17.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 16.90 | 17.15 | 16.85 | 17.05 | 1.7M |
| 2022-12-29 | 16.70 | 16.85 | 16.40 | 16.80 | 4.2M |
| 2022-12-28 | 16.85 | 16.95 | 16.80 | 16.85 | 1.7M |
| 2022-12-27 | 17.00 | 17.00 | 16.85 | 16.90 | 1.2M |
| 2022-12-26 | 17.05 | 17.05 | 16.85 | 16.90 | 1.2M |
| 2022-12-23 | 16.95 | 17.15 | 16.90 | 17.05 | 1.4M |
| 2022-12-22 | 17.10 | 17.15 | 17.00 | 17.10 | 0.9M |
| 2022-12-21 | 17.00 | 17.10 | 16.95 | 17.00 | 1.1M |
| 2022-12-20 | 17.15 | 17.30 | 16.90 | 17.00 | 2.3M |
| 2022-12-19 | 17.00 | 17.25 | 16.90 | 17.10 | 2.6M |
| 2022-12-16 | 17.00 | 17.25 | 16.90 | 17.05 | 3.0M |
| 2022-12-15 | 17.15 | 17.20 | 17.10 | 17.15 | 1.7M |
| 2022-12-14 | 16.90 | 17.20 | 16.85 | 17.10 | 2.5M |
| 2022-12-13 | 16.90 | 17.05 | 16.75 | 16.85 | 5.7M |
| 2022-12-12 | 17.70 | 17.70 | 16.75 | 16.85 | 13.1M |
| 2022-12-09 | 18.40 | 18.45 | 18.10 | 18.20 | 3.7M |
| 2022-12-08 | 18.00 | 18.35 | 17.95 | 18.30 | 2.5M |
| 2022-12-07 | 17.95 | 18.35 | 17.85 | 18.00 | 3.4M |
| 2022-12-06 | 18.15 | 18.20 | 17.95 | 17.95 | 2.4M |
| 2022-12-05 | 18.20 | 18.45 | 18.10 | 18.20 | 4.4M |
| 2022-12-02 | 17.55 | 18.20 | 17.55 | 18.10 | 7.2M |
| 2022-12-01 | 17.90 | 17.90 | 17.50 | 17.55 | 6.1M |
| 2022-11-30 | 17.20 | 17.70 | 17.20 | 17.65 | 5.1M |
| 2022-11-29 | 17.20 | 17.30 | 17.00 | 17.20 | 1.9M |
| 2022-11-28 | 17.15 | 17.20 | 16.90 | 17.15 | 2.1M |
| 2022-11-25 | 17.20 | 17.35 | 17.15 | 17.20 | 2.0M |
| 2022-11-24 | 17.25 | 17.35 | 17.10 | 17.15 | 1.6M |
| 2022-11-23 | 17.15 | 17.25 | 17.05 | 17.15 | 1.3M |
| 2022-11-22 | 17.20 | 17.20 | 16.95 | 17.00 | 2.0M |
| 2022-11-21 | 17.10 | 17.20 | 17.05 | 17.15 | 1.7M |
| 2022-11-18 | 17.35 | 17.45 | 17.05 | 17.05 | 2.5M |
| 2022-11-17 | 17.05 | 17.50 | 17.05 | 17.30 | 3.1M |
| 2022-11-16 | 17.35 | 17.50 | 17.00 | 17.00 | 3.7M |
| 2022-11-15 | 17.70 | 17.70 | 17.20 | 17.25 | 4.5M |
| 2022-11-14 | 16.80 | 17.55 | 16.80 | 17.50 | 6.6M |
| 2022-11-11 | 17.30 | 17.30 | 16.50 | 16.75 | 8.8M |
| 2022-11-10 | 17.10 | 17.20 | 16.85 | 16.95 | 4.7M |
| 2022-11-09 | 17.20 | 17.50 | 17.15 | 17.25 | 6.9M |
| 2022-11-08 | 16.80 | 16.95 | 16.70 | 16.90 | 2.8M |
| 2022-11-07 | 16.80 | 16.85 | 16.70 | 16.75 | 2.5M |
| 2022-11-04 | 16.85 | 16.85 | 16.60 | 16.80 | 2.2M |
| 2022-11-03 | 16.80 | 16.95 | 16.75 | 16.85 | 1.6M |
| 2022-11-02 | 16.90 | 17.15 | 16.80 | 16.95 | 3.0M |
| 2022-11-01 | 16.70 | 16.95 | 16.65 | 16.75 | 2.1M |
| 2022-10-31 | 16.75 | 16.80 | 16.55 | 16.60 | 2.1M |
| 2022-10-28 | 16.90 | 16.90 | 16.45 | 16.55 | 1.9M |
