18.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.75 | 19.90 | 18.49 | 18.52 | 2.6M |
| 2024-12-30 | 20.45 | 20.45 | 19.60 | 19.79 | 1.9M |
| 2024-12-27 | 20.60 | 21.25 | 20.51 | 20.59 | 2.1M |
| 2024-12-26 | 20.50 | 21.10 | 20.40 | 20.89 | 1.8M |
| 2024-12-25 | 21.00 | 21.30 | 20.31 | 20.60 | 2.2M |
| 2024-12-24 | 20.39 | 21.15 | 19.82 | 21.13 | 2.6M |
| 2024-12-23 | 21.34 | 21.60 | 20.05 | 20.17 | 2.8M |
| 2024-12-20 | 20.13 | 21.79 | 20.06 | 21.25 | 3.7M |
| 2024-12-19 | 19.80 | 20.53 | 19.80 | 20.26 | 1.8M |
| 2024-12-18 | 19.60 | 20.55 | 19.10 | 20.06 | 2.3M |
| 2024-12-17 | 20.21 | 20.60 | 19.52 | 19.58 | 1.9M |
| 2024-12-16 | 21.13 | 21.26 | 20.17 | 20.49 | 1.9M |
| 2024-12-13 | 21.84 | 21.85 | 21.07 | 21.15 | 2.4M |
| 2024-12-12 | 21.74 | 21.98 | 21.36 | 21.84 | 2.4M |
| 2024-12-11 | 21.70 | 22.10 | 21.33 | 21.89 | 3.4M |
| 2024-12-10 | 21.99 | 21.99 | 21.29 | 21.60 | 3.2M |
| 2024-12-09 | 21.36 | 21.54 | 20.75 | 21.10 | 2.3M |
| 2024-12-06 | 20.68 | 21.79 | 20.38 | 21.55 | 4.3M |
| 2024-12-05 | 20.55 | 21.24 | 20.55 | 20.89 | 2.1M |
| 2024-12-04 | 21.60 | 22.35 | 20.70 | 20.95 | 3.9M |
| 2024-12-03 | 21.63 | 21.90 | 21.00 | 21.18 | 2.9M |
| 2024-12-02 | 21.02 | 21.85 | 20.70 | 21.54 | 3.7M |
| 2024-11-29 | 20.50 | 21.50 | 19.98 | 21.03 | 4.0M |
| 2024-11-28 | 20.69 | 21.27 | 20.40 | 20.65 | 3.1M |
| 2024-11-27 | 20.00 | 20.73 | 19.37 | 20.71 | 3.0M |
| 2024-11-26 | 20.88 | 20.97 | 20.08 | 20.17 | 2.3M |
| 2024-11-25 | 20.14 | 20.73 | 19.96 | 20.72 | 2.7M |
| 2024-11-22 | 21.74 | 21.98 | 20.21 | 20.26 | 4.3M |
| 2024-11-21 | 21.41 | 22.49 | 21.35 | 21.74 | 4.5M |
| 2024-11-20 | 21.13 | 22.19 | 21.01 | 21.82 | 4.7M |
| 2024-11-19 | 20.15 | 21.13 | 19.90 | 21.13 | 3.6M |
| 2024-11-18 | 21.40 | 21.45 | 19.95 | 20.12 | 4.2M |
| 2024-11-15 | 22.51 | 22.85 | 21.12 | 21.20 | 6.3M |
| 2024-11-14 | 24.24 | 24.50 | 22.47 | 22.60 | 8.1M |
| 2024-11-13 | 22.88 | 26.85 | 22.54 | 24.36 | 13.0M |
| 2024-11-12 | 24.54 | 24.54 | 22.16 | 22.53 | 10.9M |
| 2024-11-11 | 22.00 | 26.38 | 21.00 | 24.54 | 19.2M |
| 2024-11-08 | 18.60 | 22.06 | 18.60 | 22.06 | 11.4M |
| 2024-11-07 | 18.30 | 18.65 | 18.09 | 18.38 | 2.3M |
| 2024-11-06 | 18.45 | 18.80 | 18.07 | 18.17 | 2.9M |
