17.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.50 | 18.00 | 16.66 | 17.50 | 0.2M |
| 2025-09-25 | 16.50 | 17.00 | 16.31 | 16.50 | 0.2M |
| 2025-09-24 | 16.50 | 17.00 | 16.21 | 16.50 | 0.2M |
| 2025-09-23 | 17.00 | 17.00 | 16.20 | 16.50 | 0.1M |
| 2025-09-22 | 18.00 | 18.00 | 16.39 | 17.00 | 0.0M |
| 2025-09-19 | 18.00 | 19.00 | 17.00 | 18.00 | 0.0M |
| 2025-09-18 | 18.00 | 17.90 | 16.35 | 17.50 | 0.2M |
| 2025-09-17 | 18.00 | 19.00 | 17.00 | 18.00 | 0.0M |
| 2025-09-16 | 18.00 | 19.00 | 17.00 | 18.00 | 0.0M |
| 2025-09-15 | 18.00 | 19.30 | 17.00 | 18.00 | 0.1M |
| 2025-09-12 | 18.00 | 18.49 | 17.13 | 18.00 | 0.2M |
| 2025-09-11 | 18.00 | 18.49 | 17.50 | 18.00 | 0.1M |
| 2025-09-10 | 18.00 | 19.00 | 17.00 | 18.00 | 0.2M |
| 2025-09-09 | 18.00 | 18.45 | 17.32 | 18.00 | 0.1M |
| 2025-09-08 | 17.00 | 18.85 | 17.38 | 18.00 | 0.2M |
| 2025-09-05 | 17.00 | 17.90 | 16.50 | 17.00 | 0.0M |
| 2025-09-04 | 16.50 | 17.90 | 16.25 | 17.00 | 0.4M |
| 2025-09-03 | 18.00 | 19.00 | 16.00 | 16.50 | 0.2M |
| 2025-09-02 | 18.00 | 19.00 | 18.15 | 18.00 | 0.0M |
| 2025-09-01 | 18.00 | 18.24 | 17.02 | 18.00 | 0.0M |
| 2025-08-29 | 16.50 | 18.70 | 16.26 | 18.00 | 0.5M |
| 2025-08-28 | 17.00 | 17.00 | 15.55 | 16.50 | 0.2M |
| 2025-08-27 | 17.00 | 17.29 | 16.02 | 17.00 | 0.1M |
| 2025-08-26 | 18.00 | 19.00 | 16.00 | 17.00 | 0.3M |
| 2025-08-22 | 18.50 | 19.00 | 17.60 | 18.00 | 0.1M |
| 2025-08-21 | 18.50 | 19.00 | 18.00 | 18.50 | 0.2M |
| 2025-08-20 | 18.50 | 18.58 | 18.11 | 18.50 | 0.0M |
| 2025-08-19 | 19.00 | 19.00 | 18.00 | 18.50 | 0.1M |
| 2025-08-18 | 19.50 | 20.00 | 19.00 | 19.00 | 0.0M |
| 2025-08-15 | 19.50 | 19.73 | 19.15 | 19.50 | 0.0M |
| 2025-08-14 | 19.50 | 19.77 | 19.15 | 19.50 | 0.0M |
| 2025-08-13 | 19.50 | 19.82 | 19.50 | 19.50 | 0.0M |
| 2025-08-12 | 19.50 | 20.40 | 19.00 | 19.50 | 0.1M |
| 2025-08-11 | 19.50 | 19.82 | 19.15 | 19.50 | 0.3M |
| 2025-08-08 | 19.50 | 19.75 | 19.75 | 19.50 | 0.0M |
| 2025-08-07 | 19.50 | 20.40 | 19.00 | 20.40 | 0.0M |
| 2025-08-06 | 20.00 | 21.00 | 18.11 | 19.50 | 0.1M |
| 2025-08-05 | 21.00 | 21.00 | 20.00 | 20.00 | 0.0M |
| 2025-08-04 | 21.00 | 22.00 | 20.00 | 21.00 | 0.0M |
| 2025-08-01 | 21.00 | 21.25 | 20.15 | 20.40 | 0.2M |
| 2025-07-31 | 21.00 | 21.25 | 20.10 | 21.00 | 0.1M |
| 2025-07-30 | 21.00 | 22.00 | 20.10 | 21.00 | 0.1M |
| 2025-07-29 | 21.00 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2025-07-28 | 21.00 | 21.44 | 20.25 | 21.00 | 0.2M |
| 2025-07-25 | 21.00 | 21.45 | 21.45 | 21.00 | 0.0M |
| 2025-07-24 | 21.00 | 21.70 | 20.31 | 21.00 | 0.1M |
