17.66
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 4.92 | 5.01 | 4.92 | 5.01 | 0.0M |
| 2022-12-21 | 5.17 | 5.25 | 5.14 | 5.23 | 0.1M |
| 2022-12-16 | 5.23 | 5.26 | 5.21 | 5.26 | 0.0M |
| 2022-12-14 | 5.76 | 5.76 | 5.51 | 5.52 | 0.0M |
| 2022-12-13 | 5.69 | 5.77 | 5.67 | 5.76 | 0.0M |
| 2022-12-12 | 5.70 | 5.75 | 5.70 | 5.75 | 0.0M |
| 2022-12-09 | 5.65 | 5.65 | 5.30 | 5.32 | 0.0M |
| 2022-12-08 | 5.24 | 5.32 | 5.19 | 5.29 | 0.0M |
| 2022-12-07 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2022-12-06 | 5.22 | 5.25 | 5.18 | 5.19 | 0.0M |
| 2022-12-05 | 5.34 | 5.36 | 5.31 | 5.33 | 0.0M |
| 2022-11-29 | 5.31 | 5.31 | 5.20 | 5.20 | 0.0M |
| 2022-11-28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0M |
| 2022-11-21 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2022-11-18 | 5.64 | 5.66 | 5.37 | 5.50 | 0.0M |
| 2022-11-16 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2022-11-14 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2022-11-11 | 5.73 | 6.02 | 5.73 | 5.95 | 0.0M |
| 2022-11-10 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0M |
| 2022-11-08 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2022-10-31 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2022-10-27 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0M |
| 2022-10-26 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0M |
| 2022-10-25 | 4.50 | 4.53 | 4.48 | 4.51 | 0.0M |
| 2022-10-24 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0M |
| 2022-10-21 | 4.16 | 4.29 | 4.16 | 4.25 | 0.1M |
| 2022-10-20 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2022-10-19 | 3.78 | 3.91 | 3.77 | 3.87 | 0.1M |
| 2022-10-18 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2022-10-17 | 3.73 | 3.75 | 3.73 | 3.73 | 0.0M |
| 2022-10-14 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2022-10-13 | 3.72 | 4.01 | 3.72 | 4.01 | 0.0M |
| 2022-10-11 | 3.94 | 3.94 | 3.89 | 3.89 | 0.0M |
| 2022-10-10 | 4.07 | 4.09 | 4.07 | 4.09 | 0.0M |
| 2022-10-04 | 4.68 | 4.68 | 4.65 | 4.65 | 0.0M |
| 2022-10-03 | 4.49 | 4.51 | 4.49 | 4.51 | 0.0M |
| 2022-09-30 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2022-09-23 | 4.43 | 4.49 | 4.38 | 4.46 | 0.0M |
| 2022-09-16 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2022-09-15 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2022-09-14 | 4.83 | 4.86 | 4.80 | 4.84 | 0.0M |
| 2022-09-12 | 5.10 | 5.10 | 5.08 | 5.08 | 0.0M |
| 2022-09-09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2022-09-06 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2022-09-02 | 5.08 | 5.08 | 4.90 | 4.90 | 0.9M |
| 2022-08-30 | 5.04 | 5.04 | 5.03 | 5.03 | 0.0M |
| 2022-08-26 | 5.35 | 5.35 | 5.14 | 5.14 | 0.0M |
| 2022-08-24 | 5.24 | 5.29 | 5.24 | 5.29 | 0.0M |
| 2022-08-23 | 5.35 | 5.35 | 5.26 | 5.31 | 0.0M |
| 2022-08-18 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0M |
| 2022-08-16 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2022-08-15 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2022-08-12 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0M |
| 2022-08-10 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2022-08-05 | 6.06 | 6.14 | 5.91 | 5.97 | 0.0M |
| 2022-08-03 | 6.16 | 6.16 | 6.16 | 6.16 | 0.0M |
| 2022-08-01 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2022-07-29 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-07-28 | 5.27 | 5.55 | 5.27 | 5.55 | 0.1M |