| 2024-11-05 | 17.45 | 18.41 | 17.31 | 18.36 | 2.9M |
| 2024-11-04 | 16.97 | 17.42 | 16.78 | 17.40 | 2.1M |
| 2024-11-01 | 17.90 | 18.09 | 16.81 | 16.92 | 3.4M |
| 2024-10-31 | 17.56 | 18.28 | 17.33 | 18.07 | 2.9M |
| 2024-10-30 | 17.96 | 17.99 | 17.17 | 17.51 | 3.1M |
| 2024-10-29 | 19.28 | 19.29 | 18.16 | 18.16 | 2.9M |
| 2024-10-28 | 19.28 | 19.46 | 18.96 | 19.18 | 1.9M |
| 2024-10-25 | 19.25 | 19.64 | 19.01 | 19.37 | 2.8M |
| 2024-10-24 | 18.95 | 19.50 | 18.80 | 19.25 | 2.6M |
| 2024-10-23 | 19.30 | 19.30 | 18.93 | 18.96 | 2.7M |
| 2024-10-22 | 19.70 | 19.90 | 18.85 | 19.24 | 4.0M |
| 2024-10-21 | 18.88 | 20.69 | 18.80 | 19.61 | 6.2M |
| 2024-10-18 | 17.38 | 19.56 | 17.38 | 18.83 | 4.6M |
| 2024-10-17 | 17.50 | 17.87 | 17.35 | 17.47 | 2.7M |
| 2024-10-16 | 17.18 | 17.80 | 17.15 | 17.38 | 1.8M |
| 2024-10-15 | 17.80 | 18.55 | 17.50 | 17.51 | 3.2M |
| 2024-10-14 | 17.61 | 18.18 | 17.04 | 17.98 | 2.8M |
| 2024-10-11 | 18.89 | 18.90 | 17.34 | 17.49 | 3.3M |
| 2024-10-10 | 20.00 | 20.37 | 18.79 | 18.99 | 4.2M |
| 2024-10-09 | 20.82 | 21.80 | 19.21 | 19.80 | 7.9M |
| 2024-10-08 | 22.05 | 22.48 | 20.02 | 22.48 | 10.5M |
| 2024-09-30 | 17.03 | 19.23 | 16.38 | 18.73 | 6.6M |
| 2024-09-27 | 15.97 | 16.49 | 15.62 | 16.28 | 1.7M |
| 2024-09-26 | 14.91 | 15.57 | 14.91 | 15.57 | 2.3M |
| 2024-09-25 | 15.31 | 15.31 | 14.82 | 14.91 | 2.1M |
| 2024-09-24 | 14.35 | 14.91 | 14.20 | 14.87 | 1.8M |
| 2024-09-23 | 14.63 | 14.89 | 14.34 | 14.36 | 1.1M |
| 2024-09-20 | 14.36 | 14.98 | 14.36 | 14.62 | 2.2M |
| 2024-09-19 | 13.89 | 14.55 | 13.89 | 14.35 | 1.5M |
| 2024-09-18 | 14.13 | 14.27 | 13.67 | 13.85 | 1.1M |
| 2024-09-13 | 14.74 | 14.76 | 14.05 | 14.05 | 1.6M |
| 2024-09-12 | 15.00 | 15.15 | 14.68 | 14.71 | 1.0M |
| 2024-09-11 | 14.85 | 15.01 | 14.73 | 14.97 | 0.9M |
| 2024-09-10 | 14.90 | 15.05 | 14.55 | 14.94 | 1.3M |
| 2024-09-09 | 14.86 | 15.00 | 14.74 | 14.91 | 0.9M |
| 2024-09-06 | 15.23 | 15.47 | 14.83 | 14.86 | 1.5M |
| 2024-09-05 | 15.10 | 15.37 | 15.10 | 15.26 | 1.3M |
| 2024-09-04 | 15.06 | 15.39 | 14.80 | 15.20 | 1.9M |
| 2024-09-03 | 15.14 | 15.39 | 15.04 | 15.10 | 1.3M |
| 2024-09-02 | 16.00 | 16.02 | 15.10 | 15.14 | 1.9M |
