17.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.15 | 14.84 | 14.15 | 14.70 | 11.1M |
| 2024-12-30 | 13.70 | 14.09 | 13.52 | 14.09 | 2.0M |
| 2024-12-27 | 13.50 | 14.30 | 13.25 | 13.35 | 6.0M |
| 2024-12-26 | 13.29 | 13.58 | 13.15 | 13.50 | 0.4M |
| 2024-12-24 | 13.69 | 13.93 | 13.25 | 13.44 | 0.8M |
| 2024-12-23 | 13.70 | 13.86 | 13.51 | 13.65 | 2.1M |
| 2024-12-20 | 13.79 | 14.00 | 13.30 | 13.30 | 1.2M |
| 2024-12-19 | 14.00 | 14.10 | 13.20 | 13.50 | 1.7M |
| 2024-12-18 | 14.20 | 14.49 | 13.90 | 14.00 | 1.3M |
| 2024-12-17 | 14.50 | 14.50 | 13.90 | 14.11 | 1.6M |
| 2024-12-16 | 14.31 | 14.85 | 14.30 | 14.31 | 2.9M |
| 2024-12-13 | 14.51 | 14.60 | 14.20 | 14.29 | 0.8M |
| 2024-12-12 | 14.29 | 14.61 | 14.16 | 14.31 | 3.2M |
| 2024-12-11 | 14.19 | 14.30 | 13.85 | 14.10 | 1.6M |
| 2024-12-10 | 14.75 | 14.90 | 13.86 | 13.92 | 5.1M |
| 2024-12-09 | 14.94 | 15.30 | 14.38 | 14.70 | 5.7M |
| 2024-12-06 | 15.34 | 15.34 | 14.36 | 14.71 | 3.4M |
| 2024-12-05 | 14.70 | 15.65 | 14.70 | 15.40 | 6.5M |
| 2024-12-04 | 14.85 | 15.08 | 14.52 | 14.82 | 2.9M |
| 2024-12-03 | 15.25 | 15.34 | 14.75 | 14.90 | 3.0M |
| 2024-12-02 | 14.89 | 15.32 | 14.75 | 15.30 | 7.2M |
| 2024-11-29 | 14.10 | 14.88 | 14.00 | 14.75 | 6.8M |
| 2024-11-28 | 14.05 | 14.66 | 13.86 | 14.14 | 8.4M |
| 2024-11-27 | 13.75 | 14.18 | 13.70 | 14.03 | 6.1M |
| 2024-11-26 | 14.45 | 14.45 | 13.30 | 13.50 | 7.9M |
| 2024-11-25 | 13.60 | 14.69 | 13.60 | 14.44 | 5.6M |
| 2024-11-22 | 14.51 | 14.95 | 13.70 | 13.80 | 5.3M |
| 2024-11-21 | 14.31 | 14.66 | 14.12 | 14.61 | 3.2M |
| 2024-11-20 | 14.70 | 14.90 | 14.15 | 14.31 | 3.6M |
| 2024-11-19 | 14.97 | 14.97 | 14.57 | 14.64 | 2.0M |
| 2024-11-18 | 14.99 | 15.26 | 14.74 | 14.74 | 3.2M |
| 2024-11-15 | 15.07 | 15.25 | 14.75 | 14.75 | 1.7M |
| 2024-11-14 | 14.95 | 15.40 | 14.62 | 14.80 | 9.8M |
| 2024-11-13 | 14.97 | 14.97 | 14.40 | 14.87 | 6.1M |
| 2024-11-12 | 15.30 | 15.35 | 14.52 | 14.70 | 4.1M |
| 2024-11-11 | 15.84 | 15.84 | 15.15 | 15.40 | 6.6M |
| 2024-11-08 | 15.20 | 16.20 | 15.10 | 15.65 | 30.6M |
| 2024-11-07 | 14.57 | 15.44 | 14.56 | 15.25 | 12.2M |
| 2024-11-06 | 14.80 | 15.10 | 14.20 | 14.50 | 14.1M |
