17.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 25.50 | 25.95 | 25.45 | 25.75 | 6.5M |
| 2023-12-28 | 25.10 | 25.80 | 25.00 | 25.50 | 3.3M |
| 2023-12-27 | 25.45 | 25.45 | 24.85 | 25.00 | 3.7M |
| 2023-12-22 | 25.80 | 25.90 | 25.30 | 25.45 | 3.8M |
| 2023-12-21 | 24.65 | 25.95 | 24.65 | 25.50 | 6.9M |
| 2023-12-20 | 25.55 | 26.20 | 25.50 | 25.65 | 4.7M |
| 2023-12-19 | 24.50 | 25.40 | 24.50 | 25.20 | 6.1M |
| 2023-12-18 | 24.95 | 25.10 | 24.35 | 24.50 | 4.9M |
| 2023-12-15 | 25.00 | 25.40 | 24.65 | 24.95 | 8.3M |
| 2023-12-14 | 23.50 | 24.45 | 23.50 | 24.20 | 4.6M |
| 2023-12-13 | 23.25 | 23.55 | 23.00 | 23.35 | 1.7M |
| 2023-12-12 | 23.35 | 23.80 | 23.05 | 23.25 | 4.2M |
| 2023-12-11 | 22.50 | 23.20 | 21.95 | 23.00 | 4.5M |
| 2023-12-08 | 22.90 | 23.05 | 22.20 | 22.55 | 3.7M |
| 2023-12-07 | 22.55 | 23.35 | 22.55 | 22.90 | 2.2M |
| 2023-12-06 | 22.90 | 23.15 | 22.70 | 22.75 | 1.8M |
| 2023-12-05 | 23.05 | 23.55 | 22.90 | 23.00 | 6.9M |
| 2023-12-04 | 22.90 | 23.35 | 22.85 | 23.20 | 3.2M |
| 2023-12-01 | 22.75 | 23.40 | 22.70 | 23.05 | 3.1M |
| 2023-11-30 | 23.00 | 23.00 | 22.35 | 22.80 | 5.5M |
| 2023-11-29 | 24.10 | 24.10 | 23.05 | 23.20 | 6.4M |
| 2023-11-28 | 23.70 | 24.25 | 23.55 | 24.15 | 3.4M |
| 2023-11-27 | 24.00 | 24.00 | 23.55 | 23.75 | 2.3M |
| 2023-11-24 | 24.05 | 24.05 | 23.85 | 23.95 | 0.7M |
| 2023-11-23 | 24.10 | 24.40 | 23.85 | 24.00 | 3.3M |
| 2023-11-22 | 23.70 | 24.45 | 23.70 | 24.30 | 4.7M |
| 2023-11-21 | 23.80 | 24.00 | 23.60 | 23.90 | 3.1M |
| 2023-11-20 | 23.85 | 24.10 | 23.30 | 23.70 | 6.4M |
| 2023-11-17 | 24.25 | 24.45 | 23.65 | 23.95 | 6.5M |
| 2023-11-16 | 24.60 | 24.65 | 23.85 | 24.35 | 4.7M |
| 2023-11-15 | 25.10 | 25.75 | 24.40 | 24.60 | 9.8M |
| 2023-11-14 | 24.00 | 25.05 | 23.30 | 24.40 | 11.0M |
| 2023-11-13 | 25.25 | 25.25 | 23.85 | 24.00 | 10.1M |
| 2023-11-10 | 25.00 | 25.50 | 24.85 | 25.25 | 6.5M |
| 2023-11-09 | 24.55 | 25.20 | 24.55 | 24.90 | 3.7M |
| 2023-11-08 | 24.45 | 24.80 | 24.20 | 24.45 | 2.5M |
| 2023-11-07 | 24.55 | 25.00 | 24.35 | 24.55 | 2.5M |
| 2023-11-06 | 24.20 | 25.15 | 24.20 | 24.80 | 5.6M |
| 2023-11-03 | 23.60 | 24.25 | 23.60 | 24.00 | 4.5M |
| 2023-11-02 | 23.60 | 23.80 | 23.25 | 23.50 | 7.2M |