| 2025-07-23 | 21.00 | 22.00 | 20.25 | 21.00 | 0.0M |
| 2025-07-22 | 21.00 | 22.00 | 21.79 | 21.00 | 0.0M |
| 2025-07-21 | 21.00 | 22.00 | 20.15 | 21.00 | 0.1M |
| 2025-07-18 | 21.00 | 22.00 | 20.38 | 21.00 | 0.1M |
| 2025-07-17 | 21.00 | 21.65 | 20.38 | 21.00 | 0.1M |
| 2025-07-16 | 21.00 | 21.69 | 20.31 | 21.00 | 0.0M |
| 2025-07-15 | 21.00 | 22.00 | 20.22 | 21.00 | 0.1M |
| 2025-07-14 | 21.00 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2025-07-11 | 21.00 | 22.00 | 20.61 | 21.00 | 0.2M |
| 2025-07-10 | 20.50 | 22.00 | 20.00 | 21.00 | 0.2M |
| 2025-07-09 | 20.00 | 21.00 | 19.65 | 20.50 | 0.0M |
| 2025-07-08 | 20.00 | 20.86 | 19.51 | 20.00 | 0.0M |
| 2025-07-07 | 20.00 | 20.65 | 19.43 | 20.00 | 0.0M |
| 2025-07-04 | 20.00 | 21.60 | 19.41 | 20.00 | 0.2M |
| 2025-07-03 | 20.50 | 21.40 | 19.90 | 21.40 | 0.3M |
| 2025-07-02 | 21.00 | 22.00 | 20.00 | 20.50 | 0.0M |
| 2025-07-01 | 21.00 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2025-06-30 | 21.00 | 21.40 | 20.10 | 21.00 | 0.0M |
| 2025-06-27 | 21.00 | 22.00 | 19.00 | 21.00 | 0.1M |
| 2025-06-26 | 21.00 | 20.10 | 20.00 | 21.00 | 0.3M |
| 2025-06-25 | 21.00 | 21.95 | 20.00 | 21.00 | 0.2M |
| 2025-06-24 | 21.00 | 22.00 | 20.00 | 21.00 | 0.1M |
| 2025-06-23 | 21.00 | 22.00 | 20.00 | 21.00 | 0.0M |
| 2025-06-20 | 21.00 | 22.00 | 20.00 | 21.00 | 0.0M |
| 2025-06-19 | 22.00 | 21.75 | 20.00 | 21.00 | 0.1M |
| 2025-06-18 | 22.00 | 21.98 | 20.50 | 22.00 | 0.1M |
| 2025-06-17 | 21.00 | 22.00 | 20.00 | 22.00 | 0.2M |
| 2025-06-16 | 22.00 | 22.00 | 21.00 | 21.00 | 0.0M |
| 2025-06-13 | 22.00 | 21.90 | 20.60 | 22.00 | 0.0M |
| 2025-06-12 | 22.00 | 23.00 | 21.70 | 22.00 | 0.0M |
| 2025-06-11 | 22.00 | 23.00 | 21.02 | 22.00 | 0.0M |
| 2025-06-10 | 22.00 | 22.68 | 21.00 | 22.00 | 0.1M |
| 2025-06-09 | 20.50 | 21.20 | 20.00 | 21.00 | 0.1M |
| 2025-06-06 | 20.50 | 21.00 | 20.00 | 20.00 | 0.2M |
| 2025-06-05 | 21.50 | 22.00 | 20.00 | 20.50 | 0.1M |
| 2025-06-04 | 21.50 | 22.00 | 21.00 | 21.50 | 0.1M |
| 2025-06-03 | 22.00 | 23.00 | 21.00 | 21.40 | 0.1M |
| 2025-06-02 | 22.00 | 22.30 | 21.00 | 22.00 | 0.0M |
| 2025-05-30 | 22.00 | 23.00 | 22.37 | 22.00 | 0.0M |
| 2025-05-29 | 22.00 | 23.00 | 21.15 | 22.00 | 0.0M |
| 2025-05-28 | 23.00 | 24.00 | 21.10 | 22.00 | 0.1M |
| 2025-05-27 | 23.00 | 24.00 | 21.30 | 23.00 | 0.2M |
| 2025-05-23 | 23.00 | 23.00 | 22.02 | 23.00 | 0.0M |
| 2025-05-22 | 23.00 | 24.00 | 21.55 | 23.00 | 0.1M |
| 2025-05-21 | 23.00 | 22.21 | 22.20 | 23.00 | 0.0M |
| 2025-05-20 | 23.00 | 24.00 | 22.00 | 23.00 | 0.1M |
| 2025-05-19 | 22.00 | 24.00 | 21.50 | 23.00 | 0.2M |
