17.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.55 | 19.58 | 18.91 | 18.91 | 14.0M |
| 2024-12-30 | 19.78 | 20.06 | 19.50 | 19.54 | 10.7M |
| 2024-12-27 | 19.71 | 20.08 | 19.55 | 19.71 | 10.1M |
| 2024-12-26 | 19.60 | 19.97 | 19.35 | 19.75 | 9.5M |
| 2024-12-25 | 20.13 | 20.21 | 19.33 | 19.50 | 13.0M |
| 2024-12-24 | 19.90 | 20.21 | 19.77 | 20.09 | 12.3M |
| 2024-12-23 | 20.30 | 20.65 | 19.63 | 19.70 | 15.9M |
| 2024-12-20 | 20.48 | 20.58 | 20.01 | 20.35 | 11.4M |
| 2024-12-19 | 20.01 | 20.60 | 19.71 | 20.48 | 12.5M |
| 2024-12-18 | 20.20 | 20.76 | 20.06 | 20.16 | 11.0M |
| 2024-12-17 | 20.03 | 20.68 | 20.00 | 20.05 | 12.4M |
| 2024-12-16 | 20.62 | 20.75 | 20.01 | 20.13 | 13.2M |
| 2024-12-13 | 21.50 | 21.50 | 20.55 | 20.60 | 26.5M |
| 2024-12-12 | 21.13 | 21.88 | 21.02 | 21.54 | 22.5M |
| 2024-12-11 | 22.39 | 22.39 | 20.98 | 21.22 | 38.9M |
| 2024-12-10 | 22.50 | 23.45 | 21.53 | 22.48 | 44.9M |
| 2024-12-09 | 21.78 | 21.78 | 19.88 | 21.45 | 46.1M |
| 2024-12-06 | 22.02 | 22.35 | 21.78 | 22.09 | 12.9M |
| 2024-12-05 | 22.01 | 22.40 | 21.83 | 22.02 | 14.5M |
| 2024-12-04 | 22.28 | 22.95 | 21.50 | 22.12 | 19.6M |
| 2024-12-03 | 22.02 | 22.39 | 21.59 | 22.30 | 18.8M |
| 2024-12-02 | 22.03 | 22.36 | 21.84 | 22.15 | 13.7M |
| 2024-11-29 | 20.80 | 22.58 | 20.80 | 22.22 | 27.3M |
| 2024-11-28 | 20.78 | 21.17 | 20.46 | 20.73 | 18.9M |
| 2024-11-27 | 20.40 | 20.83 | 20.11 | 20.80 | 10.7M |
| 2024-11-26 | 20.89 | 21.19 | 20.40 | 20.44 | 8.9M |
| 2024-11-25 | 20.80 | 21.09 | 20.30 | 20.90 | 14.0M |
| 2024-11-22 | 21.52 | 21.58 | 20.78 | 20.82 | 12.5M |
| 2024-11-21 | 21.85 | 21.85 | 21.27 | 21.47 | 16.0M |
| 2024-11-20 | 21.74 | 22.44 | 21.60 | 21.93 | 17.0M |
| 2024-11-19 | 21.89 | 22.13 | 21.14 | 21.83 | 22.6M |
| 2024-11-18 | 22.72 | 22.83 | 21.55 | 21.78 | 20.3M |
| 2024-11-15 | 23.32 | 23.63 | 22.50 | 22.72 | 24.2M |
| 2024-11-14 | 24.18 | 24.50 | 23.24 | 23.39 | 18.1M |
| 2024-11-13 | 23.68 | 24.45 | 23.51 | 24.15 | 19.2M |
| 2024-11-12 | 24.91 | 25.06 | 23.29 | 23.55 | 28.1M |
| 2024-11-11 | 23.47 | 25.46 | 23.20 | 24.89 | 33.4M |
| 2024-11-08 | 23.08 | 24.13 | 23.08 | 23.79 | 31.8M |
| 2024-11-07 | 23.01 | 23.76 | 22.69 | 23.05 | 30.1M |
| 2024-11-06 | 23.11 | 24.91 | 22.91 | 23.86 | 58.7M |
