17.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.17 | 18.18 | 17.24 | 17.24 | 24.5M |
| 2024-12-30 | 18.16 | 18.21 | 17.66 | 18.16 | 24.7M |
| 2024-12-27 | 17.92 | 18.66 | 17.88 | 18.17 | 32.4M |
| 2024-12-26 | 17.90 | 18.35 | 17.80 | 18.00 | 22.3M |
| 2024-12-25 | 18.05 | 18.30 | 17.50 | 17.73 | 19.7M |
| 2024-12-24 | 17.18 | 18.04 | 17.18 | 18.00 | 31.3M |
| 2024-12-23 | 17.73 | 17.84 | 16.76 | 17.17 | 36.9M |
| 2024-12-20 | 17.70 | 18.03 | 17.45 | 17.73 | 21.8M |
| 2024-12-19 | 17.51 | 17.85 | 17.38 | 17.69 | 18.3M |
| 2024-12-18 | 17.60 | 18.11 | 17.31 | 17.69 | 20.4M |
| 2024-12-17 | 18.00 | 18.18 | 17.41 | 17.46 | 24.1M |
| 2024-12-16 | 17.95 | 18.27 | 17.50 | 18.02 | 27.8M |
| 2024-12-13 | 18.15 | 18.58 | 17.91 | 18.05 | 39.0M |
| 2024-12-12 | 17.38 | 18.45 | 17.21 | 18.32 | 45.6M |
| 2024-12-11 | 17.98 | 18.04 | 17.28 | 17.30 | 34.9M |
| 2024-12-10 | 18.80 | 18.89 | 17.95 | 18.01 | 41.2M |
| 2024-12-09 | 18.03 | 18.35 | 17.66 | 17.75 | 38.8M |
| 2024-12-06 | 18.89 | 18.98 | 18.14 | 18.29 | 43.2M |
| 2024-12-05 | 17.95 | 18.65 | 17.95 | 18.60 | 43.6M |
| 2024-12-04 | 17.90 | 18.87 | 17.80 | 17.95 | 55.8M |
| 2024-12-03 | 18.28 | 18.50 | 17.75 | 18.10 | 43.7M |
| 2024-12-02 | 17.20 | 19.20 | 17.13 | 18.28 | 59.4M |
| 2024-11-29 | 16.55 | 17.99 | 16.52 | 17.49 | 54.4M |
| 2024-11-28 | 16.39 | 17.60 | 16.30 | 16.75 | 54.0M |
| 2024-11-27 | 15.43 | 16.00 | 15.10 | 16.00 | 28.7M |
| 2024-11-26 | 15.60 | 15.90 | 15.45 | 15.48 | 20.1M |
| 2024-11-25 | 15.60 | 16.18 | 15.16 | 15.68 | 34.6M |
| 2024-11-22 | 15.88 | 16.23 | 15.30 | 15.30 | 30.0M |
| 2024-11-21 | 16.03 | 16.19 | 15.76 | 15.97 | 25.5M |
| 2024-11-20 | 15.74 | 16.30 | 15.62 | 16.04 | 31.2M |
| 2024-11-19 | 15.50 | 15.88 | 15.21 | 15.79 | 31.4M |
| 2024-11-18 | 16.37 | 16.50 | 15.34 | 15.49 | 41.5M |
| 2024-11-15 | 17.00 | 17.34 | 16.20 | 16.24 | 40.0M |
| 2024-11-14 | 17.55 | 17.61 | 16.91 | 16.92 | 34.1M |
| 2024-11-13 | 17.90 | 18.00 | 17.28 | 17.52 | 44.7M |
| 2024-11-12 | 18.70 | 18.70 | 17.80 | 18.12 | 57.0M |
| 2024-11-11 | 17.20 | 19.15 | 17.20 | 18.67 | 80.9M |
| 2024-11-08 | 17.12 | 18.37 | 16.33 | 17.70 | 97.4M |
| 2024-11-07 | 15.85 | 16.92 | 15.69 | 16.70 | 73.7M |
