17.64
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 16.48 | 16.49 | 15.43 | 15.48 | 51.3M |
| 2024-12-30 | 16.42 | 17.10 | 16.25 | 16.49 | 80.7M |
| 2024-12-27 | 15.82 | 17.51 | 15.82 | 16.75 | 103.4M |
| 2024-12-26 | 15.69 | 16.12 | 15.42 | 15.92 | 45.0M |
| 2024-12-25 | 16.36 | 16.88 | 15.74 | 15.77 | 73.0M |
| 2024-12-24 | 15.15 | 16.39 | 15.03 | 16.39 | 49.5M |
| 2024-12-23 | 15.16 | 15.36 | 14.80 | 14.90 | 22.0M |
| 2024-12-20 | 14.69 | 15.45 | 14.62 | 15.30 | 30.5M |
| 2024-12-19 | 14.55 | 14.84 | 14.48 | 14.72 | 15.8M |
| 2024-12-18 | 14.19 | 14.99 | 13.91 | 14.83 | 24.8M |
| 2024-12-17 | 14.41 | 14.60 | 14.01 | 14.05 | 11.0M |
| 2024-12-16 | 14.65 | 14.77 | 14.30 | 14.42 | 11.1M |
| 2024-12-13 | 14.95 | 14.99 | 14.61 | 14.68 | 16.0M |
| 2024-12-12 | 15.16 | 15.16 | 14.80 | 15.08 | 14.8M |
| 2024-12-11 | 14.97 | 15.38 | 14.97 | 15.14 | 14.0M |
| 2024-12-10 | 15.42 | 15.42 | 15.05 | 15.06 | 18.6M |
| 2024-12-09 | 15.08 | 15.22 | 14.81 | 14.98 | 13.9M |
| 2024-12-06 | 15.08 | 15.29 | 14.73 | 15.15 | 21.3M |
| 2024-12-05 | 14.92 | 15.24 | 14.92 | 15.09 | 20.7M |
| 2024-12-04 | 16.04 | 16.29 | 15.00 | 15.07 | 37.5M |
| 2024-12-03 | 15.40 | 15.59 | 15.12 | 15.52 | 26.8M |
| 2024-12-02 | 15.30 | 15.45 | 15.20 | 15.40 | 25.4M |
| 2024-11-29 | 15.00 | 15.51 | 14.81 | 15.33 | 33.8M |
| 2024-11-28 | 14.44 | 15.50 | 14.24 | 15.27 | 42.8M |
| 2024-11-27 | 14.17 | 14.58 | 13.82 | 14.57 | 19.3M |
| 2024-11-26 | 14.50 | 14.83 | 14.30 | 14.35 | 15.6M |
| 2024-11-25 | 14.57 | 14.97 | 14.16 | 14.62 | 23.5M |
| 2024-11-22 | 15.21 | 15.59 | 14.46 | 14.53 | 30.4M |
| 2024-11-21 | 15.55 | 15.67 | 15.20 | 15.40 | 39.3M |
| 2024-11-20 | 15.24 | 15.76 | 14.96 | 15.56 | 64.0M |
| 2024-11-19 | 13.63 | 14.94 | 13.63 | 14.94 | 55.8M |
| 2024-11-18 | 14.27 | 14.44 | 13.50 | 13.58 | 20.5M |
| 2024-11-15 | 14.85 | 15.13 | 14.29 | 14.30 | 21.9M |
| 2024-11-14 | 15.65 | 15.75 | 14.94 | 14.99 | 21.5M |
| 2024-11-13 | 15.80 | 15.92 | 15.30 | 15.83 | 27.0M |
| 2024-11-12 | 16.10 | 16.39 | 15.56 | 16.00 | 48.3M |
| 2024-11-11 | 15.45 | 16.80 | 15.31 | 16.35 | 67.7M |
| 2024-11-08 | 14.90 | 16.10 | 14.70 | 15.48 | 75.3M |
| 2024-11-07 | 14.61 | 14.89 | 14.38 | 14.64 | 30.2M |
