17.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.52 | 12.68 | 11.98 | 11.99 | 31.6M |
| 2024-12-30 | 12.95 | 13.04 | 12.33 | 12.50 | 26.1M |
| 2024-12-27 | 12.67 | 13.00 | 12.60 | 12.77 | 30.9M |
| 2024-12-26 | 12.56 | 12.98 | 12.50 | 12.67 | 35.1M |
| 2024-12-25 | 13.40 | 13.40 | 12.50 | 12.57 | 60.0M |
| 2024-12-24 | 14.50 | 14.99 | 13.40 | 13.60 | 81.4M |
| 2024-12-23 | 15.23 | 15.75 | 14.80 | 14.89 | 41.9M |
| 2024-12-20 | 15.29 | 15.40 | 15.04 | 15.23 | 38.0M |
| 2024-12-19 | 14.62 | 15.40 | 14.40 | 15.24 | 52.8M |
| 2024-12-18 | 14.90 | 15.05 | 14.52 | 14.75 | 48.8M |
| 2024-12-17 | 16.20 | 16.34 | 14.79 | 14.90 | 61.2M |
| 2024-12-16 | 16.45 | 16.83 | 15.81 | 15.99 | 61.0M |
| 2024-12-13 | 17.41 | 17.67 | 16.60 | 16.65 | 82.2M |
| 2024-12-12 | 18.09 | 18.96 | 17.79 | 17.81 | 82.6M |
| 2024-12-11 | 18.00 | 18.59 | 17.71 | 18.30 | 98.7M |
| 2024-12-10 | 17.39 | 18.60 | 16.80 | 18.30 | 139.6M |
| 2024-12-09 | 17.51 | 18.50 | 17.10 | 17.20 | 161.6M |
| 2024-12-06 | 15.90 | 17.26 | 15.60 | 17.26 | 140.9M |
| 2024-12-05 | 15.70 | 16.20 | 15.41 | 15.69 | 44.1M |
| 2024-12-04 | 15.30 | 16.00 | 15.21 | 15.66 | 51.5M |
| 2024-12-03 | 15.68 | 15.69 | 15.20 | 15.42 | 36.7M |
| 2024-12-02 | 15.55 | 15.80 | 15.42 | 15.74 | 42.9M |
| 2024-11-29 | 15.42 | 15.77 | 15.05 | 15.62 | 52.6M |
| 2024-11-28 | 15.97 | 16.50 | 15.50 | 15.66 | 65.6M |
| 2024-11-27 | 15.18 | 16.36 | 14.90 | 16.19 | 82.1M |
| 2024-11-26 | 15.10 | 16.00 | 14.90 | 15.34 | 77.9M |
| 2024-11-25 | 15.02 | 15.10 | 14.25 | 14.79 | 73.8M |
| 2024-11-22 | 14.54 | 16.20 | 14.41 | 15.58 | 121.6M |
| 2024-11-21 | 14.79 | 15.15 | 14.56 | 14.73 | 45.4M |
| 2024-11-20 | 14.40 | 14.84 | 14.15 | 14.72 | 49.1M |
| 2024-11-19 | 13.82 | 14.55 | 13.58 | 14.51 | 57.2M |
| 2024-11-18 | 15.96 | 16.05 | 14.39 | 14.39 | 64.5M |
| 2024-11-15 | 16.40 | 17.30 | 15.90 | 15.99 | 86.4M |
| 2024-11-14 | 15.70 | 16.95 | 15.60 | 16.55 | 97.5M |
| 2024-11-13 | 15.91 | 16.20 | 15.36 | 15.83 | 63.3M |
| 2024-11-12 | 16.34 | 16.98 | 15.90 | 16.20 | 99.8M |
| 2024-11-11 | 16.00 | 17.46 | 15.90 | 16.38 | 151.0M |
| 2024-11-08 | 14.53 | 15.90 | 14.53 | 15.90 | 125.5M |
| 2024-11-07 | 14.23 | 14.60 | 13.97 | 14.45 | 47.4M |
