16.61
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 15.17 | 15.29 | 14.20 | 14.24 | 5.4M |
| 2024-12-30 | 14.97 | 15.33 | 14.32 | 15.16 | 4.7M |
| 2024-12-27 | 15.27 | 15.63 | 14.81 | 15.00 | 6.7M |
| 2024-12-26 | 15.27 | 15.92 | 15.11 | 15.33 | 7.4M |
| 2024-12-25 | 15.88 | 15.88 | 14.99 | 15.00 | 6.2M |
| 2024-12-24 | 15.82 | 15.82 | 15.03 | 15.50 | 5.9M |
| 2024-12-23 | 16.80 | 16.80 | 15.58 | 15.60 | 9.6M |
| 2024-12-20 | 16.00 | 17.31 | 15.91 | 16.80 | 11.1M |
| 2024-12-19 | 15.90 | 16.27 | 15.65 | 16.11 | 5.8M |
| 2024-12-18 | 16.00 | 16.40 | 15.63 | 16.12 | 6.4M |
| 2024-12-17 | 16.69 | 16.70 | 15.72 | 15.89 | 6.4M |
| 2024-12-16 | 16.90 | 17.02 | 16.33 | 16.68 | 6.9M |
| 2024-12-13 | 17.50 | 17.80 | 16.72 | 16.79 | 11.0M |
| 2024-12-12 | 18.61 | 18.63 | 17.40 | 17.66 | 12.5M |
| 2024-12-11 | 18.04 | 18.55 | 17.65 | 18.34 | 14.4M |
| 2024-12-10 | 17.40 | 18.78 | 16.98 | 17.99 | 21.5M |
| 2024-12-09 | 17.19 | 17.44 | 16.55 | 16.85 | 11.3M |
| 2024-12-06 | 17.01 | 18.26 | 16.54 | 17.20 | 16.6M |
| 2024-12-05 | 15.94 | 17.10 | 15.82 | 17.00 | 14.7M |
| 2024-12-04 | 16.08 | 16.68 | 15.78 | 15.90 | 9.2M |
| 2024-12-03 | 16.21 | 16.27 | 15.71 | 16.08 | 7.3M |
| 2024-12-02 | 16.26 | 16.58 | 15.90 | 16.32 | 7.5M |
| 2024-11-29 | 15.76 | 16.36 | 15.40 | 16.03 | 7.9M |
| 2024-11-28 | 16.04 | 16.38 | 15.79 | 15.87 | 6.3M |
| 2024-11-27 | 15.27 | 16.12 | 14.96 | 16.11 | 8.2M |
| 2024-11-26 | 16.81 | 17.00 | 15.61 | 15.70 | 10.9M |
| 2024-11-25 | 15.50 | 15.90 | 14.84 | 15.90 | 7.5M |
| 2024-11-22 | 15.88 | 16.81 | 15.49 | 15.50 | 9.3M |
| 2024-11-21 | 15.92 | 16.44 | 15.82 | 16.07 | 7.1M |
| 2024-11-20 | 15.86 | 16.33 | 15.68 | 16.10 | 8.3M |
| 2024-11-19 | 14.75 | 15.60 | 14.51 | 15.51 | 9.0M |
| 2024-11-18 | 15.89 | 16.10 | 14.46 | 14.65 | 11.3M |
| 2024-11-15 | 16.32 | 17.50 | 15.80 | 15.86 | 14.6M |
| 2024-11-14 | 17.47 | 17.53 | 16.42 | 16.50 | 8.7M |
| 2024-11-13 | 16.40 | 17.50 | 16.18 | 17.29 | 15.8M |
| 2024-11-12 | 17.49 | 17.55 | 16.24 | 16.40 | 10.2M |
| 2024-11-11 | 16.46 | 17.17 | 16.26 | 17.15 | 11.2M |
| 2024-11-08 | 16.18 | 16.78 | 16.16 | 16.26 | 11.7M |
| 2024-11-07 | 15.79 | 16.06 | 15.50 | 16.05 | 8.5M |
