16.97
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.52 | 14.62 | 14.01 | 14.07 | 2.1M |
| 2024-12-30 | 14.62 | 14.69 | 14.09 | 14.47 | 2.1M |
| 2024-12-27 | 14.50 | 14.90 | 14.42 | 14.61 | 2.0M |
| 2024-12-26 | 14.38 | 14.75 | 14.27 | 14.50 | 2.1M |
| 2024-12-25 | 14.79 | 14.85 | 14.13 | 14.36 | 2.3M |
| 2024-12-24 | 14.61 | 15.04 | 14.42 | 14.80 | 2.6M |
| 2024-12-23 | 15.69 | 15.75 | 14.42 | 14.50 | 3.3M |
| 2024-12-20 | 15.15 | 15.86 | 15.13 | 15.60 | 3.2M |
| 2024-12-19 | 14.87 | 15.34 | 14.82 | 15.23 | 3.1M |
| 2024-12-18 | 15.15 | 15.27 | 14.66 | 15.04 | 2.2M |
| 2024-12-17 | 15.83 | 15.95 | 15.00 | 15.13 | 2.8M |
| 2024-12-16 | 16.09 | 16.26 | 15.50 | 15.89 | 2.2M |
| 2024-12-13 | 16.30 | 16.42 | 15.95 | 15.97 | 3.8M |
| 2024-12-12 | 16.67 | 16.88 | 16.26 | 16.45 | 3.9M |
| 2024-12-11 | 16.68 | 16.68 | 16.20 | 16.55 | 3.9M |
| 2024-12-10 | 16.79 | 17.14 | 16.56 | 16.66 | 5.7M |
| 2024-12-09 | 16.41 | 16.70 | 16.21 | 16.46 | 4.0M |
| 2024-12-06 | 16.85 | 16.88 | 16.12 | 16.43 | 5.5M |
| 2024-12-05 | 16.72 | 16.88 | 16.42 | 16.56 | 6.6M |
| 2024-12-04 | 17.03 | 17.25 | 16.58 | 16.71 | 8.6M |
| 2024-12-03 | 16.51 | 17.53 | 16.35 | 17.30 | 13.5M |
| 2024-12-02 | 16.50 | 16.78 | 16.25 | 16.56 | 11.3M |
| 2024-11-29 | 15.39 | 16.39 | 15.39 | 16.33 | 10.5M |
| 2024-11-28 | 15.81 | 16.10 | 15.47 | 15.50 | 7.3M |
| 2024-11-27 | 16.00 | 16.00 | 14.85 | 15.85 | 9.5M |
| 2024-11-26 | 15.27 | 16.05 | 15.27 | 16.04 | 12.1M |
| 2024-11-25 | 15.16 | 15.55 | 14.92 | 15.45 | 4.2M |
| 2024-11-22 | 15.70 | 16.04 | 15.08 | 15.16 | 8.0M |
| 2024-11-21 | 15.43 | 16.20 | 15.16 | 15.85 | 10.8M |
| 2024-11-20 | 15.14 | 15.61 | 15.02 | 15.52 | 7.8M |
| 2024-11-19 | 14.00 | 15.15 | 14.00 | 15.14 | 6.3M |
| 2024-11-18 | 14.76 | 14.88 | 13.92 | 14.05 | 4.1M |
| 2024-11-15 | 14.89 | 15.09 | 14.71 | 14.72 | 3.5M |
| 2024-11-14 | 15.33 | 15.35 | 14.71 | 14.90 | 2.7M |
| 2024-11-13 | 15.45 | 15.48 | 14.78 | 15.35 | 3.6M |
| 2024-11-12 | 15.55 | 15.64 | 15.03 | 15.17 | 4.8M |
| 2024-11-11 | 15.28 | 15.62 | 15.12 | 15.59 | 5.5M |
| 2024-11-08 | 15.20 | 15.37 | 14.92 | 15.00 | 6.1M |
| 2024-11-07 | 14.74 | 14.99 | 14.65 | 14.95 | 5.1M |
| 2024-11-06 | 14.66 | 15.03 | 14.58 | 14.80 | 6.0M |