| 2022-07-26 | 5.33 | 5.35 | 5.33 | 5.35 | 0.0M |
| 2022-07-25 | 5.51 | 5.51 | 5.45 | 5.45 | 0.0M |
| 2022-07-21 | 5.81 | 5.81 | 5.81 | 5.81 | 0.0M |
| 2022-07-20 | 5.62 | 5.68 | 5.57 | 5.68 | 0.0M |
| 2022-07-19 | 5.15 | 5.34 | 5.15 | 5.34 | 0.0M |
| 2022-07-18 | 5.09 | 5.11 | 5.09 | 5.11 | 0.0M |
| 2022-07-15 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2022-07-14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0M |
| 2022-07-08 | 4.88 | 4.88 | 4.87 | 4.87 | 0.0M |
| 2022-07-07 | 4.92 | 4.97 | 4.92 | 4.97 | 0.0M |
| 2022-07-05 | 4.62 | 4.65 | 4.62 | 4.65 | 0.0M |
| 2022-07-01 | 4.88 | 4.88 | 4.68 | 4.68 | 0.0M |
| 2022-06-30 | 4.98 | 5.01 | 4.95 | 4.96 | 0.0M |
| 2022-06-29 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2022-06-27 | 5.27 | 5.27 | 5.25 | 5.25 | 0.1M |
| 2022-06-24 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1M |
| 2022-06-23 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0M |
| 2022-06-17 | 4.79 | 4.82 | 4.79 | 4.82 | 0.0M |
| 2022-06-15 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2022-06-14 | 5.15 | 5.16 | 5.11 | 5.14 | 0.1M |
| 2022-06-13 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2022-06-10 | 5.30 | 5.30 | 5.23 | 5.24 | 0.0M |
| 2022-06-09 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0M |
| 2022-06-08 | 5.53 | 5.57 | 5.53 | 5.54 | 0.0M |
| 2022-06-07 | 5.58 | 5.65 | 5.58 | 5.65 | 0.0M |
| 2022-06-06 | 5.48 | 5.62 | 5.47 | 5.47 | 0.0M |
| 2022-06-03 | 5.45 | 5.50 | 5.44 | 5.44 | 0.0M |
| 2022-06-02 | 5.46 | 5.55 | 5.46 | 5.55 | 0.0M |
| 2022-06-01 | 5.33 | 5.44 | 5.33 | 5.41 | 0.0M |
| 2022-05-31 | 5.35 | 5.54 | 5.35 | 5.49 | 0.0M |
| 2022-05-30 | 5.48 | 5.49 | 5.48 | 5.48 | 0.0M |
| 2022-05-27 | 5.51 | 5.62 | 5.51 | 5.61 | 0.0M |
| 2022-05-26 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2022-05-25 | 5.08 | 5.24 | 5.04 | 5.21 | 0.0M |
| 2022-05-23 | 5.14 | 5.14 | 5.13 | 5.13 | 0.0M |
| 2022-05-20 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2022-05-19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2022-05-18 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2022-05-17 | 5.52 | 5.67 | 5.52 | 5.64 | 0.0M |
| 2022-05-16 | 5.48 | 5.48 | 5.48 | 5.48 | 1.2M |
| 2022-05-13 | 5.38 | 5.51 | 5.38 | 5.50 | 0.1M |
| 2022-05-12 | 5.20 | 5.20 | 5.15 | 5.20 | 0.0M |
| 2022-05-11 | 5.24 | 5.24 | 5.14 | 5.14 | 0.0M |
| 2022-05-10 | 5.20 | 5.32 | 5.20 | 5.26 | 0.1M |
| 2022-05-09 | 5.16 | 5.16 | 5.14 | 5.14 | 0.1M |
| 2022-05-04 | 5.50 | 5.51 | 5.50 | 5.51 | 0.0M |
| 2022-05-03 | 5.42 | 5.42 | 5.34 | 5.38 | 0.0M |
| 2022-05-02 | 5.26 | 5.37 | 5.20 | 5.37 | 0.1M |
| 2022-04-29 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1M |
| 2022-04-28 | 5.21 | 5.35 | 5.21 | 5.30 | 0.0M |
| 2022-04-27 | 5.00 | 5.00 | 4.99 | 4.99 | 0.0M |
| 2022-04-26 | 5.13 | 5.15 | 5.06 | 5.07 | 0.0M |
| 2022-04-25 | 5.18 | 5.18 | 5.10 | 5.13 | 0.0M |
| 2022-04-20 | 5.07 | 5.07 | 4.96 | 4.96 | 0.0M |
| 2022-04-19 | 4.92 | 4.99 | 4.92 | 4.99 | 0.0M |
| 2022-04-18 | 4.80 | 4.89 | 4.80 | 4.85 | 0.0M |
| 2022-04-13 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-04-12 | 5.01 | 5.01 | 4.83 | 4.84 | 0.0M |
| 2022-04-11 | 4.96 | 5.00 | 4.95 | 4.95 | 0.1M |
| 2022-04-08 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2022-04-07 | 5.30 | 5.35 | 5.30 | 5.35 | 0.0M |
| 2022-04-06 | 5.24 | 5.26 | 5.24 | 5.26 | 0.0M |
| 2022-04-05 | 5.20 | 5.20 | 5.19 | 5.19 | 0.1M |
