16.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.83 | 17.89 | 16.98 | 16.98 | 11.3M |
| 2024-12-30 | 17.55 | 17.87 | 17.28 | 17.79 | 8.0M |
| 2024-12-27 | 17.66 | 18.00 | 17.55 | 17.57 | 8.4M |
| 2024-12-26 | 17.55 | 17.85 | 17.53 | 17.66 | 7.2M |
| 2024-12-25 | 17.79 | 17.79 | 17.23 | 17.53 | 9.7M |
| 2024-12-24 | 17.90 | 18.04 | 17.52 | 17.80 | 9.6M |
| 2024-12-23 | 18.75 | 18.90 | 17.68 | 17.80 | 15.8M |
| 2024-12-20 | 18.35 | 18.79 | 18.20 | 18.57 | 10.4M |
| 2024-12-19 | 18.02 | 18.53 | 17.83 | 18.40 | 14.3M |
| 2024-12-18 | 17.84 | 18.77 | 17.70 | 18.38 | 14.7M |
| 2024-12-17 | 18.45 | 18.55 | 17.70 | 17.82 | 15.0M |
| 2024-12-16 | 18.84 | 19.19 | 18.32 | 18.66 | 15.6M |
| 2024-12-13 | 18.87 | 19.25 | 18.78 | 18.84 | 15.1M |
| 2024-12-12 | 19.09 | 19.24 | 18.79 | 19.01 | 14.1M |
| 2024-12-11 | 18.78 | 19.05 | 18.65 | 19.01 | 14.4M |
| 2024-12-10 | 18.85 | 19.11 | 18.62 | 18.63 | 18.2M |
| 2024-12-09 | 18.64 | 18.82 | 18.17 | 18.34 | 10.7M |
| 2024-12-06 | 18.74 | 18.85 | 18.26 | 18.63 | 14.6M |
| 2024-12-05 | 17.96 | 18.57 | 17.91 | 18.43 | 11.7M |
| 2024-12-04 | 18.41 | 18.64 | 17.93 | 18.01 | 10.6M |
| 2024-12-03 | 18.47 | 18.65 | 18.13 | 18.47 | 10.9M |
| 2024-12-02 | 18.25 | 18.63 | 18.17 | 18.50 | 12.1M |
| 2024-11-29 | 17.95 | 18.56 | 17.80 | 18.31 | 13.2M |
| 2024-11-28 | 18.26 | 18.52 | 17.93 | 17.96 | 12.7M |
| 2024-11-27 | 17.51 | 18.30 | 17.14 | 18.28 | 13.4M |
| 2024-11-26 | 18.06 | 18.37 | 17.56 | 17.59 | 11.3M |
| 2024-11-25 | 18.25 | 18.36 | 17.61 | 18.14 | 12.9M |
| 2024-11-22 | 18.80 | 19.31 | 18.02 | 18.05 | 16.3M |
| 2024-11-21 | 18.90 | 19.04 | 18.58 | 18.90 | 12.9M |
| 2024-11-20 | 18.24 | 19.13 | 18.15 | 19.00 | 16.8M |
| 2024-11-19 | 18.00 | 18.36 | 17.67 | 18.36 | 13.7M |
| 2024-11-18 | 19.20 | 19.38 | 17.66 | 17.78 | 25.3M |
| 2024-11-15 | 19.60 | 20.35 | 19.26 | 19.27 | 23.1M |
| 2024-11-14 | 20.37 | 20.73 | 19.72 | 19.80 | 25.8M |
| 2024-11-13 | 19.80 | 20.26 | 19.60 | 20.10 | 18.4M |
| 2024-11-12 | 20.96 | 21.19 | 19.90 | 20.17 | 30.6M |
| 2024-11-11 | 20.00 | 21.08 | 19.80 | 20.80 | 40.6M |
| 2024-11-08 | 19.88 | 20.47 | 19.55 | 19.65 | 30.8M |
| 2024-11-07 | 19.19 | 19.77 | 19.06 | 19.73 | 22.5M |
| 2024-11-06 | 19.99 | 20.17 | 19.38 | 19.51 | 31.2M |