| 2024-11-05 | 14.32 | 14.64 | 14.14 | 14.62 | 5.0M |
| 2024-11-04 | 13.44 | 14.33 | 13.40 | 14.24 | 4.4M |
| 2024-11-01 | 14.25 | 14.33 | 13.42 | 13.44 | 4.1M |
| 2024-10-31 | 14.18 | 14.39 | 14.04 | 14.34 | 3.2M |
| 2024-10-30 | 14.44 | 14.47 | 13.99 | 14.18 | 3.7M |
| 2024-10-29 | 14.75 | 14.88 | 14.29 | 14.36 | 4.1M |
| 2024-10-28 | 14.67 | 14.73 | 14.50 | 14.67 | 3.4M |
| 2024-10-25 | 14.61 | 14.80 | 14.52 | 14.61 | 3.5M |
| 2024-10-24 | 14.68 | 14.79 | 14.44 | 14.52 | 3.4M |
| 2024-10-23 | 15.12 | 15.18 | 14.61 | 14.69 | 5.6M |
| 2024-10-22 | 14.57 | 15.30 | 14.44 | 15.21 | 8.4M |
| 2024-10-21 | 14.42 | 14.88 | 14.24 | 14.57 | 5.6M |
| 2024-10-18 | 13.66 | 14.49 | 13.43 | 14.21 | 5.0M |
| 2024-10-17 | 13.83 | 14.07 | 13.66 | 13.66 | 2.9M |
| 2024-10-16 | 13.69 | 14.19 | 13.61 | 13.76 | 3.7M |
| 2024-10-15 | 13.97 | 14.56 | 13.75 | 13.99 | 4.8M |
| 2024-10-14 | 13.38 | 13.94 | 13.25 | 13.92 | 3.3M |
| 2024-10-11 | 14.20 | 14.22 | 13.11 | 13.34 | 4.1M |
| 2024-10-10 | 14.38 | 14.76 | 14.01 | 14.18 | 4.8M |
| 2024-10-09 | 15.59 | 15.59 | 14.08 | 14.08 | 8.1M |
| 2024-10-08 | 17.00 | 17.10 | 14.65 | 16.42 | 12.9M |
| 2024-09-30 | 13.26 | 14.75 | 12.92 | 14.51 | 9.6M |
| 2024-09-27 | 12.11 | 12.94 | 12.11 | 12.68 | 5.5M |
| 2024-09-26 | 11.70 | 12.07 | 11.70 | 12.03 | 3.1M |
| 2024-09-25 | 11.68 | 12.05 | 11.60 | 11.75 | 3.5M |
| 2024-09-24 | 11.25 | 11.60 | 11.11 | 11.59 | 2.8M |
| 2024-09-23 | 11.31 | 11.41 | 11.20 | 11.25 | 1.2M |
| 2024-09-20 | 11.47 | 11.51 | 11.24 | 11.28 | 1.1M |
| 2024-09-19 | 11.34 | 11.62 | 11.29 | 11.48 | 1.6M |
| 2024-09-18 | 11.42 | 11.52 | 11.07 | 11.29 | 1.8M |
| 2024-09-13 | 11.77 | 11.77 | 11.40 | 11.42 | 1.7M |
| 2024-09-12 | 11.93 | 12.04 | 11.69 | 11.70 | 1.9M |
| 2024-09-11 | 12.06 | 12.09 | 11.91 | 11.92 | 1.3M |
| 2024-09-10 | 11.85 | 12.10 | 11.73 | 12.08 | 2.0M |
| 2024-09-09 | 11.81 | 11.95 | 11.63 | 11.86 | 1.6M |
| 2024-09-06 | 12.26 | 12.29 | 11.81 | 11.81 | 2.4M |
| 2024-09-05 | 12.10 | 12.27 | 12.05 | 12.23 | 1.9M |
| 2024-09-04 | 12.24 | 12.29 | 12.06 | 12.10 | 3.0M |
| 2024-09-03 | 12.05 | 12.70 | 11.98 | 12.35 | 4.1M |
| 2024-09-02 | 12.53 | 12.54 | 11.97 | 11.98 | 2.8M |