| 2024-11-05 | 21.01 | 22.85 | 21.01 | 22.85 | 42.1M |
| 2024-11-04 | 19.56 | 21.00 | 19.56 | 20.77 | 34.3M |
| 2024-11-01 | 20.25 | 20.25 | 19.41 | 19.56 | 17.5M |
| 2024-10-31 | 20.08 | 20.78 | 19.60 | 20.40 | 22.7M |
| 2024-10-30 | 19.55 | 20.15 | 19.45 | 19.90 | 23.2M |
| 2024-10-29 | 19.30 | 20.00 | 19.21 | 19.76 | 23.2M |
| 2024-10-28 | 18.74 | 19.42 | 18.42 | 19.35 | 21.7M |
| 2024-10-25 | 18.68 | 18.83 | 18.42 | 18.64 | 12.2M |
| 2024-10-24 | 18.77 | 19.27 | 18.57 | 18.77 | 16.6M |
| 2024-10-23 | 19.05 | 19.17 | 18.62 | 18.76 | 19.6M |
| 2024-10-22 | 19.00 | 19.25 | 18.45 | 19.15 | 19.1M |
| 2024-10-21 | 18.19 | 19.30 | 18.04 | 19.05 | 27.0M |
| 2024-10-18 | 17.73 | 18.58 | 17.54 | 18.19 | 22.6M |
| 2024-10-17 | 18.07 | 18.28 | 17.77 | 17.87 | 15.7M |
| 2024-10-16 | 17.51 | 18.15 | 17.38 | 18.03 | 17.6M |
| 2024-10-15 | 17.89 | 18.38 | 17.57 | 17.80 | 24.1M |
| 2024-10-14 | 18.38 | 18.50 | 17.39 | 18.16 | 42.8M |
| 2024-10-11 | 18.87 | 19.12 | 18.33 | 18.64 | 15.2M |
| 2024-10-10 | 18.18 | 19.50 | 18.16 | 18.87 | 27.6M |
| 2024-10-09 | 19.08 | 19.50 | 17.95 | 18.00 | 30.3M |
| 2024-10-08 | 21.40 | 21.48 | 18.99 | 19.74 | 45.6M |
| 2024-09-30 | 19.00 | 19.70 | 18.60 | 19.70 | 31.4M |
| 2024-09-27 | 18.00 | 18.50 | 17.70 | 18.35 | 10.5M |
| 2024-09-26 | 17.63 | 17.80 | 17.20 | 17.80 | 12.4M |
| 2024-09-25 | 17.19 | 18.17 | 17.19 | 17.79 | 13.3M |
| 2024-09-24 | 16.50 | 17.03 | 16.28 | 17.02 | 10.1M |
| 2024-09-23 | 16.65 | 16.95 | 16.33 | 16.39 | 6.6M |
| 2024-09-20 | 16.75 | 16.95 | 16.50 | 16.82 | 5.1M |
| 2024-09-19 | 17.05 | 17.09 | 16.58 | 16.75 | 6.2M |
| 2024-09-18 | 16.79 | 17.08 | 16.66 | 17.00 | 4.6M |
| 2024-09-13 | 16.97 | 17.05 | 16.67 | 16.70 | 3.4M |
| 2024-09-12 | 16.80 | 17.30 | 16.79 | 16.99 | 4.1M |
| 2024-09-11 | 16.85 | 17.13 | 16.79 | 16.89 | 3.7M |
| 2024-09-10 | 16.61 | 16.98 | 16.41 | 16.96 | 4.3M |
| 2024-09-09 | 16.80 | 16.80 | 16.30 | 16.55 | 5.8M |
| 2024-09-06 | 16.83 | 17.19 | 16.75 | 16.82 | 3.7M |
| 2024-09-05 | 17.00 | 17.04 | 16.67 | 16.81 | 3.9M |
| 2024-09-04 | 16.66 | 17.19 | 16.27 | 16.93 | 8.3M |
| 2024-09-03 | 16.30 | 16.88 | 16.26 | 16.80 | 6.5M |
| 2024-09-02 | 16.45 | 16.54 | 16.24 | 16.29 | 5.7M |