| 2024-11-05 | 13.33 | 14.66 | 13.33 | 14.66 | 15.3M |
| 2024-11-04 | 13.50 | 13.74 | 13.25 | 13.50 | 4.8M |
| 2024-11-01 | 13.12 | 13.60 | 13.06 | 13.45 | 2.6M |
| 2024-10-31 | 13.50 | 13.71 | 13.20 | 13.23 | 3.1M |
| 2024-10-30 | 12.88 | 13.99 | 12.70 | 13.40 | 19.0M |
| 2024-10-29 | 13.76 | 14.16 | 12.68 | 12.78 | 10.6M |
| 2024-10-28 | 14.15 | 14.37 | 13.61 | 13.65 | 7.2M |
| 2024-10-25 | 14.41 | 14.70 | 13.99 | 14.10 | 6.9M |
| 2024-10-24 | 14.45 | 14.75 | 14.23 | 14.40 | 6.3M |
| 2024-10-23 | 14.10 | 14.72 | 14.00 | 14.30 | 8.0M |
| 2024-10-22 | 14.24 | 14.65 | 13.90 | 14.05 | 10.3M |
| 2024-10-21 | 13.25 | 14.50 | 13.03 | 13.97 | 17.8M |
| 2024-10-18 | 13.49 | 13.89 | 13.00 | 13.15 | 8.9M |
| 2024-10-17 | 14.39 | 14.39 | 13.35 | 13.50 | 7.0M |
| 2024-10-16 | 14.00 | 15.40 | 13.81 | 14.11 | 22.6M |
| 2024-10-15 | 14.18 | 14.65 | 13.52 | 14.10 | 7.9M |
| 2024-10-14 | 13.87 | 14.59 | 13.76 | 14.19 | 14.8M |
| 2024-10-11 | 12.50 | 13.56 | 12.02 | 13.56 | 33.0M |
| 2024-10-10 | 11.27 | 12.33 | 10.75 | 12.33 | 17.6M |
| 2024-10-09 | 11.60 | 11.70 | 11.12 | 11.25 | 3.4M |
| 2024-10-08 | 11.25 | 11.98 | 11.25 | 11.42 | 13.4M |
| 2024-10-07 | 10.10 | 10.96 | 9.91 | 10.96 | 11.2M |
| 2024-10-04 | 9.89 | 10.20 | 9.70 | 9.99 | 5.8M |
| 2024-10-03 | 10.05 | 10.05 | 9.80 | 9.94 | 1.0M |
| 2024-10-02 | 10.29 | 10.29 | 9.75 | 9.80 | 1.6M |
| 2024-10-01 | 9.99 | 10.19 | 9.80 | 10.14 | 1.5M |
| 2024-09-30 | 9.99 | 9.99 | 9.55 | 9.90 | 1.1M |
| 2024-09-27 | 10.24 | 10.25 | 9.60 | 9.62 | 1.3M |
| 2024-09-26 | 10.35 | 10.40 | 9.95 | 10.00 | 2.1M |
| 2024-09-25 | 9.85 | 10.38 | 9.85 | 10.30 | 1.2M |
| 2024-09-24 | 10.48 | 10.49 | 9.82 | 9.95 | 3.0M |
| 2024-09-23 | 10.77 | 10.77 | 10.26 | 10.44 | 1.0M |
| 2024-09-20 | 10.89 | 10.98 | 10.42 | 10.52 | 2.9M |
| 2024-09-19 | 11.12 | 11.26 | 10.75 | 10.85 | 5.4M |
| 2024-09-18 | 10.82 | 11.15 | 10.80 | 11.05 | 1.9M |
| 2024-09-16 | 10.80 | 11.13 | 10.75 | 10.77 | 1.6M |
| 2024-09-13 | 11.45 | 11.46 | 10.90 | 10.95 | 4.1M |
| 2024-09-12 | 11.05 | 11.25 | 10.80 | 10.99 | 4.1M |
| 2024-09-11 | 10.90 | 11.55 | 10.80 | 10.92 | 14.5M |
| 2024-09-10 | 11.00 | 11.00 | 10.52 | 10.74 | 2.1M |