| 2024-11-05 | 19.30 | 19.88 | 19.12 | 19.73 | 31.6M |
| 2024-11-04 | 18.31 | 19.03 | 18.25 | 18.90 | 13.1M |
| 2024-11-01 | 19.20 | 19.35 | 18.24 | 18.25 | 28.7M |
| 2024-10-31 | 19.20 | 19.91 | 18.58 | 19.50 | 32.6M |
| 2024-10-30 | 18.59 | 19.44 | 18.40 | 19.07 | 23.2M |
| 2024-10-29 | 19.10 | 19.25 | 18.70 | 18.71 | 20.9M |
| 2024-10-28 | 18.60 | 19.25 | 18.50 | 19.12 | 25.6M |
| 2024-10-25 | 19.01 | 19.45 | 18.89 | 19.20 | 18.1M |
| 2024-10-24 | 19.20 | 19.40 | 18.78 | 18.97 | 22.9M |
| 2024-10-23 | 19.40 | 19.96 | 19.25 | 19.39 | 26.0M |
| 2024-10-22 | 20.50 | 20.50 | 19.35 | 19.58 | 34.1M |
| 2024-10-21 | 20.02 | 20.80 | 19.67 | 20.42 | 49.2M |
| 2024-10-18 | 19.10 | 20.28 | 18.72 | 19.71 | 50.1M |
| 2024-10-17 | 20.00 | 20.45 | 19.30 | 19.35 | 48.9M |
| 2024-10-16 | 18.19 | 19.22 | 18.19 | 18.94 | 27.3M |
| 2024-10-15 | 19.50 | 20.43 | 18.75 | 18.81 | 56.8M |
| 2024-10-14 | 17.25 | 19.88 | 16.93 | 19.88 | 52.1M |
| 2024-10-11 | 17.89 | 18.16 | 16.99 | 17.18 | 29.7M |
| 2024-10-10 | 19.26 | 19.67 | 18.00 | 18.04 | 36.6M |
| 2024-10-09 | 20.50 | 21.00 | 18.70 | 18.70 | 58.6M |
| 2024-10-08 | 21.46 | 21.47 | 19.00 | 21.47 | 72.9M |
| 2024-09-30 | 16.00 | 18.00 | 15.83 | 17.89 | 52.7M |
| 2024-09-27 | 14.48 | 15.39 | 14.40 | 15.24 | 29.0M |
| 2024-09-26 | 13.69 | 14.35 | 13.61 | 14.28 | 22.3M |
| 2024-09-25 | 13.78 | 14.09 | 13.70 | 13.73 | 15.6M |
| 2024-09-24 | 13.56 | 13.75 | 13.21 | 13.74 | 15.4M |
| 2024-09-23 | 13.38 | 13.67 | 13.20 | 13.49 | 10.6M |
| 2024-09-20 | 13.18 | 13.47 | 13.16 | 13.35 | 11.2M |
| 2024-09-19 | 12.86 | 13.31 | 12.75 | 13.20 | 9.4M |
| 2024-09-18 | 12.86 | 12.94 | 12.62 | 12.76 | 5.1M |
| 2024-09-13 | 13.09 | 13.14 | 12.85 | 12.85 | 5.9M |
| 2024-09-12 | 13.20 | 13.45 | 13.14 | 13.15 | 7.1M |
| 2024-09-11 | 13.24 | 13.31 | 13.03 | 13.15 | 4.9M |
| 2024-09-10 | 13.02 | 13.34 | 12.71 | 13.29 | 9.8M |
| 2024-09-09 | 13.13 | 13.25 | 12.90 | 13.00 | 8.8M |
| 2024-09-06 | 13.25 | 13.75 | 13.15 | 13.33 | 13.7M |
| 2024-09-05 | 13.02 | 13.38 | 13.02 | 13.30 | 7.6M |
| 2024-09-04 | 13.01 | 13.18 | 12.95 | 13.04 | 4.8M |
| 2024-09-03 | 12.97 | 13.15 | 12.86 | 13.14 | 6.9M |
| 2024-09-02 | 13.42 | 13.47 | 12.95 | 12.95 | 7.8M |