| 2024-11-06 | 15.82 | 17.21 | 15.82 | 16.29 | 92.7M |
| 2024-11-05 | 14.85 | 16.00 | 14.71 | 15.75 | 78.8M |
| 2024-11-04 | 14.20 | 14.86 | 14.20 | 14.74 | 36.1M |
| 2024-11-01 | 14.86 | 15.42 | 14.12 | 14.17 | 51.0M |
| 2024-10-31 | 14.17 | 15.20 | 14.06 | 14.85 | 66.8M |
| 2024-10-30 | 14.07 | 14.46 | 13.93 | 14.21 | 33.7M |
| 2024-10-29 | 14.60 | 15.15 | 14.22 | 14.25 | 58.3M |
| 2024-10-28 | 14.10 | 14.76 | 14.05 | 14.73 | 60.8M |
| 2024-10-25 | 14.52 | 14.68 | 14.04 | 14.25 | 58.5M |
| 2024-10-24 | 14.00 | 14.15 | 13.80 | 13.88 | 38.4M |
| 2024-10-23 | 13.45 | 14.79 | 13.38 | 14.03 | 80.5M |
| 2024-10-22 | 13.69 | 13.74 | 13.34 | 13.52 | 36.8M |
| 2024-10-21 | 13.70 | 13.83 | 13.53 | 13.68 | 57.5M |
| 2024-10-18 | 12.86 | 14.26 | 12.83 | 13.81 | 70.1M |
| 2024-10-17 | 13.50 | 13.55 | 13.05 | 13.07 | 30.9M |
| 2024-10-16 | 12.85 | 13.56 | 12.80 | 13.22 | 32.9M |
| 2024-10-15 | 13.29 | 13.85 | 13.16 | 13.16 | 48.8M |
| 2024-10-14 | 13.21 | 13.56 | 12.58 | 13.50 | 53.2M |
| 2024-10-11 | 13.20 | 13.72 | 12.96 | 13.14 | 59.5M |
| 2024-10-10 | 14.66 | 14.96 | 13.25 | 13.60 | 102.7M |
| 2024-10-09 | 15.05 | 16.54 | 14.65 | 14.72 | 158.8M |
| 2024-10-08 | 15.16 | 15.16 | 14.54 | 15.16 | 73.6M |
| 2024-09-30 | 13.78 | 13.78 | 13.78 | 13.78 | 16.8M |
| 2024-09-27 | 11.86 | 12.53 | 11.52 | 12.53 | 47.9M |
| 2024-09-26 | 10.80 | 11.41 | 10.69 | 11.39 | 56.4M |
| 2024-09-25 | 10.95 | 11.58 | 10.79 | 10.91 | 73.3M |
| 2024-09-24 | 9.93 | 10.82 | 9.82 | 10.82 | 62.0M |
| 2024-09-23 | 9.72 | 10.03 | 9.70 | 9.84 | 16.3M |
| 2024-09-20 | 9.64 | 9.79 | 9.60 | 9.73 | 7.9M |
| 2024-09-19 | 9.42 | 9.73 | 9.33 | 9.65 | 9.5M |
| 2024-09-18 | 9.38 | 9.43 | 9.20 | 9.35 | 6.7M |
| 2024-09-13 | 9.53 | 9.77 | 9.41 | 9.43 | 8.5M |
| 2024-09-12 | 9.54 | 9.63 | 9.50 | 9.53 | 6.2M |
| 2024-09-11 | 9.46 | 9.54 | 9.41 | 9.48 | 3.7M |
| 2024-09-10 | 9.48 | 9.59 | 9.26 | 9.52 | 6.1M |
| 2024-09-09 | 9.41 | 9.61 | 9.39 | 9.45 | 5.6M |
| 2024-09-06 | 9.83 | 9.87 | 9.51 | 9.52 | 8.3M |
| 2024-09-05 | 9.63 | 9.76 | 9.59 | 9.68 | 8.1M |
| 2024-09-04 | 9.46 | 9.62 | 9.44 | 9.53 | 5.1M |
| 2024-09-03 | 9.41 | 9.55 | 9.40 | 9.53 | 5.7M |