| 2024-11-06 | 15.70 | 16.22 | 15.58 | 15.82 | 10.9M |
| 2024-11-05 | 14.96 | 15.86 | 14.94 | 15.70 | 9.6M |
| 2024-11-04 | 14.50 | 14.98 | 14.45 | 14.96 | 7.0M |
| 2024-11-01 | 15.94 | 15.94 | 14.53 | 14.59 | 13.0M |
| 2024-10-31 | 15.55 | 16.33 | 15.31 | 15.84 | 15.3M |
| 2024-10-30 | 16.15 | 16.71 | 15.20 | 15.62 | 23.3M |
| 2024-10-29 | 18.51 | 19.04 | 16.70 | 16.80 | 33.7M |
| 2024-10-28 | 16.49 | 17.20 | 15.49 | 17.20 | 14.7M |
| 2024-10-25 | 13.98 | 14.36 | 13.95 | 14.33 | 5.9M |
| 2024-10-24 | 13.95 | 14.17 | 13.86 | 13.99 | 3.8M |
| 2024-10-23 | 14.18 | 14.59 | 13.86 | 14.11 | 7.3M |
| 2024-10-22 | 14.31 | 14.50 | 14.01 | 14.20 | 7.4M |
| 2024-10-21 | 14.10 | 14.68 | 14.08 | 14.30 | 9.4M |
| 2024-10-18 | 13.46 | 14.34 | 13.08 | 13.90 | 8.8M |
| 2024-10-17 | 13.26 | 13.56 | 13.06 | 13.30 | 6.0M |
| 2024-10-16 | 12.90 | 13.28 | 12.77 | 13.04 | 4.3M |
| 2024-10-15 | 13.39 | 13.83 | 13.13 | 13.13 | 6.3M |
| 2024-10-14 | 13.15 | 13.50 | 12.76 | 13.50 | 6.2M |
| 2024-10-11 | 13.80 | 13.90 | 12.93 | 13.05 | 6.9M |
| 2024-10-10 | 14.40 | 14.73 | 13.81 | 13.95 | 8.4M |
| 2024-10-09 | 15.92 | 16.05 | 13.91 | 13.91 | 13.3M |
| 2024-10-08 | 16.60 | 16.60 | 14.50 | 16.36 | 17.3M |
| 2024-09-30 | 12.45 | 13.95 | 12.45 | 13.88 | 13.4M |
| 2024-09-27 | 11.45 | 11.97 | 11.30 | 11.87 | 5.7M |
| 2024-09-26 | 10.81 | 11.16 | 10.75 | 11.15 | 4.1M |
| 2024-09-25 | 10.88 | 11.17 | 10.85 | 10.89 | 4.1M |
| 2024-09-24 | 10.53 | 10.80 | 10.35 | 10.78 | 3.7M |
| 2024-09-23 | 10.27 | 10.66 | 10.25 | 10.47 | 3.4M |
| 2024-09-20 | 10.36 | 10.57 | 10.31 | 10.37 | 2.5M |
| 2024-09-19 | 10.08 | 10.44 | 9.91 | 10.32 | 3.3M |
| 2024-09-18 | 9.99 | 10.07 | 9.70 | 9.89 | 2.2M |
| 2024-09-13 | 10.42 | 10.42 | 9.98 | 9.98 | 2.2M |
| 2024-09-12 | 10.24 | 10.44 | 10.24 | 10.29 | 1.6M |
| 2024-09-11 | 10.38 | 10.42 | 10.19 | 10.29 | 1.6M |
| 2024-09-10 | 10.11 | 10.48 | 9.86 | 10.38 | 3.4M |
| 2024-09-09 | 10.16 | 10.20 | 9.90 | 10.02 | 2.0M |
| 2024-09-06 | 10.54 | 10.56 | 10.13 | 10.18 | 2.4M |
| 2024-09-05 | 10.33 | 10.64 | 10.33 | 10.50 | 2.2M |
| 2024-09-04 | 10.40 | 10.43 | 10.24 | 10.32 | 1.5M |
| 2024-09-03 | 10.13 | 10.45 | 10.11 | 10.43 | 2.4M |
| 2024-09-02 | 10.50 | 10.60 | 10.11 | 10.13 | 2.6M |