| 2024-11-06 | 14.47 | 14.84 | 14.27 | 14.36 | 60.0M |
| 2024-11-05 | 14.23 | 14.75 | 13.90 | 14.56 | 68.0M |
| 2024-11-04 | 13.04 | 14.32 | 13.04 | 14.23 | 56.5M |
| 2024-11-01 | 14.80 | 14.95 | 13.64 | 13.64 | 83.0M |
| 2024-10-31 | 14.10 | 15.79 | 14.10 | 15.16 | 114.4M |
| 2024-10-30 | 14.29 | 14.78 | 13.86 | 14.40 | 95.7M |
| 2024-10-29 | 15.64 | 16.11 | 14.78 | 14.97 | 146.1M |
| 2024-10-28 | 15.30 | 16.81 | 15.28 | 16.29 | 160.3M |
| 2024-10-25 | 15.00 | 15.28 | 14.24 | 15.28 | 165.7M |
| 2024-10-24 | 12.45 | 13.89 | 12.45 | 13.89 | 121.4M |
| 2024-10-23 | 12.79 | 13.62 | 12.59 | 12.63 | 163.6M |
| 2024-10-22 | 11.32 | 12.41 | 11.05 | 12.41 | 114.2M |
| 2024-10-21 | 11.11 | 11.46 | 11.08 | 11.28 | 48.1M |
| 2024-10-18 | 10.70 | 11.23 | 10.52 | 11.07 | 52.1M |
| 2024-10-17 | 10.70 | 11.03 | 10.70 | 10.77 | 37.7M |
| 2024-10-16 | 10.63 | 10.85 | 10.49 | 10.68 | 31.1M |
| 2024-10-15 | 11.22 | 11.45 | 10.84 | 10.85 | 47.6M |
| 2024-10-14 | 10.55 | 11.26 | 10.55 | 11.21 | 61.4M |
| 2024-10-11 | 11.20 | 11.22 | 10.30 | 10.51 | 46.2M |
| 2024-10-10 | 11.80 | 12.24 | 11.11 | 11.27 | 68.1M |
| 2024-10-09 | 12.99 | 13.36 | 11.77 | 11.80 | 111.5M |
| 2024-10-08 | 12.80 | 12.80 | 11.77 | 12.80 | 100.2M |
| 2024-09-30 | 11.17 | 11.64 | 10.92 | 11.64 | 87.0M |
| 2024-09-27 | 10.00 | 10.79 | 9.97 | 10.58 | 80.7M |
| 2024-09-26 | 9.35 | 10.08 | 9.30 | 9.82 | 78.8M |
| 2024-09-25 | 9.32 | 9.67 | 9.31 | 9.34 | 41.9M |
| 2024-09-24 | 9.10 | 9.26 | 8.78 | 9.26 | 43.6M |
| 2024-09-23 | 8.77 | 9.34 | 8.66 | 9.03 | 44.7M |
| 2024-09-20 | 8.74 | 8.84 | 8.67 | 8.78 | 20.3M |
| 2024-09-19 | 8.40 | 8.81 | 8.30 | 8.72 | 28.2M |
| 2024-09-18 | 8.51 | 8.70 | 8.20 | 8.33 | 15.6M |
| 2024-09-13 | 8.72 | 8.75 | 8.51 | 8.51 | 17.9M |
| 2024-09-12 | 8.89 | 9.04 | 8.70 | 8.70 | 19.8M |
| 2024-09-11 | 8.93 | 9.10 | 8.78 | 8.81 | 24.6M |
| 2024-09-10 | 8.91 | 9.01 | 8.60 | 8.93 | 26.1M |
| 2024-09-09 | 8.80 | 8.97 | 8.67 | 8.84 | 22.3M |
| 2024-09-06 | 8.97 | 9.09 | 8.78 | 8.79 | 26.2M |
| 2024-09-05 | 9.01 | 9.23 | 8.85 | 9.04 | 44.6M |
| 2024-09-04 | 9.15 | 9.28 | 8.85 | 8.97 | 73.3M |
| 2024-09-03 | 8.30 | 9.13 | 8.26 | 9.13 | 31.0M |
| 2024-09-02 | 8.47 | 8.56 | 8.30 | 8.30 | 19.3M |
