17.60
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 18.31 | 19.01 | 17.50 | 17.60 | 5.9M |
| 2025-10-01 | 17.32 | 19.00 | 17.20 | 18.00 | 6.7M |
| 2025-09-30 | 17.09 | 17.19 | 16.57 | 17.09 | 3.7M |
| 2025-09-29 | 16.50 | 17.36 | 16.39 | 17.31 | 3.7M |
| 2025-09-26 | 16.33 | 16.85 | 15.65 | 16.25 | 4.2M |
| 2025-09-25 | 16.72 | 16.86 | 16.05 | 16.57 | 5.6M |
| 2025-09-24 | 16.80 | 17.92 | 16.61 | 17.52 | 5.7M |
| 2025-09-23 | 18.81 | 18.84 | 16.55 | 16.57 | 7.3M |
| 2025-09-22 | 16.75 | 18.00 | 15.94 | 17.96 | 9.1M |
| 2025-09-19 | 17.00 | 17.05 | 16.31 | 16.45 | 5.9M |
| 2025-09-18 | 17.21 | 17.21 | 16.20 | 16.92 | 7.6M |
| 2025-09-17 | 16.20 | 17.19 | 15.80 | 16.94 | 7.6M |
| 2025-09-16 | 15.85 | 16.59 | 15.16 | 16.38 | 5.5M |
| 2025-09-15 | 16.54 | 16.79 | 15.56 | 15.93 | 6.7M |
| 2025-09-12 | 14.26 | 16.18 | 14.05 | 16.15 | 9.4M |
| 2025-09-11 | 13.87 | 14.36 | 13.53 | 14.11 | 4.7M |
| 2025-09-10 | 14.09 | 14.22 | 13.61 | 13.64 | 4.6M |
| 2025-09-09 | 12.93 | 13.97 | 12.73 | 13.85 | 4.8M |
| 2025-09-08 | 12.35 | 12.94 | 12.02 | 12.70 | 2.5M |
| 2025-09-05 | 12.60 | 12.70 | 11.85 | 12.35 | 3.5M |
| 2025-09-04 | 13.00 | 13.33 | 11.95 | 12.01 | 4.3M |
| 2025-09-03 | 14.60 | 14.71 | 13.18 | 13.26 | 4.7M |
| 2025-09-02 | 13.73 | 14.65 | 13.45 | 14.24 | 4.1M |
| 2025-08-29 | 13.60 | 14.35 | 13.22 | 14.29 | 5.6M |
| 2025-08-28 | 13.75 | 14.36 | 13.48 | 13.68 | 4.9M |
| 2025-08-27 | 13.00 | 13.86 | 12.78 | 13.55 | 3.6M |
| 2025-08-26 | 12.82 | 13.08 | 12.68 | 12.95 | 2.3M |
| 2025-08-25 | 13.03 | 13.37 | 12.62 | 13.12 | 2.0M |
| 2025-08-22 | 12.53 | 13.66 | 12.34 | 13.35 | 3.8M |
| 2025-08-21 | 12.80 | 12.80 | 12.29 | 12.61 | 2.6M |
| 2025-08-20 | 12.88 | 13.00 | 12.15 | 12.94 | 3.2M |
| 2025-08-19 | 14.05 | 14.16 | 12.60 | 12.94 | 5.1M |
| 2025-08-18 | 13.70 | 14.77 | 12.66 | 14.36 | 6.2M |
| 2025-08-15 | 13.84 | 13.84 | 13.05 | 13.39 | 2.8M |
| 2025-08-14 | 13.67 | 14.06 | 13.22 | 13.78 | 2.2M |
| 2025-08-13 | 13.35 | 14.00 | 13.25 | 13.98 | 4.6M |
| 2025-08-12 | 12.84 | 13.42 | 12.80 | 13.21 | 2.2M |
