16.83
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.20 | 19.64 | 17.51 | 17.76 | 54.4M |
| 2024-12-30 | 21.20 | 21.47 | 19.44 | 19.44 | 68.6M |
| 2024-12-27 | 24.00 | 24.60 | 21.60 | 21.60 | 101.5M |
| 2024-12-26 | 24.55 | 27.27 | 23.30 | 24.00 | 130.5M |
| 2024-12-25 | 22.00 | 24.79 | 21.33 | 24.79 | 86.6M |
| 2024-12-24 | 21.77 | 22.54 | 21.28 | 22.54 | 87.4M |
| 2024-12-23 | 21.34 | 22.43 | 19.91 | 20.49 | 82.5M |
| 2024-12-20 | 19.82 | 21.74 | 19.82 | 21.74 | 48.3M |
| 2024-12-19 | 20.08 | 22.56 | 19.36 | 19.76 | 102.3M |
| 2024-12-18 | 19.18 | 21.09 | 18.90 | 20.51 | 70.1M |
| 2024-12-17 | 21.10 | 22.29 | 19.17 | 19.17 | 61.9M |
| 2024-12-16 | 20.13 | 22.79 | 19.78 | 21.30 | 65.6M |
| 2024-12-13 | 19.69 | 21.46 | 19.69 | 20.72 | 62.2M |
| 2024-12-12 | 19.48 | 19.90 | 18.90 | 19.60 | 46.6M |
| 2024-12-11 | 18.56 | 19.72 | 18.30 | 19.00 | 55.5M |
| 2024-12-10 | 19.50 | 20.88 | 18.03 | 18.88 | 77.3M |
| 2024-12-09 | 19.75 | 21.18 | 19.73 | 19.73 | 89.4M |
| 2024-12-06 | 23.60 | 24.79 | 21.88 | 21.92 | 116.6M |
| 2024-12-05 | 20.40 | 22.54 | 19.32 | 22.54 | 92.2M |
| 2024-12-04 | 19.79 | 23.33 | 19.79 | 20.49 | 126.8M |
| 2024-12-03 | 21.99 | 21.99 | 21.99 | 21.99 | 4.5M |
| 2024-12-02 | 19.99 | 19.99 | 19.99 | 19.99 | 4.2M |
| 2024-11-29 | 18.17 | 18.17 | 18.17 | 18.17 | 12.6M |
| 2024-11-28 | 16.52 | 16.52 | 16.52 | 16.52 | 5.4M |
| 2024-11-27 | 15.02 | 15.02 | 15.02 | 15.02 | 6.0M |
| 2024-11-26 | 13.65 | 13.65 | 13.65 | 13.65 | 4.3M |
| 2024-11-25 | 12.41 | 12.41 | 12.41 | 12.41 | 3.1M |
| 2024-11-22 | 11.28 | 11.28 | 11.28 | 11.28 | 1.6M |
| 2024-11-21 | 10.25 | 10.25 | 10.25 | 10.25 | 0.6M |
| 2024-11-20 | 9.32 | 9.32 | 9.32 | 9.32 | 0.4M |
| 2024-11-19 | 8.47 | 8.47 | 8.47 | 8.47 | 0.3M |
| 2024-11-18 | 7.70 | 7.70 | 7.70 | 7.70 | 0.7M |
| 2024-11-01 | 6.55 | 7.28 | 6.55 | 7.00 | 60.3M |
| 2024-10-31 | 6.63 | 6.76 | 6.51 | 6.62 | 24.6M |
| 2024-10-30 | 6.78 | 6.82 | 6.53 | 6.63 | 27.0M |
| 2024-10-29 | 6.80 | 7.11 | 6.60 | 6.89 | 40.2M |