| 2024-08-30 | 8.22 | 8.63 | 8.22 | 8.47 | 23.8M |
| 2024-08-29 | 8.07 | 8.29 | 7.97 | 8.26 | 17.3M |
| 2024-08-28 | 8.09 | 8.18 | 7.93 | 8.10 | 15.0M |
| 2024-08-27 | 8.31 | 8.34 | 8.07 | 8.09 | 17.7M |
| 2024-08-26 | 8.37 | 8.61 | 8.28 | 8.40 | 22.5M |
| 2024-08-23 | 8.35 | 8.43 | 8.22 | 8.26 | 20.0M |
| 2024-08-22 | 8.51 | 8.77 | 8.30 | 8.30 | 24.0M |
| 2024-08-21 | 8.53 | 8.86 | 8.43 | 8.54 | 23.1M |
| 2024-08-20 | 8.85 | 8.86 | 8.53 | 8.58 | 17.6M |
| 2024-08-19 | 8.99 | 9.00 | 8.79 | 8.82 | 14.7M |
| 2024-08-16 | 9.17 | 9.28 | 8.98 | 8.99 | 18.8M |
| 2024-08-15 | 8.87 | 9.36 | 8.79 | 9.18 | 28.7M |
| 2024-08-14 | 8.96 | 9.06 | 8.89 | 8.92 | 14.1M |
| 2024-08-13 | 8.95 | 9.00 | 8.76 | 8.96 | 14.5M |
| 2024-08-12 | 9.18 | 9.21 | 8.88 | 8.92 | 19.4M |
| 2024-08-09 | 9.69 | 9.75 | 9.21 | 9.21 | 22.0M |
| 2024-08-08 | 9.90 | 9.93 | 9.42 | 9.55 | 23.7M |
| 2024-08-07 | 9.85 | 10.23 | 9.69 | 9.92 | 25.5M |
| 2024-08-06 | 9.65 | 9.86 | 9.60 | 9.81 | 20.4M |
| 2024-08-05 | 9.90 | 10.18 | 9.50 | 9.50 | 25.2M |
| 2024-08-02 | 10.38 | 10.41 | 9.95 | 10.00 | 24.4M |
| 2024-08-01 | 10.48 | 10.58 | 10.24 | 10.42 | 31.4M |
| 2024-07-31 | 9.85 | 10.39 | 9.81 | 10.38 | 35.2M |
| 2024-07-30 | 9.53 | 9.88 | 9.47 | 9.81 | 21.2M |
| 2024-07-29 | 9.55 | 9.65 | 9.29 | 9.58 | 16.4M |
| 2024-07-26 | 9.37 | 9.56 | 9.35 | 9.50 | 13.6M |
| 2024-07-25 | 9.31 | 9.54 | 9.18 | 9.38 | 16.0M |
| 2024-07-24 | 9.69 | 9.81 | 9.39 | 9.40 | 17.3M |
| 2024-07-23 | 10.03 | 10.13 | 9.67 | 9.69 | 17.5M |
| 2024-07-22 | 9.82 | 10.10 | 9.71 | 9.99 | 20.1M |
| 2024-07-19 | 9.81 | 10.07 | 9.70 | 9.85 | 19.8M |
| 2024-07-18 | 9.91 | 9.91 | 9.50 | 9.81 | 22.8M |
| 2024-07-17 | 10.20 | 10.40 | 10.00 | 10.00 | 19.7M |
| 2024-07-16 | 10.16 | 10.40 | 10.02 | 10.26 | 19.4M |
| 2024-07-15 | 10.56 | 10.65 | 10.10 | 10.13 | 21.6M |
| 2024-07-12 | 10.50 | 10.72 | 10.30 | 10.51 | 28.7M |
| 2024-07-11 | 9.86 | 10.40 | 9.84 | 10.39 | 42.3M |
| 2024-07-10 | 9.60 | 9.87 | 9.48 | 9.66 | 24.5M |
| 2024-07-09 | 9.73 | 9.84 | 9.40 | 9.79 | 28.7M |
| 2024-07-08 | 10.12 | 10.17 | 9.65 | 9.68 | 25.6M |
| 2024-07-05 | 10.24 | 10.29 | 9.97 | 10.12 | 24.6M |
| 2024-07-04 | 10.82 | 10.82 | 10.20 | 10.22 | 33.8M |
