17.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 25.10 | 26.40 | 24.31 | 26.40 | 38.3M |
| 2022-12-29 | 23.50 | 25.99 | 23.21 | 24.00 | 40.5M |
| 2022-12-28 | 25.09 | 25.10 | 22.39 | 24.40 | 46.6M |
| 2022-12-27 | 22.60 | 24.88 | 22.60 | 24.88 | 45.9M |
| 2022-12-26 | 22.62 | 24.30 | 22.62 | 22.62 | 38.6M |
| 2022-12-23 | 27.00 | 29.62 | 25.13 | 25.13 | 56.9M |
| 2022-12-22 | 27.50 | 27.92 | 27.01 | 27.92 | 12.1M |
| 2022-12-21 | 23.20 | 25.38 | 22.51 | 25.38 | 28.2M |
| 2022-12-20 | 22.96 | 23.66 | 20.22 | 23.07 | 49.6M |
| 2022-12-19 | 20.06 | 21.99 | 18.88 | 21.60 | 53.2M |
| 2022-12-16 | 17.85 | 19.99 | 17.82 | 19.99 | 44.9M |
| 2022-12-15 | 20.49 | 21.66 | 18.17 | 18.17 | 48.3M |
| 2022-12-14 | 17.77 | 19.69 | 17.26 | 19.69 | 34.9M |
| 2022-12-13 | 16.92 | 18.38 | 16.92 | 17.90 | 39.7M |
| 2022-12-12 | 17.63 | 18.20 | 16.74 | 16.81 | 40.6M |
| 2022-12-09 | 18.60 | 20.95 | 18.60 | 18.60 | 46.5M |
| 2022-12-08 | 20.67 | 20.67 | 20.67 | 20.67 | 11.1M |
| 2022-12-07 | 20.60 | 22.97 | 20.50 | 22.97 | 43.9M |
| 2022-12-06 | 19.50 | 20.92 | 19.03 | 20.88 | 41.2M |
| 2022-12-05 | 19.89 | 20.44 | 17.89 | 19.80 | 48.7M |
| 2022-12-02 | 18.11 | 19.12 | 18.00 | 19.12 | 25.2M |
| 2022-12-01 | 17.30 | 17.38 | 16.37 | 17.38 | 59.0M |
| 2022-11-30 | 15.38 | 15.80 | 15.10 | 15.80 | 23.3M |
| 2022-11-29 | 14.36 | 14.36 | 13.60 | 14.36 | 23.0M |
| 2022-11-28 | 13.05 | 13.05 | 13.05 | 13.05 | 1.7M |
| 2022-11-25 | 11.86 | 11.86 | 11.86 | 11.86 | 3.3M |
| 2022-11-24 | 10.78 | 10.78 | 10.50 | 10.78 | 16.7M |
| 2022-11-23 | 10.22 | 10.63 | 9.72 | 9.80 | 44.1M |
| 2022-11-22 | 11.21 | 11.21 | 9.61 | 9.71 | 60.5M |
| 2022-11-21 | 9.70 | 10.19 | 9.61 | 10.19 | 22.8M |
| 2022-11-18 | 8.60 | 9.26 | 8.42 | 9.26 | 22.2M |
| 2022-11-17 | 8.41 | 8.44 | 8.35 | 8.42 | 3.0M |
| 2022-11-16 | 8.32 | 8.44 | 8.27 | 8.40 | 5.2M |
| 2022-11-15 | 8.32 | 8.34 | 8.26 | 8.30 | 3.4M |
| 2022-11-14 | 8.30 | 8.35 | 8.26 | 8.32 | 1.9M |
| 2022-11-11 | 8.35 | 8.39 | 8.26 | 8.34 | 2.9M |
| 2022-11-10 | 8.31 | 8.35 | 8.23 | 8.30 | 2.4M |
| 2022-11-09 | 8.33 | 8.38 | 8.27 | 8.27 | 2.2M |