| 2024-08-30 | 15.88 | 16.84 | 15.88 | 16.48 | 12.1M |
| 2024-08-29 | 15.99 | 16.40 | 15.95 | 15.99 | 9.1M |
| 2024-08-28 | 16.54 | 16.68 | 15.74 | 16.09 | 13.3M |
| 2024-08-27 | 17.27 | 17.28 | 16.47 | 16.54 | 8.5M |
| 2024-08-26 | 17.10 | 17.28 | 16.51 | 17.18 | 6.2M |
| 2024-08-23 | 16.88 | 17.22 | 16.75 | 17.19 | 7.7M |
| 2024-08-22 | 16.55 | 17.03 | 16.40 | 16.92 | 8.9M |
| 2024-08-21 | 16.33 | 16.76 | 16.27 | 16.57 | 6.2M |
| 2024-08-20 | 16.70 | 16.78 | 16.22 | 16.38 | 6.6M |
| 2024-08-19 | 16.74 | 17.00 | 16.61 | 16.73 | 5.6M |
| 2024-08-16 | 16.77 | 16.81 | 16.33 | 16.75 | 9.4M |
| 2024-08-15 | 17.05 | 17.25 | 16.65 | 16.77 | 7.6M |
| 2024-08-14 | 17.30 | 17.43 | 16.98 | 17.02 | 4.9M |
| 2024-08-13 | 16.94 | 17.35 | 16.92 | 17.20 | 5.0M |
| 2024-08-12 | 17.10 | 17.25 | 16.83 | 16.96 | 4.6M |
| 2024-08-09 | 16.99 | 17.27 | 16.93 | 17.07 | 4.9M |
| 2024-08-08 | 17.21 | 17.29 | 16.87 | 16.96 | 7.2M |
| 2024-08-07 | 17.63 | 17.64 | 16.91 | 17.26 | 9.0M |
| 2024-08-06 | 16.80 | 17.38 | 16.80 | 17.34 | 11.0M |
| 2024-08-05 | 16.98 | 17.27 | 16.52 | 16.65 | 10.5M |
| 2024-08-02 | 17.18 | 17.36 | 17.01 | 17.10 | 5.5M |
| 2024-08-01 | 17.50 | 17.65 | 17.18 | 17.29 | 7.5M |
| 2024-07-31 | 17.07 | 17.58 | 16.90 | 17.42 | 10.9M |
| 2024-07-30 | 17.55 | 17.60 | 17.02 | 17.09 | 12.3M |
| 2024-07-29 | 17.48 | 17.81 | 17.23 | 17.59 | 13.3M |
| 2024-07-26 | 16.74 | 17.29 | 16.46 | 17.06 | 13.2M |
| 2024-07-25 | 16.58 | 17.08 | 16.50 | 16.75 | 11.6M |
| 2024-07-24 | 16.29 | 16.95 | 16.16 | 16.67 | 19.5M |
| 2024-07-23 | 16.37 | 16.99 | 16.14 | 16.30 | 29.1M |
| 2024-07-22 | 15.46 | 15.98 | 15.44 | 15.60 | 10.0M |
| 2024-07-19 | 15.42 | 15.48 | 15.20 | 15.32 | 7.9M |
| 2024-07-18 | 15.04 | 15.57 | 14.81 | 15.53 | 9.5M |
| 2024-07-17 | 15.51 | 15.61 | 15.01 | 15.06 | 9.5M |
| 2024-07-16 | 15.66 | 15.79 | 15.28 | 15.56 | 8.5M |
| 2024-07-15 | 16.08 | 16.08 | 15.55 | 15.65 | 8.2M |
| 2024-07-12 | 15.99 | 16.16 | 15.71 | 16.08 | 7.5M |
| 2024-07-11 | 16.15 | 16.20 | 15.55 | 15.93 | 11.5M |
| 2024-07-10 | 16.34 | 16.37 | 15.80 | 15.85 | 10.1M |
| 2024-07-09 | 15.49 | 16.46 | 15.42 | 16.35 | 14.0M |
| 2024-07-08 | 15.70 | 16.01 | 15.49 | 15.54 | 10.2M |
| 2024-07-05 | 15.91 | 16.09 | 15.59 | 15.84 | 8.3M |