| 2024-09-02 | 9.56 | 9.60 | 9.40 | 9.40 | 7.5M |
| 2024-08-30 | 9.28 | 9.69 | 9.24 | 9.57 | 13.3M |
| 2024-08-29 | 9.04 | 9.29 | 9.00 | 9.24 | 6.5M |
| 2024-08-28 | 9.00 | 9.14 | 8.86 | 9.05 | 5.5M |
| 2024-08-27 | 9.14 | 9.17 | 9.00 | 9.00 | 5.9M |
| 2024-08-26 | 9.27 | 9.28 | 9.10 | 9.14 | 4.3M |
| 2024-08-23 | 9.06 | 9.31 | 9.06 | 9.22 | 5.8M |
| 2024-08-22 | 9.33 | 9.41 | 9.02 | 9.05 | 6.3M |
| 2024-08-21 | 9.41 | 9.49 | 9.28 | 9.30 | 4.7M |
| 2024-08-20 | 9.70 | 9.71 | 9.37 | 9.42 | 8.5M |
| 2024-08-19 | 9.49 | 9.83 | 9.49 | 9.71 | 9.3M |
| 2024-08-16 | 9.56 | 9.62 | 9.49 | 9.50 | 4.9M |
| 2024-08-15 | 9.40 | 9.70 | 9.38 | 9.56 | 9.2M |
| 2024-08-14 | 9.42 | 9.52 | 9.41 | 9.42 | 4.0M |
| 2024-08-13 | 9.40 | 9.50 | 9.32 | 9.48 | 6.0M |
| 2024-08-12 | 9.41 | 9.49 | 9.36 | 9.43 | 5.1M |
| 2024-08-09 | 9.66 | 9.75 | 9.47 | 9.47 | 4.9M |
| 2024-08-08 | 9.55 | 9.75 | 9.45 | 9.61 | 6.1M |
| 2024-08-07 | 9.65 | 9.69 | 9.55 | 9.57 | 4.4M |
| 2024-08-06 | 9.61 | 9.72 | 9.55 | 9.66 | 6.0M |
| 2024-08-05 | 9.60 | 9.83 | 9.47 | 9.50 | 8.8M |
| 2024-08-02 | 9.84 | 9.91 | 9.65 | 9.67 | 7.8M |
| 2024-08-01 | 9.92 | 10.06 | 9.85 | 9.88 | 12.0M |
| 2024-07-31 | 9.39 | 10.15 | 9.38 | 9.92 | 20.5M |
| 2024-07-30 | 9.27 | 9.43 | 9.21 | 9.39 | 5.1M |
| 2024-07-29 | 9.27 | 9.32 | 9.16 | 9.31 | 5.7M |
| 2024-07-26 | 9.16 | 9.31 | 9.15 | 9.26 | 5.9M |
| 2024-07-25 | 8.97 | 9.25 | 8.96 | 9.16 | 7.4M |
| 2024-07-24 | 9.10 | 9.18 | 8.98 | 8.98 | 6.4M |
| 2024-07-23 | 9.27 | 9.34 | 9.16 | 9.17 | 6.8M |
| 2024-07-22 | 9.28 | 9.37 | 9.16 | 9.25 | 7.1M |
| 2024-07-19 | 9.08 | 9.28 | 9.01 | 9.23 | 8.8M |
| 2024-07-18 | 9.01 | 9.12 | 8.85 | 9.08 | 7.5M |
| 2024-07-17 | 9.09 | 9.16 | 9.03 | 9.07 | 5.7M |
| 2024-07-16 | 9.12 | 9.18 | 9.06 | 9.11 | 6.4M |
| 2024-07-15 | 9.18 | 9.20 | 9.01 | 9.11 | 11.5M |
| 2024-07-12 | 9.57 | 9.63 | 9.48 | 9.48 | 6.0M |
| 2024-07-11 | 9.50 | 9.64 | 9.45 | 9.60 | 8.4M |
| 2024-07-10 | 9.44 | 9.55 | 9.35 | 9.35 | 6.2M |
| 2024-07-09 | 9.32 | 9.51 | 9.13 | 9.44 | 8.7M |
| 2024-07-08 | 9.67 | 9.68 | 9.28 | 9.35 | 8.1M |
| 2024-07-05 | 9.58 | 9.76 | 9.46 | 9.67 | 7.1M |
| 2024-07-04 | 9.85 | 9.95 | 9.58 | 9.59 | 7.7M |
| 2024-07-03 | 9.99 | 10.02 | 9.86 | 9.88 | 6.7M |
