17,400.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 22,533.00 | 22,533.00 | 22,533.00 | 22,533.00 | 0.0M |
| 2023-12-27 | 23,111.00 | 23,111.00 | 22,630.00 | 22,630.00 | 0.0M |
| 2023-12-26 | 21,763.00 | 22,533.00 | 21,763.00 | 21,956.00 | 0.0M |
| 2023-12-25 | 22,533.00 | 22,533.00 | 22,533.00 | 22,533.00 | 0.0M |
| 2023-12-22 | 22,437.00 | 22,533.00 | 22,437.00 | 22,437.00 | 0.0M |
| 2023-12-21 | 22,533.00 | 22,533.00 | 21,667.00 | 22,437.00 | 0.0M |
| 2023-12-20 | 22,533.00 | 22,533.00 | 22,533.00 | 22,533.00 | 0.0M |
| 2023-12-19 | 22,437.00 | 22,437.00 | 21,763.00 | 21,956.00 | 0.0M |
| 2023-12-18 | 22,822.00 | 22,822.00 | 22,533.00 | 22,533.00 | 0.0M |
| 2023-12-15 | 21,185.00 | 22,919.00 | 21,185.00 | 21,667.00 | 0.0M |
| 2023-12-14 | 22,919.00 | 23,111.00 | 22,630.00 | 22,822.00 | 0.0M |
| 2023-12-13 | 22,630.00 | 22,630.00 | 21,667.00 | 21,667.00 | 0.0M |
| 2023-12-12 | 22,148.00 | 22,148.00 | 22,148.00 | 22,148.00 | 0.0M |
| 2023-12-11 | 22,148.00 | 22,148.00 | 22,052.00 | 22,052.00 | 0.0M |
| 2023-12-08 | 21,570.00 | 21,570.00 | 21,570.00 | 21,570.00 | 0.0M |
| 2023-12-07 | 21,570.00 | 21,570.00 | 21,378.00 | 21,570.00 | 0.0M |
| 2023-12-06 | 21,667.00 | 21,667.00 | 21,667.00 | 21,667.00 | 0.0M |
| 2023-12-05 | 21,185.00 | 21,570.00 | 21,185.00 | 21,378.00 | 0.0M |
| 2023-12-04 | 21,859.00 | 21,859.00 | 21,570.00 | 21,570.00 | 0.0M |
| 2023-12-01 | 21,089.00 | 21,089.00 | 21,089.00 | 21,089.00 | 0.0M |
| 2023-11-30 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2023-11-29 | 20,896.00 | 20,896.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-11-28 | 20,800.00 | 20,800.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-11-27 | 21,667.00 | 21,667.00 | 21,667.00 | 21,667.00 | 0.0M |
| 2023-11-24 | 21,859.00 | 21,859.00 | 21,667.00 | 21,667.00 | 0.0M |
| 2023-11-23 | 21,474.00 | 21,474.00 | 21,089.00 | 21,185.00 | 0.0M |
| 2023-11-22 | 21,859.00 | 21,859.00 | 20,030.00 | 21,667.00 | 0.0M |
| 2023-11-21 | 21,570.00 | 22,148.00 | 21,570.00 | 22,148.00 | 0.0M |
| 2023-11-20 | 19,741.00 | 21,667.00 | 19,741.00 | 21,667.00 | 0.0M |
| 2023-11-17 | 21,570.00 | 21,570.00 | 21,089.00 | 21,089.00 | 0.0M |
| 2023-11-16 | 21,667.00 | 21,667.00 | 21,667.00 | 21,667.00 | 0.0M |
| 2023-11-15 | 20,993.00 | 21,667.00 | 20,993.00 | 21,185.00 | 0.0M |
| 2023-11-14 | 21,474.00 | 21,474.00 | 20,993.00 | 20,993.00 | 0.0M |
| 2023-11-13 | 21,185.00 | 21,185.00 | 20,993.00 | 21,185.00 | 0.0M |
| 2023-11-10 | 21,185.00 | 21,185.00 | 20,800.00 | 20,800.00 | 0.0M |
| 2023-11-09 | 22,148.00 | 22,148.00 | 20,704.00 | 21,185.00 | 0.0M |
| 2023-11-08 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-11-07 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-11-06 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-11-03 | 20,415.00 | 20,415.00 | 20,319.00 | 20,415.00 | 0.0M |
| 2023-11-01 | 20,511.00 | 20,511.00 | 20,222.00 | 20,415.00 | 0.0M |
| 2023-10-31 | 20,222.00 | 20,607.00 | 20,222.00 | 20,415.00 | 0.0M |
| 2023-10-30 | 17,526.00 | 20,511.00 | 17,526.00 | 20,511.00 | 0.0M |
| 2023-10-27 | 18,874.00 | 20,607.00 | 18,874.00 | 20,511.00 | 0.0M |
| 2023-10-25 | 20,511.00 | 20,511.00 | 20,319.00 | 20,319.00 | 0.0M |
| 2023-10-24 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 0.0M |
| 2023-10-23 | 20,607.00 | 20,607.00 | 20,607.00 | 20,607.00 | 0.0M |
| 2023-10-20 | 18,104.00 | 20,607.00 | 18,104.00 | 20,607.00 | 0.0M |
| 2023-10-19 | 20,607.00 | 20,607.00 | 20,415.00 | 20,415.00 | 0.0M |