| 2022-11-08 | 8.26 | 8.43 | 8.25 | 8.33 | 4.5M |
| 2022-11-07 | 8.22 | 8.27 | 8.17 | 8.25 | 4.5M |
| 2022-11-04 | 8.22 | 8.23 | 8.17 | 8.22 | 3.2M |
| 2022-11-03 | 8.17 | 8.23 | 8.15 | 8.21 | 2.6M |
| 2022-11-02 | 8.25 | 8.25 | 8.15 | 8.19 | 2.8M |
| 2022-11-01 | 8.33 | 8.45 | 8.18 | 8.20 | 4.8M |
| 2022-10-31 | 8.38 | 8.38 | 8.18 | 8.31 | 4.5M |
| 2022-10-28 | 8.20 | 8.69 | 8.12 | 8.34 | 7.1M |
| 2022-10-27 | 8.25 | 8.57 | 8.20 | 8.33 | 5.8M |
| 2022-10-26 | 8.33 | 8.35 | 8.07 | 8.28 | 4.5M |
| 2022-10-25 | 8.18 | 8.22 | 8.13 | 8.16 | 2.5M |
| 2022-10-24 | 8.35 | 8.35 | 8.17 | 8.21 | 3.3M |
| 2022-10-21 | 8.36 | 8.40 | 8.30 | 8.30 | 2.1M |
| 2022-10-20 | 8.37 | 8.47 | 8.31 | 8.33 | 3.1M |
| 2022-10-19 | 8.39 | 8.44 | 8.30 | 8.37 | 2.5M |
| 2022-10-18 | 8.42 | 8.46 | 8.31 | 8.41 | 3.3M |
| 2022-10-17 | 8.50 | 8.53 | 8.40 | 8.43 | 3.2M |
| 2022-10-14 | 8.52 | 8.59 | 8.47 | 8.50 | 1.8M |
| 2022-10-13 | 8.40 | 8.57 | 8.36 | 8.47 | 1.6M |
| 2022-10-12 | 8.42 | 8.43 | 8.21 | 8.42 | 2.7M |
| 2022-10-11 | 8.32 | 8.45 | 8.16 | 8.37 | 2.8M |
| 2022-10-10 | 8.36 | 8.38 | 8.21 | 8.30 | 2.2M |
| 2022-09-30 | 8.37 | 8.41 | 8.30 | 8.31 | 2.4M |
| 2022-09-29 | 8.40 | 8.42 | 8.30 | 8.36 | 2.5M |
| 2022-09-28 | 8.40 | 8.47 | 8.33 | 8.38 | 2.2M |
| 2022-09-27 | 8.39 | 8.55 | 8.33 | 8.41 | 3.5M |
| 2022-09-26 | 8.33 | 8.46 | 8.22 | 8.41 | 2.4M |
| 2022-09-23 | 8.39 | 8.45 | 8.29 | 8.31 | 3.5M |
| 2022-09-22 | 8.50 | 8.58 | 8.34 | 8.39 | 2.0M |
| 2022-09-21 | 8.39 | 8.60 | 8.26 | 8.52 | 2.7M |
| 2022-09-20 | 8.41 | 8.48 | 8.31 | 8.40 | 2.8M |
| 2022-09-19 | 8.40 | 8.44 | 8.15 | 8.38 | 2.8M |
| 2022-09-16 | 8.72 | 8.74 | 8.35 | 8.40 | 3.4M |
| 2022-09-15 | 8.91 | 8.91 | 8.62 | 8.68 | 2.7M |
| 2022-09-14 | 8.78 | 8.87 | 8.74 | 8.83 | 2.4M |
| 2022-09-13 | 8.69 | 8.90 | 8.67 | 8.88 | 4.2M |
| 2022-09-09 | 8.85 | 8.85 | 8.67 | 8.67 | 3.3M |
| 2022-09-08 | 8.82 | 8.85 | 8.72 | 8.80 | 3.9M |
| 2022-09-07 | 8.69 | 8.84 | 8.68 | 8.76 | 4.8M |
| 2022-09-06 | 8.74 | 8.98 | 8.67 | 8.74 | 6.3M |
| 2022-09-05 | 8.66 | 8.75 | 8.50 | 8.73 | 3.1M |
| 2022-09-02 | 8.60 | 8.69 | 8.47 | 8.67 | 2.0M |
| 2022-09-01 | 8.56 | 8.72 | 8.49 | 8.52 | 2.3M |
| 2022-08-31 | 8.78 | 8.78 | 8.50 | 8.58 | 2.4M |
| 2022-08-30 | 8.58 | 8.83 | 8.53 | 8.73 | 3.6M |
| 2022-08-29 | 8.44 | 8.61 | 8.36 | 8.60 | 2.6M |
| 2022-08-26 | 8.59 | 8.65 | 8.39 | 8.42 | 2.7M |
| 2022-08-25 | 8.89 | 8.89 | 8.50 | 8.59 | 3.4M |
| 2022-08-24 | 8.83 | 8.98 | 8.66 | 8.79 | 4.9M |
| 2022-08-23 | 8.80 | 8.86 | 8.73 | 8.85 | 3.1M |
| 2022-08-22 | 8.84 | 8.86 | 8.68 | 8.81 | 3.0M |
| 2022-08-19 | 8.77 | 8.90 | 8.74 | 8.75 | 1.9M |
| 2022-08-18 | 8.82 | 8.86 | 8.71 | 8.80 | 2.4M |
| 2022-08-17 | 8.88 | 9.11 | 8.78 | 8.87 | 6.3M |
| 2022-08-16 | 8.77 | 8.86 | 8.74 | 8.76 | 2.1M |
| 2022-08-15 | 8.86 | 8.86 | 8.69 | 8.77 | 2.3M |
| 2022-08-12 | 8.93 | 8.93 | 8.78 | 8.82 | 2.5M |
| 2022-08-11 | 9.01 | 9.04 | 8.84 | 8.88 | 2.3M |
| 2022-08-10 | 8.83 | 8.99 | 8.70 | 8.90 | 4.5M |
| 2022-08-09 | 8.84 | 8.84 | 8.73 | 8.76 | 2.4M |
| 2022-08-08 | 8.65 | 8.84 | 8.61 | 8.79 | 3.5M |
| 2022-08-05 | 8.51 | 8.62 | 8.37 | 8.60 | 2.8M |
| 2022-08-04 | 8.27 | 8.50 | 8.17 | 8.46 | 2.7M |
| 2022-08-03 | 8.15 | 8.45 | 8.15 | 8.27 | 3.0M |
| 2022-08-02 | 8.58 | 8.58 | 8.16 | 8.22 | 3.7M |
| 2022-08-01 | 8.65 | 8.70 | 8.54 | 8.62 | 2.4M |
| 2022-07-29 | 8.68 | 8.81 | 8.58 | 8.63 | 4.9M |
| 2022-07-28 | 8.51 | 8.64 | 8.47 | 8.59 | 4.8M |
| 2022-07-27 | 8.45 | 8.53 | 8.38 | 8.50 | 2.5M |
| 2022-07-26 | 8.39 | 8.49 | 8.33 | 8.47 | 3.1M |
| 2022-07-25 | 8.48 | 8.53 | 8.36 | 8.40 | 2.4M |
| 2022-07-22 | 8.53 | 8.66 | 8.46 | 8.49 | 4.5M |
| 2022-07-21 | 8.85 | 8.87 | 8.49 | 8.63 | 10.5M |
| 2022-07-20 | 9.30 | 9.30 | 8.88 | 8.95 | 14.6M |
| 2022-07-19 | 8.54 | 8.62 | 8.48 | 8.55 | 2.4M |
| 2022-07-18 | 8.33 | 8.61 | 8.33 | 8.54 | 4.6M |
| 2022-07-15 | 8.27 | 8.37 | 8.07 | 8.32 | 3.2M |
| 2022-07-14 | 8.27 | 8.30 | 8.24 | 8.27 | 1.6M |
| 2022-07-13 | 8.28 | 8.35 | 8.20 | 8.27 | 2.0M |
| 2022-07-12 | 8.31 | 8.39 | 8.22 | 8.24 | 1.5M |
| 2022-07-11 | 8.33 | 8.41 | 8.20 | 8.31 | 1.1M |
| 2022-07-08 | 8.23 | 8.50 | 8.22 | 8.37 | 2.6M |
| 2022-07-07 | 8.33 | 8.33 | 8.17 | 8.24 | 2.4M |
