17.69
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.82 | 17.96 | 16.48 | 17.69 | 49.1M |
| 2025-09-25 | 17.42 | 17.52 | 16.43 | 16.74 | 30.6M |
| 2025-09-24 | 17.90 | 20.13 | 17.78 | 17.97 | 58.7M |
| 2025-09-23 | 18.11 | 18.30 | 17.00 | 17.07 | 35.8M |
| 2025-09-22 | 17.02 | 17.74 | 16.68 | 17.50 | 42.4M |
| 2025-09-19 | 17.50 | 18.24 | 17.35 | 17.46 | 43.3M |
| 2025-09-18 | 17.95 | 18.04 | 17.40 | 17.51 | 30.2M |
| 2025-09-17 | 17.35 | 17.88 | 16.75 | 17.62 | 43.8M |
| 2025-09-16 | 16.80 | 17.76 | 16.58 | 17.52 | 53.9M |
| 2025-09-15 | 16.01 | 16.93 | 15.87 | 16.68 | 40.5M |
| 2025-09-12 | 15.89 | 15.99 | 15.55 | 15.89 | 40.0M |
| 2025-09-11 | 16.19 | 16.83 | 15.60 | 15.65 | 36.1M |
| 2025-09-10 | 15.44 | 16.42 | 15.26 | 16.40 | 55.2M |
| 2025-09-09 | 13.79 | 15.30 | 13.66 | 15.21 | 66.6M |
| 2025-09-08 | 13.29 | 13.59 | 12.97 | 13.44 | 42.4M |
| 2025-09-05 | 13.44 | 13.87 | 12.66 | 13.29 | 37.1M |
| 2025-09-04 | 13.36 | 13.49 | 12.90 | 13.16 | 38.3M |
| 2025-09-03 | 14.24 | 14.46 | 13.32 | 13.45 | 41.0M |
| 2025-09-02 | 13.30 | 14.30 | 12.97 | 14.09 | 46.6M |
| 2025-08-29 | 13.72 | 13.98 | 13.44 | 13.76 | 35.7M |
| 2025-08-28 | 13.83 | 14.17 | 13.64 | 13.80 | 37.4M |
| 2025-08-27 | 13.66 | 13.98 | 13.41 | 13.55 | 29.0M |
| 2025-08-26 | 12.97 | 13.73 | 12.88 | 13.69 | 35.1M |
| 2025-08-25 | 12.78 | 13.38 | 12.40 | 13.28 | 50.0M |
| 2025-08-22 | 12.19 | 13.52 | 12.02 | 13.22 | 52.2M |
| 2025-08-21 | 12.35 | 12.52 | 12.12 | 12.27 | 33.7M |
| 2025-08-20 | 11.85 | 12.56 | 11.21 | 12.52 | 38.2M |
| 2025-08-19 | 12.34 | 12.41 | 11.78 | 11.96 | 31.1M |
| 2025-08-18 | 11.18 | 12.48 | 11.16 | 12.32 | 40.0M |
| 2025-08-15 | 12.02 | 12.03 | 11.30 | 11.33 | 30.9M |
| 2025-08-14 | 11.37 | 12.28 | 11.22 | 12.25 | 34.3M |
| 2025-08-13 | 11.50 | 11.80 | 11.41 | 11.59 | 18.2M |
| 2025-08-12 | 11.29 | 11.52 | 11.15 | 11.44 | 16.9M |
| 2025-08-11 | 11.54 | 11.66 | 11.04 | 11.11 | 21.6M |
| 2025-08-08 | 11.67 | 11.79 | 10.95 | 11.08 | 20.8M |
| 2025-08-07 | 11.92 | 12.32 | 11.41 | 11.58 | 23.6M |
| 2025-08-06 | 11.09 | 11.72 | 10.59 | 11.66 | 37.5M |
| 2025-08-05 | 11.42 | 11.44 | 10.82 | 11.13 | 26.9M |
| 2025-08-04 | 11.31 | 11.50 | 11.08 | 11.42 | 17.5M |
| 2025-08-01 | 12.01 | 12.07 | 10.87 | 11.03 | 50.5M |
| 2025-07-31 | 13.69 | 13.84 | 13.30 | 13.41 | 28.8M |
| 2025-07-30 | 13.84 | 13.98 | 13.23 | 13.52 | 21.2M |
| 2025-07-29 | 14.48 | 14.60 | 13.29 | 13.60 | 31.4M |
| 2025-07-28 | 14.55 | 14.65 | 14.01 | 14.51 | 47.9M |