| 2024-11-06 | 14.67 | 14.99 | 14.50 | 14.70 | 34.7M |
| 2024-11-05 | 14.28 | 14.73 | 14.22 | 14.67 | 30.7M |
| 2024-11-04 | 13.82 | 14.50 | 13.82 | 14.31 | 22.8M |
| 2024-11-01 | 15.20 | 15.33 | 14.03 | 14.05 | 49.3M |
| 2024-10-31 | 14.40 | 15.99 | 14.11 | 15.49 | 66.1M |
| 2024-10-30 | 14.07 | 14.65 | 14.07 | 14.54 | 37.8M |
| 2024-10-29 | 14.31 | 14.97 | 14.15 | 14.32 | 49.5M |
| 2024-10-28 | 14.08 | 14.14 | 13.69 | 14.14 | 28.4M |
| 2024-10-25 | 13.53 | 14.48 | 13.46 | 14.08 | 49.4M |
| 2024-10-24 | 13.41 | 13.65 | 13.31 | 13.48 | 14.5M |
| 2024-10-23 | 13.63 | 13.77 | 13.44 | 13.51 | 21.4M |
| 2024-10-22 | 13.50 | 13.96 | 13.46 | 13.73 | 27.3M |
| 2024-10-21 | 13.47 | 14.09 | 13.47 | 13.75 | 44.8M |
| 2024-10-18 | 12.70 | 13.64 | 12.69 | 13.40 | 36.2M |
| 2024-10-17 | 12.76 | 12.94 | 12.65 | 12.69 | 14.6M |
| 2024-10-16 | 12.45 | 12.90 | 12.31 | 12.72 | 15.0M |
| 2024-10-15 | 12.82 | 13.17 | 12.68 | 12.68 | 21.3M |
| 2024-10-14 | 12.45 | 12.85 | 12.23 | 12.85 | 20.7M |
| 2024-10-11 | 12.98 | 13.17 | 12.27 | 12.45 | 26.5M |
| 2024-10-10 | 14.04 | 14.28 | 13.00 | 13.24 | 36.9M |
| 2024-10-09 | 13.88 | 14.73 | 13.27 | 13.95 | 66.5M |
| 2024-10-08 | 13.85 | 13.85 | 13.39 | 13.85 | 47.5M |
| 2024-09-30 | 11.85 | 12.60 | 11.56 | 12.59 | 37.4M |
| 2024-09-27 | 11.11 | 11.60 | 11.01 | 11.45 | 22.4M |
| 2024-09-26 | 10.57 | 10.96 | 10.54 | 10.95 | 13.2M |
| 2024-09-25 | 10.68 | 10.90 | 10.60 | 10.63 | 13.4M |
| 2024-09-24 | 10.33 | 10.63 | 10.31 | 10.63 | 9.3M |
| 2024-09-23 | 10.37 | 10.45 | 10.29 | 10.34 | 4.7M |
| 2024-09-20 | 10.33 | 10.39 | 10.28 | 10.37 | 4.1M |
| 2024-09-19 | 10.19 | 10.39 | 10.16 | 10.35 | 5.7M |
| 2024-09-18 | 10.23 | 10.24 | 9.96 | 10.14 | 4.6M |
| 2024-09-13 | 10.36 | 10.40 | 10.12 | 10.14 | 5.3M |
| 2024-09-12 | 10.46 | 10.53 | 10.32 | 10.33 | 4.2M |
| 2024-09-11 | 10.50 | 10.54 | 10.40 | 10.44 | 3.3M |
| 2024-09-10 | 10.43 | 10.60 | 10.29 | 10.58 | 5.3M |
| 2024-09-09 | 10.42 | 10.61 | 10.41 | 10.46 | 4.5M |
| 2024-09-06 | 10.78 | 10.82 | 10.49 | 10.57 | 8.5M |
| 2024-09-05 | 10.62 | 10.92 | 10.62 | 10.78 | 6.7M |
| 2024-09-04 | 10.58 | 10.81 | 10.52 | 10.69 | 5.6M |
| 2024-09-03 | 10.53 | 10.75 | 10.49 | 10.68 | 5.7M |
| 2024-09-02 | 10.84 | 10.88 | 10.53 | 10.53 | 8.7M |