| 2024-07-03 | 10.97 | 10.99 | 10.72 | 10.73 | 20.6M |
| 2024-07-02 | 11.00 | 11.25 | 10.93 | 10.96 | 28.5M |
| 2024-07-01 | 11.02 | 11.07 | 10.66 | 10.95 | 22.7M |
| 2024-06-28 | 11.05 | 11.24 | 10.86 | 11.04 | 30.9M |
| 2024-06-27 | 11.19 | 11.34 | 10.82 | 10.85 | 31.9M |
| 2024-06-26 | 10.61 | 11.14 | 10.35 | 11.06 | 40.2M |
| 2024-06-25 | 10.86 | 11.25 | 10.45 | 10.59 | 40.2M |
| 2024-06-24 | 11.49 | 11.60 | 10.69 | 10.72 | 47.6M |
| 2024-06-21 | 11.83 | 11.97 | 11.43 | 11.63 | 44.3M |
| 2024-06-20 | 12.91 | 13.00 | 12.07 | 12.07 | 51.3M |
| 2024-06-19 | 13.17 | 13.31 | 12.73 | 12.91 | 73.7M |
| 2024-06-18 | 11.77 | 12.95 | 11.66 | 12.95 | 57.2M |
| 2024-06-17 | 12.12 | 12.19 | 11.70 | 11.77 | 43.3M |
| 2024-06-14 | 12.33 | 12.38 | 11.91 | 12.26 | 40.8M |
| 2024-06-13 | 12.74 | 13.36 | 12.11 | 12.16 | 69.0M |
| 2024-06-12 | 11.42 | 12.85 | 11.42 | 12.58 | 72.7M |
| 2024-06-11 | 12.03 | 12.03 | 12.03 | 12.03 | 8.7M |
| 2024-06-07 | 13.20 | 13.49 | 13.09 | 13.37 | 37.6M |
| 2024-06-06 | 13.90 | 14.02 | 12.83 | 12.95 | 44.3M |
| 2024-06-05 | 14.10 | 14.12 | 13.61 | 13.63 | 29.3M |
| 2024-06-04 | 14.35 | 14.42 | 13.89 | 14.12 | 37.3M |
| 2024-06-03 | 14.93 | 14.93 | 14.34 | 14.50 | 41.8M |
| 2024-05-31 | 14.99 | 15.45 | 14.67 | 14.95 | 34.6M |
| 2024-05-30 | 15.58 | 15.69 | 15.00 | 15.05 | 45.6M |
| 2024-05-29 | 15.50 | 16.48 | 15.50 | 15.87 | 51.7M |
| 2024-05-28 | 15.66 | 16.18 | 15.20 | 15.39 | 60.5M |
| 2024-05-27 | 17.95 | 17.98 | 16.13 | 16.13 | 81.1M |
| 2024-05-24 | 17.62 | 18.68 | 17.61 | 17.92 | 92.6M |
| 2024-05-23 | 17.42 | 18.57 | 17.30 | 17.52 | 87.0M |
| 2024-05-22 | 17.25 | 17.36 | 16.91 | 17.04 | 29.1M |
| 2024-05-21 | 17.52 | 17.88 | 17.11 | 17.16 | 50.4M |
| 2024-05-20 | 18.03 | 18.25 | 17.42 | 18.10 | 44.7M |
| 2024-05-17 | 18.02 | 18.14 | 17.52 | 17.72 | 38.5M |
| 2024-05-16 | 18.26 | 18.48 | 17.95 | 18.14 | 57.5M |
| 2024-05-15 | 18.00 | 18.64 | 17.65 | 18.11 | 92.4M |
| 2024-05-14 | 16.11 | 17.59 | 16.11 | 17.59 | 74.5M |
| 2024-05-13 | 16.12 | 16.54 | 15.97 | 15.99 | 44.6M |
| 2024-05-10 | 17.50 | 17.54 | 16.87 | 16.96 | 31.3M |
| 2024-05-09 | 17.60 | 17.75 | 17.28 | 17.53 | 30.5M |
| 2024-05-08 | 18.19 | 18.25 | 17.56 | 17.62 | 31.4M |