| 2024-08-30 | 15.40 | 16.08 | 15.34 | 15.76 | 2.5M |
| 2024-08-29 | 15.51 | 15.75 | 15.27 | 15.66 | 1.5M |
| 2024-08-28 | 15.36 | 15.58 | 15.29 | 15.51 | 1.2M |
| 2024-08-27 | 15.95 | 15.95 | 15.29 | 15.36 | 1.8M |
| 2024-08-26 | 16.07 | 16.09 | 15.89 | 15.95 | 1.1M |
| 2024-08-23 | 16.35 | 16.35 | 15.92 | 15.94 | 1.1M |
| 2024-08-22 | 16.51 | 16.51 | 16.03 | 16.10 | 1.1M |
| 2024-08-21 | 16.28 | 16.60 | 16.28 | 16.44 | 1.3M |
| 2024-08-20 | 16.80 | 16.99 | 16.30 | 16.55 | 1.9M |
| 2024-08-19 | 17.39 | 17.58 | 16.80 | 16.90 | 1.5M |
| 2024-08-16 | 17.48 | 17.55 | 16.90 | 16.90 | 1.9M |
| 2024-08-15 | 17.40 | 17.65 | 17.28 | 17.35 | 1.5M |
| 2024-08-14 | 17.68 | 17.72 | 17.44 | 17.44 | 1.0M |
| 2024-08-13 | 17.51 | 17.82 | 17.25 | 17.70 | 1.8M |
| 2024-08-12 | 17.67 | 17.95 | 17.42 | 17.58 | 1.5M |
| 2024-08-09 | 18.05 | 18.25 | 17.69 | 17.72 | 1.7M |
| 2024-08-08 | 17.77 | 18.07 | 17.34 | 17.86 | 2.2M |
| 2024-08-07 | 17.82 | 18.01 | 17.69 | 17.74 | 1.2M |
| 2024-08-06 | 17.80 | 18.05 | 17.69 | 17.91 | 1.4M |
| 2024-08-05 | 18.30 | 18.48 | 17.67 | 17.68 | 2.1M |
| 2024-08-02 | 18.80 | 18.92 | 18.39 | 18.41 | 1.9M |
| 2024-08-01 | 19.17 | 19.23 | 18.65 | 18.94 | 2.7M |
| 2024-07-31 | 18.33 | 18.98 | 18.15 | 18.90 | 2.6M |
| 2024-07-30 | 18.18 | 18.53 | 17.91 | 18.36 | 2.0M |
| 2024-07-29 | 18.53 | 18.54 | 18.09 | 18.12 | 2.2M |
| 2024-07-26 | 18.35 | 18.67 | 18.31 | 18.52 | 1.6M |
| 2024-07-25 | 18.42 | 18.73 | 18.11 | 18.40 | 2.1M |
| 2024-07-24 | 19.09 | 19.41 | 18.61 | 18.65 | 2.0M |
| 2024-07-23 | 19.86 | 19.95 | 19.20 | 19.21 | 2.7M |
| 2024-07-22 | 19.66 | 20.17 | 19.66 | 19.96 | 2.5M |
| 2024-07-19 | 19.19 | 20.44 | 19.03 | 20.01 | 4.7M |
| 2024-07-18 | 19.10 | 19.53 | 18.53 | 19.34 | 3.4M |
| 2024-07-17 | 19.59 | 19.79 | 19.24 | 19.29 | 1.8M |
| 2024-07-16 | 19.30 | 19.82 | 19.17 | 19.68 | 2.1M |
| 2024-07-15 | 19.63 | 19.97 | 19.33 | 19.50 | 2.2M |
| 2024-07-12 | 19.70 | 20.08 | 19.53 | 19.82 | 2.8M |
| 2024-07-11 | 20.00 | 20.29 | 19.61 | 19.92 | 3.8M |
| 2024-07-10 | 19.78 | 19.78 | 19.22 | 19.41 | 2.8M |
| 2024-07-09 | 18.78 | 19.85 | 18.78 | 19.71 | 3.6M |
| 2024-07-08 | 19.00 | 19.70 | 18.92 | 19.10 | 3.2M |
| 2024-07-05 | 18.81 | 19.28 | 18.67 | 18.95 | 2.3M |