| 2024-08-30 | 10.57 | 10.98 | 10.56 | 10.84 | 12.3M |
| 2024-08-29 | 10.39 | 10.69 | 10.39 | 10.62 | 7.8M |
| 2024-08-28 | 10.22 | 10.71 | 10.22 | 10.50 | 10.0M |
| 2024-08-27 | 10.51 | 10.53 | 10.24 | 10.26 | 6.7M |
| 2024-08-26 | 10.50 | 10.61 | 10.48 | 10.58 | 5.6M |
| 2024-08-23 | 10.44 | 10.54 | 10.30 | 10.49 | 6.5M |
| 2024-08-22 | 10.62 | 10.70 | 10.40 | 10.44 | 10.7M |
| 2024-08-21 | 10.95 | 11.09 | 10.62 | 10.65 | 12.4M |
| 2024-08-20 | 11.31 | 11.35 | 10.95 | 11.00 | 11.8M |
| 2024-08-19 | 11.38 | 11.54 | 11.19 | 11.21 | 12.9M |
| 2024-08-16 | 11.14 | 11.42 | 11.10 | 11.34 | 13.9M |
| 2024-08-15 | 11.00 | 11.26 | 10.95 | 11.15 | 9.7M |
| 2024-08-14 | 11.08 | 11.29 | 11.03 | 11.07 | 8.0M |
| 2024-08-13 | 11.00 | 11.10 | 10.89 | 11.10 | 8.0M |
| 2024-08-12 | 11.00 | 11.20 | 10.86 | 10.95 | 9.3M |
| 2024-08-09 | 11.43 | 11.48 | 11.09 | 11.09 | 10.6M |
| 2024-08-08 | 11.08 | 11.39 | 10.98 | 11.25 | 13.0M |
| 2024-08-07 | 11.15 | 11.27 | 11.04 | 11.20 | 9.3M |
| 2024-08-06 | 11.21 | 11.30 | 10.95 | 11.15 | 12.2M |
| 2024-08-05 | 11.78 | 11.79 | 11.04 | 11.04 | 18.7M |
| 2024-08-02 | 11.69 | 11.90 | 11.56 | 11.65 | 18.0M |
| 2024-08-01 | 11.78 | 12.09 | 11.77 | 11.94 | 26.9M |
| 2024-07-31 | 11.51 | 11.98 | 11.49 | 11.82 | 24.2M |
| 2024-07-30 | 11.05 | 11.78 | 11.05 | 11.64 | 19.1M |
| 2024-07-29 | 11.35 | 11.47 | 11.29 | 11.30 | 12.9M |
| 2024-07-26 | 11.10 | 11.32 | 11.04 | 11.29 | 12.6M |
| 2024-07-25 | 11.00 | 11.32 | 11.00 | 11.09 | 12.6M |
| 2024-07-24 | 11.31 | 11.55 | 11.16 | 11.22 | 15.0M |
| 2024-07-23 | 11.78 | 11.86 | 11.32 | 11.37 | 17.3M |
| 2024-07-22 | 11.95 | 12.03 | 11.76 | 11.85 | 19.4M |
| 2024-07-19 | 11.53 | 12.05 | 11.49 | 11.93 | 32.2M |
| 2024-07-18 | 11.05 | 11.83 | 10.80 | 11.63 | 27.4M |
| 2024-07-17 | 11.63 | 11.89 | 11.34 | 11.36 | 20.7M |
| 2024-07-16 | 11.38 | 11.71 | 11.20 | 11.63 | 18.4M |
| 2024-07-15 | 11.90 | 12.08 | 11.42 | 11.45 | 23.0M |
| 2024-07-12 | 11.80 | 12.04 | 11.71 | 11.96 | 26.1M |
| 2024-07-11 | 11.66 | 12.28 | 11.48 | 12.00 | 37.9M |
| 2024-07-10 | 11.55 | 11.63 | 11.38 | 11.45 | 23.5M |
| 2024-07-09 | 10.95 | 11.67 | 10.74 | 11.67 | 34.4M |
| 2024-07-08 | 11.13 | 11.39 | 11.04 | 11.18 | 22.5M |