| 2025-08-11 | 12.82 | 13.57 | 12.76 | 12.79 | 3.8M |
| 2025-08-08 | 12.99 | 13.03 | 12.22 | 12.57 | 2.4M |
| 2025-08-07 | 13.02 | 13.25 | 12.60 | 12.94 | 1.7M |
| 2025-08-06 | 12.84 | 13.26 | 12.60 | 12.97 | 2.8M |
| 2025-08-05 | 12.89 | 13.00 | 12.44 | 12.74 | 2.1M |
| 2025-08-04 | 12.39 | 13.00 | 12.19 | 12.98 | 2.8M |
| 2025-08-01 | 12.10 | 12.56 | 11.88 | 12.11 | 3.8M |
| 2025-07-31 | 13.26 | 13.46 | 12.89 | 12.89 | 2.6M |
| 2025-07-30 | 13.37 | 13.72 | 12.79 | 13.08 | 2.8M |
| 2025-07-29 | 14.50 | 14.50 | 13.36 | 13.43 | 3.5M |
| 2025-07-28 | 15.05 | 15.19 | 14.11 | 14.18 | 2.7M |
| 2025-07-25 | 14.91 | 14.97 | 14.27 | 14.64 | 2.8M |
| 2025-07-24 | 14.75 | 15.63 | 14.73 | 15.16 | 5.5M |
| 2025-07-23 | 14.55 | 14.77 | 13.77 | 14.75 | 3.2M |
| 2025-07-22 | 13.95 | 14.89 | 13.60 | 14.65 | 6.6M |
| 2025-07-21 | 13.99 | 15.17 | 13.71 | 13.75 | 7.4M |
| 2025-07-18 | 13.90 | 14.57 | 13.39 | 13.70 | 5.3M |
| 2025-07-17 | 13.52 | 13.85 | 13.30 | 13.75 | 3.5M |
| 2025-07-16 | 13.05 | 13.80 | 12.92 | 13.50 | 5.2M |
| 2025-07-15 | 13.32 | 13.39 | 12.48 | 12.55 | 4.6M |
| 2025-07-14 | 13.70 | 14.47 | 13.17 | 13.51 | 6.4M |
| 2025-07-11 | 13.91 | 14.48 | 13.07 | 13.24 | 4.5M |
| 2025-07-10 | 13.06 | 13.49 | 12.83 | 13.17 | 5.8M |
| 2025-07-09 | 13.04 | 13.04 | 12.16 | 12.97 | 3.7M |
| 2025-07-08 | 13.40 | 13.55 | 12.44 | 12.68 | 4.0M |
| 2025-07-07 | 13.07 | 13.36 | 12.30 | 13.13 | 4.8M |
| 2025-07-03 | 13.29 | 14.10 | 13.16 | 13.77 | 5.0M |
| 2025-07-02 | 11.51 | 13.37 | 11.35 | 13.08 | 11.4M |
| 2025-07-01 | 11.13 | 11.63 | 10.80 | 11.30 | 3.7M |
| 2025-06-30 | 11.16 | 11.70 | 11.12 | 11.48 | 4.0M |
| 2025-06-27 | 11.32 | 11.35 | 10.82 | 11.09 | 15.7M |
| 2025-06-26 | 10.68 | 11.31 | 10.41 | 11.21 | 6.8M |
| 2025-06-25 | 11.29 | 11.36 | 10.72 | 10.74 | 5.6M |
| 2025-06-24 | 11.15 | 11.41 | 10.97 | 10.98 | 3.7M |
| 2025-06-23 | 10.84 | 11.18 | 10.48 | 10.91 | 5.3M |
| 2025-06-20 | 12.03 | 12.08 | 11.23 | 11.28 | 5.4M |
| 2025-06-18 | 11.80 | 11.99 | 11.28 | 11.80 | 11.7M |