| 2024-08-30 | 12.35 | 12.76 | 12.25 | 12.50 | 2.9M |
| 2024-08-29 | 12.36 | 12.38 | 11.92 | 12.31 | 1.8M |
| 2024-08-28 | 12.00 | 12.31 | 11.98 | 12.15 | 1.8M |
| 2024-08-27 | 12.39 | 12.49 | 12.02 | 12.05 | 1.9M |
| 2024-08-26 | 12.40 | 12.63 | 12.30 | 12.44 | 1.5M |
| 2024-08-23 | 12.43 | 12.51 | 12.12 | 12.40 | 2.1M |
| 2024-08-22 | 12.88 | 13.58 | 12.43 | 12.48 | 3.0M |
| 2024-08-21 | 12.69 | 13.06 | 12.55 | 12.91 | 2.7M |
| 2024-08-20 | 12.71 | 12.86 | 12.50 | 12.65 | 2.7M |
| 2024-08-19 | 13.28 | 13.50 | 12.71 | 12.71 | 5.1M |
| 2024-08-16 | 13.66 | 13.84 | 13.55 | 13.56 | 2.5M |
| 2024-08-15 | 13.59 | 13.75 | 13.42 | 13.62 | 2.5M |
| 2024-08-14 | 13.40 | 13.72 | 13.35 | 13.59 | 2.7M |
| 2024-08-13 | 13.20 | 13.42 | 13.10 | 13.42 | 2.3M |
| 2024-08-12 | 13.08 | 13.24 | 12.86 | 13.14 | 2.0M |
| 2024-08-09 | 13.65 | 13.65 | 13.08 | 13.08 | 1.9M |
| 2024-08-08 | 13.71 | 13.72 | 13.00 | 13.22 | 3.0M |
| 2024-08-07 | 13.46 | 13.84 | 13.46 | 13.70 | 2.4M |
| 2024-08-06 | 13.50 | 13.65 | 13.30 | 13.44 | 2.5M |
| 2024-08-05 | 13.90 | 14.04 | 13.30 | 13.34 | 4.6M |
| 2024-08-02 | 14.60 | 14.63 | 14.05 | 14.07 | 4.0M |
| 2024-08-01 | 14.68 | 14.94 | 14.63 | 14.68 | 5.4M |
| 2024-07-31 | 14.15 | 14.75 | 14.08 | 14.68 | 6.2M |
| 2024-07-30 | 14.43 | 14.55 | 14.13 | 14.18 | 5.2M |
| 2024-07-29 | 14.14 | 14.68 | 13.87 | 14.56 | 7.0M |
| 2024-07-26 | 14.37 | 14.37 | 13.92 | 14.14 | 5.9M |
| 2024-07-25 | 13.88 | 14.36 | 13.54 | 14.33 | 7.2M |
| 2024-07-24 | 13.80 | 14.10 | 13.52 | 13.88 | 4.7M |
| 2024-07-23 | 13.79 | 14.39 | 13.79 | 13.82 | 5.0M |
| 2024-07-22 | 13.49 | 13.90 | 13.45 | 13.87 | 3.4M |
| 2024-07-19 | 13.31 | 13.71 | 13.20 | 13.48 | 3.1M |
| 2024-07-18 | 13.31 | 13.42 | 12.82 | 13.32 | 4.2M |
| 2024-07-17 | 14.17 | 14.34 | 13.50 | 13.57 | 4.5M |
| 2024-07-16 | 14.10 | 14.40 | 13.98 | 14.31 | 3.5M |
| 2024-07-15 | 14.63 | 14.68 | 14.05 | 14.28 | 4.2M |
| 2024-07-12 | 15.01 | 15.07 | 14.50 | 14.69 | 5.6M |
| 2024-07-11 | 14.82 | 15.14 | 14.48 | 15.00 | 8.0M |
| 2024-07-10 | 14.37 | 15.15 | 14.30 | 14.48 | 7.7M |
| 2024-07-09 | 13.78 | 14.38 | 13.34 | 14.31 | 7.4M |
| 2024-07-08 | 14.25 | 14.25 | 13.57 | 13.62 | 7.6M |
| 2024-07-05 | 14.45 | 14.79 | 14.20 | 14.53 | 7.3M |