| 2023-10-18 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | 0.0M |
| 2023-10-17 | 20,415.00 | 20,607.00 | 20,415.00 | 20,607.00 | 0.0M |
| 2023-10-16 | 20,704.00 | 20,704.00 | 20,607.00 | 20,607.00 | 0.0M |
| 2023-10-13 | 20,704.00 | 20,704.00 | 20,415.00 | 20,704.00 | 0.0M |
| 2023-10-12 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-10-11 | 20,222.00 | 20,704.00 | 20,222.00 | 20,319.00 | 0.0M |
| 2023-10-10 | 20,704.00 | 20,704.00 | 20,415.00 | 20,415.00 | 0.0M |
| 2023-10-09 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-10-06 | 20,704.00 | 20,704.00 | 20,319.00 | 20,607.00 | 0.0M |
| 2023-10-05 | 20,704.00 | 21,185.00 | 20,704.00 | 21,185.00 | 0.0M |
| 2023-10-04 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-10-03 | 21,185.00 | 21,185.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-10-02 | 20,704.00 | 20,704.00 | 20,222.00 | 20,704.00 | 0.0M |
| 2023-09-29 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-09-28 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-09-27 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-09-26 | 21,185.00 | 21,185.00 | 20,415.00 | 20,704.00 | 0.0M |
| 2023-09-25 | 20,704.00 | 21,185.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-09-22 | 20,415.00 | 20,704.00 | 20,415.00 | 20,704.00 | 0.1M |
| 2023-09-20 | 20,704.00 | 20,704.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-09-19 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-09-18 | 19,741.00 | 19,837.00 | 19,741.00 | 19,837.00 | 0.0M |
| 2023-09-14 | 19,837.00 | 19,837.00 | 19,837.00 | 19,837.00 | 0.0M |
| 2023-09-13 | 20,415.00 | 20,415.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-09-12 | 22,148.00 | 22,148.00 | 20,222.00 | 20,607.00 | 0.0M |
| 2023-09-11 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-09-08 | 20,800.00 | 21,185.00 | 20,800.00 | 21,185.00 | 0.0M |
| 2023-09-07 | 20,704.00 | 21,185.00 | 20,607.00 | 21,185.00 | 0.0M |
| 2023-09-06 | 20,607.00 | 20,704.00 | 20,607.00 | 20,704.00 | 0.0M |
| 2023-09-05 | 20,222.00 | 20,704.00 | 20,222.00 | 20,607.00 | 0.0M |
| 2023-08-31 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-08-30 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-08-29 | 19,933.00 | 19,933.00 | 19,933.00 | 19,933.00 | 0.0M |
| 2023-08-28 | 19,933.00 | 19,933.00 | 19,933.00 | 19,933.00 | 0.0M |
| 2023-08-24 | 20,222.00 | 20,222.00 | 19,741.00 | 20,030.00 | 0.0M |
| 2023-08-23 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-08-21 | 20,030.00 | 20,030.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-18 | 20,222.00 | 20,222.00 | 19,741.00 | 20,222.00 | 0.0M |
| 2023-08-15 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-14 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-11 | 19,741.00 | 22,052.00 | 19,741.00 | 21,763.00 | 0.0M |
| 2023-08-10 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-08 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-07 | 19,259.00 | 20,222.00 | 19,259.00 | 20,222.00 | 0.0M |
| 2023-08-04 | 19,259.00 | 20,222.00 | 19,259.00 | 19,741.00 | 0.0M |
| 2023-08-03 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-08-02 | 19,259.00 | 19,741.00 | 19,259.00 | 19,741.00 | 0.0M |
| 2023-08-01 | 19,259.00 | 19,259.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-07-31 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-07-28 | 19,259.00 | 19,356.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-07-26 | 19,259.00 | 19,741.00 | 19,259.00 | 19,741.00 | 0.0M |