| 2024-08-30 | 13.15 | 13.60 | 13.12 | 13.41 | 9.3M |
| 2024-08-29 | 12.92 | 13.20 | 12.78 | 13.14 | 5.8M |
| 2024-08-28 | 12.98 | 13.17 | 12.85 | 12.96 | 5.5M |
| 2024-08-27 | 13.31 | 13.47 | 12.97 | 13.04 | 6.5M |
| 2024-08-26 | 13.32 | 13.49 | 13.11 | 13.38 | 5.4M |
| 2024-08-23 | 13.09 | 13.41 | 13.08 | 13.31 | 5.5M |
| 2024-08-22 | 13.33 | 13.67 | 13.08 | 13.10 | 7.9M |
| 2024-08-21 | 13.59 | 13.85 | 13.41 | 13.44 | 7.0M |
| 2024-08-20 | 14.06 | 14.15 | 13.62 | 13.67 | 9.8M |
| 2024-08-19 | 13.89 | 14.30 | 13.89 | 14.12 | 10.5M |
| 2024-08-16 | 13.93 | 14.09 | 13.87 | 13.90 | 8.1M |
| 2024-08-15 | 13.64 | 14.14 | 13.50 | 13.97 | 11.2M |
| 2024-08-14 | 13.69 | 14.05 | 13.53 | 13.77 | 8.4M |
| 2024-08-13 | 13.61 | 13.72 | 13.43 | 13.65 | 5.3M |
| 2024-08-12 | 13.81 | 13.89 | 13.55 | 13.65 | 9.4M |
| 2024-08-09 | 13.96 | 14.44 | 13.92 | 13.97 | 12.5M |
| 2024-08-08 | 14.05 | 14.10 | 13.70 | 13.87 | 9.3M |
| 2024-08-07 | 14.09 | 14.41 | 13.96 | 14.15 | 11.9M |
| 2024-08-06 | 14.25 | 14.37 | 13.93 | 14.10 | 9.9M |
| 2024-08-05 | 14.39 | 14.77 | 13.90 | 13.90 | 14.9M |
| 2024-08-02 | 14.87 | 15.00 | 14.39 | 14.40 | 15.5M |
| 2024-08-01 | 14.78 | 15.18 | 14.76 | 14.85 | 21.5M |
| 2024-07-31 | 14.54 | 15.10 | 14.24 | 14.92 | 37.7M |
| 2024-07-30 | 13.84 | 15.50 | 13.65 | 14.74 | 41.9M |
| 2024-07-29 | 13.15 | 13.31 | 13.01 | 13.20 | 4.5M |
| 2024-07-26 | 12.92 | 13.24 | 12.87 | 13.24 | 4.9M |
| 2024-07-25 | 12.73 | 13.08 | 12.70 | 12.93 | 4.1M |
| 2024-07-24 | 13.12 | 13.21 | 12.85 | 12.86 | 5.6M |
| 2024-07-23 | 13.42 | 13.56 | 13.11 | 13.11 | 5.0M |
| 2024-07-22 | 13.50 | 13.61 | 13.37 | 13.44 | 6.6M |
| 2024-07-19 | 13.16 | 13.45 | 13.11 | 13.35 | 4.9M |
| 2024-07-18 | 13.24 | 13.31 | 12.91 | 13.21 | 5.9M |
| 2024-07-17 | 13.57 | 13.57 | 13.34 | 13.34 | 4.5M |
| 2024-07-16 | 13.30 | 13.56 | 13.23 | 13.52 | 5.0M |
| 2024-07-15 | 13.50 | 13.67 | 13.29 | 13.34 | 5.0M |
| 2024-07-12 | 13.53 | 13.66 | 13.46 | 13.55 | 4.2M |
| 2024-07-11 | 13.49 | 13.63 | 13.36 | 13.60 | 6.6M |
| 2024-07-10 | 13.00 | 13.42 | 13.00 | 13.24 | 6.2M |
| 2024-07-09 | 12.72 | 13.14 | 12.58 | 13.10 | 6.8M |
| 2024-07-08 | 13.12 | 13.25 | 12.73 | 12.76 | 8.4M |
| 2024-07-05 | 13.12 | 13.38 | 12.97 | 13.26 | 5.8M |
