17.26
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.95 | 17.70 | 16.76 | 17.26 | 14.2M |
| 2025-09-25 | 18.00 | 18.87 | 16.80 | 17.04 | 22.3M |
| 2025-09-24 | 17.32 | 18.10 | 16.70 | 18.10 | 9.5M |
| 2025-09-23 | 16.52 | 17.50 | 16.36 | 17.39 | 12.9M |
| 2025-09-22 | 16.27 | 17.05 | 15.97 | 16.61 | 12.6M |
| 2025-09-19 | 16.51 | 16.70 | 15.43 | 16.28 | 13.6M |
| 2025-09-18 | 15.28 | 16.40 | 15.21 | 16.01 | 17.0M |
| 2025-09-17 | 14.38 | 15.38 | 14.21 | 15.25 | 14.9M |
| 2025-09-16 | 13.75 | 14.51 | 13.61 | 14.39 | 10.0M |
| 2025-09-15 | 13.43 | 13.84 | 13.30 | 13.79 | 8.1M |
| 2025-09-12 | 13.86 | 13.89 | 13.40 | 13.43 | 9.2M |
| 2025-09-11 | 13.92 | 14.02 | 13.51 | 13.84 | 10.3M |
| 2025-09-10 | 13.39 | 13.68 | 13.34 | 13.66 | 7.3M |
| 2025-09-09 | 13.65 | 13.65 | 13.26 | 13.39 | 6.7M |
| 2025-09-08 | 13.41 | 13.72 | 13.23 | 13.64 | 8.0M |
| 2025-09-05 | 12.98 | 13.45 | 12.83 | 13.34 | 9.5M |
| 2025-09-04 | 13.05 | 13.08 | 12.70 | 12.92 | 8.9M |
| 2025-09-03 | 13.09 | 13.16 | 12.71 | 13.05 | 8.8M |
| 2025-09-02 | 13.40 | 13.55 | 12.85 | 13.01 | 10.5M |
| 2025-09-01 | 13.12 | 13.37 | 12.84 | 13.35 | 10.9M |
| 2025-08-29 | 13.27 | 13.30 | 12.76 | 12.89 | 11.8M |
| 2025-08-28 | 12.93 | 13.25 | 12.80 | 13.23 | 15.2M |
| 2025-08-27 | 12.98 | 13.58 | 12.92 | 12.93 | 21.6M |
| 2025-08-26 | 12.81 | 13.13 | 12.42 | 12.98 | 24.9M |
| 2025-08-25 | 11.53 | 12.72 | 11.53 | 12.72 | 10.7M |
| 2025-08-22 | 11.61 | 11.70 | 11.44 | 11.56 | 14.8M |
| 2025-08-21 | 11.84 | 12.09 | 11.59 | 11.63 | 15.9M |
| 2025-08-20 | 11.80 | 11.95 | 11.26 | 11.84 | 28.4M |
| 2025-08-19 | 11.85 | 12.32 | 11.32 | 11.94 | 32.9M |
| 2025-08-18 | 10.60 | 11.88 | 10.58 | 11.66 | 52.4M |
| 2025-08-15 | 11.01 | 11.26 | 10.43 | 10.80 | 37.2M |
| 2025-08-14 | 10.21 | 10.65 | 10.10 | 10.24 | 38.4M |
| 2025-08-13 | 9.15 | 10.09 | 9.13 | 10.09 | 24.9M |
| 2025-08-12 | 9.10 | 9.38 | 9.04 | 9.17 | 10.0M |
| 2025-08-11 | 9.10 | 9.14 | 9.00 | 9.07 | 3.8M |
| 2025-08-08 | 9.05 | 9.10 | 9.00 | 9.09 | 3.2M |
| 2025-08-07 | 9.13 | 9.14 | 9.04 | 9.07 | 2.8M |
| 2025-08-06 | 9.16 | 9.18 | 9.03 | 9.13 | 3.5M |
| 2025-08-05 | 9.04 | 9.18 | 9.01 | 9.16 | 4.3M |
| 2025-08-04 | 8.85 | 9.10 | 8.78 | 9.07 | 6.9M |
| 2025-08-01 | 8.87 | 8.96 | 8.83 | 8.86 | 5.3M |
| 2025-07-31 | 8.95 | 9.25 | 8.83 | 8.87 | 8.9M |
| 2025-07-30 | 8.96 | 9.02 | 8.87 | 8.96 | 5.4M |