| 2023-07-25 | 19,259.00 | 19,259.00 | 19,067.00 | 19,067.00 | 0.0M |
| 2023-07-24 | 19,259.00 | 19,259.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-07-19 | 18,778.00 | 18,778.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-07-18 | 20,704.00 | 20,704.00 | 20,704.00 | 20,704.00 | 0.0M |
| 2023-07-17 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-07-14 | 19,259.00 | 19,259.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-07-13 | 18,874.00 | 18,874.00 | 18,874.00 | 18,874.00 | 0.0M |
| 2023-07-12 | 18,778.00 | 18,778.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-07-11 | 19,259.00 | 19,259.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-07-10 | 18,778.00 | 18,778.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-07-07 | 18,778.00 | 19,067.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-07-06 | 18,296.00 | 19,741.00 | 18,296.00 | 19,741.00 | 0.0M |
| 2023-07-05 | 18,296.00 | 18,296.00 | 18,296.00 | 18,296.00 | 0.0M |
| 2023-07-04 | 17,911.00 | 17,911.00 | 17,911.00 | 17,911.00 | 0.0M |
| 2023-07-03 | 19,741.00 | 19,741.00 | 19,741.00 | 19,741.00 | 0.0M |
| 2023-06-29 | 19,741.00 | 19,741.00 | 18,778.00 | 18,778.00 | 0.0M |
| 2023-06-27 | 20,222.00 | 20,222.00 | 20,222.00 | 20,222.00 | 0.0M |
| 2023-06-23 | 19,259.00 | 20,222.00 | 19,259.00 | 19,356.00 | 0.0M |
| 2023-06-22 | 18,393.00 | 18,681.00 | 18,393.00 | 18,681.00 | 0.0M |
| 2023-06-21 | 18,393.00 | 18,393.00 | 18,393.00 | 18,393.00 | 0.0M |
| 2023-06-20 | 18,489.00 | 18,489.00 | 18,489.00 | 18,489.00 | 0.0M |
| 2023-06-19 | 18,778.00 | 18,778.00 | 18,489.00 | 18,489.00 | 0.0M |
| 2023-06-16 | 19,259.00 | 19,259.00 | 18,296.00 | 18,296.00 | 0.0M |
| 2023-06-15 | 18,778.00 | 18,778.00 | 17,430.00 | 18,296.00 | 0.0M |
| 2023-06-14 | 18,874.00 | 18,874.00 | 18,874.00 | 18,874.00 | 0.0M |
| 2023-06-13 | 19,259.00 | 19,259.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-06-07 | 19,259.00 | 19,741.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-06-06 | 19,259.00 | 19,259.00 | 19,259.00 | 19,259.00 | 0.0M |
| 2023-06-05 | 19,163.00 | 20,030.00 | 19,067.00 | 19,067.00 | 0.0M |
| 2023-06-02 | 19,259.00 | 19,259.00 | 19,067.00 | 19,067.00 | 0.0M |
| 2023-06-01 | 17,622.00 | 17,622.00 | 17,622.00 | 17,622.00 | 0.0M |
| 2023-05-31 | 17,355.00 | 19,402.00 | 17,355.00 | 19,402.00 | 0.0M |
| 2023-05-30 | 19,402.00 | 19,402.00 | 19,313.00 | 19,402.00 | 0.0M |
| 2023-05-29 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2023-05-26 | 17,355.00 | 17,800.00 | 17,355.00 | 17,800.00 | 0.0M |
| 2023-05-25 | 18,690.00 | 18,690.00 | 18,690.00 | 18,690.00 | 0.0M |
| 2023-05-24 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 0.0M |
| 2023-05-23 | 17,800.00 | 17,800.00 | 17,266.00 | 17,266.00 | 0.0M |
| 2023-05-22 | 16,999.00 | 17,800.00 | 16,999.00 | 17,177.00 | 0.0M |
| 2023-05-19 | 18,156.00 | 18,156.00 | 18,156.00 | 18,156.00 | 0.0M |
| 2023-05-17 | 17,266.00 | 17,266.00 | 17,266.00 | 17,266.00 | 0.0M |
| 2023-05-16 | 17,177.00 | 17,177.00 | 16,999.00 | 16,999.00 | 0.0M |
| 2023-05-15 | 17,088.00 | 17,088.00 | 17,088.00 | 17,088.00 | 0.0M |
| 2023-05-12 | 17,800.00 | 19,580.00 | 17,622.00 | 18,156.00 | 0.0M |
| 2023-05-11 | 17,177.00 | 17,266.00 | 17,177.00 | 17,266.00 | 0.0M |
| 2023-05-10 | 16,999.00 | 18,245.00 | 16,999.00 | 18,156.00 | 0.0M |
| 2023-05-09 | 17,266.00 | 17,266.00 | 17,266.00 | 17,266.00 | 0.0M |