| 2024-07-04 | 14.99 | 15.79 | 14.21 | 14.25 | 10.4M |
| 2024-07-03 | 15.21 | 15.49 | 14.56 | 14.82 | 8.9M |
| 2024-07-02 | 15.50 | 15.67 | 15.00 | 15.10 | 8.9M |
| 2024-07-01 | 16.08 | 16.43 | 15.24 | 15.51 | 11.5M |
| 2024-06-28 | 15.60 | 17.50 | 15.55 | 16.23 | 15.8M |
| 2024-06-27 | 16.01 | 16.50 | 15.57 | 15.65 | 15.1M |
| 2024-06-26 | 15.00 | 16.80 | 14.70 | 16.70 | 18.3M |
| 2024-06-25 | 15.18 | 15.97 | 14.89 | 15.48 | 14.1M |
| 2024-06-24 | 15.00 | 15.45 | 14.56 | 15.24 | 12.1M |
| 2024-06-21 | 15.80 | 15.96 | 15.08 | 15.44 | 16.0M |
| 2024-06-20 | 15.80 | 17.49 | 15.22 | 16.48 | 23.6M |
| 2024-06-19 | 15.76 | 16.33 | 15.12 | 15.90 | 19.9M |
| 2024-06-18 | 13.89 | 15.75 | 13.86 | 15.45 | 16.6M |
| 2024-06-17 | 13.80 | 14.18 | 13.68 | 13.95 | 7.8M |
| 2024-06-14 | 13.46 | 13.60 | 13.10 | 13.50 | 5.2M |
| 2024-06-13 | 13.15 | 13.66 | 13.14 | 13.45 | 6.6M |
| 2024-06-12 | 12.65 | 13.98 | 12.62 | 13.31 | 9.4M |
| 2024-06-11 | 12.12 | 12.76 | 11.80 | 12.69 | 7.1M |
| 2024-06-07 | 13.05 | 13.45 | 12.54 | 12.66 | 8.6M |
| 2024-06-06 | 14.78 | 14.80 | 12.44 | 12.58 | 15.8M |
| 2024-06-05 | 15.31 | 15.58 | 14.86 | 15.37 | 14.8M |
| 2024-06-04 | 14.42 | 17.10 | 14.15 | 15.93 | 21.1M |
| 2024-06-03 | 14.78 | 14.85 | 14.18 | 14.44 | 10.4M |
| 2024-05-31 | 14.20 | 15.49 | 13.92 | 15.21 | 16.2M |
| 2024-05-30 | 13.50 | 14.69 | 13.20 | 14.17 | 9.0M |
| 2024-05-29 | 13.44 | 13.65 | 13.34 | 13.50 | 1.6M |
| 2024-05-28 | 13.57 | 13.80 | 13.37 | 13.46 | 2.1M |
| 2024-05-27 | 13.55 | 13.72 | 13.20 | 13.60 | 2.8M |
| 2024-05-24 | 13.70 | 13.84 | 13.45 | 13.72 | 2.5M |
| 2024-05-23 | 14.05 | 14.05 | 13.64 | 13.66 | 2.4M |
| 2024-05-22 | 13.74 | 14.00 | 13.67 | 13.95 | 2.2M |
| 2024-05-21 | 13.87 | 13.90 | 13.65 | 13.73 | 2.0M |
| 2024-05-20 | 14.04 | 14.09 | 13.83 | 13.91 | 2.5M |
| 2024-05-17 | 13.88 | 14.07 | 13.83 | 14.04 | 2.4M |
| 2024-05-16 | 13.73 | 14.06 | 13.71 | 13.92 | 1.9M |
| 2024-05-15 | 13.81 | 14.04 | 13.70 | 13.73 | 1.9M |
| 2024-05-14 | 13.66 | 14.00 | 13.65 | 13.92 | 2.0M |
| 2024-05-13 | 13.80 | 13.85 | 13.33 | 13.58 | 2.3M |
| 2024-05-10 | 14.21 | 14.21 | 13.90 | 13.95 | 2.4M |
| 2024-05-09 | 13.86 | 14.25 | 13.86 | 14.12 | 2.5M |