| 2023-11-01 | 24.05 | 24.50 | 23.70 | 23.80 | 5.3M |
| 2023-10-31 | 24.50 | 24.80 | 24.05 | 24.20 | 3.1M |
| 2023-10-30 | 24.40 | 24.75 | 24.30 | 24.50 | 8.7M |
| 2023-10-27 | 23.95 | 24.55 | 23.65 | 24.40 | 6.9M |
| 2023-10-26 | 24.20 | 24.25 | 23.95 | 24.05 | 3.0M |
| 2023-10-25 | 24.80 | 25.90 | 24.25 | 24.55 | 4.8M |
| 2023-10-24 | 23.95 | 24.20 | 23.80 | 24.00 | 6.4M |
| 2023-10-20 | 24.10 | 24.35 | 23.85 | 24.15 | 4.3M |
| 2023-10-19 | 24.45 | 24.55 | 24.00 | 24.30 | 3.3M |
| 2023-10-18 | 24.70 | 24.95 | 24.25 | 24.65 | 4.6M |
| 2023-10-17 | 24.95 | 25.60 | 24.75 | 25.10 | 4.5M |
| 2023-10-16 | 26.50 | 26.70 | 24.85 | 24.95 | 10.5M |
| 2023-10-13 | 26.30 | 27.00 | 26.25 | 26.70 | 6.7M |
| 2023-10-12 | 26.15 | 26.80 | 25.90 | 26.70 | 7.4M |
| 2023-10-11 | 25.80 | 26.35 | 25.75 | 25.85 | 6.7M |
| 2023-10-10 | 26.10 | 26.35 | 25.45 | 25.75 | 5.1M |
| 2023-10-09 | 25.60 | 26.60 | 25.60 | 26.00 | 3.0M |
| 2023-10-06 | 26.65 | 26.85 | 26.15 | 26.35 | 3.4M |
| 2023-10-05 | 26.80 | 27.00 | 26.35 | 26.50 | 5.1M |
| 2023-10-04 | 27.00 | 27.35 | 26.75 | 27.00 | 7.6M |
| 2023-10-03 | 26.80 | 27.10 | 26.35 | 27.00 | 7.9M |
| 2023-09-29 | 26.00 | 27.05 | 25.90 | 26.90 | 13.2M |
| 2023-09-28 | 25.50 | 26.00 | 25.25 | 25.85 | 5.5M |
| 2023-09-27 | 26.00 | 26.40 | 25.10 | 25.70 | 6.1M |
| 2023-09-26 | 25.75 | 26.15 | 25.30 | 26.00 | 3.9M |
| 2023-09-25 | 26.00 | 26.55 | 25.85 | 26.00 | 2.8M |
| 2023-09-22 | 25.15 | 26.35 | 25.15 | 26.00 | 8.2M |
| 2023-09-21 | 25.00 | 25.75 | 25.00 | 25.40 | 3.9M |
| 2023-09-20 | 25.15 | 25.55 | 25.00 | 25.15 | 2.7M |
| 2023-09-19 | 25.30 | 25.75 | 25.00 | 25.40 | 1.7M |
| 2023-09-18 | 25.45 | 25.75 | 25.20 | 25.65 | 3.3M |
| 2023-09-15 | 25.00 | 25.85 | 25.00 | 25.45 | 4.7M |
| 2023-09-14 | 24.55 | 24.95 | 24.10 | 24.85 | 8.2M |
| 2023-09-13 | 25.25 | 25.70 | 24.95 | 25.05 | 2.5M |
| 2023-09-12 | 25.35 | 25.95 | 25.15 | 25.60 | 4.3M |
| 2023-09-11 | 25.30 | 25.55 | 24.90 | 25.45 | 4.7M |
| 2023-09-07 | 25.55 | 25.65 | 24.85 | 25.50 | 3.6M |
| 2023-09-06 | 25.90 | 26.15 | 25.30 | 25.60 | 5.4M |
| 2023-09-05 | 26.55 | 26.70 | 25.75 | 25.95 | 4.7M |
| 2023-09-04 | 26.05 | 26.65 | 25.90 | 26.50 | 8.7M |
| 2023-08-31 | 26.75 | 26.80 | 25.85 | 26.25 | 4.9M |