| 2025-07-29 | 9.02 | 9.08 | 8.90 | 8.98 | 5.0M |
| 2025-07-28 | 9.14 | 9.14 | 8.87 | 9.04 | 4.9M |
| 2025-07-25 | 9.01 | 9.17 | 8.91 | 9.05 | 5.5M |
| 2025-07-24 | 8.91 | 9.05 | 8.82 | 9.03 | 4.9M |
| 2025-07-23 | 9.02 | 9.09 | 8.88 | 8.91 | 6.2M |
| 2025-07-22 | 8.82 | 8.98 | 8.77 | 8.96 | 7.5M |
| 2025-07-21 | 8.72 | 8.84 | 8.70 | 8.82 | 6.4M |
| 2025-07-18 | 8.64 | 8.69 | 8.60 | 8.65 | 2.7M |
| 2025-07-17 | 8.65 | 8.71 | 8.63 | 8.65 | 3.5M |
| 2025-07-16 | 8.54 | 8.64 | 8.54 | 8.64 | 3.7M |
| 2025-07-15 | 8.65 | 8.66 | 8.47 | 8.58 | 4.4M |
| 2025-07-14 | 8.65 | 8.66 | 8.52 | 8.65 | 4.4M |
| 2025-07-11 | 8.60 | 8.65 | 8.50 | 8.55 | 4.1M |
| 2025-07-10 | 8.45 | 8.64 | 8.45 | 8.60 | 4.7M |
| 2025-07-09 | 8.50 | 8.57 | 8.46 | 8.46 | 3.8M |
| 2025-07-08 | 8.38 | 8.50 | 8.34 | 8.50 | 4.3M |
| 2025-07-07 | 8.31 | 8.44 | 8.28 | 8.39 | 3.2M |
| 2025-07-04 | 8.42 | 8.45 | 8.32 | 8.33 | 4.0M |
| 2025-07-03 | 8.40 | 8.46 | 8.37 | 8.41 | 3.1M |
| 2025-07-02 | 8.32 | 8.40 | 8.29 | 8.40 | 5.1M |
| 2025-07-01 | 8.29 | 8.37 | 8.25 | 8.33 | 3.7M |
| 2025-06-30 | 8.26 | 8.31 | 8.22 | 8.30 | 3.3M |
| 2025-06-27 | 8.19 | 8.28 | 8.19 | 8.24 | 3.3M |
| 2025-06-26 | 8.25 | 8.28 | 8.16 | 8.19 | 3.4M |
| 2025-06-25 | 8.40 | 8.42 | 8.31 | 8.41 | 4.0M |
| 2025-06-24 | 8.19 | 8.39 | 8.18 | 8.39 | 3.9M |
| 2025-06-23 | 8.03 | 8.20 | 7.96 | 8.19 | 2.7M |
| 2025-06-20 | 8.07 | 8.18 | 8.06 | 8.08 | 3.1M |
| 2025-06-19 | 8.21 | 8.28 | 8.05 | 8.07 | 3.5M |
| 2025-06-18 | 8.26 | 8.26 | 8.13 | 8.21 | 2.8M |
| 2025-06-17 | 8.26 | 8.32 | 8.24 | 8.27 | 2.6M |
| 2025-06-16 | 8.11 | 8.30 | 8.11 | 8.24 | 3.6M |
| 2025-06-13 | 8.38 | 8.42 | 8.12 | 8.15 | 7.7M |
| 2025-06-12 | 8.54 | 8.55 | 8.40 | 8.42 | 3.8M |
| 2025-06-11 | 8.46 | 8.58 | 8.46 | 8.56 | 3.9M |
| 2025-06-10 | 8.57 | 8.59 | 8.38 | 8.49 | 4.7M |
| 2025-06-09 | 8.46 | 8.56 | 8.45 | 8.56 | 4.0M |
| 2025-06-06 | 8.41 | 8.50 | 8.39 | 8.48 | 3.2M |
| 2025-06-05 | 8.53 | 8.53 | 8.40 | 8.43 | 3.4M |
| 2025-06-04 | 8.37 | 8.53 | 8.36 | 8.53 | 3.6M |
| 2025-06-03 | 8.33 | 8.41 | 8.26 | 8.38 | 3.3M |
| 2025-05-30 | 8.37 | 8.41 | 8.31 | 8.32 | 3.2M |
| 2025-05-29 | 8.20 | 8.36 | 8.20 | 8.36 | 3.6M |
| 2025-05-28 | 8.30 | 8.33 | 8.21 | 8.22 | 2.6M |
| 2025-05-27 | 8.25 | 8.31 | 8.17 | 8.29 | 3.4M |
| 2025-05-26 | 8.17 | 8.27 | 8.17 | 8.25 | 3.0M |
| 2025-05-23 | 8.30 | 8.38 | 8.17 | 8.17 | 4.4M |