| 2025-07-25 | 14.46 | 14.74 | 13.92 | 14.54 | 43.1M |
| 2025-07-24 | 14.38 | 14.93 | 14.08 | 14.69 | 59.7M |
| 2025-07-23 | 14.22 | 14.59 | 13.70 | 14.34 | 65.5M |
| 2025-07-22 | 14.29 | 14.36 | 13.66 | 14.27 | 55.2M |
| 2025-07-21 | 14.15 | 15.34 | 13.93 | 14.02 | 127.9M |
| 2025-07-18 | 13.50 | 14.12 | 13.24 | 13.86 | 54.9M |
| 2025-07-17 | 12.60 | 13.48 | 12.33 | 13.33 | 50.0M |
| 2025-07-16 | 12.46 | 12.88 | 12.44 | 12.57 | 30.5M |
| 2025-07-15 | 12.20 | 12.41 | 11.90 | 12.10 | 30.3M |
| 2025-07-14 | 12.76 | 13.65 | 12.26 | 12.51 | 53.4M |
| 2025-07-11 | 12.94 | 13.03 | 12.34 | 12.42 | 31.3M |
| 2025-07-10 | 12.16 | 12.77 | 11.96 | 12.59 | 30.1M |
| 2025-07-09 | 11.81 | 12.29 | 11.41 | 12.24 | 30.1M |
| 2025-07-08 | 11.78 | 12.00 | 11.56 | 11.57 | 18.3M |
| 2025-07-07 | 11.87 | 11.88 | 10.93 | 11.55 | 26.5M |
| 2025-07-03 | 12.22 | 12.73 | 12.05 | 12.17 | 27.6M |
| 2025-07-02 | 11.53 | 12.27 | 11.49 | 12.20 | 44.1M |
| 2025-07-01 | 11.14 | 11.61 | 11.03 | 11.27 | 49.4M |
| 2025-06-30 | 10.77 | 11.44 | 10.65 | 11.30 | 49.1M |
| 2025-06-27 | 10.56 | 10.90 | 10.28 | 10.55 | 56.1M |
| 2025-06-26 | 9.90 | 10.64 | 9.70 | 10.51 | 57.6M |
| 2025-06-25 | 10.27 | 10.39 | 9.83 | 10.00 | 34.2M |
| 2025-06-24 | 9.44 | 10.05 | 9.36 | 10.02 | 45.9M |
| 2025-06-23 | 9.25 | 9.55 | 8.87 | 9.27 | 40.7M |
| 2025-06-20 | 10.08 | 10.14 | 9.48 | 9.56 | 33.9M |
| 2025-06-18 | 9.58 | 10.06 | 9.46 | 9.94 | 51.0M |
| 2025-06-17 | 10.04 | 10.05 | 9.36 | 9.66 | 42.1M |
| 2025-06-16 | 9.87 | 10.21 | 9.72 | 10.17 | 46.9M |
| 2025-06-13 | 9.94 | 10.21 | 9.50 | 9.72 | 39.2M |
| 2025-06-12 | 10.23 | 10.64 | 10.13 | 10.21 | 26.5M |
| 2025-06-11 | 10.44 | 10.87 | 10.26 | 10.55 | 41.1M |
| 2025-06-10 | 10.23 | 10.50 | 9.97 | 10.45 | 49.5M |
| 2025-06-09 | 10.26 | 10.26 | 9.54 | 10.12 | 49.1M |
| 2025-06-06 | 9.25 | 10.20 | 9.22 | 9.85 | 55.9M |
| 2025-06-05 | 9.66 | 9.69 | 8.88 | 8.99 | 46.4M |
| 2025-06-04 | 8.96 | 9.64 | 8.90 | 9.50 | 39.1M |
| 2025-06-03 | 8.55 | 9.09 | 8.49 | 9.03 | 42.2M |
| 2025-06-02 | 8.00 | 8.49 | 7.99 | 8.48 | 34.1M |
| 2025-05-30 | 8.08 | 8.27 | 7.93 | 8.07 | 34.0M |
| 2025-05-29 | 8.49 | 8.49 | 8.09 | 8.18 | 31.3M |
| 2025-05-28 | 9.09 | 9.09 | 8.36 | 8.38 | 39.1M |
| 2025-05-27 | 8.86 | 9.20 | 8.67 | 9.14 | 40.4M |
| 2025-05-23 | 8.66 | 8.81 | 8.47 | 8.55 | 23.1M |
| 2025-05-22 | 9.19 | 9.52 | 8.83 | 8.94 | 40.3M |
| 2025-05-21 | 8.85 | 9.32 | 8.72 | 8.84 | 37.8M |
| 2025-05-20 | 8.91 | 8.99 | 8.66 | 8.93 | 20.2M |