| 2024-08-30 | 10.29 | 10.75 | 10.25 | 10.48 | 3.3M |
| 2024-08-29 | 9.94 | 10.36 | 9.86 | 10.29 | 2.5M |
| 2024-08-28 | 9.98 | 10.13 | 9.80 | 9.98 | 2.7M |
| 2024-08-27 | 10.11 | 10.23 | 9.96 | 10.02 | 3.3M |
| 2024-08-26 | 10.10 | 10.39 | 9.95 | 10.17 | 2.9M |
| 2024-08-23 | 10.36 | 10.47 | 10.13 | 10.26 | 2.3M |
| 2024-08-22 | 10.61 | 10.83 | 10.33 | 10.34 | 2.7M |
| 2024-08-21 | 10.61 | 10.89 | 10.61 | 10.68 | 2.3M |
| 2024-08-20 | 11.16 | 11.16 | 10.67 | 10.70 | 2.7M |
| 2024-08-19 | 11.10 | 11.35 | 10.94 | 10.95 | 3.4M |
| 2024-08-16 | 11.15 | 11.63 | 11.12 | 11.12 | 4.5M |
| 2024-08-15 | 10.72 | 11.09 | 10.62 | 10.92 | 3.1M |
| 2024-08-14 | 10.68 | 10.80 | 10.61 | 10.72 | 1.6M |
| 2024-08-13 | 10.60 | 10.77 | 10.48 | 10.72 | 2.2M |
| 2024-08-12 | 10.94 | 10.99 | 10.49 | 10.56 | 2.5M |
| 2024-08-09 | 10.94 | 11.10 | 10.78 | 10.80 | 2.8M |
| 2024-08-08 | 11.06 | 11.06 | 10.65 | 10.92 | 3.3M |
| 2024-08-07 | 11.05 | 11.22 | 11.03 | 11.04 | 2.4M |
| 2024-08-06 | 11.11 | 11.23 | 10.95 | 11.07 | 3.1M |
| 2024-08-05 | 11.50 | 11.63 | 10.90 | 10.90 | 6.4M |
| 2024-08-02 | 12.03 | 12.03 | 11.58 | 11.62 | 3.8M |
| 2024-08-01 | 11.90 | 12.06 | 11.81 | 11.97 | 4.3M |
| 2024-07-31 | 11.46 | 12.02 | 11.43 | 11.94 | 5.9M |
| 2024-07-30 | 11.39 | 11.71 | 11.26 | 11.51 | 4.2M |
| 2024-07-29 | 11.46 | 11.52 | 11.16 | 11.40 | 3.5M |
| 2024-07-26 | 11.45 | 11.65 | 11.30 | 11.46 | 4.4M |
| 2024-07-25 | 11.33 | 11.64 | 11.21 | 11.41 | 4.6M |
| 2024-07-24 | 11.93 | 12.09 | 11.37 | 11.40 | 9.1M |
| 2024-07-23 | 11.67 | 13.14 | 11.44 | 12.02 | 16.3M |
| 2024-07-22 | 11.34 | 11.66 | 11.34 | 11.50 | 3.6M |
| 2024-07-19 | 11.06 | 11.50 | 10.91 | 11.28 | 4.6M |
| 2024-07-18 | 11.30 | 11.31 | 10.81 | 10.97 | 5.4M |
| 2024-07-17 | 11.75 | 11.75 | 11.33 | 11.43 | 3.1M |
| 2024-07-16 | 11.19 | 11.68 | 11.06 | 11.54 | 3.6M |
| 2024-07-15 | 11.50 | 11.93 | 11.18 | 11.21 | 4.1M |
| 2024-07-12 | 11.48 | 11.79 | 11.41 | 11.61 | 4.2M |
| 2024-07-11 | 11.26 | 11.62 | 11.19 | 11.53 | 5.2M |
| 2024-07-10 | 10.63 | 11.58 | 10.63 | 11.14 | 5.8M |
| 2024-07-09 | 10.69 | 10.90 | 10.45 | 10.83 | 3.9M |
| 2024-07-08 | 10.94 | 10.98 | 10.56 | 10.64 | 2.8M |
| 2024-07-05 | 10.87 | 11.13 | 10.51 | 11.02 | 3.2M |