| 2024-09-09 | 11.32 | 11.32 | 10.90 | 10.90 | 1.6M |
| 2024-09-06 | 11.30 | 11.44 | 11.15 | 11.30 | 0.6M |
| 2024-09-05 | 11.65 | 11.70 | 11.15 | 11.47 | 4.6M |
| 2024-09-04 | 10.85 | 11.75 | 10.85 | 11.50 | 15.3M |
| 2024-09-03 | 10.70 | 11.02 | 10.65 | 10.79 | 1.2M |
| 2024-09-02 | 11.30 | 11.30 | 10.65 | 10.80 | 2.5M |
| 2024-08-30 | 11.15 | 11.35 | 10.98 | 11.21 | 2.9M |
| 2024-08-29 | 11.29 | 11.49 | 10.92 | 11.09 | 3.5M |
| 2024-08-28 | 11.35 | 11.83 | 11.10 | 11.15 | 17.5M |
| 2024-08-27 | 10.25 | 11.28 | 10.01 | 11.28 | 12.4M |
| 2024-08-26 | 10.16 | 10.35 | 10.02 | 10.25 | 1.4M |
| 2024-08-23 | 10.45 | 10.60 | 10.01 | 10.20 | 2.4M |
| 2024-08-22 | 10.90 | 10.97 | 10.30 | 10.53 | 6.6M |
| 2024-08-21 | 10.72 | 11.20 | 10.55 | 10.70 | 15.5M |
| 2024-08-20 | 9.39 | 10.30 | 9.18 | 10.30 | 4.6M |
| 2024-08-19 | 9.37 | 9.44 | 9.05 | 9.35 | 1.9M |
| 2024-08-16 | 9.80 | 9.80 | 9.28 | 9.30 | 1.3M |
| 2024-08-15 | 9.55 | 9.75 | 9.37 | 9.51 | 2.0M |
| 2024-08-13 | 9.54 | 9.69 | 9.47 | 9.50 | 1.2M |
| 2024-08-12 | 9.78 | 9.78 | 9.55 | 9.57 | 1.5M |
| 2024-08-09 | 9.99 | 9.99 | 9.61 | 9.61 | 3.9M |
| 2024-08-08 | 10.39 | 10.39 | 9.80 | 9.88 | 2.5M |
| 2024-08-07 | 10.20 | 10.42 | 10.01 | 10.10 | 1.6M |
| 2024-08-06 | 9.97 | 10.19 | 9.72 | 10.02 | 2.2M |
| 2024-08-05 | 10.10 | 10.10 | 9.74 | 9.81 | 4.2M |
| 2024-08-02 | 10.30 | 10.32 | 10.00 | 10.05 | 0.7M |
| 2024-08-01 | 10.25 | 10.30 | 10.00 | 10.15 | 0.9M |
| 2024-07-31 | 10.38 | 10.45 | 10.00 | 10.11 | 0.8M |
| 2024-07-30 | 10.64 | 10.64 | 10.34 | 10.35 | 1.5M |
| 2024-07-29 | 10.30 | 10.65 | 10.17 | 10.53 | 3.0M |
| 2024-07-26 | 10.24 | 10.40 | 10.02 | 10.14 | 3.3M |
| 2024-07-25 | 10.45 | 10.50 | 10.24 | 10.25 | 3.2M |
| 2024-07-24 | 10.40 | 10.61 | 10.32 | 10.39 | 1.3M |
| 2024-07-23 | 10.42 | 10.75 | 10.30 | 10.36 | 1.7M |
| 2024-07-22 | 10.79 | 11.11 | 10.30 | 10.30 | 3.0M |
| 2024-07-19 | 11.49 | 11.50 | 10.61 | 10.65 | 4.9M |
| 2024-07-18 | 11.15 | 11.70 | 11.15 | 11.35 | 5.7M |
| 2024-07-15 | 11.51 | 11.85 | 11.30 | 11.31 | 3.9M |
| 2024-07-12 | 11.88 | 11.88 | 10.84 | 11.49 | 9.4M |
| 2024-07-11 | 11.92 | 12.40 | 11.70 | 11.80 | 9.8M |
| 2024-07-10 | 12.30 | 12.60 | 11.86 | 11.89 | 18.6M |