| 2025-06-17 | 13.20 | 13.25 | 12.51 | 12.70 | 2.3M |
| 2025-06-16 | 12.97 | 13.57 | 12.80 | 13.56 | 2.0M |
| 2025-06-13 | 12.93 | 13.24 | 12.60 | 12.68 | 2.3M |
| 2025-06-12 | 13.44 | 13.80 | 13.22 | 13.29 | 2.0M |
| 2025-06-11 | 14.30 | 14.35 | 13.68 | 13.83 | 2.3M |
| 2025-06-10 | 14.50 | 14.75 | 13.80 | 14.30 | 3.5M |
| 2025-06-09 | 14.50 | 14.51 | 13.59 | 14.01 | 4.0M |
| 2025-06-06 | 12.97 | 14.26 | 12.93 | 13.99 | 4.3M |
| 2025-06-05 | 13.53 | 13.55 | 12.34 | 12.63 | 3.1M |
| 2025-06-04 | 12.60 | 13.28 | 12.50 | 13.25 | 4.1M |
| 2025-06-03 | 13.03 | 13.19 | 12.68 | 12.91 | 3.0M |
| 2025-06-02 | 12.70 | 12.90 | 12.22 | 12.76 | 2.9M |
| 2025-05-30 | 14.05 | 14.07 | 12.76 | 12.86 | 6.6M |
| 2025-05-29 | 14.60 | 15.05 | 14.24 | 14.31 | 4.6M |
| 2025-05-28 | 14.91 | 15.01 | 14.19 | 14.30 | 3.7M |
| 2025-05-27 | 15.04 | 15.15 | 14.56 | 15.00 | 3.4M |
| 2025-05-23 | 14.34 | 14.78 | 14.14 | 14.46 | 3.1M |
| 2025-05-22 | 15.27 | 15.80 | 15.02 | 15.08 | 4.0M |
| 2025-05-21 | 15.03 | 16.23 | 14.67 | 14.75 | 8.1M |
| 2025-05-20 | 15.35 | 15.77 | 14.60 | 15.59 | 3.9M |
| 2025-05-19 | 14.80 | 15.50 | 14.28 | 15.32 | 4.3M |
| 2025-05-16 | 13.96 | 15.23 | 13.62 | 15.19 | 5.3M |
| 2025-05-15 | 13.82 | 13.90 | 12.34 | 13.73 | 9.0M |
| 2025-05-14 | 14.26 | 14.75 | 14.01 | 14.09 | 5.5M |
| 2025-05-13 | 14.29 | 14.79 | 13.92 | 14.43 | 3.9M |
| 2025-05-12 | 15.10 | 15.25 | 13.89 | 14.18 | 7.0M |
| 2025-05-09 | 13.96 | 14.60 | 13.62 | 14.12 | 10.0M |
| 2025-05-08 | 12.05 | 13.83 | 11.71 | 13.54 | 9.1M |
| 2025-05-07 | 10.90 | 11.38 | 10.55 | 11.35 | 3.9M |
| 2025-05-06 | 10.00 | 11.12 | 9.90 | 10.92 | 4.5M |
| 2025-05-05 | 10.52 | 10.65 | 9.87 | 10.25 | 3.3M |
| 2025-05-02 | 10.33 | 11.35 | 10.19 | 10.97 | 4.4M |
| 2025-05-01 | 10.13 | 10.72 | 9.84 | 10.18 | 5.7M |
| 2025-04-30 | 9.40 | 9.65 | 9.08 | 9.57 | 2.5M |
| 2025-04-29 | 10.02 | 10.17 | 9.64 | 9.85 | 2.6M |
| 2025-04-28 | 10.52 | 10.52 | 9.50 | 10.02 | 3.9M |
| 2025-04-25 | 10.66 | 10.81 | 10.16 | 10.53 | 5.2M |
| 2025-04-24 | 9.70 | 10.55 | 9.59 | 10.40 | 6.3M |