| 2024-07-02 | 10.01 | 10.25 | 10.00 | 10.06 | 8.9M |
| 2024-07-01 | 9.88 | 10.07 | 9.77 | 10.01 | 7.0M |
| 2024-06-28 | 10.11 | 10.24 | 9.87 | 9.93 | 10.1M |
| 2024-06-27 | 10.29 | 10.33 | 10.10 | 10.11 | 7.3M |
| 2024-06-26 | 9.78 | 10.35 | 9.72 | 10.30 | 11.4M |
| 2024-06-25 | 9.85 | 9.93 | 9.67 | 9.79 | 7.7M |
| 2024-06-24 | 10.11 | 10.14 | 9.85 | 9.86 | 9.3M |
| 2024-06-21 | 10.16 | 10.30 | 10.10 | 10.19 | 6.1M |
| 2024-06-20 | 10.46 | 10.49 | 10.16 | 10.19 | 7.2M |
| 2024-06-19 | 10.65 | 10.71 | 10.48 | 10.50 | 6.7M |
| 2024-06-18 | 10.48 | 10.69 | 10.48 | 10.62 | 7.3M |
| 2024-06-17 | 10.42 | 10.59 | 10.39 | 10.48 | 7.0M |
| 2024-06-14 | 10.29 | 10.61 | 10.21 | 10.50 | 10.8M |
| 2024-06-13 | 10.35 | 10.44 | 10.27 | 10.29 | 6.1M |
| 2024-06-12 | 10.37 | 10.51 | 10.37 | 10.40 | 6.7M |
| 2024-06-11 | 10.19 | 10.47 | 10.07 | 10.37 | 7.4M |
| 2024-06-07 | 10.30 | 10.38 | 10.13 | 10.23 | 9.1M |
| 2024-06-06 | 10.66 | 10.71 | 10.14 | 10.23 | 16.6M |
| 2024-06-05 | 10.78 | 10.85 | 10.62 | 10.63 | 7.3M |
| 2024-06-04 | 10.73 | 10.84 | 10.52 | 10.79 | 9.2M |
| 2024-06-03 | 11.10 | 11.15 | 10.66 | 10.73 | 15.4M |
| 2024-05-31 | 11.10 | 11.32 | 11.08 | 11.10 | 12.9M |
| 2024-05-30 | 11.02 | 11.21 | 10.91 | 11.13 | 10.7M |
| 2024-05-29 | 11.03 | 11.33 | 10.97 | 11.09 | 15.1M |
| 2024-05-28 | 10.83 | 11.40 | 10.66 | 11.03 | 20.8M |
| 2024-05-27 | 10.66 | 10.84 | 10.50 | 10.82 | 8.5M |
| 2024-05-24 | 10.78 | 10.89 | 10.60 | 10.65 | 9.6M |
| 2024-05-23 | 11.07 | 11.08 | 10.80 | 10.81 | 9.9M |
| 2024-05-22 | 11.03 | 11.15 | 10.92 | 11.10 | 6.9M |
| 2024-05-21 | 11.11 | 11.13 | 10.96 | 11.02 | 7.6M |
| 2024-05-20 | 11.06 | 11.28 | 11.05 | 11.14 | 10.3M |
| 2024-05-17 | 10.90 | 11.15 | 10.84 | 11.13 | 10.4M |
| 2024-05-16 | 10.95 | 11.08 | 10.90 | 10.92 | 8.7M |
| 2024-05-15 | 11.17 | 11.17 | 10.88 | 10.97 | 8.3M |
| 2024-05-14 | 11.01 | 11.09 | 10.92 | 11.06 | 8.8M |
| 2024-05-13 | 11.09 | 11.09 | 10.78 | 10.93 | 14.3M |
| 2024-05-10 | 11.51 | 11.60 | 11.07 | 11.17 | 19.9M |
| 2024-05-09 | 11.27 | 11.42 | 11.22 | 11.40 | 11.9M |
| 2024-05-08 | 11.67 | 11.68 | 11.23 | 11.26 | 21.9M |
| 2024-05-07 | 11.66 | 11.89 | 11.65 | 11.73 | 14.6M |