| 2024-07-04 | 13.60 | 13.75 | 13.11 | 13.18 | 7.4M |
| 2024-07-03 | 13.86 | 13.86 | 13.50 | 13.55 | 6.6M |
| 2024-07-02 | 13.82 | 14.12 | 13.82 | 13.88 | 6.1M |
| 2024-07-01 | 13.90 | 13.98 | 13.50 | 13.82 | 7.5M |
| 2024-06-28 | 13.89 | 14.26 | 13.84 | 13.96 | 7.1M |
| 2024-06-27 | 14.33 | 14.42 | 13.88 | 13.93 | 7.1M |
| 2024-06-26 | 13.70 | 14.40 | 13.55 | 14.38 | 9.0M |
| 2024-06-25 | 14.01 | 14.18 | 13.66 | 13.70 | 9.2M |
| 2024-06-24 | 14.35 | 14.62 | 14.01 | 14.04 | 9.9M |
| 2024-06-21 | 14.40 | 14.71 | 14.31 | 14.57 | 8.8M |
| 2024-06-20 | 14.70 | 14.80 | 14.45 | 14.50 | 12.7M |
| 2024-06-19 | 14.76 | 15.03 | 14.70 | 14.78 | 16.2M |
| 2024-06-18 | 14.23 | 14.74 | 14.20 | 14.73 | 12.5M |
| 2024-06-17 | 14.05 | 14.31 | 14.05 | 14.27 | 7.9M |
| 2024-06-14 | 13.98 | 14.20 | 13.86 | 14.12 | 6.9M |
| 2024-06-13 | 13.89 | 14.13 | 13.84 | 14.01 | 6.9M |
| 2024-06-12 | 13.99 | 14.14 | 13.88 | 13.95 | 7.6M |
| 2024-06-11 | 13.55 | 13.99 | 13.45 | 13.97 | 7.8M |
| 2024-06-07 | 13.79 | 13.96 | 13.49 | 13.73 | 7.7M |
| 2024-06-06 | 14.28 | 14.48 | 13.60 | 13.68 | 12.4M |
| 2024-06-05 | 13.81 | 14.11 | 13.81 | 13.90 | 7.3M |
| 2024-06-04 | 13.99 | 14.06 | 13.67 | 13.85 | 9.4M |
| 2024-06-03 | 14.39 | 14.40 | 13.95 | 14.06 | 8.7M |
| 2024-05-31 | 14.19 | 14.45 | 14.12 | 14.37 | 7.4M |
| 2024-05-30 | 13.96 | 14.30 | 13.84 | 14.20 | 7.2M |
| 2024-05-29 | 14.11 | 14.26 | 13.99 | 14.06 | 4.9M |
| 2024-05-28 | 14.19 | 14.37 | 14.06 | 14.11 | 6.1M |
| 2024-05-27 | 14.15 | 14.31 | 13.98 | 14.30 | 8.5M |
| 2024-05-24 | 14.60 | 14.75 | 14.00 | 14.04 | 15.9M |
| 2024-05-23 | 15.08 | 15.15 | 14.72 | 14.73 | 8.5M |
| 2024-05-22 | 14.90 | 15.06 | 14.80 | 15.00 | 7.8M |
| 2024-05-21 | 15.37 | 15.40 | 14.93 | 15.01 | 10.2M |
| 2024-05-20 | 15.46 | 15.75 | 15.31 | 15.36 | 11.2M |
| 2024-05-17 | 15.37 | 15.59 | 15.19 | 15.57 | 13.8M |
| 2024-05-16 | 15.20 | 15.34 | 15.07 | 15.12 | 7.5M |
| 2024-05-15 | 15.20 | 15.30 | 15.01 | 15.08 | 7.0M |
| 2024-05-14 | 15.07 | 15.30 | 15.00 | 15.17 | 7.8M |
| 2024-05-13 | 15.38 | 15.38 | 14.89 | 15.01 | 13.2M |
| 2024-05-10 | 16.20 | 16.28 | 15.44 | 15.49 | 18.9M |
| 2024-05-09 | 16.05 | 16.34 | 16.01 | 16.20 | 9.6M |