| 2025-05-16 | 22.00 | 22.68 | 21.36 | 22.00 | 0.0M |
| 2025-05-15 | 22.00 | 22.80 | 21.50 | 22.00 | 0.0M |
| 2025-05-14 | 20.50 | 22.00 | 20.21 | 22.00 | 0.7M |
| 2025-05-13 | 21.00 | 22.00 | 20.11 | 20.50 | 0.1M |
| 2025-05-12 | 21.00 | 21.20 | 20.11 | 21.00 | 0.7M |
| 2025-05-09 | 20.50 | 21.00 | 20.00 | 21.00 | 0.6M |
| 2025-05-08 | 21.50 | 22.00 | 20.00 | 20.80 | 0.1M |
| 2025-05-07 | 22.00 | 23.00 | 20.50 | 21.50 | 0.2M |
| 2025-05-06 | 22.00 | 23.00 | 21.30 | 22.00 | 0.4M |
| 2025-05-02 | 22.00 | 22.10 | 22.10 | 22.00 | 0.0M |
| 2025-05-01 | 22.00 | 23.00 | 21.30 | 22.00 | 0.0M |
| 2025-04-30 | 22.00 | 23.00 | 21.42 | 22.00 | 0.0M |
| 2025-04-29 | 22.00 | 23.40 | 21.00 | 22.00 | 0.1M |
| 2025-04-28 | 22.00 | 22.38 | 21.00 | 22.00 | 0.0M |
| 2025-04-25 | 23.00 | 24.00 | 22.00 | 22.00 | 0.2M |
| 2025-04-24 | 24.00 | 25.00 | 22.00 | 24.00 | 0.1M |
| 2025-04-23 | 24.00 | 24.50 | 24.50 | 24.00 | 0.0M |
| 2025-04-22 | 24.00 | 25.00 | 23.00 | 24.00 | 0.1M |
| 2025-04-17 | 23.00 | 24.70 | 22.38 | 24.00 | 0.1M |
| 2025-04-16 | 23.50 | 23.81 | 23.25 | 23.00 | 0.1M |
| 2025-04-15 | 23.00 | 23.76 | 22.11 | 23.00 | 0.1M |
| 2025-04-14 | 23.00 | 24.00 | 22.00 | 23.00 | 0.2M |
| 2025-04-11 | 23.00 | 23.38 | 22.20 | 23.00 | 0.1M |
| 2025-04-10 | 23.00 | 24.00 | 22.00 | 23.00 | 0.2M |
| 2025-04-09 | 20.00 | 21.90 | 20.25 | 21.50 | 0.2M |
| 2025-04-08 | 22.00 | 22.98 | 21.00 | 21.00 | 0.5M |
| 2025-04-07 | 21.50 | 22.98 | 20.05 | 22.00 | 0.4M |
| 2025-04-04 | 23.50 | 24.39 | 21.00 | 21.50 | 0.3M |
| 2025-04-03 | 24.50 | 24.49 | 23.10 | 23.50 | 0.0M |
| 2025-04-02 | 25.00 | 25.49 | 24.10 | 25.00 | 0.5M |
| 2025-04-01 | 25.00 | 26.00 | 24.67 | 25.00 | 0.0M |
| 2025-03-31 | 25.00 | 26.00 | 24.00 | 25.00 | 0.1M |
| 2025-03-28 | 24.50 | 26.40 | 24.00 | 26.40 | 0.2M |
| 2025-03-27 | 23.00 | 25.85 | 22.32 | 24.50 | 0.3M |
| 2025-03-26 | 24.50 | 24.20 | 22.00 | 23.00 | 0.6M |
| 2025-03-25 | 24.00 | 25.90 | 24.76 | 25.00 | 0.1M |
| 2025-03-24 | 24.00 | 24.46 | 23.00 | 24.00 | 0.3M |
| 2025-03-21 | 24.50 | 25.00 | 23.25 | 23.50 | 0.1M |
| 2025-03-20 | 23.50 | 25.00 | 23.94 | 24.50 | 0.1M |
| 2025-03-19 | 22.50 | 24.00 | 22.99 | 23.50 | 0.2M |
| 2025-03-18 | 21.00 | 23.00 | 20.00 | 22.50 | 0.3M |
| 2025-03-17 | 21.00 | 22.00 | 20.00 | 22.00 | 0.4M |
| 2025-03-14 | 20.50 | 22.00 | 20.00 | 21.00 | 0.5M |
| 2025-03-13 | 20.50 | 20.90 | 20.01 | 20.50 | 0.0M |
| 2025-03-12 | 21.00 | 21.20 | 20.50 | 20.50 | 0.2M |
| 2025-03-11 | 21.50 | 22.00 | 20.10 | 21.00 | 0.0M |
| 2025-03-10 | 21.50 | 22.00 | 21.40 | 21.40 | 0.1M |