| 2022-10-27 | 16.60 | 16.80 | 16.60 | 16.80 | 2.5M |
| 2022-10-26 | 16.90 | 16.90 | 16.50 | 16.60 | 2.5M |
| 2022-10-25 | 17.00 | 17.10 | 16.65 | 16.80 | 2.6M |
| 2022-10-24 | 16.90 | 17.25 | 16.85 | 16.90 | 2.8M |
| 2022-10-21 | 16.75 | 17.05 | 16.65 | 16.75 | 4.4M |
| 2022-10-20 | 17.35 | 17.45 | 16.90 | 17.40 | 6.0M |
| 2022-10-19 | 17.35 | 17.75 | 17.35 | 17.55 | 3.8M |
| 2022-10-18 | 17.15 | 17.35 | 17.10 | 17.35 | 3.0M |
| 2022-10-17 | 17.05 | 17.05 | 16.75 | 17.00 | 3.0M |
| 2022-10-14 | 16.95 | 17.40 | 16.95 | 17.25 | 4.4M |
| 2022-10-13 | 17.30 | 17.30 | 16.40 | 16.50 | 7.7M |
| 2022-10-12 | 17.35 | 17.50 | 17.20 | 17.25 | 2.8M |
| 2022-10-11 | 17.60 | 17.60 | 17.05 | 17.45 | 5.3M |
| 2022-10-07 | 18.10 | 18.35 | 18.00 | 18.10 | 2.5M |
| 2022-10-06 | 18.20 | 18.25 | 17.80 | 18.15 | 2.7M |
| 2022-10-05 | 18.25 | 18.40 | 18.10 | 18.15 | 3.8M |
| 2022-10-04 | 17.90 | 18.20 | 17.75 | 17.95 | 2.8M |
| 2022-10-03 | 17.80 | 17.90 | 17.20 | 17.55 | 4.8M |
| 2022-09-30 | 17.80 | 18.15 | 17.70 | 18.05 | 2.7M |
| 2022-09-29 | 17.75 | 18.35 | 17.75 | 18.30 | 7.0M |
| 2022-09-28 | 18.45 | 18.50 | 17.50 | 17.65 | 5.4M |
| 2022-09-27 | 18.20 | 18.45 | 18.15 | 18.45 | 2.8M |
| 2022-09-26 | 18.90 | 18.90 | 18.00 | 18.25 | 7.3M |
| 2022-09-23 | 19.20 | 19.35 | 18.90 | 19.00 | 3.3M |
| 2022-09-22 | 19.20 | 19.20 | 18.90 | 19.15 | 6.3M |
| 2022-09-21 | 20.10 | 20.10 | 19.40 | 19.50 | 5.6M |
| 2022-09-20 | 20.05 | 20.10 | 19.85 | 20.10 | 3.0M |
| 2022-09-19 | 20.15 | 20.15 | 19.80 | 19.85 | 4.0M |
| 2022-09-16 | 20.35 | 20.35 | 19.70 | 20.20 | 5.9M |
| 2022-09-15 | 20.35 | 20.55 | 20.20 | 20.20 | 3.7M |
| 2022-09-14 | 20.05 | 20.60 | 20.05 | 20.35 | 4.8M |
| 2022-09-13 | 20.15 | 20.60 | 20.10 | 20.50 | 7.2M |
| 2022-09-12 | 21.05 | 21.35 | 20.00 | 20.15 | 14.1M |
| 2022-09-08 | 20.15 | 20.85 | 20.05 | 20.85 | 12.6M |
| 2022-09-07 | 19.90 | 20.05 | 19.65 | 19.95 | 5.0M |
| 2022-09-06 | 20.00 | 20.25 | 19.55 | 19.65 | 6.5M |
| 2022-09-05 | 20.30 | 20.30 | 19.85 | 19.85 | 5.5M |
| 2022-09-02 | 20.60 | 20.60 | 20.30 | 20.35 | 3.2M |
| 2022-09-01 | 20.20 | 20.45 | 20.05 | 20.35 | 7.1M |
| 2022-08-31 | 20.55 | 21.25 | 20.20 | 20.30 | 12.8M |
| 2022-08-30 | 20.20 | 20.75 | 20.15 | 20.55 | 10.1M |
| 2022-08-29 | 19.85 | 20.20 | 19.65 | 20.05 | 5.3M |
| 2022-08-26 | 20.75 | 20.80 | 20.20 | 20.30 | 7.0M |
| 2022-08-25 | 20.60 | 20.60 | 20.20 | 20.40 | 5.7M |
| 2022-08-24 | 19.95 | 20.65 | 19.90 | 20.45 | 11.0M |
| 2022-08-23 | 19.95 | 20.20 | 19.70 | 19.85 | 5.5M |
| 2022-08-22 | 19.95 | 20.15 | 19.75 | 19.95 | 8.5M |