| 2024-10-28 | 6.47 | 6.96 | 6.45 | 6.85 | 35.7M |
| 2024-10-25 | 6.34 | 6.70 | 6.32 | 6.55 | 32.0M |
| 2024-10-24 | 6.48 | 6.80 | 6.27 | 6.46 | 28.8M |
| 2024-10-23 | 6.68 | 6.73 | 6.50 | 6.59 | 31.4M |
| 2024-10-22 | 6.50 | 7.00 | 6.43 | 6.75 | 45.9M |
| 2024-10-21 | 6.38 | 6.93 | 6.35 | 6.53 | 46.8M |
| 2024-10-18 | 6.30 | 6.65 | 6.11 | 6.46 | 48.6M |
| 2024-10-17 | 6.61 | 6.66 | 6.24 | 6.33 | 61.9M |
| 2024-10-16 | 5.76 | 6.42 | 5.71 | 6.42 | 41.0M |
| 2024-10-15 | 6.16 | 6.17 | 5.82 | 5.84 | 35.4M |
| 2024-10-14 | 5.96 | 6.35 | 5.93 | 6.20 | 45.5M |
| 2024-10-11 | 6.06 | 6.42 | 5.68 | 6.17 | 76.2M |
| 2024-10-10 | 5.33 | 5.94 | 5.26 | 5.94 | 31.3M |
| 2024-10-09 | 5.98 | 6.00 | 5.40 | 5.40 | 28.3M |
| 2024-10-08 | 6.30 | 6.35 | 5.60 | 6.00 | 49.1M |
| 2024-09-30 | 5.49 | 5.86 | 5.32 | 5.77 | 49.6M |
| 2024-09-27 | 5.24 | 5.39 | 5.18 | 5.35 | 23.4M |
| 2024-09-26 | 5.06 | 5.20 | 5.06 | 5.19 | 21.9M |
| 2024-09-25 | 5.08 | 5.28 | 5.08 | 5.10 | 28.7M |
| 2024-09-24 | 4.90 | 5.22 | 4.89 | 5.08 | 23.9M |
| 2024-09-23 | 4.95 | 4.95 | 4.86 | 4.90 | 11.0M |
| 2024-09-20 | 4.97 | 5.02 | 4.93 | 4.95 | 11.7M |
| 2024-09-19 | 5.00 | 5.13 | 4.89 | 5.03 | 20.8M |
| 2024-09-18 | 4.86 | 5.06 | 4.77 | 5.00 | 18.0M |
| 2024-09-13 | 4.77 | 5.09 | 4.75 | 4.90 | 18.1M |
| 2024-09-12 | 4.89 | 4.93 | 4.78 | 4.80 | 10.7M |
| 2024-09-11 | 4.90 | 4.99 | 4.86 | 4.90 | 9.6M |
| 2024-09-10 | 5.10 | 5.10 | 4.84 | 4.97 | 20.4M |
| 2024-09-09 | 4.82 | 5.32 | 4.75 | 5.10 | 28.9M |
| 2024-09-06 | 4.77 | 4.93 | 4.72 | 4.86 | 19.8M |
| 2024-09-05 | 4.68 | 4.90 | 4.66 | 4.82 | 14.4M |
| 2024-09-04 | 4.77 | 4.78 | 4.66 | 4.68 | 9.4M |
| 2024-09-03 | 4.74 | 4.77 | 4.70 | 4.76 | 7.3M |
| 2024-09-02 | 4.87 | 4.88 | 4.74 | 4.74 | 11.4M |
| 2024-08-30 | 4.72 | 4.93 | 4.72 | 4.85 | 16.9M |
| 2024-08-29 | 4.70 | 4.79 | 4.62 | 4.77 | 10.1M |
| 2024-08-28 | 4.70 | 4.79 | 4.66 | 4.72 | 8.3M |
| 2024-08-27 | 4.89 | 4.92 | 4.72 | 4.75 | 13.2M |
| 2024-08-26 | 4.84 | 4.95 | 4.73 | 4.91 | 14.6M |