| 2024-05-07 | 18.65 | 18.74 | 18.00 | 18.19 | 41.0M |
| 2024-05-06 | 18.84 | 19.13 | 18.45 | 18.56 | 39.8M |
| 2024-04-30 | 18.98 | 19.53 | 18.33 | 18.64 | 55.2M |
| 2024-04-29 | 18.75 | 19.30 | 18.75 | 19.23 | 50.9M |
| 2024-04-26 | 18.65 | 19.44 | 18.40 | 18.75 | 72.3M |
| 2024-04-25 | 17.50 | 18.79 | 17.50 | 18.42 | 62.8M |
| 2024-04-24 | 16.61 | 17.87 | 16.42 | 17.69 | 61.8M |
| 2024-04-23 | 16.60 | 16.95 | 16.33 | 16.49 | 36.5M |
| 2024-04-22 | 16.74 | 17.29 | 16.42 | 16.47 | 52.6M |
| 2024-04-19 | 17.55 | 17.97 | 17.27 | 17.31 | 49.8M |
| 2024-04-18 | 17.30 | 18.01 | 16.84 | 17.61 | 90.3M |
| 2024-04-17 | 16.14 | 19.68 | 16.14 | 18.40 | 122.7M |
| 2024-04-16 | 17.93 | 17.93 | 17.93 | 17.93 | 2.7M |
| 2024-04-15 | 19.92 | 19.92 | 19.92 | 19.92 | 11.4M |
| 2024-04-12 | 22.35 | 22.48 | 21.96 | 22.13 | 34.0M |
| 2024-04-11 | 22.35 | 22.77 | 21.85 | 22.04 | 42.8M |
| 2024-04-10 | 23.00 | 23.10 | 22.01 | 22.33 | 39.0M |
| 2024-04-09 | 23.30 | 23.69 | 22.82 | 23.22 | 33.1M |
| 2024-04-08 | 23.74 | 24.00 | 22.96 | 22.99 | 35.7M |
| 2024-04-03 | 24.95 | 25.12 | 23.75 | 23.93 | 44.2M |
| 2024-04-02 | 26.35 | 26.49 | 25.00 | 25.20 | 50.8M |
| 2024-04-01 | 25.59 | 26.45 | 25.30 | 26.35 | 52.3M |
| 2024-03-29 | 25.77 | 26.10 | 25.01 | 25.58 | 41.0M |
| 2024-03-28 | 25.14 | 26.20 | 25.03 | 25.90 | 61.5M |
| 2024-03-27 | 26.81 | 26.98 | 24.99 | 25.00 | 76.3M |
| 2024-03-26 | 28.00 | 28.94 | 26.85 | 27.04 | 82.6M |
| 2024-03-25 | 30.03 | 30.70 | 27.70 | 28.50 | 102.3M |
| 2024-03-22 | 29.11 | 30.60 | 29.11 | 30.18 | 108.1M |
| 2024-03-21 | 29.31 | 29.97 | 29.01 | 29.10 | 62.7M |
| 2024-03-20 | 29.40 | 29.79 | 28.91 | 29.20 | 73.5M |
| 2024-03-19 | 29.90 | 31.50 | 29.56 | 29.77 | 110.3M |
| 2024-03-18 | 29.29 | 30.68 | 29.09 | 30.36 | 119.0M |
| 2024-03-15 | 28.90 | 29.70 | 28.50 | 29.48 | 139.8M |
| 2024-03-14 | 26.80 | 30.12 | 26.70 | 30.12 | 193.4M |
| 2024-03-13 | 28.25 | 28.50 | 27.17 | 27.38 | 99.4M |
| 2024-03-12 | 26.26 | 28.80 | 26.22 | 27.37 | 112.7M |
| 2024-03-11 | 25.80 | 26.50 | 25.20 | 26.27 | 69.6M |
| 2024-03-08 | 26.52 | 27.30 | 25.75 | 26.86 | 68.3M |
| 2024-03-07 | 27.70 | 27.95 | 26.18 | 26.28 | 87.0M |
| 2024-03-06 | 25.58 | 28.50 | 25.50 | 27.70 | 118.0M |