| 2024-05-08 | 16.79 | 16.86 | 16.02 | 16.06 | 16.0M |
| 2024-05-07 | 16.59 | 16.88 | 16.47 | 16.79 | 14.5M |
| 2024-05-06 | 16.72 | 16.85 | 16.56 | 16.69 | 15.8M |
| 2024-04-30 | 16.75 | 16.94 | 16.41 | 16.46 | 18.1M |
| 2024-04-29 | 15.75 | 17.44 | 15.61 | 16.84 | 30.8M |
| 2024-04-26 | 16.06 | 16.41 | 15.94 | 15.99 | 25.9M |
| 2024-04-25 | 16.24 | 16.33 | 15.94 | 16.00 | 12.2M |
| 2024-04-24 | 15.56 | 16.40 | 15.55 | 16.40 | 15.1M |
| 2024-04-23 | 15.70 | 15.96 | 15.58 | 15.61 | 9.8M |
| 2024-04-22 | 15.95 | 16.36 | 15.58 | 15.70 | 13.1M |
| 2024-04-19 | 15.95 | 16.34 | 15.80 | 16.18 | 11.8M |
| 2024-04-18 | 16.01 | 16.70 | 15.67 | 16.23 | 17.3M |
| 2024-04-17 | 15.48 | 16.13 | 15.46 | 16.01 | 15.2M |
| 2024-04-16 | 16.03 | 16.25 | 14.95 | 15.10 | 15.8M |
| 2024-04-15 | 15.90 | 16.42 | 15.70 | 16.34 | 16.5M |
| 2024-04-12 | 16.64 | 16.77 | 16.16 | 16.23 | 12.3M |
| 2024-04-11 | 16.56 | 16.96 | 16.48 | 16.53 | 13.2M |
| 2024-04-10 | 17.00 | 17.12 | 16.39 | 16.75 | 17.1M |
| 2024-04-09 | 17.21 | 17.45 | 16.87 | 17.09 | 16.2M |
| 2024-04-08 | 17.62 | 17.85 | 17.18 | 17.20 | 18.5M |
| 2024-04-03 | 18.51 | 18.58 | 17.60 | 17.96 | 29.9M |
| 2024-04-02 | 18.78 | 19.15 | 18.45 | 18.80 | 37.5M |
| 2024-04-01 | 19.13 | 19.50 | 18.50 | 18.83 | 56.3M |
| 2024-03-29 | 17.66 | 18.95 | 17.04 | 18.60 | 43.8M |
| 2024-03-28 | 16.36 | 17.89 | 16.31 | 17.69 | 35.3M |
| 2024-03-27 | 17.22 | 17.26 | 16.10 | 16.12 | 21.5M |
| 2024-03-26 | 17.60 | 18.07 | 17.12 | 17.30 | 24.1M |
| 2024-03-25 | 18.21 | 18.80 | 17.90 | 17.92 | 34.4M |
| 2024-03-22 | 18.24 | 18.68 | 17.73 | 18.37 | 41.1M |
| 2024-03-21 | 18.05 | 18.12 | 17.59 | 17.75 | 17.6M |
| 2024-03-20 | 17.46 | 18.00 | 17.40 | 17.95 | 23.1M |
| 2024-03-19 | 17.38 | 17.72 | 17.21 | 17.48 | 19.5M |
| 2024-03-18 | 16.97 | 17.37 | 16.85 | 17.35 | 17.9M |
| 2024-03-15 | 16.93 | 16.95 | 16.49 | 16.90 | 13.1M |
| 2024-03-14 | 17.20 | 17.27 | 16.58 | 16.88 | 14.5M |
| 2024-03-13 | 17.15 | 17.47 | 17.10 | 17.24 | 18.6M |
| 2024-03-12 | 17.05 | 17.24 | 16.84 | 17.06 | 13.2M |
| 2024-03-11 | 16.52 | 17.10 | 16.44 | 17.10 | 13.4M |
| 2024-03-08 | 16.40 | 16.78 | 16.25 | 16.72 | 10.1M |
| 2024-03-07 | 16.88 | 17.02 | 16.34 | 16.34 | 11.8M |
| 2024-03-06 | 16.85 | 17.11 | 16.56 | 16.89 | 13.2M |