| 2024-07-04 | 19.60 | 19.94 | 18.91 | 18.92 | 3.0M |
| 2024-07-03 | 19.70 | 20.07 | 19.17 | 19.71 | 3.6M |
| 2024-07-02 | 20.24 | 20.43 | 19.62 | 19.65 | 2.8M |
| 2024-07-01 | 20.51 | 20.85 | 19.81 | 20.34 | 3.8M |
| 2024-06-28 | 20.25 | 21.06 | 20.20 | 20.55 | 3.6M |
| 2024-06-27 | 20.78 | 21.20 | 20.21 | 20.40 | 4.2M |
| 2024-06-26 | 20.59 | 21.24 | 20.09 | 21.05 | 4.1M |
| 2024-06-25 | 20.73 | 20.83 | 20.22 | 20.55 | 4.0M |
| 2024-06-24 | 21.75 | 22.27 | 20.38 | 20.66 | 7.2M |
| 2024-06-21 | 23.01 | 23.34 | 21.76 | 21.96 | 9.4M |
| 2024-06-20 | 22.68 | 25.96 | 22.60 | 23.42 | 14.3M |
| 2024-06-19 | 22.81 | 23.50 | 21.98 | 22.93 | 10.2M |
| 2024-06-18 | 22.98 | 23.60 | 22.60 | 23.00 | 9.7M |
| 2024-06-17 | 23.12 | 23.60 | 22.40 | 22.89 | 10.0M |
| 2024-06-14 | 27.27 | 27.94 | 23.40 | 23.58 | 18.5M |
| 2024-06-13 | 21.57 | 25.62 | 21.37 | 25.62 | 17.4M |
| 2024-06-12 | 21.90 | 21.93 | 21.19 | 21.35 | 5.2M |
| 2024-06-11 | 20.64 | 21.88 | 20.07 | 21.83 | 6.7M |
| 2024-06-07 | 20.49 | 21.22 | 20.13 | 20.55 | 4.2M |
| 2024-06-06 | 21.30 | 21.95 | 20.21 | 20.36 | 5.7M |
| 2024-06-05 | 20.75 | 21.91 | 20.75 | 21.35 | 6.9M |
| 2024-06-04 | 20.22 | 21.00 | 19.80 | 20.89 | 5.4M |
| 2024-06-03 | 20.59 | 20.89 | 19.97 | 20.31 | 3.4M |
| 2024-05-31 | 20.57 | 20.75 | 20.38 | 20.62 | 3.5M |
| 2024-05-30 | 20.45 | 20.81 | 20.22 | 20.59 | 3.8M |
| 2024-05-29 | 20.20 | 20.90 | 20.05 | 20.47 | 3.9M |
| 2024-05-28 | 21.03 | 21.71 | 20.43 | 20.43 | 5.2M |
| 2024-05-27 | 20.53 | 21.29 | 19.73 | 21.28 | 6.9M |
| 2024-05-24 | 21.44 | 21.71 | 20.27 | 20.53 | 7.7M |
| 2024-05-23 | 22.22 | 22.95 | 21.78 | 21.89 | 8.8M |
| 2024-05-22 | 21.57 | 22.99 | 21.49 | 22.44 | 8.8M |
| 2024-05-21 | 21.30 | 22.18 | 21.03 | 21.81 | 7.4M |
| 2024-05-20 | 21.61 | 22.00 | 21.35 | 21.49 | 7.4M |
| 2024-05-17 | 21.16 | 21.66 | 20.97 | 21.18 | 7.5M |
| 2024-05-16 | 21.30 | 21.50 | 20.73 | 20.96 | 9.4M |
| 2024-05-15 | 23.00 | 23.48 | 21.91 | 21.96 | 11.6M |
| 2024-05-14 | 23.15 | 23.50 | 22.47 | 22.90 | 11.7M |
| 2024-05-13 | 22.80 | 23.51 | 22.22 | 22.45 | 9.2M |
| 2024-05-10 | 24.50 | 24.85 | 22.80 | 22.85 | 15.1M |
| 2024-05-09 | 26.51 | 27.27 | 23.50 | 25.87 | 22.4M |