| 2025-04-23 | 9.96 | 10.55 | 9.61 | 9.84 | 9.0M |
| 2025-04-22 | 7.94 | 9.56 | 7.91 | 9.38 | 8.5M |
| 2025-04-21 | 7.80 | 8.22 | 7.56 | 7.60 | 4.8M |
| 2025-04-17 | 7.39 | 7.70 | 7.15 | 7.62 | 3.0M |
| 2025-04-16 | 7.05 | 7.48 | 6.84 | 7.38 | 6.4M |
| 2025-04-15 | 7.81 | 7.90 | 7.14 | 7.20 | 3.9M |
| 2025-04-14 | 8.38 | 8.40 | 7.72 | 7.87 | 3.7M |
| 2025-04-11 | 7.68 | 7.99 | 7.42 | 7.95 | 6.6M |
| 2025-04-10 | 8.25 | 8.52 | 7.22 | 7.60 | 5.6M |
| 2025-04-09 | 7.32 | 8.94 | 7.00 | 8.83 | 7.0M |
| 2025-04-08 | 8.58 | 8.59 | 7.20 | 7.34 | 3.2M |
| 2025-04-07 | 7.30 | 8.74 | 7.22 | 8.28 | 4.4M |
| 2025-04-04 | 8.52 | 8.61 | 7.33 | 8.03 | 7.6M |
| 2025-04-03 | 8.61 | 9.03 | 8.54 | 8.77 | 3.3M |
| 2025-04-02 | 8.69 | 9.51 | 8.69 | 9.48 | 3.3M |
| 2025-04-01 | 8.95 | 9.08 | 8.49 | 8.96 | 3.1M |
| 2025-03-31 | 8.80 | 8.96 | 8.46 | 8.83 | 4.4M |
| 2025-03-28 | 9.58 | 9.63 | 9.01 | 9.14 | 4.2M |
| 2025-03-27 | 9.80 | 10.27 | 9.75 | 9.92 | 3.9M |
| 2025-03-26 | 10.92 | 11.09 | 10.02 | 10.15 | 3.8M |
| 2025-03-25 | 11.42 | 11.79 | 10.96 | 10.99 | 3.3M |
| 2025-03-24 | 10.56 | 11.68 | 10.40 | 11.65 | 5.0M |
| 2025-03-21 | 9.72 | 10.06 | 9.56 | 10.01 | 4.2M |
| 2025-03-20 | 10.12 | 10.59 | 9.99 | 10.00 | 3.1M |
| 2025-03-19 | 9.99 | 10.66 | 9.81 | 10.57 | 3.6M |
| 2025-03-18 | 10.47 | 10.47 | 9.43 | 9.49 | 5.1M |
| 2025-03-17 | 10.26 | 10.54 | 9.99 | 10.48 | 3.1M |
| 2025-03-14 | 10.07 | 10.39 | 9.89 | 10.35 | 3.7M |
| 2025-03-13 | 10.58 | 10.69 | 9.75 | 9.78 | 5.6M |
| 2025-03-12 | 10.73 | 11.41 | 10.23 | 10.71 | 4.1M |
| 2025-03-11 | 10.29 | 10.71 | 9.90 | 10.57 | 3.1M |
| 2025-03-10 | 10.49 | 10.57 | 9.75 | 10.01 | 6.3M |
| 2025-03-07 | 11.09 | 11.18 | 10.47 | 11.00 | 2.7M |
| 2025-03-06 | 10.97 | 11.70 | 10.65 | 10.95 | 6.7M |
| 2025-03-05 | 11.42 | 11.74 | 11.02 | 11.68 | 4.5M |
| 2025-03-04 | 10.79 | 11.91 | 10.46 | 11.38 | 5.9M |
| 2025-03-03 | 13.50 | 13.86 | 11.16 | 11.32 | 7.7M |
| 2025-02-28 | 10.59 | 12.58 | 10.50 | 12.31 | 10.7M |
| 2025-02-27 | 10.80 | 12.01 | 10.75 | 10.89 | 10.6M |