| 2024-05-06 | 11.78 | 11.97 | 11.65 | 11.75 | 18.3M |
| 2024-04-30 | 11.89 | 12.01 | 11.61 | 11.65 | 23.2M |
| 2024-04-29 | 11.75 | 12.04 | 11.70 | 11.97 | 42.1M |
| 2024-04-26 | 11.55 | 12.09 | 11.46 | 12.03 | 33.8M |
| 2024-04-25 | 11.45 | 11.49 | 11.28 | 11.37 | 15.6M |
| 2024-04-24 | 11.39 | 11.55 | 11.33 | 11.54 | 14.5M |
| 2024-04-23 | 11.35 | 11.47 | 11.27 | 11.36 | 15.4M |
| 2024-04-22 | 11.61 | 11.77 | 11.40 | 11.41 | 24.3M |
| 2024-04-19 | 11.47 | 11.64 | 11.31 | 11.41 | 13.9M |
| 2024-04-18 | 11.47 | 11.74 | 11.36 | 11.51 | 17.9M |
| 2024-04-17 | 11.12 | 11.51 | 11.06 | 11.51 | 17.3M |
| 2024-04-16 | 11.49 | 11.67 | 10.91 | 10.95 | 22.1M |
| 2024-04-15 | 11.30 | 11.72 | 11.28 | 11.57 | 22.6M |
| 2024-04-12 | 11.40 | 11.53 | 11.27 | 11.31 | 9.7M |
| 2024-04-11 | 11.33 | 11.54 | 11.28 | 11.40 | 11.3M |
| 2024-04-10 | 11.75 | 11.75 | 11.28 | 11.39 | 14.0M |
| 2024-04-09 | 11.65 | 11.74 | 11.57 | 11.73 | 10.8M |
| 2024-04-08 | 11.92 | 11.93 | 11.58 | 11.60 | 16.2M |
| 2024-04-03 | 12.18 | 12.18 | 11.93 | 12.00 | 12.5M |
| 2024-04-02 | 12.50 | 12.53 | 12.15 | 12.23 | 18.7M |
| 2024-04-01 | 12.30 | 12.58 | 12.30 | 12.55 | 21.2M |
| 2024-03-29 | 12.08 | 12.18 | 11.87 | 12.17 | 16.6M |
| 2024-03-28 | 11.83 | 12.26 | 11.77 | 12.11 | 22.1M |
| 2024-03-27 | 12.35 | 12.43 | 11.83 | 11.86 | 26.2M |
| 2024-03-26 | 12.82 | 12.90 | 12.26 | 12.40 | 29.6M |
| 2024-03-25 | 13.49 | 13.61 | 12.80 | 12.82 | 31.4M |
| 2024-03-22 | 13.56 | 13.64 | 13.10 | 13.42 | 39.7M |
| 2024-03-21 | 13.38 | 14.15 | 13.35 | 13.59 | 64.7M |
| 2024-03-20 | 13.02 | 13.14 | 12.95 | 13.08 | 20.1M |
| 2024-03-19 | 13.20 | 13.32 | 13.02 | 13.02 | 28.0M |
| 2024-03-18 | 13.06 | 13.29 | 12.96 | 13.27 | 38.6M |
| 2024-03-15 | 12.69 | 12.96 | 12.58 | 12.96 | 23.0M |
| 2024-03-14 | 12.83 | 13.05 | 12.69 | 12.84 | 28.7M |
| 2024-03-13 | 12.85 | 13.04 | 12.68 | 12.93 | 31.0M |
| 2024-03-12 | 12.83 | 13.00 | 12.71 | 12.85 | 30.3M |
| 2024-03-11 | 12.44 | 12.79 | 12.40 | 12.79 | 27.7M |
| 2024-03-08 | 12.58 | 12.68 | 12.22 | 12.50 | 38.1M |
| 2024-03-07 | 12.81 | 13.21 | 12.61 | 12.61 | 43.1M |
| 2024-03-06 | 12.80 | 13.01 | 12.55 | 12.82 | 36.6M |