| 2022-04-04 | 5.44 | 5.49 | 5.44 | 5.46 | 0.1M |
| 2022-04-01 | 5.41 | 5.44 | 5.36 | 5.44 | 0.1M |
| 2022-03-31 | 5.71 | 5.77 | 5.71 | 5.77 | 0.0M |
| 2022-03-30 | 5.85 | 5.85 | 5.83 | 5.83 | 0.0M |
| 2022-03-29 | 5.98 | 6.02 | 5.94 | 6.00 | 0.0M |
| 2022-03-28 | 5.93 | 5.93 | 5.90 | 5.90 | 0.0M |
| 2022-03-25 | 5.89 | 5.89 | 5.79 | 5.87 | 1.3M |
| 2022-03-24 | 5.91 | 5.93 | 5.87 | 5.89 | 0.0M |
| 2022-03-23 | 5.85 | 5.85 | 5.72 | 5.75 | 0.0M |
| 2022-03-22 | 5.99 | 5.99 | 5.94 | 5.95 | 0.0M |
| 2022-03-21 | 5.86 | 5.88 | 5.83 | 5.86 | 0.0M |
| 2022-03-18 | 6.00 | 6.10 | 6.00 | 6.04 | 0.1M |
| 2022-03-17 | 5.81 | 5.85 | 5.81 | 5.85 | 0.0M |
| 2022-03-16 | 5.76 | 5.78 | 5.76 | 5.78 | 0.0M |
| 2022-03-15 | 5.28 | 5.59 | 5.28 | 5.59 | 0.0M |
| 2022-03-14 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2022-03-11 | 5.50 | 5.55 | 5.43 | 5.46 | 0.0M |
| 2022-03-10 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2022-03-09 | 5.65 | 5.76 | 5.65 | 5.71 | 0.0M |
| 2022-03-08 | 5.65 | 5.65 | 5.58 | 5.58 | 0.0M |
| 2022-03-07 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0M |
| 2022-03-04 | 6.05 | 6.05 | 5.85 | 5.90 | 0.0M |
| 2022-03-03 | 6.22 | 6.22 | 5.99 | 6.01 | 0.1M |
| 2022-03-02 | 6.26 | 6.31 | 6.24 | 6.31 | 0.0M |
| 2022-02-25 | 6.50 | 6.54 | 6.50 | 6.54 | 0.0M |
| 2022-02-24 | 5.98 | 6.31 | 5.98 | 6.31 | 0.0M |
| 2022-02-23 | 6.29 | 6.29 | 5.96 | 5.96 | 0.1M |
| 2022-02-22 | 6.43 | 6.43 | 6.17 | 6.33 | 0.0M |
| 2022-02-21 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0M |
| 2022-02-18 | 6.70 | 6.70 | 6.52 | 6.52 | 0.0M |
| 2022-02-17 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0M |
| 2022-02-16 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2022-02-15 | 6.63 | 6.76 | 6.61 | 6.76 | 0.0M |
| 2022-02-14 | 6.42 | 6.53 | 6.42 | 6.44 | 0.0M |
| 2022-02-11 | 6.71 | 6.71 | 6.49 | 6.50 | 0.0M |
| 2022-02-10 | 6.98 | 7.11 | 6.91 | 6.91 | 0.0M |
| 2022-02-09 | 6.88 | 7.07 | 6.88 | 7.04 | 0.0M |
| 2022-02-08 | 6.69 | 6.73 | 6.67 | 6.67 | 0.0M |
| 2022-02-07 | 6.90 | 6.90 | 6.65 | 6.65 | 0.0M |
| 2022-02-04 | 6.87 | 6.87 | 6.82 | 6.82 | 0.0M |
| 2022-02-03 | 7.04 | 7.05 | 6.92 | 6.92 | 0.0M |
| 2022-02-02 | 6.99 | 7.15 | 6.99 | 7.12 | 0.0M |
| 2022-02-01 | 6.81 | 6.89 | 6.81 | 6.87 | 0.0M |
| 2022-01-31 | 6.74 | 6.87 | 6.71 | 6.85 | 0.0M |
| 2022-01-28 | 6.41 | 6.64 | 6.41 | 6.63 | 0.1M |
| 2022-01-27 | 6.85 | 6.85 | 6.64 | 6.66 | 0.0M |
| 2022-01-26 | 7.33 | 7.33 | 7.25 | 7.25 | 0.8M |
| 2022-01-25 | 7.10 | 7.25 | 7.09 | 7.11 | 0.0M |
| 2022-01-24 | 7.19 | 7.45 | 7.19 | 7.45 | 0.8M |
| 2022-01-21 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0M |
| 2022-01-20 | 7.78 | 7.78 | 7.63 | 7.63 | 0.0M |
| 2022-01-19 | 8.41 | 8.41 | 7.87 | 7.87 | 0.1M |
| 2022-01-18 | 8.61 | 8.61 | 8.36 | 8.36 | 0.0M |
| 2022-01-17 | 9.02 | 9.03 | 9.02 | 9.03 | 0.0M |
| 2022-01-14 | 8.55 | 9.01 | 8.55 | 9.01 | 0.1M |
| 2022-01-13 | 8.77 | 8.87 | 8.45 | 8.46 | 0.4M |
| 2022-01-12 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-01-11 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0M |
| 2022-01-10 | 8.36 | 8.36 | 8.09 | 8.27 | 0.1M |
| 2022-01-07 | 8.47 | 8.47 | 8.45 | 8.45 | 0.0M |
| 2022-01-06 | 8.79 | 8.83 | 8.79 | 8.83 | 0.0M |
| 2022-01-05 | 8.91 | 8.91 | 8.76 | 8.76 | 0.0M |
| 2022-01-04 | 9.21 | 9.21 | 9.02 | 9.02 | 0.0M |
| 2022-01-03 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |