06-13 | 6.93 | 7.04 | 6.88 | 7.01 | 17.2M |
| 2022-06-10 | 6.85 | 7.07 | 6.78 | 6.97 | 23.0M |
| 2022-06-09 | 6.87 | 7.07 | 6.82 | 6.90 | 23.0M |
| 2022-06-08 | 7.08 | 7.16 | 6.82 | 6.96 | 28.7M |
| 2022-06-07 | 6.87 | 7.03 | 6.70 | 6.87 | 22.8M |
| 2022-06-06 | 6.88 | 6.93 | 6.82 | 6.93 | 20.7M |
| 2022-06-02 | 6.90 | 6.92 | 6.81 | 6.87 | 19.4M |
| 2022-06-01 | 6.93 | 7.07 | 6.86 | 6.95 | 31.0M |
| 2022-05-31 | 6.83 | 6.93 | 6.73 | 6.88 | 25.4M |
| 2022-05-30 | 6.76 | 7.08 | 6.63 | 6.92 | 38.6M |
| 2022-05-27 | 6.98 | 7.05 | 6.70 | 6.75 | 42.9M |
| 2022-05-26 | 7.00 | 7.15 | 6.90 | 7.04 | 59.7M |
| 2022-05-25 | 6.40 | 7.21 | 6.31 | 7.20 | 81.6M |
| 2022-05-24 | 7.24 | 7.25 | 6.45 | 6.55 | 67.3M |
| 2022-05-23 | 6.89 | 6.89 | 6.89 | 6.89 | 10.1M |
| 2022-05-20 | 6.20 | 6.27 | 6.18 | 6.26 | 10.8M |
| 2022-05-19 | 6.12 | 6.21 | 6.02 | 6.20 | 14.1M |
| 2022-05-18 | 6.23 | 6.38 | 6.21 | 6.24 | 16.1M |
| 2022-05-17 | 6.13 | 6.17 | 6.00 | 6.16 | 11.3M |
| 2022-05-16 | 6.15 | 6.21 | 6.08 | 6.14 | 10.7M |
| 2022-05-13 | 6.15 | 6.16 | 6.06 | 6.12 | 11.1M |
| 2022-05-12 | 5.93 | 6.23 | 5.93 | 6.13 | 14.8M |
| 2022-05-11 | 6.07 | 6.24 | 6.01 | 6.01 | 19.4M |
| 2022-05-10 | 5.92 | 6.09 | 5.88 | 6.07 | 15.2M |
| 2022-05-09 | 5.89 | 6.12 | 5.85 | 6.04 | 16.6M |
| 2022-05-06 | 5.74 | 5.99 | 5.72 | 5.91 | 17.7M |
| 2022-05-05 | 5.95 | 5.99 | 5.78 | 5.93 | 20.7M |
| 2022-04-29 | 5.77 | 5.97 | 5.65 | 5.95 | 21.2M |
| 2022-04-28 | 5.83 | 5.84 | 5.55 | 5.67 | 17.9M |
| 2022-04-27 | 5.50 | 5.84 | 5.43 | 5.83 | 21.6M |
| 2022-04-26 | 5.85 | 5.94 | 5.60 | 5.63 | 23.6M |
| 2022-04-25 | 6.40 | 6.40 | 5.86 | 5.88 | 31.1M |
| 2022-04-22 | 6.69 | 6.70 | 6.46 | 6.50 | 16.1M |
| 2022-04-21 | 6.88 | 7.02 | 6.60 | 6.63 | 19.2M |
| 2022-04-20 | 7.13 | 7.24 | 6.90 | 6.96 | 18.9M |
| 2022-04-19 | 6.95 | 7.07 | 6.91 | 7.07 | 16.0M |
| 2022-04-18 | 6.90 | 6.99 | 6.71 | 6.94 | 16.6M |
| 2022-04-15 | 6.85 | 7.24 | 6.85 | 6.94 | 30.5M |
| 2022-04-14 | 7.49 | 7.52 | 7.23 | 7.24 | 24.7M |
| 2022-04-13 | 7.72 | 7.76 | 7.40 | 7.40 | 22.7M |
| 2022-04-12 | 7.72 | 7.91 | 7.59 | 7.88 | 25.7M |
| 2022-04-11 | 7.97 | 8.06 | 7.46 | 7.54 | 27.1M |
| 2022-04-08 | 8.25 | 8.31 | 7.92 | 8.03 | 23.1M |
| 2022-04-07 | 8.56 | 8.67 | 8.22 | 8.22 | 28.6M |
| 2022-04-06 | 8.43 | 8.75 | 8.38 | 8.64 | 36.5M |
| 2022-04-01 | 8.06 | 8.50 | 7.99 | 8.49 | 39.7M |
| 2022-03-31 | 8.22 | 8.29 | 8.08 | 8.13 | 19.8M |
| 2022-03-30 | 8.24 | 8.27 | 8.06 | 8.26 | 19.9M |
| 2022-03-29 | 8.33 | 8.42 | 8.11 | 8.14 | 16.4M |
| 2022-03-28 | 8.21 | 8.47 | 8.18 | 8.31 | 17.8M |
| 2022-03-25 | 8.44 | 8.50 | 8.28 | 8.30 | 18.5M |
| 2022-03-24 | 8.57 | 8.61 | 8.31 | 8.43 | 27.9M |
| 2022-03-23 | 8.65 | 8.79 | 8.59 | 8.64 | 25.0M |