| 2024-03-05 | 13.08 | 13.15 | 12.71 | 12.90 | 42.6M |
| 2024-03-04 | 13.28 | 13.41 | 13.00 | 13.21 | 51.6M |
| 2024-03-01 | 12.74 | 13.83 | 12.72 | 13.42 | 101.3M |
| 2024-02-29 | 12.50 | 12.95 | 12.40 | 12.82 | 64.2M |
| 2024-02-28 | 13.03 | 13.39 | 12.39 | 12.53 | 103.1M |
| 2024-02-27 | 12.60 | 12.89 | 12.52 | 12.89 | 53.1M |
| 2024-02-26 | 12.75 | 12.91 | 12.56 | 12.66 | 54.2M |
| 2024-02-23 | 12.93 | 13.08 | 12.70 | 12.93 | 61.5M |
| 2024-02-22 | 12.51 | 13.12 | 12.50 | 12.96 | 77.5M |
| 2024-02-21 | 12.33 | 13.74 | 12.21 | 12.82 | 115.4M |
| 2024-02-20 | 12.51 | 12.77 | 12.16 | 12.50 | 75.1M |
| 2024-02-19 | 12.31 | 12.87 | 11.95 | 12.85 | 93.6M |
| 2024-02-08 | 12.61 | 12.90 | 12.11 | 12.31 | 85.8M |
| 2024-02-07 | 11.43 | 12.90 | 11.35 | 12.61 | 127.2M |
| 2024-02-06 | 10.54 | 12.74 | 10.54 | 11.79 | 127.9M |
| 2024-02-05 | 12.31 | 13.17 | 11.68 | 11.71 | 158.1M |
| 2024-02-02 | 10.76 | 11.97 | 10.54 | 11.97 | 64.5M |
| 2024-02-01 | 10.11 | 11.32 | 9.82 | 10.88 | 61.1M |
| 2024-01-31 | 10.22 | 10.80 | 10.06 | 10.29 | 34.6M |
| 2024-01-30 | 10.18 | 11.15 | 10.18 | 10.43 | 32.7M |
| 2024-01-29 | 10.89 | 11.06 | 10.29 | 10.31 | 33.8M |
| 2024-01-26 | 11.11 | 11.36 | 10.93 | 11.00 | 53.9M |
| 2024-01-25 | 11.49 | 11.80 | 11.20 | 11.35 | 82.0M |
| 2024-01-24 | 11.10 | 11.45 | 10.69 | 11.45 | 73.6M |
| 2024-01-23 | 10.23 | 10.41 | 10.23 | 10.41 | 12.0M |
| 2024-01-22 | 10.03 | 10.08 | 9.42 | 9.46 | 14.4M |
| 2024-01-19 | 10.35 | 10.38 | 10.04 | 10.10 | 10.6M |
| 2024-01-18 | 10.16 | 10.37 | 9.88 | 10.35 | 15.2M |
| 2024-01-17 | 10.55 | 10.55 | 10.20 | 10.20 | 6.9M |
| 2024-01-16 | 10.48 | 10.49 | 10.22 | 10.46 | 8.8M |
| 2024-01-15 | 10.42 | 10.60 | 10.40 | 10.46 | 5.8M |
| 2024-01-12 | 10.64 | 10.72 | 10.54 | 10.54 | 7.5M |
| 2024-01-11 | 10.28 | 10.86 | 10.28 | 10.75 | 12.1M |
| 2024-01-10 | 10.44 | 10.49 | 10.16 | 10.26 | 8.8M |
| 2024-01-09 | 10.58 | 10.72 | 10.38 | 10.47 | 10.1M |
| 2024-01-08 | 10.85 | 10.87 | 10.53 | 10.53 | 12.0M |
| 2024-01-05 | 11.06 | 11.14 | 10.87 | 10.90 | 8.3M |
| 2024-01-04 | 11.20 | 11.25 | 11.05 | 11.10 | 7.3M |
| 2024-01-03 | 11.35 | 11.40 | 11.15 | 11.26 | 11.5M |
| 2024-01-02 | 11.59 | 11.64 | 11.31 | 11.34 | 12.7M |