| 2025-05-22 | 8.47 | 8.52 | 8.32 | 8.32 | 4.5M |
| 2025-05-21 | 8.56 | 8.57 | 8.49 | 8.50 | 3.4M |
| 2025-05-20 | 8.54 | 8.59 | 8.46 | 8.57 | 3.7M |
| 2025-05-19 | 8.40 | 8.53 | 8.37 | 8.53 | 4.0M |
| 2025-05-16 | 8.42 | 8.43 | 8.32 | 8.39 | 2.7M |
| 2025-05-15 | 8.46 | 8.48 | 8.36 | 8.37 | 3.4M |
| 2025-05-14 | 8.49 | 8.50 | 8.34 | 8.45 | 4.2M |
| 2025-05-13 | 8.53 | 8.62 | 8.47 | 8.49 | 4.4M |
| 2025-05-12 | 8.51 | 8.51 | 8.41 | 8.46 | 3.3M |
| 2025-05-09 | 8.53 | 8.53 | 8.37 | 8.42 | 4.7M |
| 2025-05-08 | 8.31 | 8.53 | 8.30 | 8.51 | 5.7M |
| 2025-05-07 | 8.41 | 8.49 | 8.29 | 8.37 | 6.9M |
| 2025-05-06 | 8.11 | 8.25 | 8.11 | 8.24 | 4.5M |
| 2025-04-30 | 8.08 | 8.16 | 8.05 | 8.09 | 4.1M |
| 2025-04-29 | 8.03 | 8.08 | 7.92 | 8.05 | 5.9M |
| 2025-04-28 | 8.30 | 8.49 | 7.93 | 7.95 | 13.9M |
| 2025-04-25 | 8.61 | 8.77 | 8.60 | 8.68 | 6.3M |
| 2025-04-24 | 8.72 | 8.75 | 8.53 | 8.60 | 6.6M |
| 2025-04-23 | 8.89 | 8.91 | 8.69 | 8.74 | 7.9M |
| 2025-04-22 | 8.77 | 8.91 | 8.77 | 8.84 | 5.6M |
| 2025-04-21 | 8.77 | 8.83 | 8.69 | 8.80 | 6.0M |
| 2025-04-18 | 8.91 | 8.98 | 8.71 | 8.81 | 7.0M |
| 2025-04-17 | 8.73 | 9.13 | 8.65 | 8.88 | 10.6M |
| 2025-04-16 | 9.06 | 9.06 | 8.64 | 8.76 | 9.7M |
| 2025-04-15 | 9.17 | 9.20 | 9.02 | 9.07 | 7.5M |
| 2025-04-14 | 8.94 | 9.22 | 8.94 | 9.17 | 10.9M |
| 2025-04-11 | 9.00 | 9.16 | 8.89 | 8.89 | 11.5M |
| 2025-04-10 | 9.03 | 9.30 | 8.93 | 9.10 | 14.6M |
| 2025-04-09 | 8.71 | 9.05 | 8.20 | 8.84 | 16.2M |
| 2025-04-08 | 9.32 | 9.52 | 8.63 | 9.07 | 21.0M |
| 2025-04-07 | 10.07 | 10.09 | 9.59 | 9.59 | 12.9M |
| 2025-04-03 | 10.31 | 10.77 | 10.20 | 10.66 | 21.8M |
| 2025-04-02 | 10.10 | 10.47 | 10.05 | 10.46 | 19.9M |
| 2025-04-01 | 10.13 | 10.13 | 9.95 | 10.08 | 14.2M |
| 2025-03-31 | 10.21 | 10.52 | 9.98 | 10.04 | 23.6M |
| 2025-03-28 | 9.78 | 10.50 | 9.71 | 10.23 | 30.4M |
| 2025-03-27 | 9.75 | 9.95 | 9.67 | 9.77 | 9.8M |
| 2025-03-26 | 9.96 | 10.05 | 9.78 | 9.81 | 12.3M |
| 2025-03-25 | 9.80 | 10.07 | 9.69 | 9.91 | 18.1M |
| 2025-03-24 | 9.57 | 10.20 | 9.43 | 9.85 | 20.5M |
| 2025-03-21 | 9.48 | 9.62 | 9.47 | 9.56 | 6.5M |
| 2025-03-20 | 9.53 | 9.62 | 9.50 | 9.52 | 5.3M |
| 2025-03-19 | 9.56 | 9.68 | 9.53 | 9.57 | 6.2M |
| 2025-03-18 | 9.64 | 9.64 | 9.48 | 9.60 | 5.6M |
| 2025-03-17 | 9.50 | 9.66 | 9.50 | 9.61 | 8.5M |
| 2025-03-14 | 9.28 | 9.47 | 9.26 | 9.47 | 7.4M |