| 2022-07-06 | 8.35 | 8.47 | 8.28 | 8.31 | 4.2M |
| 2022-07-05 | 8.83 | 8.83 | 8.08 | 8.58 | 14.3M |
| 2022-07-04 | 8.85 | 8.96 | 8.82 | 8.92 | 1.9M |
| 2022-07-01 | 8.84 | 8.90 | 8.69 | 8.85 | 2.2M |
| 2022-06-30 | 8.94 | 8.97 | 8.80 | 8.84 | 3.1M |
| 2022-06-29 | 8.92 | 8.99 | 8.85 | 8.87 | 3.0M |
| 2022-06-28 | 8.90 | 8.97 | 8.86 | 8.93 | 1.6M |
| 2022-06-27 | 8.94 | 9.00 | 8.88 | 8.91 | 1.4M |
| 2022-06-24 | 9.00 | 9.02 | 8.92 | 8.95 | 1.3M |
| 2022-06-23 | 8.98 | 9.00 | 8.85 | 9.00 | 1.6M |
| 2022-06-22 | 8.96 | 9.25 | 8.96 | 9.00 | 3.1M |
| 2022-06-21 | 8.91 | 8.97 | 8.85 | 8.95 | 1.5M |
| 2022-06-20 | 8.90 | 8.95 | 8.82 | 8.88 | 1.5M |
| 2022-06-17 | 9.07 | 9.07 | 8.82 | 8.87 | 1.8M |
| 2022-06-16 | 9.05 | 9.07 | 8.99 | 9.03 | 1.1M |
| 2022-06-15 | 9.17 | 9.17 | 8.98 | 9.00 | 2.0M |
| 2022-06-14 | 8.93 | 9.15 | 8.89 | 9.11 | 2.4M |
| 2022-06-13 | 8.89 | 9.08 | 8.76 | 9.05 | 2.2M |
| 2022-06-10 | 8.85 | 8.92 | 8.75 | 8.84 | 1.2M |
| 2022-06-09 | 8.93 | 8.97 | 8.80 | 8.84 | 1.1M |
| 2022-06-08 | 9.05 | 9.05 | 8.81 | 8.94 | 2.0M |
| 2022-06-07 | 9.07 | 9.10 | 8.90 | 9.00 | 1.2M |
| 2022-06-06 | 9.00 | 9.08 | 8.93 | 9.07 | 1.5M |
| 2022-06-02 | 8.98 | 9.03 | 8.77 | 9.00 | 2.0M |
| 2022-06-01 | 8.85 | 9.00 | 8.81 | 8.91 | 1.9M |
| 2022-05-31 | 9.01 | 9.11 | 8.85 | 8.91 | 2.3M |
| 2022-05-30 | 9.10 | 9.12 | 8.93 | 8.99 | 2.0M |
| 2022-05-27 | 9.10 | 9.14 | 8.96 | 9.08 | 1.8M |
| 2022-05-26 | 9.11 | 9.13 | 8.90 | 9.09 | 1.7M |
| 2022-05-25 | 8.92 | 9.10 | 8.86 | 9.08 | 1.8M |
| 2022-05-24 | 9.50 | 9.56 | 8.92 | 8.95 | 4.4M |
| 2022-05-23 | 9.41 | 9.70 | 9.39 | 9.44 | 2.7M |
| 2022-05-20 | 9.42 | 9.59 | 9.29 | 9.39 | 3.4M |
| 2022-05-19 | 9.38 | 9.45 | 9.17 | 9.29 | 3.4M |
| 2022-05-18 | 9.03 | 9.63 | 8.97 | 9.37 | 7.1M |
| 2022-05-17 | 9.59 | 9.66 | 8.93 | 9.03 | 10.0M |
| 2022-05-16 | 10.19 | 10.28 | 9.81 | 9.92 | 5.4M |
| 2022-05-13 | 10.48 | 10.49 | 10.04 | 10.14 | 7.3M |
| 2022-05-12 | 10.01 | 10.55 | 9.82 | 10.50 | 10.6M |
| 2022-05-11 | 10.36 | 10.66 | 10.02 | 10.07 | 8.2M |
| 2022-05-10 | 10.20 | 10.70 | 10.01 | 10.34 | 9.5M |