| 2024-08-23 | 4.77 | 4.92 | 4.69 | 4.82 | 14.4M |
| 2024-08-22 | 4.96 | 4.98 | 4.79 | 4.80 | 17.3M |
| 2024-08-21 | 5.00 | 5.05 | 4.87 | 4.97 | 20.9M |
| 2024-08-20 | 5.19 | 5.29 | 5.10 | 5.13 | 24.2M |
| 2024-08-19 | 5.34 | 5.56 | 5.22 | 5.35 | 33.9M |
| 2024-08-16 | 5.63 | 5.64 | 5.32 | 5.33 | 35.1M |
| 2024-08-15 | 5.55 | 5.80 | 5.42 | 5.65 | 40.6M |
| 2024-08-14 | 5.75 | 6.19 | 5.45 | 5.65 | 67.5M |
| 2024-08-13 | 5.18 | 5.67 | 5.05 | 5.67 | 45.0M |
| 2024-08-12 | 5.37 | 5.37 | 5.13 | 5.15 | 29.6M |
| 2024-08-09 | 5.31 | 5.80 | 5.17 | 5.46 | 58.7M |
| 2024-08-08 | 4.80 | 5.28 | 4.71 | 5.28 | 27.5M |
| 2024-08-07 | 4.76 | 4.83 | 4.75 | 4.80 | 8.6M |
| 2024-08-06 | 4.74 | 4.83 | 4.69 | 4.81 | 12.0M |
| 2024-08-05 | 4.92 | 4.93 | 4.73 | 4.74 | 18.6M |
| 2024-08-02 | 4.96 | 5.19 | 4.92 | 5.00 | 27.5M |
| 2024-08-01 | 4.92 | 4.99 | 4.89 | 4.94 | 13.0M |
| 2024-07-31 | 4.80 | 4.98 | 4.79 | 4.95 | 18.4M |
| 2024-07-30 | 4.77 | 4.82 | 4.66 | 4.79 | 12.5M |
| 2024-07-29 | 4.70 | 4.87 | 4.69 | 4.78 | 14.1M |
| 2024-07-26 | 4.61 | 4.76 | 4.61 | 4.70 | 10.6M |
| 2024-07-25 | 4.75 | 4.75 | 4.59 | 4.65 | 13.8M |
| 2024-07-24 | 4.85 | 4.90 | 4.73 | 4.76 | 17.4M |
| 2024-07-23 | 4.78 | 5.17 | 4.75 | 4.99 | 30.9M |
| 2024-07-22 | 4.76 | 4.83 | 4.74 | 4.79 | 9.7M |
| 2024-07-19 | 4.74 | 4.81 | 4.66 | 4.76 | 14.1M |
| 2024-07-18 | 4.80 | 4.82 | 4.66 | 4.73 | 15.2M |
| 2024-07-17 | 5.00 | 5.02 | 4.86 | 4.86 | 16.3M |
| 2024-07-16 | 4.97 | 5.13 | 4.87 | 5.02 | 14.6M |
| 2024-07-15 | 5.19 | 5.23 | 4.97 | 4.99 | 18.5M |
| 2024-07-12 | 5.13 | 5.29 | 5.12 | 5.18 | 19.7M |
| 2024-07-11 | 5.20 | 5.22 | 5.11 | 5.16 | 20.6M |
| 2024-07-10 | 5.20 | 5.29 | 5.12 | 5.13 | 26.9M |
| 2024-07-09 | 5.10 | 5.57 | 4.98 | 5.39 | 38.5M |
| 2024-07-08 | 5.13 | 5.40 | 4.95 | 5.19 | 33.4M |
| 2024-07-05 | 5.20 | 5.21 | 5.08 | 5.16 | 19.0M |
| 2024-07-04 | 5.44 | 5.44 | 5.17 | 5.22 | 27.4M |
| 2024-07-03 | 5.74 | 5.76 | 5.45 | 5.46 | 27.8M |
| 2024-07-02 | 5.90 | 5.97 | 5.71 | 5.73 | 34.2M |