| 2024-07-09 | 11.30 | 12.34 | 11.30 | 12.24 | 40.1M |
| 2024-07-08 | 10.97 | 11.65 | 10.91 | 11.37 | 20.7M |
| 2024-07-05 | 10.71 | 11.05 | 10.50 | 10.80 | 16.6M |
| 2024-07-04 | 11.00 | 11.00 | 10.55 | 10.62 | 7.8M |
| 2024-07-03 | 10.79 | 11.05 | 10.63 | 10.78 | 12.6M |
| 2024-07-02 | 10.30 | 10.90 | 10.25 | 10.62 | 6.7M |
| 2024-07-01 | 10.48 | 10.48 | 10.20 | 10.25 | 3.0M |
| 2024-06-28 | 10.70 | 10.70 | 10.24 | 10.25 | 2.9M |
| 2024-06-27 | 10.75 | 10.89 | 10.40 | 10.51 | 2.8M |
| 2024-06-26 | 10.81 | 11.08 | 10.71 | 10.79 | 18.2M |
| 2024-06-25 | 10.99 | 10.99 | 10.76 | 10.78 | 4.2M |
| 2024-06-24 | 11.14 | 11.20 | 10.78 | 10.80 | 10.8M |
| 2024-06-21 | 10.53 | 11.53 | 10.53 | 11.06 | 41.9M |
| 2024-06-20 | 10.55 | 10.78 | 10.25 | 10.50 | 15.9M |
| 2024-06-14 | 10.85 | 10.85 | 10.48 | 10.54 | 3.3M |
| 2024-06-13 | 10.78 | 11.04 | 10.65 | 10.73 | 7.1M |
| 2024-06-12 | 10.74 | 10.87 | 10.50 | 10.65 | 3.9M |
| 2024-06-11 | 10.85 | 10.89 | 10.25 | 10.75 | 6.8M |
| 2024-06-10 | 10.50 | 11.00 | 10.01 | 10.75 | 6.6M |
| 2024-06-07 | 10.15 | 10.60 | 9.70 | 10.60 | 12.9M |
| 2024-06-06 | 10.75 | 10.75 | 10.20 | 10.30 | 6.5M |
| 2024-06-05 | 11.00 | 11.05 | 10.45 | 10.52 | 10.1M |
| 2024-06-04 | 11.90 | 11.95 | 10.90 | 10.97 | 15.8M |
| 2024-06-03 | 11.85 | 11.96 | 11.62 | 11.90 | 10.2M |
| 2024-05-31 | 11.99 | 12.20 | 11.77 | 11.85 | 15.8M |
| 2024-05-30 | 11.86 | 12.25 | 11.56 | 11.91 | 14.4M |
| 2024-05-29 | 12.50 | 12.50 | 11.90 | 12.00 | 10.2M |
| 2024-05-27 | 12.30 | 12.75 | 12.16 | 12.42 | 18.6M |
| 2024-05-24 | 11.45 | 12.37 | 11.28 | 12.33 | 27.8M |
| 2024-05-23 | 11.98 | 12.29 | 11.25 | 11.42 | 17.4M |
| 2024-05-22 | 12.25 | 12.90 | 11.46 | 11.83 | 71.3M |
| 2024-05-21 | 11.16 | 11.90 | 11.16 | 11.90 | 18.7M |
| 2024-05-20 | 9.94 | 10.97 | 9.80 | 10.97 | 30.9M |
| 2024-05-17 | 9.85 | 10.28 | 9.84 | 9.95 | 9.5M |
| 2024-05-16 | 10.00 | 10.14 | 9.66 | 9.84 | 6.2M |
| 2024-05-15 | 9.68 | 10.45 | 9.45 | 10.03 | 35.7M |
| 2024-05-14 | 9.90 | 9.98 | 9.20 | 9.50 | 10.3M |
| 2024-05-13 | 9.80 | 10.57 | 9.61 | 9.90 | 29.0M |
| 2024-05-10 | 11.03 | 11.03 | 9.40 | 9.60 | 51.5M |
| 2024-05-09 | 9.56 | 10.03 | 9.52 | 10.03 | 10.7M |