| 2024-07-05 | 11.17 | 11.26 | 10.83 | 11.13 | 23.9M |
| 2024-07-04 | 11.00 | 11.58 | 10.76 | 11.40 | 37.8M |
| 2024-07-03 | 10.96 | 11.18 | 10.74 | 11.05 | 18.5M |
| 2024-07-02 | 11.09 | 11.16 | 10.95 | 11.01 | 13.3M |
| 2024-07-01 | 11.09 | 11.22 | 10.81 | 11.14 | 18.2M |
| 2024-06-28 | 10.97 | 11.35 | 10.91 | 11.20 | 25.3M |
| 2024-06-27 | 10.90 | 11.39 | 10.82 | 11.05 | 29.4M |
| 2024-06-26 | 10.81 | 11.07 | 10.46 | 11.00 | 21.8M |
| 2024-06-25 | 11.12 | 11.23 | 10.59 | 10.70 | 25.6M |
| 2024-06-24 | 11.72 | 11.83 | 11.05 | 11.09 | 31.0M |
| 2024-06-21 | 11.90 | 11.97 | 11.56 | 11.72 | 41.8M |
| 2024-06-20 | 12.41 | 12.98 | 12.31 | 12.42 | 48.7M |
| 2024-06-19 | 12.60 | 12.82 | 12.23 | 12.58 | 47.4M |
| 2024-06-18 | 12.67 | 12.82 | 12.43 | 12.81 | 55.1M |
| 2024-06-17 | 12.24 | 13.56 | 11.90 | 13.08 | 79.6M |
| 2024-06-14 | 12.47 | 13.40 | 12.18 | 12.36 | 96.2M |
| 2024-06-13 | 11.12 | 12.19 | 11.03 | 12.19 | 46.0M |
| 2024-06-12 | 10.94 | 11.09 | 10.85 | 11.08 | 25.6M |
| 2024-06-11 | 10.48 | 11.10 | 10.25 | 11.09 | 35.0M |
| 2024-06-07 | 10.32 | 10.77 | 10.25 | 10.48 | 18.8M |
| 2024-06-06 | 10.35 | 11.12 | 10.33 | 10.47 | 23.2M |
| 2024-06-05 | 10.42 | 10.65 | 10.23 | 10.24 | 12.4M |
| 2024-06-04 | 10.72 | 10.75 | 10.30 | 10.48 | 16.4M |
| 2024-06-03 | 10.82 | 11.00 | 10.63 | 10.82 | 19.5M |
| 2024-05-31 | 10.68 | 10.88 | 10.61 | 10.78 | 14.7M |
| 2024-05-30 | 10.53 | 10.85 | 10.41 | 10.76 | 16.9M |
| 2024-05-29 | 10.53 | 10.75 | 10.46 | 10.61 | 11.6M |
| 2024-05-28 | 10.55 | 10.89 | 10.37 | 10.57 | 19.3M |
| 2024-05-27 | 10.10 | 10.56 | 9.94 | 10.55 | 12.7M |
| 2024-05-24 | 10.35 | 10.50 | 10.13 | 10.18 | 8.9M |
| 2024-05-23 | 10.65 | 10.71 | 10.40 | 10.43 | 8.8M |
| 2024-05-22 | 10.64 | 10.67 | 10.48 | 10.63 | 7.7M |
| 2024-05-21 | 10.54 | 10.68 | 10.45 | 10.56 | 6.9M |
| 2024-05-20 | 10.70 | 10.76 | 10.52 | 10.61 | 9.5M |
| 2024-05-17 | 10.34 | 10.59 | 10.26 | 10.59 | 10.0M |
| 2024-05-16 | 10.38 | 10.58 | 10.33 | 10.37 | 9.5M |
| 2024-05-15 | 10.38 | 10.60 | 10.23 | 10.38 | 9.3M |
| 2024-05-14 | 10.36 | 10.57 | 10.30 | 10.43 | 10.0M |
| 2024-05-13 | 10.69 | 10.69 | 10.20 | 10.28 | 20.2M |
| 2024-05-10 | 11.31 | 11.33 | 11.01 | 11.06 | 8.9M |