| 2024-05-08 | 14.20 | 14.20 | 13.88 | 13.89 | 2.9M |
| 2024-05-07 | 14.05 | 14.27 | 13.86 | 14.20 | 3.3M |
| 2024-05-06 | 14.29 | 14.30 | 13.85 | 13.97 | 3.0M |
| 2024-04-30 | 13.85 | 14.11 | 13.55 | 13.95 | 3.5M |
| 2024-04-29 | 13.64 | 13.95 | 13.46 | 13.92 | 4.1M |
| 2024-04-26 | 13.30 | 13.48 | 12.91 | 13.23 | 3.7M |
| 2024-04-25 | 12.67 | 12.92 | 12.66 | 12.79 | 3.1M |
| 2024-04-24 | 12.55 | 12.83 | 12.41 | 12.73 | 3.5M |
| 2024-04-23 | 11.98 | 12.79 | 11.96 | 12.57 | 3.9M |
| 2024-04-22 | 12.01 | 12.18 | 11.61 | 12.00 | 2.2M |
| 2024-04-19 | 12.11 | 12.37 | 11.96 | 12.08 | 2.2M |
| 2024-04-18 | 12.42 | 12.61 | 11.96 | 12.18 | 3.3M |
| 2024-04-17 | 10.89 | 12.44 | 10.89 | 12.42 | 4.4M |
| 2024-04-16 | 12.26 | 12.26 | 10.72 | 10.73 | 4.4M |
| 2024-04-15 | 13.30 | 13.53 | 11.97 | 12.19 | 4.0M |
| 2024-04-12 | 13.40 | 13.60 | 13.20 | 13.24 | 2.0M |
| 2024-04-11 | 13.20 | 13.64 | 13.00 | 13.35 | 2.5M |
| 2024-04-10 | 13.69 | 13.79 | 12.97 | 13.18 | 2.6M |
| 2024-04-09 | 13.50 | 13.78 | 13.48 | 13.69 | 2.0M |
| 2024-04-08 | 14.05 | 14.06 | 13.47 | 13.48 | 2.8M |
| 2024-04-03 | 14.50 | 14.50 | 13.85 | 14.04 | 3.0M |
| 2024-04-02 | 14.75 | 14.76 | 14.37 | 14.51 | 3.1M |
| 2024-04-01 | 14.43 | 14.80 | 14.34 | 14.75 | 3.5M |
| 2024-03-29 | 14.20 | 14.57 | 14.17 | 14.39 | 3.4M |
| 2024-03-28 | 13.61 | 14.47 | 13.50 | 14.19 | 4.4M |
| 2024-03-27 | 14.48 | 14.62 | 13.62 | 13.68 | 5.1M |
| 2024-03-26 | 14.66 | 14.96 | 14.31 | 14.71 | 5.0M |
| 2024-03-25 | 14.93 | 15.28 | 14.35 | 14.53 | 5.9M |
| 2024-03-22 | 15.50 | 15.54 | 14.99 | 15.01 | 5.9M |
| 2024-03-21 | 15.54 | 15.68 | 15.23 | 15.55 | 5.8M |
| 2024-03-20 | 15.53 | 15.65 | 15.36 | 15.55 | 6.1M |
| 2024-03-19 | 15.85 | 16.02 | 15.52 | 15.58 | 8.5M |
| 2024-03-18 | 15.43 | 16.17 | 15.22 | 16.06 | 12.0M |
| 2024-03-15 | 15.08 | 15.44 | 14.73 | 15.42 | 9.4M |
| 2024-03-14 | 15.25 | 15.90 | 14.88 | 15.44 | 12.6M |
| 2024-03-13 | 15.76 | 17.68 | 15.22 | 15.33 | 17.9M |
| 2024-03-12 | 14.40 | 15.12 | 14.19 | 15.10 | 9.9M |
| 2024-03-11 | 14.13 | 14.41 | 13.82 | 14.35 | 7.6M |
| 2024-03-08 | 14.27 | 14.55 | 13.76 | 14.31 | 10.1M |
| 2024-03-07 | 14.85 | 15.76 | 14.50 | 14.50 | 18.1M |