| 2024-07-04 | 11.36 | 11.44 | 10.75 | 10.79 | 4.4M |
| 2024-07-03 | 11.52 | 11.64 | 11.20 | 11.31 | 3.4M |
| 2024-07-02 | 11.50 | 11.71 | 11.35 | 11.52 | 3.8M |
| 2024-07-01 | 11.47 | 11.55 | 11.08 | 11.32 | 3.2M |
| 2024-06-28 | 11.67 | 11.81 | 11.41 | 11.47 | 4.2M |
| 2024-06-27 | 12.06 | 12.37 | 11.69 | 11.70 | 4.9M |
| 2024-06-26 | 11.27 | 12.22 | 11.07 | 12.20 | 7.0M |
| 2024-06-25 | 11.34 | 11.56 | 11.01 | 11.16 | 3.8M |
| 2024-06-24 | 12.01 | 12.01 | 11.32 | 11.38 | 5.4M |
| 2024-06-21 | 12.50 | 12.59 | 12.09 | 12.20 | 6.0M |
| 2024-06-20 | 12.47 | 13.38 | 12.47 | 12.69 | 11.5M |
| 2024-06-19 | 12.46 | 12.65 | 12.19 | 12.38 | 5.0M |
| 2024-06-18 | 11.91 | 12.66 | 11.78 | 12.39 | 5.5M |
| 2024-06-17 | 11.92 | 12.01 | 11.76 | 11.83 | 2.3M |
| 2024-06-14 | 11.99 | 12.00 | 11.75 | 11.88 | 2.7M |
| 2024-06-13 | 11.55 | 12.15 | 11.49 | 12.01 | 4.9M |
| 2024-06-12 | 11.48 | 11.72 | 11.48 | 11.58 | 3.0M |
| 2024-06-11 | 11.26 | 11.52 | 10.82 | 11.48 | 3.4M |
| 2024-06-07 | 11.07 | 11.42 | 10.99 | 11.22 | 3.9M |
| 2024-06-06 | 11.50 | 11.71 | 10.84 | 10.91 | 5.4M |
| 2024-06-05 | 11.66 | 11.88 | 11.48 | 11.60 | 2.7M |
| 2024-06-04 | 12.10 | 12.21 | 11.46 | 11.66 | 5.1M |
| 2024-06-03 | 12.52 | 12.58 | 12.10 | 12.20 | 2.9M |
| 2024-05-31 | 12.20 | 12.58 | 12.19 | 12.48 | 2.7M |
| 2024-05-30 | 12.11 | 12.39 | 11.90 | 12.22 | 2.3M |
| 2024-05-29 | 12.12 | 12.38 | 12.11 | 12.14 | 1.7M |
| 2024-05-28 | 12.35 | 12.56 | 12.17 | 12.18 | 2.8M |
| 2024-05-27 | 12.46 | 12.66 | 12.02 | 12.39 | 4.6M |
| 2024-05-24 | 12.50 | 13.31 | 12.36 | 12.46 | 6.3M |
| 2024-05-23 | 12.83 | 12.86 | 12.41 | 12.45 | 2.6M |
| 2024-05-22 | 12.63 | 12.84 | 12.48 | 12.80 | 2.1M |
| 2024-05-21 | 13.00 | 13.01 | 12.55 | 12.59 | 2.8M |
| 2024-05-20 | 12.81 | 13.07 | 12.65 | 12.87 | 4.2M |
| 2024-05-17 | 12.76 | 13.01 | 12.64 | 12.96 | 3.2M |
| 2024-05-16 | 12.75 | 12.88 | 12.67 | 12.71 | 2.8M |
| 2024-05-15 | 12.82 | 12.95 | 12.59 | 12.64 | 2.9M |
| 2024-05-14 | 12.74 | 12.89 | 12.60 | 12.83 | 2.8M |
| 2024-05-13 | 13.00 | 13.00 | 12.55 | 12.67 | 3.8M |
| 2024-05-10 | 13.40 | 13.52 | 12.95 | 13.01 | 3.2M |
| 2024-05-09 | 13.14 | 13.56 | 13.14 | 13.38 | 3.5M |