| 2024-07-04 | 15.66 | 16.37 | 15.66 | 16.00 | 14.6M |
| 2024-07-03 | 16.10 | 16.10 | 15.62 | 15.66 | 13.1M |
| 2024-07-02 | 16.58 | 16.61 | 15.95 | 16.10 | 17.6M |
| 2024-07-01 | 16.87 | 16.98 | 16.09 | 16.61 | 15.4M |
| 2024-06-28 | 16.48 | 17.18 | 16.42 | 16.87 | 16.6M |
| 2024-06-27 | 16.67 | 16.75 | 16.35 | 16.64 | 10.9M |
| 2024-06-26 | 17.30 | 17.34 | 16.31 | 16.87 | 19.9M |
| 2024-06-25 | 17.69 | 17.81 | 17.07 | 17.24 | 12.0M |
| 2024-06-24 | 17.90 | 18.14 | 17.52 | 17.61 | 16.9M |
| 2024-06-21 | 18.25 | 18.25 | 17.83 | 18.06 | 16.7M |
| 2024-06-20 | 19.99 | 19.99 | 18.17 | 18.44 | 38.3M |
| 2024-06-19 | 20.29 | 20.65 | 19.96 | 20.05 | 11.8M |
| 2024-06-18 | 20.11 | 20.52 | 19.82 | 20.32 | 16.1M |
| 2024-06-17 | 19.46 | 20.41 | 19.21 | 20.07 | 22.5M |
| 2024-06-14 | 19.71 | 20.47 | 19.40 | 19.49 | 25.9M |
| 2024-06-13 | 19.20 | 19.96 | 19.04 | 19.80 | 21.1M |
| 2024-06-12 | 18.97 | 19.45 | 18.74 | 19.28 | 18.8M |
| 2024-06-11 | 18.88 | 19.18 | 18.58 | 19.06 | 14.7M |
| 2024-06-07 | 19.35 | 19.40 | 18.70 | 18.86 | 16.1M |
| 2024-06-06 | 19.14 | 19.42 | 18.87 | 19.08 | 20.9M |
| 2024-06-05 | 19.59 | 19.88 | 19.07 | 19.13 | 29.8M |
| 2024-06-04 | 17.70 | 19.57 | 17.70 | 19.57 | 43.4M |
| 2024-06-03 | 17.72 | 17.92 | 17.50 | 17.79 | 11.9M |
| 2024-05-31 | 18.39 | 18.40 | 17.56 | 17.72 | 19.0M |
| 2024-05-30 | 18.64 | 18.91 | 18.30 | 18.40 | 15.0M |
| 2024-05-29 | 18.25 | 18.98 | 17.92 | 18.64 | 21.3M |
| 2024-05-28 | 18.30 | 18.55 | 17.88 | 18.22 | 16.6M |
| 2024-05-27 | 17.80 | 18.78 | 17.32 | 18.40 | 34.2M |
| 2024-05-24 | 17.12 | 18.14 | 17.12 | 17.50 | 19.1M |
| 2024-05-23 | 17.76 | 17.76 | 16.97 | 17.12 | 16.2M |
| 2024-05-22 | 17.51 | 17.88 | 17.26 | 17.79 | 11.6M |
| 2024-05-21 | 18.04 | 18.04 | 17.45 | 17.50 | 9.8M |
| 2024-05-20 | 17.72 | 18.13 | 17.46 | 18.04 | 11.9M |
| 2024-05-17 | 17.90 | 18.07 | 17.53 | 17.82 | 17.1M |
| 2024-05-16 | 18.66 | 18.69 | 17.98 | 18.08 | 17.7M |
| 2024-05-15 | 18.50 | 18.81 | 18.11 | 18.76 | 15.3M |
| 2024-05-14 | 18.45 | 18.91 | 18.26 | 18.49 | 18.2M |
| 2024-05-13 | 19.18 | 19.38 | 18.09 | 18.61 | 23.3M |
| 2024-05-10 | 19.50 | 20.00 | 19.07 | 19.19 | 25.8M |
| 2024-05-09 | 19.16 | 19.80 | 18.48 | 19.50 | 23.4M |