| 2022-03-22 | 8.60 | 8.97 | 8.50 | 8.79 | 36.9M |
| 2022-03-21 | 8.75 | 8.85 | 8.60 | 8.70 | 27.4M |
| 2022-03-18 | 8.46 | 8.68 | 8.42 | 8.56 | 23.9M |
| 2022-03-17 | 8.45 | 8.72 | 8.39 | 8.58 | 37.0M |
| 2022-03-16 | 8.04 | 8.40 | 7.81 | 8.37 | 41.2M |
| 2022-03-15 | 8.38 | 8.53 | 7.92 | 7.92 | 34.0M |
| 2022-03-14 | 8.69 | 8.82 | 8.39 | 8.40 | 30.6M |
| 2022-03-11 | 8.70 | 8.93 | 8.55 | 8.87 | 36.8M |
| 2022-03-10 | 9.32 | 9.41 | 9.00 | 9.04 | 51.0M |
| 2022-03-09 | 8.80 | 9.26 | 8.50 | 9.20 | 58.7M |
| 2022-03-08 | 8.72 | 9.04 | 8.58 | 8.83 | 48.9M |
| 2022-03-07 | 8.88 | 8.98 | 8.68 | 8.74 | 27.5M |
| 2022-03-04 | 8.97 | 9.04 | 8.77 | 8.87 | 38.4M |
| 2022-03-03 | 9.32 | 9.36 | 8.98 | 9.02 | 40.1M |
| 2022-03-02 | 9.25 | 9.44 | 9.15 | 9.29 | 27.6M |
| 2022-03-01 | 9.40 | 9.53 | 9.26 | 9.39 | 37.0M |
| 2022-02-28 | 9.43 | 9.49 | 9.05 | 9.45 | 41.6M |
| 2022-02-25 | 9.29 | 9.54 | 9.18 | 9.38 | 53.2M |
| 2022-02-24 | 10.11 | 10.23 | 9.29 | 9.29 | 98.5M |
| 2022-02-23 | 10.31 | 10.64 | 10.05 | 10.32 | 73.8M |
| 2022-02-22 | 10.41 | 10.52 | 9.98 | 10.26 | 95.1M |
| 2022-02-21 | 10.37 | 11.11 | 10.28 | 10.66 | 129.5M |
| 2022-02-18 | 9.90 | 10.36 | 9.85 | 10.10 | 79.7M |
| 2022-02-17 | 10.06 | 10.14 | 9.71 | 9.75 | 77.4M |
| 2022-02-16 | 10.00 | 10.40 | 9.71 | 10.18 | 94.2M |
| 2022-02-15 | 9.44 | 10.06 | 9.40 | 9.71 | 67.0M |
| 2022-02-14 | 9.26 | 9.84 | 9.21 | 9.49 | 53.5M |
| 2022-02-11 | 9.67 | 9.89 | 9.37 | 9.40 | 70.0M |
| 2022-02-10 | 9.56 | 9.74 | 9.38 | 9.71 | 75.4M |
| 2022-02-09 | 9.00 | 9.90 | 9.00 | 9.56 | 100.7M |
| 2022-02-08 | 8.57 | 9.16 | 8.34 | 9.02 | 81.2M |
| 2022-02-07 | 8.78 | 9.00 | 8.42 | 8.58 | 78.4M |
| 2022-01-28 | 8.80 | 9.07 | 8.53 | 8.64 | 131.9M |
| 2022-01-27 | 9.76 | 9.89 | 9.48 | 9.48 | 34.5M |
| 2022-01-26 | 11.98 | 12.10 | 10.53 | 10.53 | 80.7M |
| 2022-01-25 | 11.92 | 12.21 | 11.38 | 11.70 | 153.1M |
| 2022-01-24 | 11.25 | 12.73 | 11.25 | 12.31 | 213.1M |
| 2022-01-21 | 11.33 | 12.84 | 11.15 | 11.57 | 200.5M |
| 2022-01-20 | 11.20 | 12.61 | 10.81 | 11.85 | 246.9M |
| 2022-01-19 | 11.21 | 12.00 | 11.02 | 11.46 | 208.7M |
| 2022-01-18 | 10.91 | 10.91 | 10.91 | 10.91 | 21.1M |
| 2022-01-17 | 9.32 | 9.92 | 9.27 | 9.92 | 53.4M |
| 2022-01-14 | 9.07 | 9.29 | 8.96 | 9.02 | 25.8M |
| 2022-01-13 | 9.18 | 9.38 | 9.06 | 9.09 | 26.4M |
| 2022-01-12 | 9.02 | 9.36 | 8.83 | 9.20 | 35.4M |
| 2022-01-11 | 9.39 | 9.45 | 8.99 | 9.06 | 36.3M |
| 2022-01-10 | 9.48 | 9.60 | 9.24 | 9.39 | 37.5M |
| 2022-01-07 | 9.52 | 10.13 | 9.30 | 9.34 | 56.7M |
| 2022-01-06 | 9.69 | 9.72 | 9.13 | 9.46 | 53.8M |
| 2022-01-05 | 9.80 | 9.86 | 9.40 | 9.58 | 72.3M |
| 2022-01-04 | 8.81 | 9.69 | 8.81 | 9.69 | 90.9M |