| 2025-05-19 | 8.82 | 9.07 | 8.69 | 8.97 | 21.1M |
| 2025-05-16 | 8.71 | 9.47 | 8.71 | 9.15 | 36.9M |
| 2025-05-15 | 8.73 | 8.80 | 8.39 | 8.70 | 28.9M |
| 2025-05-14 | 9.03 | 9.06 | 8.80 | 8.91 | 20.6M |
| 2025-05-13 | 8.88 | 9.09 | 8.63 | 9.06 | 32.8M |
| 2025-05-12 | 9.02 | 9.12 | 8.48 | 8.70 | 30.0M |
| 2025-05-09 | 8.52 | 8.89 | 8.26 | 8.48 | 32.6M |
| 2025-05-08 | 8.20 | 8.69 | 8.08 | 8.44 | 30.9M |
| 2025-05-07 | 8.00 | 8.06 | 7.68 | 7.84 | 22.6M |
| 2025-05-06 | 7.70 | 7.96 | 7.66 | 7.86 | 23.7M |
| 2025-05-05 | 8.15 | 8.18 | 7.67 | 7.90 | 33.5M |
| 2025-05-02 | 7.89 | 8.81 | 7.87 | 8.39 | 53.4M |
| 2025-05-01 | 7.49 | 7.97 | 7.40 | 7.77 | 43.5M |
| 2025-04-30 | 7.21 | 7.29 | 6.96 | 7.24 | 30.8M |
| 2025-04-29 | 7.59 | 7.61 | 7.25 | 7.42 | 43.9M |
| 2025-04-28 | 7.81 | 7.84 | 7.34 | 7.63 | 30.2M |
| 2025-04-25 | 7.90 | 8.05 | 7.71 | 7.77 | 28.1M |
| 2025-04-24 | 7.44 | 7.86 | 7.33 | 7.79 | 24.7M |
| 2025-04-23 | 7.43 | 7.83 | 7.40 | 7.50 | 40.1M |
| 2025-04-22 | 6.47 | 7.19 | 6.44 | 7.12 | 39.9M |
| 2025-04-21 | 6.49 | 6.67 | 6.26 | 6.29 | 27.8M |
| 2025-04-17 | 6.39 | 6.47 | 6.19 | 6.46 | 21.0M |
| 2025-04-16 | 6.42 | 6.53 | 6.20 | 6.36 | 34.3M |
| 2025-04-15 | 6.98 | 7.09 | 6.51 | 6.55 | 25.0M |
| 2025-04-14 | 7.34 | 7.39 | 6.91 | 7.01 | 28.6M |
| 2025-04-11 | 6.85 | 7.12 | 6.75 | 7.06 | 14.5M |
| 2025-04-10 | 7.10 | 7.16 | 6.61 | 6.79 | 18.4M |
| 2025-04-09 | 6.52 | 7.50 | 6.22 | 7.38 | 32.6M |
| 2025-04-08 | 7.43 | 7.43 | 6.30 | 6.54 | 23.4M |
| 2025-04-07 | 6.50 | 7.75 | 6.39 | 7.11 | 26.1M |
| 2025-04-04 | 7.08 | 7.19 | 6.40 | 7.14 | 20.8M |
| 2025-04-03 | 7.28 | 7.50 | 7.20 | 7.30 | 18.1M |
| 2025-04-02 | 7.33 | 8.06 | 7.30 | 8.02 | 30.4M |
| 2025-04-01 | 7.17 | 7.60 | 6.99 | 7.54 | 21.9M |
| 2025-03-31 | 7.12 | 7.26 | 6.87 | 7.12 | 21.4M |
| 2025-03-28 | 7.66 | 7.76 | 7.29 | 7.41 | 22.9M |
| 2025-03-27 | 7.75 | 8.18 | 7.66 | 7.77 | 21.9M |
| 2025-03-26 | 8.45 | 8.49 | 7.85 | 7.90 | 21.2M |
| 2025-03-25 | 8.75 | 8.83 | 8.33 | 8.51 | 30.9M |
| 2025-03-24 | 8.21 | 8.73 | 8.16 | 8.72 | 29.9M |
| 2025-03-21 | 7.62 | 8.03 | 7.50 | 7.95 | 25.5M |
| 2025-03-20 | 7.71 | 8.13 | 7.65 | 7.76 | 19.1M |
| 2025-03-19 | 7.46 | 7.95 | 7.42 | 7.78 | 19.0M |
| 2025-03-18 | 7.61 | 7.82 | 7.39 | 7.40 | 20.6M |
| 2025-03-17 | 7.69 | 8.00 | 7.57 | 7.76 | 19.7M |
| 2025-03-14 | 7.54 | 7.90 | 7.50 | 7.82 | 18.9M |
| 2025-03-13 | 7.85 | 7.88 | 7.25 | 7.31 | 18.3M |
| 2025-03-12 | 7.87 | 7.99 | 7.50 | 7.85 | 17.2M |