| 2023-08-30 | 26.60 | 26.85 | 26.40 | 26.70 | 5.8M |
| 2023-08-29 | 26.95 | 27.15 | 26.20 | 26.55 | 5.5M |
| 2023-08-28 | 27.30 | 27.50 | 26.80 | 26.95 | 1.9M |
| 2023-08-25 | 26.75 | 27.30 | 26.30 | 27.00 | 4.7M |
| 2023-08-24 | 27.25 | 27.75 | 27.10 | 27.55 | 4.6M |
| 2023-08-23 | 26.80 | 27.30 | 26.65 | 26.95 | 4.9M |
| 2023-08-22 | 25.80 | 27.05 | 25.75 | 26.60 | 7.2M |
| 2023-08-21 | 26.80 | 27.10 | 26.25 | 26.55 | 11.7M |
| 2023-08-18 | 26.90 | 27.95 | 26.60 | 27.50 | 17.4M |
| 2023-08-17 | 23.90 | 26.70 | 23.85 | 26.55 | 21.3M |
| 2023-08-16 | 24.25 | 24.75 | 24.05 | 24.20 | 6.2M |
| 2023-08-15 | 25.00 | 25.50 | 24.55 | 24.70 | 7.2M |
| 2023-08-14 | 24.50 | 25.00 | 24.35 | 24.85 | 9.4M |
| 2023-08-11 | 24.25 | 24.80 | 24.20 | 24.50 | 10.3M |
| 2023-08-10 | 22.75 | 23.95 | 22.65 | 23.80 | 9.1M |
| 2023-08-09 | 22.55 | 23.05 | 22.10 | 22.95 | 8.8M |
| 2023-08-08 | 23.00 | 23.00 | 22.40 | 22.65 | 4.6M |
| 2023-08-07 | 23.25 | 23.60 | 22.85 | 23.15 | 3.2M |
| 2023-08-04 | 22.60 | 23.10 | 22.50 | 22.90 | 2.0M |
| 2023-08-03 | 22.50 | 22.90 | 22.45 | 22.60 | 1.6M |
| 2023-08-02 | 22.65 | 22.80 | 22.45 | 22.75 | 1.9M |
| 2023-08-01 | 23.00 | 23.40 | 22.70 | 22.80 | 2.7M |
| 2023-07-31 | 23.10 | 23.80 | 22.65 | 23.10 | 6.0M |
| 2023-07-28 | 23.40 | 23.40 | 22.55 | 22.75 | 5.3M |
| 2023-07-27 | 23.00 | 23.50 | 22.95 | 23.45 | 3.1M |
| 2023-07-26 | 23.50 | 23.50 | 22.85 | 23.25 | 5.9M |
| 2023-07-25 | 24.05 | 24.30 | 23.95 | 24.00 | 3.2M |
| 2023-07-24 | 23.80 | 23.90 | 23.40 | 23.75 | 3.2M |
| 2023-07-21 | 24.00 | 24.30 | 23.80 | 24.10 | 1.6M |
| 2023-07-20 | 23.65 | 24.30 | 23.35 | 24.15 | 2.4M |
| 2023-07-19 | 24.40 | 24.50 | 23.50 | 23.90 | 4.9M |
| 2023-07-18 | 24.35 | 24.50 | 23.90 | 24.15 | 3.2M |
| 2023-07-14 | 24.40 | 24.60 | 23.85 | 24.50 | 5.3M |
| 2023-07-13 | 24.30 | 24.85 | 24.05 | 24.40 | 3.9M |
| 2023-07-12 | 23.35 | 24.10 | 23.35 | 24.00 | 6.0M |
| 2023-07-11 | 22.60 | 23.60 | 22.50 | 23.35 | 5.4M |
| 2023-07-10 | 22.30 | 22.50 | 22.05 | 22.35 | 2.4M |
| 2023-07-07 | 21.75 | 22.25 | 21.50 | 22.15 | 6.3M |
| 2023-07-06 | 22.10 | 22.55 | 21.75 | 21.85 | 3.5M |
| 2023-07-05 | 22.65 | 22.80 | 22.30 | 22.50 | 1.7M |