| 2025-02-26 | 10.03 | 10.66 | 9.92 | 10.25 | 12.2M |
| 2025-02-25 | 10.49 | 11.26 | 9.05 | 9.26 | 17.0M |
| 2025-02-24 | 13.09 | 13.45 | 12.26 | 13.10 | 8.5M |
| 2025-02-21 | 15.29 | 15.31 | 13.02 | 13.09 | 8.4M |
| 2025-02-20 | 15.13 | 15.42 | 13.79 | 14.93 | 7.8M |
| 2025-02-19 | 15.12 | 15.38 | 14.50 | 14.92 | 8.8M |
| 2025-02-18 | 16.44 | 16.58 | 14.87 | 15.03 | 5.4M |
| 2025-02-14 | 16.52 | 16.92 | 16.12 | 16.50 | 3.0M |
| 2025-02-13 | 16.27 | 16.65 | 15.62 | 16.58 | 3.3M |
| 2025-02-12 | 15.95 | 16.51 | 15.75 | 16.16 | 3.5M |
| 2025-02-11 | 16.98 | 18.06 | 15.56 | 15.66 | 6.9M |
| 2025-02-10 | 16.72 | 17.65 | 16.34 | 17.41 | 4.3M |
| 2025-02-07 | 16.80 | 17.77 | 16.52 | 16.66 | 3.3M |
| 2025-02-06 | 16.60 | 17.45 | 15.94 | 16.26 | 3.8M |
| 2025-02-05 | 17.17 | 17.75 | 15.88 | 16.25 | 5.6M |
| 2025-02-04 | 17.80 | 17.94 | 16.80 | 16.89 | 3.9M |
| 2025-02-03 | 16.90 | 17.97 | 16.29 | 17.77 | 6.6M |
| 2025-01-31 | 18.29 | 19.07 | 18.09 | 18.52 | 4.8M |
| 2025-01-30 | 17.75 | 18.50 | 17.56 | 18.17 | 6.2M |
| 2025-01-29 | 16.92 | 17.56 | 16.62 | 17.12 | 4.2M |
| 2025-01-28 | 16.40 | 17.66 | 15.56 | 16.67 | 7.7M |
| 2025-01-27 | 19.16 | 19.25 | 15.10 | 15.54 | 12.0M |
| 2025-01-24 | 20.17 | 21.68 | 19.60 | 20.66 | 6.9M |
| 2025-01-23 | 19.80 | 20.44 | 19.01 | 19.76 | 6.0M |
| 2025-01-22 | 21.54 | 22.53 | 19.10 | 20.54 | 10.5M |
| 2025-01-21 | 21.53 | 22.75 | 20.05 | 21.71 | 8.8M |
| 2025-01-17 | 22.50 | 23.19 | 20.33 | 20.90 | 9.4M |
| 2025-01-16 | 20.22 | 21.68 | 19.90 | 21.54 | 4.3M |
| 2025-01-15 | 20.14 | 21.35 | 19.57 | 20.84 | 8.1M |
| 2025-01-14 | 18.31 | 19.24 | 17.71 | 19.04 | 6.5M |
| 2025-01-13 | 17.33 | 17.68 | 16.39 | 17.11 | 5.2M |
| 2025-01-10 | 18.03 | 18.79 | 16.89 | 18.50 | 9.5M |
| 2025-01-08 | 19.50 | 20.30 | 17.80 | 18.58 | 9.8M |
| 2025-01-07 | 23.30 | 23.77 | 19.68 | 19.71 | 10.1M |
| 2025-01-06 | 26.20 | 26.99 | 22.91 | 23.28 | 11.4M |
| 2025-01-03 | 22.99 | 26.20 | 22.60 | 26.10 | 8.2M |
| 2025-01-02 | 22.03 | 25.18 | 21.52 | 22.87 | 7.2M |