| 2024-05-08 | 8.10 | 9.03 | 8.10 | 9.03 | 56.1M |
| 2024-05-07 | 7.09 | 8.03 | 6.96 | 8.03 | 27.0M |
| 2024-05-06 | 7.06 | 7.18 | 6.83 | 6.98 | 1.9M |
| 2024-05-03 | 6.75 | 7.15 | 6.75 | 7.14 | 3.5M |
| 2024-05-02 | 7.00 | 7.10 | 6.94 | 6.94 | 2.0M |
| 2024-04-30 | 7.08 | 7.20 | 6.95 | 7.10 | 3.5M |
| 2024-04-29 | 7.14 | 7.43 | 7.05 | 7.06 | 5.3M |
| 2024-04-26 | 7.08 | 7.11 | 6.80 | 7.05 | 3.5M |
| 2024-04-25 | 6.82 | 7.09 | 6.70 | 7.00 | 2.5M |
| 2024-04-24 | 6.80 | 6.88 | 6.60 | 6.85 | 3.5M |
| 2024-04-23 | 6.85 | 6.99 | 6.65 | 6.65 | 1.5M |
| 2024-04-22 | 6.65 | 6.88 | 6.65 | 6.87 | 1.1M |
| 2024-04-19 | 6.76 | 6.76 | 6.60 | 6.70 | 0.5M |
| 2024-04-18 | 6.65 | 6.72 | 6.59 | 6.71 | 0.6M |
| 2024-04-17 | 6.66 | 6.75 | 6.64 | 6.70 | 1.3M |
| 2024-04-16 | 6.80 | 6.81 | 6.70 | 6.72 | 0.7M |
| 2024-04-15 | 6.89 | 6.98 | 6.65 | 6.85 | 1.3M |
| 2024-04-09 | 6.70 | 6.85 | 6.63 | 6.82 | 1.9M |
| 2024-04-08 | 6.41 | 6.80 | 6.41 | 6.73 | 1.8M |
| 2024-04-04 | 6.60 | 6.68 | 6.51 | 6.66 | 0.7M |
| 2024-04-03 | 6.37 | 6.70 | 6.36 | 6.50 | 4.1M |
| 2024-04-02 | 6.50 | 6.54 | 6.30 | 6.40 | 3.0M |
| 2024-04-01 | 6.50 | 6.59 | 6.42 | 6.50 | 0.2M |
| 2024-03-29 | 6.68 | 6.70 | 6.47 | 6.60 | 0.9M |
| 2024-03-28 | 6.69 | 6.69 | 6.45 | 6.60 | 2.5M |
| 2024-03-27 | 6.54 | 6.60 | 6.36 | 6.60 | 4.5M |
| 2024-03-26 | 6.55 | 6.74 | 6.47 | 6.47 | 2.6M |
| 2024-03-25 | 6.55 | 6.80 | 6.39 | 6.74 | 2.7M |
| 2024-03-22 | 6.50 | 6.59 | 6.35 | 6.55 | 0.4M |
| 2024-03-21 | 6.63 | 6.63 | 6.47 | 6.47 | 0.9M |
| 2024-03-20 | 6.60 | 6.72 | 6.56 | 6.61 | 0.3M |
| 2024-03-19 | 6.52 | 6.86 | 6.52 | 6.65 | 0.5M |
| 2024-03-18 | 6.57 | 6.73 | 6.57 | 6.70 | 0.1M |
| 2024-03-15 | 6.70 | 6.70 | 6.63 | 6.67 | 0.2M |
| 2024-03-14 | 6.51 | 6.70 | 6.50 | 6.70 | 3.4M |
| 2024-03-13 | 6.68 | 6.70 | 6.40 | 6.50 | 3.0M |
| 2024-03-12 | 6.80 | 6.95 | 6.50 | 6.62 | 0.4M |
| 2024-03-11 | 6.95 | 7.00 | 6.82 | 6.82 | 1.1M |
| 2024-03-08 | 6.78 | 7.20 | 6.71 | 6.90 | 1.9M |
| 2024-03-07 | 6.70 | 6.77 | 6.60 | 6.65 | 0.6M |
| 2024-03-06 | 6.81 | 6.92 | 6.61 | 6.73 | 0.9M |
| 2024-03-05 | 7.03 | 7.07 | 6.75 | 6.80 | 0.5M |
| 2024-03-04 | 6.99 | 7.11 | 6.88 | 7.05 | 2.8M |