| 2024-05-09 | 11.12 | 11.36 | 11.12 | 11.29 | 8.6M |
| 2024-05-08 | 11.32 | 11.32 | 11.05 | 11.08 | 8.3M |
| 2024-05-07 | 11.35 | 11.42 | 11.19 | 11.30 | 8.1M |
| 2024-05-06 | 11.45 | 11.50 | 11.28 | 11.35 | 9.2M |
| 2024-04-30 | 11.45 | 11.50 | 11.15 | 11.28 | 9.3M |
| 2024-04-29 | 11.11 | 11.54 | 11.11 | 11.45 | 12.4M |
| 2024-04-26 | 10.87 | 11.22 | 10.70 | 11.11 | 13.9M |
| 2024-04-25 | 10.69 | 11.05 | 10.66 | 10.86 | 12.3M |
| 2024-04-24 | 10.38 | 10.90 | 10.35 | 10.88 | 14.0M |
| 2024-04-23 | 10.23 | 10.62 | 10.18 | 10.41 | 11.2M |
| 2024-04-22 | 10.27 | 10.35 | 9.84 | 10.23 | 13.9M |
| 2024-04-19 | 10.91 | 11.00 | 10.45 | 10.51 | 17.5M |
| 2024-04-18 | 11.03 | 11.25 | 10.74 | 11.00 | 19.0M |
| 2024-04-17 | 10.21 | 11.19 | 10.21 | 11.09 | 28.2M |
| 2024-04-16 | 11.12 | 11.30 | 10.28 | 10.28 | 31.6M |
| 2024-04-15 | 11.98 | 12.78 | 11.12 | 11.42 | 37.6M |
| 2024-04-12 | 12.40 | 12.89 | 12.06 | 12.08 | 35.6M |
| 2024-04-11 | 12.14 | 13.22 | 12.08 | 12.71 | 46.4M |
| 2024-04-10 | 12.30 | 12.85 | 12.22 | 12.40 | 45.5M |
| 2024-04-09 | 12.20 | 12.50 | 12.11 | 12.40 | 27.9M |
| 2024-04-08 | 12.50 | 12.60 | 12.23 | 12.35 | 45.2M |
| 2024-04-03 | 11.46 | 12.61 | 11.08 | 12.61 | 65.5M |
| 2024-04-02 | 11.70 | 11.74 | 11.30 | 11.46 | 13.0M |
| 2024-04-01 | 11.57 | 11.78 | 11.43 | 11.64 | 17.3M |
| 2024-03-29 | 11.27 | 11.59 | 10.95 | 11.55 | 19.8M |
| 2024-03-28 | 11.00 | 11.55 | 10.53 | 11.36 | 24.2M |
| 2024-03-27 | 12.10 | 12.20 | 11.20 | 11.24 | 30.9M |
| 2024-03-26 | 11.88 | 13.00 | 11.88 | 12.34 | 46.3M |
| 2024-03-25 | 12.27 | 12.35 | 11.71 | 11.85 | 49.2M |
| 2024-03-22 | 11.49 | 12.65 | 11.37 | 12.65 | 38.6M |
| 2024-03-21 | 11.38 | 11.96 | 11.33 | 11.50 | 26.6M |
| 2024-03-20 | 11.32 | 11.37 | 11.20 | 11.33 | 9.4M |
| 2024-03-19 | 11.40 | 11.41 | 11.23 | 11.28 | 10.5M |
| 2024-03-18 | 11.32 | 11.42 | 11.22 | 11.31 | 12.0M |
| 2024-03-15 | 11.20 | 11.25 | 11.05 | 11.25 | 5.8M |
| 2024-03-14 | 11.24 | 11.35 | 11.00 | 11.17 | 8.0M |
| 2024-03-13 | 11.30 | 11.42 | 11.24 | 11.31 | 8.2M |
| 2024-03-12 | 11.25 | 11.48 | 11.17 | 11.26 | 8.7M |
| 2024-03-11 | 11.02 | 11.20 | 10.98 | 11.20 | 6.0M |
| 2024-03-08 | 10.90 | 11.18 | 10.80 | 11.15 | 8.1M |
| 2024-03-07 | 11.04 | 11.20 | 10.89 | 10.89 | 6.6M |