| 2022-05-09 | 9.99 | 10.49 | 9.90 | 10.42 | 11.0M |
| 2022-05-06 | 9.80 | 10.63 | 9.51 | 10.18 | 10.7M |
| 2022-05-05 | 9.70 | 10.06 | 9.50 | 10.00 | 10.5M |
| 2022-04-29 | 10.07 | 10.48 | 9.78 | 10.16 | 15.2M |
| 2022-04-28 | 9.98 | 11.31 | 9.30 | 10.70 | 18.9M |
| 2022-04-27 | 9.40 | 10.56 | 8.64 | 10.28 | 14.8M |
| 2022-04-26 | 10.67 | 10.67 | 8.74 | 9.60 | 13.7M |
| 2022-04-25 | 9.70 | 9.70 | 9.70 | 9.70 | 3.6M |
| 2022-04-22 | 8.56 | 8.92 | 8.45 | 8.82 | 3.1M |
| 2022-04-21 | 8.60 | 8.94 | 8.51 | 8.58 | 1.8M |
| 2022-04-20 | 8.70 | 8.86 | 8.59 | 8.67 | 1.8M |
| 2022-04-19 | 8.54 | 8.80 | 8.48 | 8.70 | 1.6M |
| 2022-04-18 | 8.45 | 8.66 | 8.26 | 8.61 | 1.4M |
| 2022-04-15 | 8.67 | 8.85 | 8.38 | 8.40 | 2.0M |
| 2022-04-14 | 8.80 | 8.85 | 8.56 | 8.75 | 1.6M |
| 2022-04-13 | 8.82 | 8.89 | 8.54 | 8.70 | 2.3M |
| 2022-04-12 | 8.65 | 8.88 | 8.51 | 8.83 | 1.7M |
| 2022-04-11 | 8.90 | 8.90 | 8.60 | 8.68 | 1.5M |
| 2022-04-08 | 9.00 | 9.05 | 8.70 | 8.90 | 1.9M |
| 2022-04-07 | 9.40 | 9.40 | 8.98 | 9.03 | 2.3M |
| 2022-04-06 | 9.11 | 9.45 | 9.06 | 9.33 | 2.8M |
| 2022-04-01 | 9.05 | 9.18 | 8.92 | 9.15 | 1.8M |
| 2022-03-31 | 9.07 | 9.20 | 8.99 | 9.05 | 1.5M |
| 2022-03-30 | 8.98 | 9.09 | 8.90 | 9.07 | 1.8M |
| 2022-03-29 | 9.22 | 9.42 | 8.91 | 9.00 | 3.7M |
| 2022-03-28 | 9.23 | 9.35 | 8.98 | 9.06 | 3.9M |
| 2022-03-25 | 9.25 | 9.65 | 9.22 | 9.36 | 3.3M |
| 2022-03-24 | 9.50 | 9.50 | 9.20 | 9.24 | 2.4M |
| 2022-03-23 | 9.56 | 9.63 | 9.38 | 9.42 | 2.2M |
| 2022-03-22 | 9.64 | 9.70 | 9.52 | 9.58 | 2.3M |
| 2022-03-21 | 9.65 | 9.76 | 9.57 | 9.70 | 3.3M |
| 2022-03-18 | 9.55 | 9.75 | 9.50 | 9.70 | 2.4M |
| 2022-03-17 | 9.76 | 9.95 | 9.54 | 9.67 | 4.0M |
| 2022-03-16 | 9.40 | 9.72 | 9.13 | 9.68 | 4.4M |
| 2022-03-15 | 10.01 | 10.15 | 9.17 | 9.29 | 5.3M |
| 2022-03-14 | 10.52 | 10.60 | 9.90 | 9.91 | 4.6M |
| 2022-03-11 | 10.28 | 10.65 | 10.05 | 10.50 | 5.6M |
| 2022-03-10 | 9.99 | 10.75 | 9.93 | 10.53 | 9.6M |
| 2022-03-09 | 9.90 | 10.16 | 9.36 | 9.83 | 8.7M |
| 2022-03-08 | 11.20 | 11.29 | 10.37 | 10.37 | 12.0M |
| 2022-03-07 | 11.29 | 11.97 | 10.05 | 11.52 | 19.2M |