| 2024-03-01 | 6.76 | 6.94 | 6.62 | 6.93 | 4.9M |
| 2024-02-29 | 6.77 | 6.93 | 6.55 | 6.80 | 8.0M |
| 2024-02-28 | 6.70 | 6.75 | 6.60 | 6.65 | 2.7M |
| 2024-02-27 | 6.73 | 6.73 | 6.52 | 6.55 | 0.5M |
| 2024-02-26 | 6.60 | 6.74 | 6.55 | 6.65 | 3.7M |
| 2024-02-23 | 6.60 | 6.78 | 6.48 | 6.51 | 2.6M |
| 2024-02-22 | 6.50 | 6.64 | 6.37 | 6.59 | 0.8M |
| 2024-02-21 | 6.41 | 6.55 | 6.40 | 6.44 | 0.6M |
| 2024-02-20 | 6.50 | 6.50 | 6.30 | 6.35 | 0.6M |
| 2024-02-19 | 6.47 | 6.50 | 6.31 | 6.48 | 3.8M |
| 2024-02-16 | 6.31 | 6.55 | 6.30 | 6.49 | 7.2M |
| 2024-02-15 | 6.40 | 6.58 | 6.31 | 6.58 | 0.2M |
| 2024-02-14 | 6.31 | 6.61 | 6.31 | 6.59 | 1.8M |
| 2024-02-13 | 6.18 | 6.45 | 6.10 | 6.27 | 1.8M |
| 2024-02-12 | 6.51 | 6.79 | 6.19 | 6.30 | 2.6M |
| 2024-02-09 | 6.79 | 6.79 | 6.45 | 6.62 | 0.7M |
| 2024-02-07 | 6.59 | 6.88 | 6.55 | 6.79 | 3.6M |
| 2024-02-06 | 6.43 | 6.63 | 6.43 | 6.60 | 2.0M |
| 2024-02-02 | 6.40 | 6.47 | 6.35 | 6.37 | 0.5M |
| 2024-02-01 | 6.21 | 6.50 | 6.21 | 6.40 | 2.4M |
| 2024-01-31 | 6.34 | 6.54 | 6.19 | 6.19 | 1.0M |
| 2024-01-30 | 6.25 | 6.39 | 6.00 | 6.20 | 2.8M |
| 2024-01-29 | 6.60 | 6.60 | 6.15 | 6.15 | 3.3M |
| 2024-01-26 | 6.32 | 6.90 | 6.32 | 6.60 | 8.1M |
| 2024-01-25 | 6.39 | 6.60 | 6.29 | 6.42 | 5.4M |
| 2024-01-24 | 6.33 | 6.66 | 6.28 | 6.33 | 3.4M |
| 2024-01-23 | 6.24 | 6.45 | 6.20 | 6.45 | 0.5M |
| 2024-01-22 | 6.31 | 6.40 | 6.30 | 6.32 | 0.1M |
| 2024-01-19 | 6.33 | 6.60 | 6.10 | 6.42 | 0.8M |
| 2024-01-18 | 6.42 | 6.51 | 6.36 | 6.50 | 1.2M |
| 2024-01-17 | 6.50 | 6.54 | 6.42 | 6.50 | 0.7M |
| 2024-01-16 | 6.54 | 6.55 | 6.40 | 6.50 | 0.9M |
| 2024-01-15 | 6.74 | 6.74 | 6.46 | 6.50 | 1.2M |
| 2024-01-12 | 6.70 | 6.75 | 6.50 | 6.57 | 1.8M |
| 2024-01-11 | 6.60 | 6.69 | 6.57 | 6.63 | 1.1M |
| 2024-01-10 | 6.60 | 6.79 | 6.56 | 6.70 | 4.3M |
| 2024-01-09 | 6.66 | 6.84 | 6.48 | 6.63 | 2.5M |
| 2024-01-08 | 6.89 | 6.89 | 6.57 | 6.60 | 4.5M |
| 2024-01-05 | 6.75 | 6.85 | 6.61 | 6.67 | 4.2M |
| 2024-01-04 | 6.95 | 6.95 | 6.62 | 6.73 | 1.8M |
| 2024-01-03 | 6.90 | 7.09 | 6.80 | 6.88 | 2.3M |
| 2024-01-02 | 7.29 | 7.29 | 6.87 | 6.90 | 3.6M |
| 2024-01-01 | 6.78 | 7.25 | 6.75 | 7.25 | 5.7M |