| 2023-07-04 | 22.45 | 22.80 | 22.40 | 22.60 | 2.0M |
| 2023-07-03 | 22.20 | 22.80 | 22.20 | 22.40 | 3.0M |
| 2023-06-30 | 21.70 | 22.45 | 21.70 | 22.10 | 3.7M |
| 2023-06-29 | 21.40 | 21.75 | 21.20 | 21.60 | 2.1M |
| 2023-06-28 | 21.80 | 21.90 | 21.30 | 21.60 | 3.2M |
| 2023-06-27 | 21.80 | 22.00 | 21.60 | 21.95 | 2.3M |
| 2023-06-26 | 21.75 | 22.00 | 21.65 | 21.80 | 2.2M |
| 2023-06-23 | 22.00 | 22.05 | 21.60 | 21.75 | 2.8M |
| 2023-06-21 | 22.00 | 22.10 | 21.55 | 22.00 | 3.2M |
| 2023-06-20 | 22.90 | 23.15 | 22.20 | 22.30 | 4.7M |
| 2023-06-19 | 22.70 | 23.00 | 22.65 | 22.95 | 1.6M |
| 2023-06-16 | 22.50 | 22.95 | 22.40 | 22.90 | 2.9M |
| 2023-06-15 | 22.55 | 23.00 | 22.50 | 22.60 | 4.1M |
| 2023-06-14 | 22.60 | 22.70 | 22.40 | 22.50 | 2.8M |
| 2023-06-13 | 22.40 | 22.60 | 22.15 | 22.45 | 3.5M |
| 2023-06-12 | 22.40 | 22.75 | 22.30 | 22.45 | 2.8M |
| 2023-06-09 | 21.30 | 22.50 | 21.30 | 22.40 | 6.8M |
| 2023-06-08 | 21.30 | 21.70 | 21.20 | 21.60 | 5.8M |
| 2023-06-07 | 21.15 | 21.40 | 20.90 | 21.05 | 2.9M |
| 2023-06-06 | 21.00 | 21.10 | 20.60 | 20.85 | 4.4M |
| 2023-06-05 | 20.65 | 21.40 | 20.50 | 21.00 | 4.8M |
| 2023-06-02 | 20.20 | 20.95 | 20.20 | 20.50 | 9.0M |
| 2023-06-01 | 19.76 | 20.00 | 19.58 | 19.70 | 10.1M |
| 2023-05-31 | 20.20 | 20.20 | 19.50 | 19.88 | 8.6M |
| 2023-05-30 | 20.95 | 21.00 | 20.15 | 20.35 | 3.8M |
| 2023-05-29 | 21.00 | 21.55 | 21.00 | 21.10 | 5.8M |
| 2023-05-25 | 21.25 | 21.25 | 20.35 | 20.95 | 12.6M |
| 2023-05-24 | 21.80 | 22.05 | 21.30 | 21.35 | 9.1M |
| 2023-05-23 | 21.85 | 22.25 | 21.85 | 22.20 | 3.6M |
| 2023-05-22 | 22.00 | 22.25 | 21.65 | 22.10 | 2.5M |
| 2023-05-19 | 22.10 | 22.35 | 21.55 | 22.20 | 3.9M |
| 2023-05-18 | 22.50 | 22.80 | 22.20 | 22.30 | 3.5M |
| 2023-05-17 | 22.85 | 22.85 | 21.80 | 22.20 | 8.2M |
| 2023-05-16 | 22.90 | 22.90 | 22.25 | 22.50 | 5.1M |
| 2023-05-15 | 22.30 | 23.15 | 22.20 | 22.95 | 5.5M |
| 2023-05-12 | 24.00 | 24.10 | 22.00 | 23.00 | 13.3M |
| 2023-05-11 | 23.00 | 23.35 | 22.70 | 23.15 | 5.6M |
| 2023-05-10 | 23.00 | 23.30 | 22.70 | 23.05 | 2.7M |
| 2023-05-09 | 23.20 | 23.60 | 22.80 | 23.00 | 6.6M |
| 2023-05-08 | 23.65 | 24.15 | 23.10 | 23.35 | 4.0M |
| 2023-05-05 | 22.95 | 23.50 | 22.95 | 23.40 | 5.0M |