| 2024-07-01 | 5.66 | 6.10 | 5.62 | 5.97 | 54.7M |
| 2024-06-28 | 5.71 | 5.85 | 5.47 | 5.60 | 40.0M |
| 2024-06-27 | 5.78 | 6.02 | 5.60 | 5.85 | 48.6M |
| 2024-06-26 | 5.97 | 6.30 | 5.70 | 5.89 | 58.3M |
| 2024-06-25 | 5.18 | 6.30 | 5.18 | 6.29 | 80.1M |
| 2024-06-24 | 5.76 | 5.94 | 5.76 | 5.76 | 16.7M |
| 2024-06-21 | 6.15 | 6.40 | 5.87 | 6.40 | 86.7M |
| 2024-06-20 | 5.30 | 5.82 | 5.20 | 5.82 | 72.3M |
| 2024-06-19 | 4.81 | 5.29 | 4.77 | 5.29 | 49.4M |
| 2024-06-18 | 4.80 | 4.87 | 4.78 | 4.81 | 14.0M |
| 2024-06-17 | 4.93 | 4.94 | 4.79 | 4.80 | 16.1M |
| 2024-06-14 | 5.05 | 5.11 | 4.85 | 4.92 | 20.4M |
| 2024-06-13 | 5.11 | 5.36 | 4.97 | 5.00 | 36.3M |
| 2024-06-12 | 4.91 | 5.05 | 4.89 | 5.04 | 21.1M |
| 2024-06-11 | 4.86 | 4.92 | 4.56 | 4.92 | 18.5M |
| 2024-06-07 | 4.92 | 5.03 | 4.78 | 4.84 | 20.9M |
| 2024-06-06 | 5.22 | 5.26 | 4.77 | 4.92 | 38.6M |
| 2024-06-05 | 5.10 | 5.40 | 4.94 | 5.30 | 38.7M |
| 2024-06-04 | 5.02 | 5.22 | 4.98 | 5.16 | 25.6M |
| 2024-06-03 | 5.25 | 5.31 | 4.98 | 5.04 | 28.8M |
| 2024-05-31 | 5.24 | 5.39 | 5.15 | 5.24 | 25.7M |
| 2024-05-30 | 5.55 | 5.57 | 5.16 | 5.25 | 44.3M |
| 2024-05-29 | 5.70 | 5.94 | 5.62 | 5.67 | 43.3M |
| 2024-05-28 | 5.64 | 5.87 | 5.45 | 5.85 | 55.9M |
| 2024-05-27 | 5.78 | 5.85 | 5.49 | 5.64 | 47.9M |
| 2024-05-24 | 6.08 | 6.22 | 5.85 | 5.89 | 64.5M |
| 2024-05-23 | 6.08 | 7.08 | 6.08 | 6.50 | 96.5M |
| 2024-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | 10.6M |
| 2024-05-21 | 6.14 | 7.50 | 6.14 | 7.50 | 113.8M |
| 2024-05-20 | 8.34 | 8.34 | 6.82 | 6.82 | 41.1M |
| 2024-05-17 | 7.40 | 7.58 | 7.39 | 7.58 | 31.3M |
| 2024-05-16 | 6.89 | 6.89 | 6.71 | 6.89 | 65.7M |
| 2024-05-15 | 5.77 | 6.26 | 5.53 | 6.26 | 38.6M |
| 2024-05-14 | 5.20 | 5.69 | 4.91 | 5.69 | 42.5M |
| 2024-05-13 | 4.70 | 5.17 | 4.41 | 5.17 | 34.4M |
| 2024-05-10 | 4.28 | 4.70 | 4.26 | 4.70 | 15.0M |
| 2024-05-09 | 4.31 | 4.35 | 4.25 | 4.27 | 4.1M |
| 2024-05-08 | 4.30 | 4.34 | 4.25 | 4.26 | 5.1M |
| 2024-05-07 | 4.26 | 4.32 | 4.17 | 4.30 | 4.5M |