| 2025-03-13 | 9.35 | 9.39 | 9.15 | 9.30 | 6.7M |
| 2025-03-12 | 9.52 | 9.55 | 9.35 | 9.38 | 8.1M |
| 2025-03-11 | 9.51 | 9.57 | 9.38 | 9.55 | 7.6M |
| 2025-03-10 | 9.66 | 9.72 | 9.50 | 9.62 | 10.9M |
| 2025-03-07 | 9.30 | 9.89 | 9.26 | 9.67 | 21.4M |
| 2025-03-06 | 9.01 | 9.40 | 8.93 | 9.40 | 14.4M |
| 2025-03-05 | 9.31 | 9.32 | 8.91 | 9.00 | 13.5M |
| 2025-03-04 | 9.38 | 9.38 | 9.15 | 9.34 | 8.3M |
| 2025-03-03 | 9.47 | 9.63 | 9.34 | 9.42 | 8.3M |
| 2025-02-28 | 9.60 | 9.70 | 9.46 | 9.47 | 9.7M |
| 2025-02-27 | 9.61 | 9.73 | 9.44 | 9.64 | 9.0M |
| 2025-02-26 | 9.32 | 9.60 | 9.32 | 9.58 | 9.9M |
| 2025-02-25 | 9.50 | 9.50 | 9.31 | 9.36 | 6.6M |
| 2025-02-24 | 9.41 | 9.53 | 9.31 | 9.50 | 8.5M |
| 2025-02-21 | 9.48 | 9.60 | 9.30 | 9.43 | 8.0M |
| 2025-02-20 | 9.44 | 9.73 | 9.42 | 9.51 | 7.5M |
| 2025-02-19 | 9.33 | 9.46 | 9.26 | 9.45 | 8.1M |
| 2025-02-18 | 9.91 | 9.91 | 9.37 | 9.39 | 13.2M |
| 2025-02-17 | 9.90 | 9.94 | 9.80 | 9.93 | 11.7M |
| 2025-02-14 | 9.91 | 10.10 | 9.73 | 9.91 | 17.5M |
| 2025-02-13 | 9.51 | 10.39 | 9.51 | 10.00 | 27.5M |
| 2025-02-12 | 9.41 | 9.57 | 9.39 | 9.54 | 9.9M |
| 2025-02-11 | 9.60 | 9.62 | 9.36 | 9.47 | 9.3M |
| 2025-02-10 | 9.39 | 9.57 | 9.32 | 9.56 | 12.3M |
| 2025-02-07 | 9.26 | 9.50 | 9.22 | 9.39 | 14.2M |
| 2025-02-06 | 9.22 | 9.32 | 9.05 | 9.32 | 13.2M |
| 2025-02-05 | 9.34 | 9.35 | 9.12 | 9.25 | 6.9M |
| 2025-01-27 | 9.27 | 9.48 | 9.27 | 9.30 | 8.4M |
| 2025-01-24 | 9.29 | 9.37 | 9.15 | 9.31 | 10.3M |
| 2025-01-23 | 9.50 | 9.64 | 9.24 | 9.25 | 12.6M |
| 2025-01-22 | 9.90 | 9.96 | 9.42 | 9.42 | 16.2M |
| 2025-01-21 | 10.13 | 10.14 | 9.86 | 9.98 | 12.1M |
| 2025-01-20 | 10.00 | 10.50 | 9.77 | 10.08 | 16.7M |
| 2025-01-17 | 10.21 | 10.26 | 10.00 | 10.02 | 16.7M |
| 2025-01-16 | 10.10 | 10.50 | 9.95 | 10.32 | 25.9M |
| 2025-01-15 | 10.39 | 10.47 | 9.91 | 9.98 | 26.3M |
| 2025-01-14 | 10.20 | 10.84 | 9.90 | 10.64 | 32.5M |
| 2025-01-13 | 10.75 | 10.86 | 10.31 | 10.31 | 24.8M |
| 2025-01-10 | 12.46 | 12.66 | 11.45 | 11.45 | 36.2M |
| 2025-01-09 | 13.38 | 13.85 | 12.51 | 12.72 | 49.5M |
| 2025-01-08 | 11.66 | 13.30 | 11.55 | 13.30 | 53.0M |
| 2025-01-07 | 11.70 | 12.40 | 11.18 | 12.09 | 41.3M |
| 2025-01-06 | 10.98 | 11.98 | 10.71 | 11.96 | 40.1M |
| 2025-01-03 | 12.08 | 12.39 | 11.07 | 11.41 | 55.0M |
| 2025-01-02 | 10.38 | 11.62 | 10.32 | 11.62 | 31.8M |