| 2023-05-04 | 24.20 | 24.35 | 22.30 | 22.90 | 13.3M |
| 2023-05-03 | 24.80 | 24.80 | 24.05 | 24.45 | 3.3M |
| 2023-05-02 | 25.00 | 25.50 | 24.65 | 24.80 | 4.0M |
| 2023-04-28 | 25.15 | 25.30 | 24.55 | 24.75 | 7.1M |
| 2023-04-27 | 24.80 | 25.25 | 24.50 | 25.15 | 5.3M |
| 2023-04-26 | 24.50 | 25.05 | 24.35 | 24.80 | 4.5M |
| 2023-04-25 | 24.70 | 25.30 | 24.40 | 24.65 | 3.8M |
| 2023-04-24 | 25.30 | 25.85 | 24.75 | 25.20 | 3.2M |
| 2023-04-21 | 24.80 | 25.10 | 24.70 | 24.80 | 2.4M |
| 2023-04-20 | 25.00 | 25.20 | 24.60 | 24.75 | 4.4M |
| 2023-04-19 | 25.05 | 25.50 | 24.80 | 25.15 | 3.1M |
| 2023-04-18 | 25.10 | 25.30 | 24.75 | 25.05 | 3.4M |
| 2023-04-17 | 25.20 | 25.25 | 24.65 | 25.10 | 3.4M |
| 2023-04-14 | 25.10 | 25.70 | 24.95 | 25.20 | 6.9M |
| 2023-04-13 | 25.05 | 25.15 | 24.70 | 24.95 | 4.1M |
| 2023-04-12 | 24.90 | 25.35 | 24.25 | 25.15 | 4.5M |
| 2023-04-11 | 24.75 | 25.30 | 24.75 | 25.05 | 3.6M |
| 2023-04-06 | 24.50 | 24.90 | 24.50 | 24.80 | 4.1M |
| 2023-04-04 | 24.90 | 24.90 | 24.50 | 24.60 | 2.8M |
| 2023-04-03 | 24.50 | 25.20 | 24.35 | 24.80 | 6.6M |
| 2023-03-31 | 24.50 | 24.65 | 24.10 | 24.25 | 3.8M |
| 2023-03-30 | 24.15 | 24.45 | 24.00 | 24.20 | 4.5M |
| 2023-03-29 | 24.00 | 24.35 | 23.75 | 24.10 | 5.8M |
| 2023-03-28 | 23.80 | 24.00 | 23.55 | 23.60 | 2.5M |
| 2023-03-27 | 23.95 | 24.10 | 23.65 | 23.80 | 4.4M |
| 2023-03-24 | 23.90 | 24.30 | 23.80 | 23.95 | 8.3M |
| 2023-03-23 | 24.00 | 24.20 | 23.35 | 23.90 | 7.3M |
| 2023-03-22 | 23.00 | 24.00 | 22.75 | 23.85 | 8.9M |
| 2023-03-21 | 22.95 | 23.05 | 22.60 | 23.05 | 5.5M |
| 2023-03-20 | 23.40 | 23.55 | 22.75 | 22.85 | 10.5M |
| 2023-03-17 | 22.80 | 24.35 | 22.80 | 23.65 | 19.8M |
| 2023-03-16 | 22.35 | 22.70 | 21.75 | 22.35 | 18.2M |
| 2023-03-15 | 20.60 | 21.35 | 20.60 | 21.25 | 9.1M |
| 2023-03-14 | 21.00 | 21.00 | 20.00 | 20.25 | 7.5M |
| 2023-03-13 | 21.25 | 21.25 | 20.45 | 21.00 | 6.1M |
| 2023-03-10 | 21.75 | 22.05 | 21.00 | 21.25 | 9.1M |
| 2023-03-09 | 21.85 | 22.60 | 21.85 | 22.25 | 4.4M |
| 2023-03-08 | 22.05 | 22.35 | 21.90 | 22.30 | 4.3M |
| 2023-03-07 | 22.45 | 22.85 | 22.10 | 22.35 | 11.0M |
| 2023-03-06 | 22.15 | 22.75 | 22.15 | 22.55 | 6.6M |