| 2024-05-06 | 4.16 | 4.27 | 4.12 | 4.24 | 6.7M |
| 2024-04-30 | 4.11 | 4.19 | 3.98 | 4.08 | 6.8M |
| 2024-04-29 | 3.89 | 4.10 | 3.85 | 4.10 | 6.9M |
| 2024-04-26 | 3.90 | 4.01 | 3.83 | 3.90 | 5.4M |
| 2024-04-25 | 3.79 | 3.94 | 3.78 | 3.89 | 4.5M |
| 2024-04-24 | 3.67 | 3.83 | 3.67 | 3.80 | 5.3M |
| 2024-04-23 | 3.66 | 3.73 | 3.60 | 3.67 | 5.2M |
| 2024-04-22 | 3.76 | 3.79 | 3.57 | 3.66 | 6.1M |
| 2024-04-19 | 3.77 | 3.84 | 3.67 | 3.79 | 6.0M |
| 2024-04-18 | 3.83 | 3.88 | 3.69 | 3.77 | 8.8M |
| 2024-04-17 | 3.54 | 3.84 | 3.54 | 3.80 | 10.1M |
| 2024-04-16 | 3.85 | 3.93 | 3.61 | 3.61 | 9.8M |
| 2024-04-15 | 4.38 | 4.45 | 4.01 | 4.01 | 14.9M |
| 2024-04-12 | 4.46 | 4.63 | 4.44 | 4.46 | 10.9M |
| 2024-04-11 | 4.60 | 4.67 | 4.50 | 4.53 | 18.1M |
| 2024-04-10 | 4.63 | 5.00 | 4.44 | 4.78 | 24.6M |
| 2024-04-09 | 4.68 | 4.70 | 4.51 | 4.63 | 10.0M |
| 2024-04-08 | 4.68 | 4.73 | 4.46 | 4.49 | 9.2M |
| 2024-04-03 | 4.82 | 4.86 | 4.59 | 4.68 | 9.6M |
| 2024-04-02 | 4.75 | 4.82 | 4.65 | 4.74 | 11.9M |
| 2024-04-01 | 4.49 | 4.70 | 4.49 | 4.68 | 13.4M |
| 2024-03-29 | 4.39 | 4.56 | 4.39 | 4.51 | 16.6M |
| 2024-03-28 | 4.22 | 4.49 | 4.22 | 4.39 | 21.4M |
| 2024-03-27 | 4.58 | 4.66 | 4.23 | 4.23 | 27.2M |
| 2024-03-26 | 4.56 | 4.80 | 4.56 | 4.61 | 39.0M |
| 2024-03-25 | 5.21 | 5.42 | 4.97 | 5.07 | 53.7M |
| 2024-03-22 | 4.49 | 4.93 | 4.49 | 4.93 | 11.8M |
| 2024-03-21 | 4.40 | 4.51 | 4.37 | 4.48 | 6.2M |
| 2024-03-20 | 4.35 | 4.40 | 4.30 | 4.40 | 4.5M |
| 2024-03-19 | 4.48 | 4.55 | 4.32 | 4.36 | 6.3M |
| 2024-03-18 | 4.30 | 4.41 | 4.29 | 4.38 | 6.0M |
| 2024-03-15 | 4.15 | 4.31 | 4.14 | 4.29 | 6.7M |
| 2024-03-14 | 4.15 | 4.19 | 4.07 | 4.15 | 5.0M |
| 2024-03-13 | 4.20 | 4.21 | 4.08 | 4.13 | 7.6M |
| 2024-03-12 | 4.09 | 4.41 | 4.05 | 4.21 | 12.5M |
| 2024-03-11 | 4.02 | 4.06 | 3.98 | 4.06 | 4.8M |
| 2024-03-08 | 4.00 | 4.06 | 3.95 | 4.00 | 4.0M |
| 2024-03-07 | 4.01 | 4.12 | 3.96 | 3.98 | 7.0M |
| 2024-03-06 | 3.84 | 4.02 | 3.81 | 3.98 | 6.6M |