| 2025-03-07 | 21.50 | 21.47 | 21.00 | 21.50 | 0.1M |
| 2025-03-06 | 21.50 | 21.58 | 21.01 | 21.50 | 0.1M |
| 2025-03-05 | 21.50 | 21.65 | 21.01 | 21.50 | 0.0M |
| 2025-03-04 | 21.50 | 22.00 | 21.00 | 21.50 | 0.2M |
| 2025-03-03 | 21.50 | 22.00 | 21.00 | 21.50 | 0.1M |
| 2025-02-28 | 22.00 | 22.40 | 21.50 | 21.50 | 0.3M |
| 2025-02-27 | 22.50 | 22.60 | 21.50 | 22.00 | 0.2M |
| 2025-02-26 | 23.50 | 24.00 | 22.00 | 22.50 | 0.1M |
| 2025-02-25 | 24.00 | 23.99 | 23.50 | 23.50 | 0.0M |
| 2025-02-24 | 23.00 | 24.00 | 22.80 | 23.00 | 0.4M |
| 2025-02-21 | 23.00 | 23.29 | 22.05 | 23.00 | 0.1M |
| 2025-02-20 | 23.00 | 22.50 | 22.15 | 23.00 | 0.0M |
| 2025-02-19 | 23.00 | 24.00 | 22.00 | 23.00 | 0.0M |
| 2025-02-18 | 23.00 | 23.95 | 21.60 | 23.00 | 0.0M |
| 2025-02-17 | 22.50 | 24.00 | 21.27 | 22.00 | 0.1M |
| 2025-02-14 | 23.00 | 23.30 | 22.30 | 22.50 | 0.1M |
| 2025-02-13 | 23.00 | 23.30 | 22.00 | 23.00 | 0.0M |
| 2025-02-12 | 23.00 | 23.39 | 22.00 | 23.00 | 0.0M |
| 2025-02-11 | 23.50 | 24.00 | 23.00 | 23.00 | 0.0M |
| 2025-02-10 | 24.00 | 25.00 | 23.00 | 23.50 | 0.1M |
| 2025-02-07 | 24.50 | 24.75 | 23.00 | 24.00 | 0.0M |
| 2025-02-06 | 24.50 | 24.90 | 24.85 | 24.50 | 0.0M |
| 2025-02-05 | 24.50 | 24.99 | 24.94 | 24.50 | 0.0M |
| 2025-02-04 | 25.50 | 26.00 | 23.00 | 24.50 | 0.2M |
| 2025-02-03 | 25.50 | 25.67 | 25.01 | 25.50 | 0.0M |
| 2025-01-31 | 25.50 | 25.70 | 25.00 | 25.50 | 0.1M |
| 2025-01-30 | 26.00 | 26.00 | 25.00 | 25.50 | 0.0M |
| 2025-01-29 | 27.50 | 29.00 | 25.00 | 26.00 | 0.0M |
| 2025-01-28 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
| 2025-01-27 | 27.50 | 27.45 | 25.00 | 25.00 | 0.1M |
| 2025-01-24 | 28.50 | 29.00 | 25.00 | 25.00 | 0.1M |
| 2025-01-23 | 29.00 | 30.00 | 27.00 | 28.50 | 0.1M |
| 2025-01-22 | 29.00 | 29.00 | 28.00 | 29.00 | 0.1M |
| 2025-01-21 | 29.00 | 30.00 | 27.32 | 29.00 | 0.1M |
| 2025-01-20 | 26.50 | 30.00 | 26.00 | 26.00 | 0.1M |
| 2025-01-17 | 25.50 | 26.85 | 25.98 | 26.50 | 0.1M |
| 2025-01-16 | 25.00 | 26.00 | 24.22 | 25.50 | 0.3M |
| 2025-01-15 | 25.00 | 26.00 | 24.00 | 25.00 | 0.0M |
| 2025-01-14 | 25.00 | 25.90 | 24.12 | 25.00 | 0.0M |
| 2025-01-13 | 25.00 | 26.00 | 24.00 | 25.00 | 0.1M |
| 2025-01-10 | 25.00 | 26.00 | 26.00 | 25.00 | 0.0M |
| 2025-01-09 | 25.00 | 26.00 | 24.00 | 25.00 | 0.1M |
| 2025-01-08 | 25.00 | 26.00 | 24.05 | 25.00 | 0.3M |
| 2025-01-07 | 23.70 | 25.00 | 23.46 | 24.70 | 0.2M |
| 2025-01-06 | 25.00 | 26.00 | 23.00 | 23.50 | 0.4M |
| 2025-01-03 | 25.50 | 26.00 | 24.60 | 25.00 | 0.1M |
| 2025-01-02 | 26.50 | 27.00 | 25.15 | 25.50 | 0.2M |