| 2024-03-06 | 11.05 | 11.18 | 10.83 | 11.04 | 6.5M |
| 2024-03-05 | 11.07 | 11.36 | 11.04 | 11.09 | 8.5M |
| 2024-03-04 | 11.07 | 11.33 | 10.91 | 11.25 | 10.2M |
| 2024-03-01 | 10.91 | 11.19 | 10.91 | 11.13 | 10.8M |
| 2024-02-29 | 10.16 | 10.91 | 10.15 | 10.89 | 11.3M |
| 2024-02-28 | 11.21 | 11.33 | 10.30 | 10.34 | 17.1M |
| 2024-02-27 | 10.82 | 11.27 | 10.74 | 11.27 | 9.3M |
| 2024-02-26 | 10.57 | 11.15 | 10.53 | 10.86 | 14.2M |
| 2024-02-23 | 10.50 | 10.66 | 10.37 | 10.63 | 12.9M |
| 2024-02-22 | 9.90 | 10.54 | 9.86 | 10.53 | 17.8M |
| 2024-02-21 | 9.71 | 10.10 | 9.68 | 9.86 | 12.6M |
| 2024-02-20 | 9.53 | 9.96 | 9.37 | 9.83 | 12.1M |
| 2024-02-19 | 9.20 | 9.79 | 9.20 | 9.62 | 17.2M |
| 2024-02-08 | 8.46 | 9.15 | 8.35 | 9.12 | 16.4M |
| 2024-02-07 | 8.46 | 8.73 | 8.11 | 8.39 | 17.1M |
| 2024-02-06 | 8.02 | 8.81 | 7.58 | 8.48 | 18.8M |
| 2024-02-05 | 9.30 | 9.30 | 8.40 | 8.40 | 14.4M |
| 2024-02-02 | 9.95 | 10.16 | 9.00 | 9.33 | 12.8M |
| 2024-02-01 | 10.03 | 10.23 | 9.76 | 9.95 | 9.0M |
| 2024-01-31 | 10.80 | 10.92 | 10.08 | 10.11 | 10.2M |
| 2024-01-30 | 11.01 | 11.19 | 10.88 | 10.93 | 7.0M |
| 2024-01-29 | 11.32 | 11.40 | 11.06 | 11.10 | 8.7M |
| 2024-01-26 | 11.33 | 11.49 | 11.24 | 11.26 | 8.1M |
| 2024-01-25 | 10.99 | 11.44 | 10.89 | 11.41 | 8.7M |
| 2024-01-24 | 11.10 | 11.15 | 10.54 | 11.02 | 9.1M |
| 2024-01-23 | 11.00 | 11.13 | 10.80 | 11.05 | 7.5M |
| 2024-01-22 | 11.85 | 11.90 | 10.96 | 11.05 | 8.3M |
| 2024-01-19 | 12.06 | 12.27 | 11.80 | 11.80 | 6.3M |
| 2024-01-18 | 11.92 | 12.06 | 11.61 | 12.00 | 7.8M |
| 2024-01-17 | 12.35 | 12.35 | 11.92 | 11.92 | 4.8M |
| 2024-01-16 | 12.36 | 12.40 | 12.11 | 12.28 | 6.5M |
| 2024-01-15 | 12.25 | 12.60 | 12.19 | 12.42 | 6.5M |
| 2024-01-12 | 12.48 | 12.55 | 12.27 | 12.29 | 4.8M |
| 2024-01-11 | 12.25 | 12.54 | 12.21 | 12.49 | 5.1M |
| 2024-01-10 | 12.38 | 12.47 | 12.12 | 12.23 | 4.5M |
| 2024-01-09 | 12.44 | 12.63 | 12.28 | 12.41 | 5.1M |
| 2024-01-08 | 12.63 | 12.80 | 12.33 | 12.35 | 6.9M |
| 2024-01-05 | 13.07 | 13.14 | 12.60 | 12.69 | 6.6M |
| 2024-01-04 | 13.10 | 13.17 | 13.00 | 13.07 | 4.3M |
| 2024-01-03 | 13.26 | 13.33 | 13.01 | 13.13 | 6.6M |
| 2024-01-02 | 13.40 | 13.41 | 13.25 | 13.27 | 6.2M |