| 2024-03-05 | 4.02 | 4.02 | 3.82 | 3.85 | 9.2M |
| 2024-03-04 | 4.17 | 4.18 | 3.95 | 4.04 | 6.3M |
| 2024-03-01 | 4.08 | 4.28 | 4.02 | 4.09 | 6.6M |
| 2024-02-29 | 3.95 | 4.10 | 3.75 | 4.08 | 10.9M |
| 2024-02-28 | 4.41 | 4.50 | 3.96 | 3.96 | 18.2M |
| 2024-02-27 | 4.56 | 4.59 | 4.29 | 4.40 | 15.8M |
| 2024-02-26 | 4.09 | 4.49 | 4.09 | 4.49 | 9.2M |
| 2024-02-23 | 3.91 | 4.09 | 3.91 | 4.08 | 6.0M |
| 2024-02-22 | 3.75 | 3.91 | 3.71 | 3.91 | 7.2M |
| 2024-02-21 | 3.61 | 3.89 | 3.56 | 3.71 | 9.3M |
| 2024-02-20 | 3.58 | 3.66 | 3.39 | 3.61 | 10.7M |
| 2024-02-19 | 3.18 | 3.52 | 3.18 | 3.52 | 9.2M |
| 2024-02-08 | 2.97 | 3.25 | 2.75 | 3.20 | 20.0M |
| 2024-02-07 | 3.37 | 3.45 | 3.03 | 3.03 | 19.1M |
| 2024-02-06 | 3.51 | 3.59 | 3.35 | 3.37 | 16.2M |
| 2024-02-05 | 4.00 | 4.10 | 3.72 | 3.72 | 8.2M |
| 2024-02-02 | 4.46 | 4.55 | 4.03 | 4.13 | 7.7M |
| 2024-02-01 | 4.60 | 4.64 | 4.32 | 4.45 | 6.6M |
| 2024-01-31 | 4.91 | 4.95 | 4.61 | 4.68 | 7.1M |
| 2024-01-30 | 5.23 | 5.23 | 4.92 | 4.93 | 4.4M |
| 2024-01-29 | 5.41 | 5.43 | 5.10 | 5.11 | 5.7M |
| 2024-01-26 | 5.33 | 5.49 | 5.30 | 5.40 | 5.8M |
| 2024-01-25 | 5.04 | 5.31 | 5.04 | 5.31 | 6.1M |
| 2024-01-24 | 5.05 | 5.17 | 4.88 | 5.06 | 8.3M |
| 2024-01-23 | 4.93 | 5.06 | 4.89 | 4.98 | 6.6M |
| 2024-01-22 | 5.46 | 5.47 | 5.05 | 5.10 | 7.0M |
| 2024-01-19 | 5.54 | 5.56 | 5.41 | 5.44 | 4.5M |
| 2024-01-18 | 5.58 | 5.61 | 5.33 | 5.49 | 6.3M |
| 2024-01-17 | 5.65 | 5.71 | 5.57 | 5.58 | 4.0M |
| 2024-01-16 | 5.75 | 5.75 | 5.54 | 5.65 | 5.2M |
| 2024-01-15 | 5.71 | 5.79 | 5.68 | 5.72 | 4.5M |
| 2024-01-12 | 5.79 | 5.88 | 5.70 | 5.74 | 7.1M |
| 2024-01-11 | 5.71 | 5.85 | 5.70 | 5.81 | 7.2M |
| 2024-01-10 | 5.82 | 5.85 | 5.69 | 5.73 | 4.6M |
| 2024-01-09 | 5.79 | 5.86 | 5.73 | 5.83 | 6.8M |
| 2024-01-08 | 5.78 | 5.85 | 5.72 | 5.75 | 5.6M |
| 2024-01-05 | 5.93 | 5.96 | 5.75 | 5.78 | 5.9M |
| 2024-01-04 | 5.96 | 5.98 | 5.83 | 5.89 | 6.6M |
| 2024-01-03 | 5.85 | 5.92 | 5.80 | 5.91 | 7.1M |
| 2024-01-02 | 5.74 | 5.93 | 5.74 | 5.88 | 7.6M |