| 2024-03-05 | 17.41 | 17.41 | 16.85 | 17.05 | 25.0M |
| 2024-03-04 | 17.06 | 17.98 | 16.65 | 17.90 | 23.2M |
| 2024-03-01 | 16.77 | 17.11 | 16.72 | 17.09 | 15.8M |
| 2024-02-29 | 15.96 | 16.85 | 15.90 | 16.85 | 13.1M |
| 2024-02-28 | 17.40 | 17.68 | 16.07 | 16.09 | 20.8M |
| 2024-02-27 | 16.59 | 17.48 | 16.52 | 17.48 | 16.8M |
| 2024-02-26 | 16.69 | 17.05 | 16.45 | 16.73 | 16.1M |
| 2024-02-23 | 16.41 | 16.69 | 16.21 | 16.69 | 14.8M |
| 2024-02-22 | 16.15 | 16.45 | 16.02 | 16.37 | 12.9M |
| 2024-02-21 | 15.83 | 16.53 | 15.77 | 16.01 | 16.9M |
| 2024-02-20 | 16.21 | 16.42 | 15.90 | 16.20 | 20.5M |
| 2024-02-19 | 16.24 | 17.04 | 15.69 | 16.93 | 28.1M |
| 2024-02-08 | 14.55 | 15.98 | 14.55 | 15.76 | 14.7M |
| 2024-02-07 | 13.82 | 14.80 | 13.73 | 14.46 | 15.9M |
| 2024-02-06 | 12.50 | 13.86 | 12.40 | 13.73 | 16.2M |
| 2024-02-05 | 13.85 | 13.87 | 12.30 | 12.60 | 16.1M |
| 2024-02-02 | 14.81 | 15.04 | 13.33 | 13.90 | 13.5M |
| 2024-02-01 | 14.76 | 15.23 | 14.60 | 14.79 | 8.7M |
| 2024-01-31 | 15.42 | 15.68 | 14.81 | 14.93 | 9.9M |
| 2024-01-30 | 15.83 | 16.08 | 15.37 | 15.42 | 6.9M |
| 2024-01-29 | 16.52 | 16.68 | 15.80 | 15.83 | 8.6M |
| 2024-01-26 | 16.65 | 16.88 | 16.41 | 16.51 | 7.8M |
| 2024-01-25 | 16.23 | 16.85 | 16.02 | 16.80 | 11.9M |
| 2024-01-24 | 16.40 | 16.50 | 15.69 | 16.23 | 11.0M |
| 2024-01-23 | 16.19 | 16.53 | 15.94 | 16.28 | 8.8M |
| 2024-01-22 | 17.23 | 17.29 | 16.04 | 16.29 | 9.2M |
| 2024-01-19 | 17.70 | 17.77 | 17.08 | 17.15 | 8.8M |
| 2024-01-18 | 17.70 | 18.01 | 17.22 | 17.79 | 10.6M |
| 2024-01-17 | 18.14 | 18.35 | 17.88 | 17.90 | 5.1M |
| 2024-01-16 | 18.40 | 18.40 | 17.81 | 18.26 | 7.6M |
| 2024-01-15 | 18.25 | 18.63 | 18.01 | 18.39 | 9.2M |
| 2024-01-12 | 19.07 | 19.07 | 18.28 | 18.39 | 10.8M |
| 2024-01-11 | 18.40 | 19.23 | 18.37 | 19.14 | 10.8M |
| 2024-01-10 | 18.77 | 18.97 | 18.12 | 18.46 | 8.9M |
| 2024-01-09 | 19.11 | 19.49 | 18.68 | 18.98 | 10.8M |
| 2024-01-08 | 19.17 | 19.17 | 18.66 | 18.68 | 7.8M |
| 2024-01-05 | 19.89 | 19.93 | 19.05 | 19.17 | 8.6M |
| 2024-01-04 | 19.91 | 20.04 | 19.61 | 19.82 | 5.9M |
| 2024-01-03 | 20.45 | 20.45 | 19.77 | 20.01 | 8.0M |
| 2024-01-02 | 20.99 | 21.11 | 20.33 | 20.35 | 9.0M |