| 2025-03-11 | 7.63 | 7.86 | 7.24 | 7.72 | 20.3M |
| 2025-03-10 | 7.95 | 8.13 | 7.41 | 7.56 | 25.5M |
| 2025-03-07 | 8.06 | 8.55 | 7.92 | 8.37 | 25.1M |
| 2025-03-06 | 8.35 | 8.56 | 7.95 | 8.12 | 34.4M |
| 2025-03-05 | 8.66 | 8.92 | 8.43 | 8.88 | 20.8M |
| 2025-03-04 | 8.60 | 8.83 | 7.95 | 8.41 | 32.1M |
| 2025-03-03 | 10.06 | 10.15 | 8.72 | 8.86 | 36.2M |
| 2025-02-28 | 8.60 | 9.29 | 8.52 | 9.28 | 26.4M |
| 2025-02-27 | 9.48 | 9.72 | 8.60 | 8.66 | 33.2M |
| 2025-02-26 | 9.22 | 9.60 | 8.71 | 8.94 | 31.0M |
| 2025-02-25 | 9.48 | 9.96 | 8.70 | 9.32 | 42.4M |
| 2025-02-24 | 10.60 | 10.63 | 9.84 | 9.99 | 41.8M |
| 2025-02-21 | 11.89 | 11.93 | 10.44 | 10.46 | 41.0M |
| 2025-02-20 | 11.79 | 12.01 | 11.41 | 11.60 | 23.8M |
| 2025-02-19 | 11.65 | 11.99 | 11.52 | 11.56 | 15.7M |
| 2025-02-18 | 12.15 | 12.21 | 11.37 | 11.56 | 22.2M |
| 2025-02-14 | 12.16 | 12.48 | 12.03 | 12.27 | 21.6M |
| 2025-02-13 | 11.19 | 12.30 | 10.87 | 12.23 | 38.5M |
| 2025-02-12 | 10.97 | 11.32 | 10.88 | 11.16 | 16.1M |
| 2025-02-11 | 11.59 | 11.61 | 11.03 | 11.14 | 20.1M |
| 2025-02-10 | 11.73 | 11.89 | 11.41 | 11.63 | 19.5M |
| 2025-02-07 | 11.97 | 12.41 | 11.48 | 11.64 | 35.0M |
| 2025-02-06 | 11.76 | 12.05 | 11.31 | 11.61 | 18.7M |
| 2025-02-05 | 12.39 | 12.55 | 11.70 | 11.74 | 23.4M |
| 2025-02-04 | 11.80 | 12.39 | 11.79 | 12.29 | 21.6M |
| 2025-02-03 | 10.87 | 12.25 | 10.66 | 11.99 | 33.7M |
| 2025-01-31 | 12.00 | 12.46 | 11.69 | 11.88 | 38.3M |
| 2025-01-30 | 11.48 | 12.14 | 11.42 | 11.90 | 43.5M |
| 2025-01-29 | 10.83 | 11.53 | 10.71 | 11.22 | 44.7M |
| 2025-01-28 | 11.66 | 11.70 | 10.75 | 10.95 | 37.3M |
| 2025-01-27 | 12.59 | 12.63 | 11.07 | 11.45 | 56.7M |
| 2025-01-24 | 13.33 | 14.23 | 13.05 | 13.54 | 46.8M |
| 2025-01-23 | 12.83 | 14.54 | 12.75 | 12.99 | 65.6M |
| 2025-01-22 | 12.91 | 13.74 | 12.47 | 13.14 | 37.7M |
| 2025-01-21 | 13.97 | 14.37 | 12.52 | 12.74 | 46.3M |
| 2025-01-17 | 13.87 | 14.43 | 13.33 | 13.39 | 36.0M |
| 2025-01-16 | 13.33 | 13.63 | 12.96 | 13.29 | 23.3M |
| 2025-01-15 | 12.76 | 13.59 | 12.67 | 13.46 | 34.4M |
| 2025-01-14 | 12.25 | 12.70 | 11.93 | 12.24 | 27.1M |
| 2025-01-13 | 11.34 | 11.90 | 11.02 | 11.77 | 22.6M |
| 2025-01-10 | 11.76 | 12.08 | 11.49 | 12.00 | 20.8M |
| 2025-01-08 | 12.06 | 12.12 | 11.50 | 12.02 | 22.1M |
| 2025-01-07 | 12.60 | 12.99 | 12.02 | 12.41 | 23.3M |
| 2025-01-06 | 12.59 | 13.01 | 12.32 | 12.89 | 27.6M |
| 2025-01-03 | 10.57 | 12.39 | 10.45 | 12.34 | 40.7M |
| 2025-01-02 | 10.49 | 10.96 | 10.21 | 10.46 | 23.7M |