| 2024-05-08 | 18.55 | 20.12 | 18.01 | 19.01 | 36.0M |
| 2024-05-07 | 18.77 | 18.88 | 18.00 | 18.30 | 24.9M |
| 2024-05-06 | 17.53 | 18.76 | 17.30 | 18.23 | 24.8M |
| 2024-04-30 | 17.42 | 17.53 | 16.95 | 17.14 | 13.6M |
| 2024-04-29 | 16.96 | 17.50 | 16.80 | 17.42 | 16.8M |
| 2024-04-26 | 16.10 | 17.01 | 16.03 | 16.85 | 30.6M |
| 2024-04-25 | 17.20 | 17.25 | 16.60 | 16.95 | 9.5M |
| 2024-04-24 | 16.81 | 17.29 | 16.81 | 17.26 | 9.4M |
| 2024-04-23 | 17.44 | 17.59 | 16.76 | 16.80 | 11.7M |
| 2024-04-22 | 17.91 | 17.96 | 17.36 | 17.39 | 7.9M |
| 2024-04-19 | 17.73 | 18.04 | 17.50 | 17.76 | 8.2M |
| 2024-04-18 | 18.01 | 18.20 | 17.51 | 17.92 | 14.8M |
| 2024-04-17 | 18.23 | 18.45 | 17.90 | 18.10 | 18.3M |
| 2024-04-16 | 18.33 | 18.89 | 18.03 | 18.07 | 11.8M |
| 2024-04-15 | 18.15 | 18.82 | 17.85 | 18.56 | 18.0M |
| 2024-04-12 | 17.71 | 18.55 | 17.68 | 17.92 | 11.5M |
| 2024-04-11 | 16.93 | 18.07 | 16.90 | 17.76 | 12.9M |
| 2024-04-10 | 17.31 | 17.38 | 16.90 | 17.04 | 8.0M |
| 2024-04-09 | 17.68 | 17.68 | 17.10 | 17.31 | 7.8M |
| 2024-04-08 | 17.90 | 18.01 | 17.54 | 17.57 | 12.6M |
| 2024-04-03 | 18.70 | 18.70 | 17.73 | 17.89 | 15.5M |
| 2024-04-02 | 19.21 | 19.25 | 18.50 | 18.74 | 10.0M |
| 2024-04-01 | 19.00 | 19.30 | 18.75 | 19.21 | 7.4M |
| 2024-03-29 | 18.51 | 18.86 | 18.25 | 18.85 | 5.6M |
| 2024-03-28 | 18.46 | 18.98 | 18.31 | 18.50 | 7.2M |
| 2024-03-27 | 19.06 | 19.19 | 18.30 | 18.47 | 11.2M |
| 2024-03-26 | 19.32 | 19.40 | 18.98 | 19.06 | 10.3M |
| 2024-03-25 | 19.68 | 19.83 | 19.04 | 19.20 | 15.8M |
| 2024-03-22 | 19.88 | 20.12 | 19.48 | 19.90 | 9.7M |
| 2024-03-21 | 19.60 | 20.50 | 19.60 | 19.89 | 18.4M |
| 2024-03-20 | 19.05 | 19.55 | 18.86 | 19.42 | 12.7M |
| 2024-03-19 | 19.27 | 19.56 | 19.05 | 19.05 | 10.9M |
| 2024-03-18 | 18.93 | 19.52 | 18.82 | 19.50 | 17.9M |
| 2024-03-15 | 19.49 | 19.49 | 18.64 | 19.07 | 16.0M |
| 2024-03-14 | 19.02 | 19.70 | 18.95 | 19.38 | 14.5M |
| 2024-03-13 | 18.87 | 19.87 | 18.82 | 19.33 | 27.3M |
| 2024-03-12 | 20.08 | 20.08 | 18.88 | 18.96 | 20.8M |
| 2024-03-11 | 18.79 | 20.14 | 18.79 | 19.76 | 25.3M |
| 2024-03-08 | 18.69 | 18.78 | 18.15 | 18.72 | 17.1M |
| 2024-03-07 | 18.48 | 19.07 | 18.30 | 18.70 | 21.4M |