| 2024-05-08 | 13.64 | 13.70 | 13.07 | 13.17 | 3.9M |
| 2024-05-07 | 13.47 | 13.88 | 13.44 | 13.64 | 4.3M |
| 2024-05-06 | 13.79 | 14.08 | 13.43 | 13.51 | 5.9M |
| 2024-04-30 | 13.36 | 13.51 | 13.03 | 13.29 | 4.7M |
| 2024-04-29 | 12.72 | 13.36 | 12.61 | 13.31 | 5.8M |
| 2024-04-26 | 12.49 | 12.91 | 12.35 | 12.84 | 4.0M |
| 2024-04-25 | 12.48 | 12.65 | 12.32 | 12.38 | 3.4M |
| 2024-04-24 | 11.95 | 12.49 | 11.95 | 12.48 | 4.2M |
| 2024-04-23 | 11.80 | 12.03 | 11.75 | 11.90 | 3.5M |
| 2024-04-22 | 11.50 | 11.86 | 11.30 | 11.69 | 3.0M |
| 2024-04-19 | 11.80 | 11.91 | 11.49 | 11.60 | 3.0M |
| 2024-04-18 | 11.90 | 12.14 | 11.60 | 11.87 | 5.6M |
| 2024-04-17 | 11.55 | 11.99 | 11.55 | 11.92 | 4.5M |
| 2024-04-16 | 12.17 | 12.18 | 11.21 | 11.23 | 6.7M |
| 2024-04-15 | 13.03 | 13.14 | 11.95 | 12.19 | 6.0M |
| 2024-04-12 | 13.28 | 13.49 | 13.05 | 13.10 | 2.8M |
| 2024-04-11 | 13.00 | 13.46 | 13.00 | 13.24 | 3.2M |
| 2024-04-10 | 13.61 | 13.69 | 13.04 | 13.15 | 4.3M |
| 2024-04-09 | 13.38 | 13.69 | 13.28 | 13.56 | 3.8M |
| 2024-04-08 | 13.85 | 13.85 | 13.29 | 13.30 | 4.4M |
| 2024-04-03 | 14.26 | 14.30 | 13.61 | 13.81 | 4.9M |
| 2024-04-02 | 14.78 | 14.90 | 14.25 | 14.39 | 4.5M |
| 2024-04-01 | 14.75 | 14.88 | 14.60 | 14.81 | 4.5M |
| 2024-03-29 | 14.71 | 14.71 | 14.15 | 14.55 | 4.5M |
| 2024-03-28 | 13.90 | 14.86 | 13.84 | 14.64 | 6.1M |
| 2024-03-27 | 14.73 | 14.78 | 13.90 | 13.90 | 6.1M |
| 2024-03-26 | 15.26 | 15.47 | 14.49 | 14.68 | 7.4M |
| 2024-03-25 | 16.21 | 16.34 | 15.22 | 15.27 | 8.1M |
| 2024-03-22 | 16.50 | 16.79 | 15.88 | 16.25 | 10.9M |
| 2024-03-21 | 16.88 | 17.33 | 16.60 | 16.69 | 11.2M |
| 2024-03-20 | 16.12 | 16.67 | 16.01 | 16.64 | 9.6M |
| 2024-03-19 | 16.00 | 16.49 | 15.88 | 16.08 | 8.9M |
| 2024-03-18 | 15.61 | 16.15 | 15.46 | 16.07 | 9.7M |
| 2024-03-15 | 15.11 | 15.63 | 15.10 | 15.51 | 6.7M |
| 2024-03-14 | 15.58 | 15.67 | 14.94 | 15.29 | 6.6M |
| 2024-03-13 | 15.31 | 15.80 | 15.23 | 15.69 | 8.8M |
| 2024-03-12 | 15.30 | 15.55 | 15.03 | 15.29 | 5.0M |
| 2024-03-11 | 14.69 | 15.27 | 14.61 | 15.27 | 5.5M |
| 2024-03-08 | 14.90 | 15.08 | 14.62 | 14.90 | 6.0M |
| 2024-03-07 | 15.28 | 15.61 | 14.81 | 14.85 | 6.5M |
| 2024-03-06 | 15.39 | 15.55 | 14.88 | 15.28 | 7.7M |