| 2024-03-06 | 13.69 | 14.53 | 13.58 | 14.36 | 10.4M |
| 2024-03-05 | 13.90 | 13.93 | 13.49 | 13.58 | 4.5M |
| 2024-03-04 | 13.90 | 14.13 | 13.41 | 13.98 | 6.1M |
| 2024-03-01 | 13.77 | 14.14 | 13.66 | 13.98 | 6.7M |
| 2024-02-29 | 12.78 | 13.85 | 12.67 | 13.79 | 8.5M |
| 2024-02-28 | 14.90 | 14.99 | 12.88 | 12.98 | 14.4M |
| 2024-02-27 | 14.60 | 15.40 | 14.18 | 15.21 | 16.1M |
| 2024-02-26 | 14.21 | 15.60 | 13.60 | 14.75 | 16.6M |
| 2024-02-23 | 12.39 | 14.09 | 12.20 | 13.69 | 13.2M |
| 2024-02-22 | 11.55 | 12.39 | 11.55 | 12.39 | 11.2M |
| 2024-02-21 | 11.26 | 12.75 | 11.11 | 11.72 | 10.9M |
| 2024-02-20 | 10.70 | 11.85 | 10.45 | 11.55 | 8.5M |
| 2024-02-19 | 10.30 | 10.77 | 10.20 | 10.70 | 7.9M |
| 2024-02-08 | 9.06 | 10.08 | 8.50 | 10.01 | 8.5M |
| 2024-02-07 | 10.40 | 10.42 | 8.96 | 9.05 | 9.4M |
| 2024-02-06 | 9.70 | 10.73 | 9.05 | 10.24 | 6.8M |
| 2024-02-05 | 11.62 | 11.70 | 9.88 | 10.00 | 6.6M |
| 2024-02-02 | 12.37 | 12.77 | 11.22 | 11.87 | 5.4M |
| 2024-02-01 | 12.56 | 12.64 | 12.05 | 12.44 | 4.3M |
| 2024-01-31 | 13.35 | 13.51 | 12.30 | 12.34 | 4.5M |
| 2024-01-30 | 13.67 | 13.85 | 13.22 | 13.23 | 3.5M |
| 2024-01-29 | 14.65 | 14.76 | 13.71 | 13.71 | 4.4M |
| 2024-01-26 | 14.51 | 14.96 | 14.44 | 14.63 | 4.2M |
| 2024-01-25 | 14.18 | 14.67 | 13.92 | 14.65 | 6.0M |
| 2024-01-24 | 14.39 | 14.73 | 13.70 | 14.23 | 6.0M |
| 2024-01-23 | 14.20 | 14.71 | 13.89 | 14.33 | 5.1M |
| 2024-01-22 | 15.87 | 15.87 | 13.93 | 14.33 | 7.8M |
| 2024-01-19 | 16.85 | 16.96 | 15.90 | 15.92 | 6.7M |
| 2024-01-18 | 17.18 | 17.18 | 16.20 | 16.74 | 6.8M |
| 2024-01-17 | 17.78 | 17.79 | 16.88 | 17.16 | 7.7M |
| 2024-01-16 | 18.03 | 18.19 | 17.26 | 17.78 | 9.4M |
| 2024-01-15 | 18.55 | 18.64 | 17.88 | 18.13 | 9.3M |
| 2024-01-12 | 19.24 | 19.30 | 18.30 | 18.40 | 14.0M |
| 2024-01-11 | 18.04 | 19.43 | 17.61 | 19.26 | 23.9M |
| 2024-01-10 | 20.78 | 21.30 | 18.58 | 18.60 | 28.0M |
| 2024-01-09 | 16.35 | 19.57 | 16.35 | 19.57 | 8.9M |
| 2024-01-08 | 16.80 | 16.89 | 16.29 | 16.31 | 2.0M |
| 2024-01-05 | 17.21 | 17.44 | 16.62 | 16.80 | 3.1M |
| 2024-01-04 | 17.62 | 17.62 | 16.93 | 17.20 | 3.3M |
| 2024-01-03 | 17.61 | 17.69 | 17.15 | 17.38 | 3.0M |
| 2024-01-02 | 17.95 | 18.03 | 17.58 | 17.68 | 4.7M |