| 2023-03-03 | 23.00 | 23.10 | 22.00 | 22.10 | 5.0M |
| 2023-03-02 | 22.60 | 22.85 | 22.05 | 22.50 | 2.9M |
| 2023-03-01 | 21.70 | 22.70 | 21.70 | 22.60 | 3.4M |
| 2023-02-28 | 22.05 | 22.30 | 21.70 | 22.00 | 3.4M |
| 2023-02-27 | 22.10 | 22.35 | 21.80 | 22.05 | 5.0M |
| 2023-02-24 | 22.45 | 22.50 | 22.00 | 22.30 | 3.7M |
| 2023-02-23 | 23.00 | 23.00 | 22.15 | 22.45 | 6.4M |
| 2023-02-22 | 23.30 | 23.30 | 22.80 | 23.10 | 3.9M |
| 2023-02-21 | 23.60 | 23.90 | 23.30 | 23.45 | 1.9M |
| 2023-02-20 | 23.75 | 23.80 | 23.45 | 23.60 | 1.1M |
| 2023-02-17 | 23.55 | 23.90 | 23.50 | 23.60 | 1.9M |
| 2023-02-16 | 24.00 | 24.00 | 23.50 | 23.75 | 3.2M |
| 2023-02-15 | 23.90 | 23.95 | 23.50 | 23.85 | 6.1M |
| 2023-02-14 | 23.80 | 24.05 | 23.60 | 23.90 | 3.9M |
| 2023-02-13 | 23.55 | 23.85 | 23.40 | 23.70 | 14.3M |
| 2023-02-10 | 23.50 | 24.25 | 23.50 | 23.65 | 12.0M |
| 2023-02-09 | 23.40 | 23.65 | 23.15 | 23.50 | 3.1M |
| 2023-02-08 | 23.00 | 23.55 | 22.90 | 23.40 | 6.0M |
| 2023-02-07 | 23.00 | 23.30 | 22.75 | 23.05 | 5.8M |
| 2023-02-06 | 23.30 | 23.40 | 22.85 | 23.05 | 7.2M |
| 2023-02-03 | 23.40 | 23.40 | 22.85 | 23.30 | 4.8M |
| 2023-02-02 | 23.35 | 23.50 | 22.90 | 23.00 | 3.5M |
| 2023-02-01 | 23.40 | 23.75 | 22.90 | 23.10 | 8.2M |
| 2023-01-31 | 23.05 | 23.85 | 23.00 | 23.25 | 8.4M |
| 2023-01-30 | 23.40 | 24.30 | 23.10 | 23.25 | 5.7M |
| 2023-01-27 | 23.10 | 23.85 | 22.90 | 23.65 | 5.5M |
| 2023-01-26 | 22.50 | 23.30 | 22.15 | 23.15 | 7.1M |
| 2023-01-20 | 22.50 | 22.55 | 22.15 | 22.50 | 3.3M |
| 2023-01-19 | 22.05 | 22.50 | 21.65 | 22.35 | 4.2M |
| 2023-01-18 | 22.10 | 22.70 | 22.10 | 22.45 | 9.2M |
| 2023-01-17 | 22.20 | 22.45 | 21.95 | 22.10 | 4.9M |
| 2023-01-16 | 21.45 | 22.40 | 21.35 | 22.20 | 8.5M |
| 2023-01-13 | 21.50 | 21.55 | 21.00 | 21.25 | 8.4M |
| 2023-01-12 | 21.85 | 22.35 | 21.35 | 21.50 | 5.0M |
| 2023-01-11 | 21.00 | 21.85 | 20.95 | 21.25 | 6.4M |
| 2023-01-10 | 21.80 | 21.80 | 21.05 | 21.50 | 4.6M |
| 2023-01-09 | 21.85 | 22.30 | 21.40 | 21.90 | 9.3M |
| 2023-01-06 | 22.50 | 22.80 | 20.70 | 21.35 | 9.6M |
| 2023-01-05 | 22.30 | 22.85 | 22.00 | 22.50 | 8.3M |
| 2023-01-04 | 20.75 | 21.95 | 20.60 | 21.85 | 8.8M |
| 2023-01-03 | 20.60 | 20.90 | 20.00 | 20.75 | 6.3M |