| 2024-03-05 | 15.71 | 16.02 | 15.19 | 15.44 | 9.3M |
| 2024-03-04 | 16.07 | 16.13 | 15.17 | 15.71 | 9.7M |
| 2024-03-01 | 15.00 | 16.27 | 14.90 | 15.87 | 12.6M |
| 2024-02-29 | 14.00 | 14.98 | 13.91 | 14.85 | 8.8M |
| 2024-02-28 | 16.23 | 16.25 | 14.23 | 14.23 | 16.1M |
| 2024-02-27 | 15.36 | 16.01 | 15.12 | 16.01 | 10.7M |
| 2024-02-26 | 15.06 | 15.83 | 14.99 | 15.53 | 10.5M |
| 2024-02-23 | 14.35 | 15.47 | 14.17 | 15.26 | 11.3M |
| 2024-02-22 | 13.98 | 14.27 | 13.78 | 14.20 | 7.7M |
| 2024-02-21 | 13.40 | 14.13 | 13.23 | 13.73 | 9.5M |
| 2024-02-20 | 13.66 | 14.14 | 13.12 | 13.63 | 10.3M |
| 2024-02-19 | 13.20 | 13.92 | 13.10 | 13.61 | 11.7M |
| 2024-02-08 | 11.01 | 12.30 | 11.01 | 12.23 | 8.0M |
| 2024-02-07 | 11.35 | 11.58 | 10.75 | 10.91 | 7.9M |
| 2024-02-06 | 10.39 | 11.68 | 9.95 | 11.29 | 9.4M |
| 2024-02-05 | 12.39 | 12.46 | 10.39 | 10.72 | 10.7M |
| 2024-02-02 | 13.30 | 13.68 | 12.00 | 12.53 | 7.8M |
| 2024-02-01 | 13.39 | 13.80 | 12.99 | 13.27 | 6.4M |
| 2024-01-31 | 14.60 | 14.64 | 13.34 | 13.35 | 7.6M |
| 2024-01-30 | 14.96 | 15.31 | 14.60 | 14.67 | 4.5M |
| 2024-01-29 | 15.80 | 16.00 | 14.98 | 15.06 | 9.0M |
| 2024-01-26 | 16.57 | 16.89 | 16.42 | 16.46 | 4.2M |
| 2024-01-25 | 16.12 | 16.76 | 15.83 | 16.68 | 4.3M |
| 2024-01-24 | 16.16 | 16.31 | 15.33 | 16.11 | 4.9M |
| 2024-01-23 | 15.91 | 16.35 | 15.75 | 16.08 | 4.6M |
| 2024-01-22 | 17.14 | 17.40 | 15.70 | 16.04 | 5.7M |
| 2024-01-19 | 17.64 | 17.90 | 17.18 | 17.22 | 3.9M |
| 2024-01-18 | 17.39 | 17.72 | 17.01 | 17.67 | 5.5M |
| 2024-01-17 | 17.80 | 18.04 | 17.44 | 17.49 | 3.6M |
| 2024-01-16 | 18.00 | 18.15 | 17.48 | 17.83 | 4.7M |
| 2024-01-15 | 18.01 | 18.26 | 17.84 | 18.00 | 3.4M |
| 2024-01-12 | 18.68 | 18.71 | 18.20 | 18.25 | 4.5M |
| 2024-01-11 | 18.04 | 18.98 | 18.04 | 18.78 | 6.1M |
| 2024-01-10 | 18.42 | 18.45 | 17.85 | 18.07 | 4.3M |
| 2024-01-09 | 18.53 | 18.94 | 18.35 | 18.47 | 3.2M |
| 2024-01-08 | 19.03 | 19.04 | 18.45 | 18.48 | 3.6M |
| 2024-01-05 | 19.66 | 19.70 | 18.90 | 19.02 | 4.8M |
| 2024-01-04 | 19.72 | 20.00 | 19.46 | 19.58 | 3.7M |
| 2024-01-03 | 20.00 | 20.16 | 19.54 | 19.77 | 4.7M |
| 2024-01-02 | 21.18 | 21.18 | 20.10 | 20.16 | 6.6M |