| 2024-03-06 | 17.60 | 18.88 | 17.57 | 18.68 | 25.9M |
| 2024-03-05 | 17.69 | 18.29 | 17.51 | 17.70 | 17.0M |
| 2024-03-04 | 18.08 | 18.20 | 17.40 | 17.76 | 24.8M |
| 2024-03-01 | 16.72 | 17.76 | 16.70 | 17.73 | 33.0M |
| 2024-02-29 | 15.60 | 16.55 | 15.53 | 16.55 | 17.0M |
| 2024-02-28 | 16.56 | 17.02 | 15.82 | 15.82 | 23.6M |
| 2024-02-27 | 16.01 | 16.57 | 15.88 | 16.56 | 15.5M |
| 2024-02-26 | 16.21 | 16.60 | 15.94 | 16.11 | 16.8M |
| 2024-02-23 | 16.36 | 16.36 | 15.91 | 16.26 | 17.5M |
| 2024-02-22 | 15.71 | 16.30 | 15.51 | 16.30 | 24.5M |
| 2024-02-21 | 15.50 | 16.05 | 15.40 | 15.54 | 14.1M |
| 2024-02-20 | 15.71 | 15.78 | 15.37 | 15.70 | 12.0M |
| 2024-02-19 | 16.10 | 16.33 | 15.59 | 15.83 | 15.8M |
| 2024-02-08 | 16.28 | 17.07 | 15.92 | 16.01 | 17.2M |
| 2024-02-07 | 15.08 | 16.47 | 14.93 | 16.28 | 20.7M |
| 2024-02-06 | 13.50 | 15.30 | 13.41 | 15.18 | 14.7M |
| 2024-02-05 | 13.81 | 14.34 | 12.79 | 13.96 | 15.2M |
| 2024-02-02 | 14.37 | 14.64 | 13.26 | 13.88 | 12.4M |
| 2024-02-01 | 14.76 | 15.00 | 14.00 | 14.36 | 10.5M |
| 2024-01-31 | 15.27 | 15.38 | 14.77 | 14.77 | 7.8M |
| 2024-01-30 | 15.15 | 15.60 | 14.86 | 15.36 | 9.7M |
| 2024-01-29 | 15.55 | 15.66 | 15.20 | 15.22 | 7.6M |
| 2024-01-26 | 15.50 | 15.78 | 15.34 | 15.53 | 7.3M |
| 2024-01-25 | 14.98 | 15.83 | 14.74 | 15.58 | 14.3M |
| 2024-01-24 | 14.37 | 14.95 | 14.23 | 14.85 | 7.8M |
| 2024-01-23 | 13.67 | 14.51 | 13.62 | 14.42 | 10.0M |
| 2024-01-22 | 14.20 | 14.38 | 13.62 | 13.66 | 9.9M |
| 2024-01-19 | 14.92 | 14.92 | 14.30 | 14.30 | 10.9M |
| 2024-01-18 | 14.71 | 15.29 | 14.38 | 14.91 | 12.6M |
| 2024-01-17 | 14.62 | 15.18 | 14.49 | 14.49 | 7.4M |
| 2024-01-16 | 14.48 | 14.81 | 14.26 | 14.68 | 7.5M |
| 2024-01-15 | 14.58 | 14.90 | 14.44 | 14.48 | 5.1M |
| 2024-01-12 | 14.67 | 14.67 | 14.30 | 14.58 | 5.5M |
| 2024-01-11 | 13.97 | 14.59 | 13.93 | 14.50 | 7.7M |
| 2024-01-10 | 14.37 | 14.55 | 13.94 | 13.97 | 6.3M |
| 2024-01-09 | 14.46 | 14.81 | 14.35 | 14.46 | 6.5M |
| 2024-01-08 | 14.74 | 14.81 | 14.43 | 14.55 | 9.9M |
| 2024-01-05 | 15.11 | 15.25 | 14.60 | 14.79 | 7.4M |
| 2024-01-04 | 15.42 | 15.43 | 15.06 | 15.10 | 6.0M |
| 2024-01-03 | 14.99 | 15.49 | 14.95 | 15.43 | 8.1M |
| 2024-01-02 | 15.29 | 15.29 | 15.01 | 15.07 | 5.5M |