| 2022-03-04 | 11.00 | 11.28 | 10.74 | 11.17 | 10.9M |
| 2022-03-03 | 10.90 | 11.15 | 10.80 | 11.05 | 5.6M |
| 2022-03-02 | 10.80 | 11.10 | 10.73 | 10.82 | 6.6M |
| 2022-03-01 | 10.50 | 11.27 | 10.48 | 10.92 | 6.3M |
| 2022-02-28 | 10.56 | 10.67 | 10.25 | 10.51 | 3.3M |
| 2022-02-25 | 10.35 | 11.02 | 10.35 | 10.59 | 6.6M |
| 2022-02-24 | 10.72 | 10.83 | 10.08 | 10.30 | 7.2M |
| 2022-02-23 | 10.88 | 11.15 | 10.51 | 10.75 | 7.0M |
| 2022-02-22 | 11.11 | 11.20 | 10.70 | 10.89 | 9.3M |
| 2022-02-21 | 10.98 | 11.45 | 10.82 | 11.41 | 8.2M |
| 2022-02-18 | 10.71 | 11.36 | 10.62 | 11.10 | 9.1M |
| 2022-02-17 | 10.66 | 11.04 | 10.45 | 10.84 | 7.1M |
| 2022-02-16 | 10.71 | 10.99 | 10.60 | 10.77 | 6.9M |
| 2022-02-15 | 10.72 | 11.00 | 10.60 | 10.83 | 9.0M |
| 2022-02-14 | 10.40 | 11.40 | 10.24 | 10.99 | 13.2M |
| 2022-02-11 | 10.50 | 10.66 | 10.13 | 10.58 | 9.3M |
| 2022-02-10 | 10.33 | 10.94 | 10.24 | 10.40 | 9.4M |
| 2022-02-09 | 10.36 | 10.50 | 10.02 | 10.33 | 5.6M |
| 2022-02-08 | 10.03 | 10.58 | 9.93 | 10.32 | 8.1M |
| 2022-02-07 | 9.70 | 10.38 | 9.41 | 10.03 | 8.4M |
| 2022-01-28 | 8.57 | 9.44 | 8.57 | 9.44 | 5.6M |
| 2022-01-27 | 9.30 | 9.39 | 8.50 | 8.58 | 5.1M |
| 2022-01-26 | 9.45 | 9.68 | 9.17 | 9.40 | 4.8M |
| 2022-01-25 | 10.14 | 10.15 | 9.37 | 9.58 | 6.1M |
| 2022-01-24 | 10.22 | 10.54 | 10.00 | 10.24 | 6.3M |
| 2022-01-21 | 10.47 | 10.68 | 10.09 | 10.22 | 8.4M |
| 2022-01-20 | 10.76 | 11.07 | 10.19 | 10.82 | 16.9M |
| 2022-01-19 | 9.72 | 10.80 | 9.62 | 10.80 | 12.1M |
| 2022-01-18 | 10.29 | 10.34 | 9.70 | 9.82 | 8.9M |
| 2022-01-17 | 10.39 | 10.61 | 10.01 | 10.24 | 12.2M |
| 2022-01-14 | 11.85 | 11.85 | 10.75 | 11.06 | 19.9M |
| 2022-01-13 | 10.77 | 10.77 | 10.77 | 10.77 | 2.9M |
| 2022-01-12 | 9.87 | 9.98 | 9.67 | 9.79 | 3.2M |
| 2022-01-11 | 9.52 | 9.96 | 9.51 | 9.87 | 5.6M |
| 2022-01-10 | 9.46 | 9.54 | 9.30 | 9.48 | 2.1M |
| 2022-01-07 | 9.46 | 9.58 | 9.31 | 9.46 | 1.8M |
| 2022-01-06 | 9.45 | 9.58 | 9.44 | 9.48 | 2.2M |
| 2022-01-05 | 9.44 | 9.67 | 9.32 | 9.44 | 2.1M |
| 2022-01-04 | 9.22 | 9.49 | 9.21 | 9.44 | 2.5M |