| 2024-03-05 | 26.48 | 27.50 | 26.03 | 26.26 | 97.4M |
| 2024-03-04 | 26.60 | 27.80 | 25.80 | 26.91 | 111.4M |
| 2024-03-01 | 25.31 | 26.55 | 25.03 | 26.33 | 108.5M |
| 2024-02-29 | 23.70 | 25.91 | 23.60 | 25.57 | 115.6M |
| 2024-02-28 | 26.44 | 27.99 | 24.53 | 24.78 | 145.7M |
| 2024-02-27 | 25.38 | 27.65 | 24.81 | 27.25 | 161.2M |
| 2024-02-26 | 22.48 | 25.39 | 22.40 | 25.39 | 84.6M |
| 2024-02-23 | 23.33 | 23.98 | 22.54 | 23.08 | 120.4M |
| 2024-02-22 | 21.88 | 22.44 | 20.99 | 21.90 | 116.0M |
| 2024-02-21 | 20.70 | 21.85 | 19.71 | 20.61 | 131.8M |
| 2024-02-20 | 19.51 | 20.65 | 19.39 | 20.65 | 83.3M |
| 2024-02-19 | 18.60 | 18.77 | 17.94 | 18.77 | 43.0M |
| 2024-02-08 | 16.51 | 17.31 | 15.50 | 17.06 | 78.5M |
| 2024-02-07 | 16.76 | 18.15 | 15.88 | 16.33 | 68.6M |
| 2024-02-06 | 16.24 | 17.17 | 15.30 | 16.76 | 56.1M |
| 2024-02-05 | 17.98 | 18.06 | 16.43 | 16.44 | 50.2M |
| 2024-02-02 | 18.91 | 19.44 | 17.48 | 18.26 | 45.5M |
| 2024-02-01 | 18.72 | 19.73 | 18.41 | 19.07 | 46.7M |
| 2024-01-31 | 20.15 | 20.36 | 18.82 | 18.89 | 46.9M |
| 2024-01-30 | 20.51 | 21.39 | 20.15 | 20.16 | 44.2M |
| 2024-01-29 | 22.00 | 22.47 | 20.84 | 20.84 | 62.9M |
| 2024-01-26 | 24.00 | 24.46 | 22.55 | 22.62 | 110.2M |
| 2024-01-25 | 21.96 | 23.99 | 21.70 | 23.99 | 70.2M |
| 2024-01-24 | 22.23 | 22.34 | 21.21 | 21.81 | 35.9M |
| 2024-01-23 | 21.20 | 22.82 | 21.20 | 22.24 | 44.0M |
| 2024-01-22 | 23.03 | 23.38 | 21.39 | 21.68 | 33.2M |
| 2024-01-19 | 23.09 | 23.60 | 22.70 | 22.70 | 40.9M |
| 2024-01-18 | 21.97 | 23.55 | 21.88 | 23.15 | 76.4M |
| 2024-01-17 | 22.70 | 22.87 | 21.85 | 21.86 | 38.4M |
| 2024-01-16 | 23.60 | 23.71 | 22.63 | 22.90 | 39.3M |
| 2024-01-15 | 23.18 | 23.98 | 23.00 | 23.63 | 28.8M |
| 2024-01-12 | 24.80 | 24.95 | 23.59 | 23.62 | 43.7M |
| 2024-01-11 | 25.09 | 25.33 | 24.00 | 24.72 | 54.9M |
| 2024-01-10 | 24.20 | 24.69 | 23.50 | 23.91 | 29.8M |
| 2024-01-09 | 24.43 | 24.98 | 23.72 | 24.36 | 37.0M |
| 2024-01-08 | 24.69 | 24.90 | 23.77 | 23.79 | 26.4M |
| 2024-01-05 | 25.52 | 25.68 | 24.48 | 24.69 | 26.4M |
| 2024-01-04 | 25.92 | 26.03 | 25.29 | 25.36 | 19.2M |
| 2024-01-03 | 26.85 | 26.85 | 24.70 | 25.84 | 40.3M |
| 2024-01-02 | 27.80 | 27.84 | 26.85 | 26.87 | 24.1M |