| 2023-05-08 | 17,355.00 | 17,355.00 | 17,088.00 | 17,088.00 | 0.0M |
| 2023-05-05 | 16,999.00 | 17,355.00 | 16,999.00 | 17,088.00 | 0.0M |
| 2023-05-04 | 18,423.00 | 18,423.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2023-04-28 | 16,910.00 | 16,999.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-04-27 | 16,910.00 | 16,910.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-04-25 | 16,554.00 | 17,444.00 | 16,554.00 | 17,444.00 | 0.0M |
| 2023-04-24 | 18,512.00 | 18,512.00 | 18,512.00 | 18,512.00 | 0.0M |
| 2023-04-20 | 16,999.00 | 17,355.00 | 16,910.00 | 16,910.00 | 0.1M |
| 2023-04-19 | 18,957.00 | 19,046.00 | 18,067.00 | 18,067.00 | 0.0M |
| 2023-04-18 | 16,910.00 | 17,533.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-04-17 | 19,135.00 | 19,135.00 | 19,135.00 | 19,135.00 | 0.0M |
| 2023-04-14 | 17,088.00 | 17,088.00 | 16,999.00 | 16,999.00 | 0.0M |
| 2023-04-13 | 16,999.00 | 16,999.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-04-12 | 16,999.00 | 16,999.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-04-10 | 16,910.00 | 17,088.00 | 16,910.00 | 16,999.00 | 0.0M |
| 2023-04-06 | 19,402.00 | 19,580.00 | 19,402.00 | 19,580.00 | 0.0M |
| 2023-04-05 | 17,177.00 | 17,177.00 | 17,088.00 | 17,088.00 | 0.0M |
| 2023-04-04 | 17,088.00 | 17,177.00 | 17,088.00 | 17,088.00 | 0.1M |
| 2023-04-03 | 16,287.00 | 17,800.00 | 16,287.00 | 17,355.00 | 0.1M |
| 2023-03-30 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 0.0M |
| 2023-03-29 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 0.0M |
| 2023-03-28 | 20,470.00 | 20,470.00 | 20,470.00 | 20,470.00 | 0.0M |
| 2023-03-27 | 20,025.00 | 20,025.00 | 20,025.00 | 20,025.00 | 0.0M |
| 2023-03-22 | 18,690.00 | 19,224.00 | 18,690.00 | 19,224.00 | 0.0M |
| 2023-03-17 | 16,465.00 | 16,910.00 | 16,465.00 | 16,910.00 | 0.0M |
| 2023-03-16 | 15,575.00 | 15,575.00 | 15,575.00 | 15,575.00 | 0.0M |
| 2023-03-06 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 0.0M |
| 2023-03-03 | 17,355.00 | 17,355.00 | 17,355.00 | 17,355.00 | 0.0M |
| 2023-02-27 | 17,978.00 | 17,978.00 | 17,978.00 | 17,978.00 | 0.0M |
| 2023-02-16 | 16,465.00 | 17,533.00 | 16,465.00 | 17,444.00 | 0.0M |
| 2023-02-15 | 17,355.00 | 17,444.00 | 17,355.00 | 17,444.00 | 0.0M |
| 2023-02-14 | 16,109.00 | 16,109.00 | 16,109.00 | 16,109.00 | 0.0M |
| 2023-02-10 | 16,999.00 | 16,999.00 | 16,999.00 | 16,999.00 | 0.0M |
| 2023-02-09 | 16,910.00 | 18,512.00 | 16,910.00 | 18,512.00 | 0.0M |
| 2023-02-03 | 16,999.00 | 16,999.00 | 16,999.00 | 16,999.00 | 0.0M |
| 2023-02-02 | 18,957.00 | 19,135.00 | 18,957.00 | 19,135.00 | 0.0M |
| 2023-02-01 | 16,910.00 | 16,910.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-01-31 | 16,910.00 | 16,910.00 | 16,910.00 | 16,910.00 | 0.0M |
| 2023-01-30 | 16,732.00 | 18,245.00 | 16,732.00 | 18,067.00 | 0.0M |
| 2023-01-16 | 16,643.00 | 16,643.00 | 16,643.00 | 16,643.00 | 0.0M |
| 2023-01-13 | 18,245.00 | 18,245.00 | 18,156.00 | 18,156.00 | 0.0M |
| 2023-01-11 | 16,465.00 | 16,465.00 | 16,465.00 | 16,465.00 | 0.0M |
| 2023-01-10 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 0.0M |
| 2023-01-09 | 16,198.00 | 16,198.00 | 16,198.00 | 16,198.00 | 0.0M |
| 2023-01-06 | 16,109.00 | 18,245.00 | 16,109.00 | 18,245.00 | 0.0M |
| 2023-01-05 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 0.0M |
| 2023-01-04 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 0.0M |
| 2023-01-03 | 15,575.00 | 17,444.00 | 15,575.00 | 17,444.00 | 0.0M |