| 2022-08-19 | 20.60 | 20.80 | 20.00 | 20.20 | 11.5M |
| 2022-08-18 | 20.15 | 21.00 | 20.00 | 20.50 | 19.1M |
| 2022-08-17 | 20.45 | 20.65 | 20.00 | 20.15 | 26.9M |
| 2022-08-16 | 18.90 | 20.30 | 18.85 | 20.30 | 36.5M |
| 2022-08-15 | 19.30 | 19.40 | 18.65 | 18.75 | 15.5M |
| 2022-08-12 | 19.60 | 19.65 | 19.15 | 19.20 | 17.4M |
| 2022-08-11 | 19.40 | 19.75 | 19.00 | 19.40 | 34.9M |
| 2022-08-10 | 17.85 | 19.40 | 17.70 | 19.00 | 52.2M |
| 2022-08-09 | 16.70 | 17.85 | 16.70 | 17.85 | 29.8M |
| 2022-08-08 | 16.25 | 16.25 | 16.00 | 16.25 | 1.9M |
| 2022-08-05 | 16.05 | 16.35 | 16.05 | 16.25 | 2.7M |
| 2022-08-04 | 16.00 | 16.15 | 15.90 | 16.15 | 2.2M |
| 2022-08-03 | 16.30 | 16.30 | 16.00 | 16.00 | 4.5M |
| 2022-08-02 | 16.25 | 16.65 | 16.20 | 16.30 | 5.8M |
| 2022-08-01 | 16.50 | 16.85 | 16.40 | 16.45 | 5.9M |
| 2022-07-29 | 16.15 | 16.50 | 16.15 | 16.40 | 7.6M |
| 2022-07-28 | 16.05 | 16.20 | 15.90 | 16.10 | 4.5M |
| 2022-07-27 | 15.40 | 16.05 | 15.30 | 15.90 | 7.4M |
| 2022-07-26 | 15.45 | 15.45 | 15.30 | 15.40 | 1.7M |
| 2022-07-25 | 15.00 | 15.40 | 14.95 | 15.40 | 4.2M |
| 2022-07-22 | 15.00 | 15.10 | 14.95 | 15.00 | 2.5M |
| 2022-07-21 | 15.00 | 15.00 | 14.85 | 15.00 | 2.0M |
| 2022-07-20 | 15.05 | 15.10 | 14.80 | 14.80 | 4.7M |
| 2022-07-19 | 14.55 | 14.85 | 14.55 | 14.75 | 4.2M |
| 2022-07-18 | 14.40 | 14.55 | 14.40 | 14.50 | 3.5M |
| 2022-07-15 | 14.30 | 14.45 | 14.20 | 14.40 | 2.5M |
| 2022-07-14 | 14.15 | 14.30 | 14.10 | 14.30 | 2.0M |
| 2022-07-13 | 14.50 | 14.50 | 14.20 | 14.25 | 2.5M |
| 2022-07-12 | 14.35 | 14.45 | 14.00 | 14.15 | 2.6M |
| 2022-07-11 | 14.65 | 14.65 | 14.40 | 14.45 | 2.0M |
| 2022-07-08 | 14.40 | 14.65 | 14.40 | 14.60 | 2.4M |
| 2022-07-07 | 14.15 | 14.40 | 14.00 | 14.40 | 2.3M |
| 2022-07-06 | 14.35 | 14.35 | 14.00 | 14.10 | 3.8M |
| 2022-07-05 | 14.35 | 14.50 | 14.15 | 14.35 | 2.3M |
| 2022-07-04 | 14.25 | 14.40 | 14.10 | 14.20 | 2.0M |
| 2022-07-01 | 14.60 | 14.60 | 14.05 | 14.15 | 5.3M |
| 2022-06-30 | 14.80 | 14.80 | 14.45 | 14.60 | 6.8M |
| 2022-06-29 | 15.75 | 15.90 | 15.65 | 15.65 | 5.7M |
| 2022-06-28 | 15.85 | 15.90 | 15.70 | 15.80 | 2.9M |
| 2022-06-27 | 15.60 | 15.80 | 15.60 | 15.80 | 2.6M |
| 2022-06-24 | 15.55 | 15.65 | 15.40 | 15.50 | 3.0M |
| 2022-06-23 | 15.60 | 15.85 | 15.30 | 15.40 | 5.1M |
| 2022-06-22 | 16.10 | 16.10 | 15.45 | 15.60 | 6.0M |
| 2022-06-21 | 16.10 | 16.30 | 15.90 | 16.10 | 6.0M |
| 2022-06-20 | 16.60 | 16.60 | 16.10 | 16.15 | 4.2M |
| 2022-06-17 | 16.35 | 16.55 | 16.20 | 16.55 | 3.9M |
| 2022-06-16 | 16.50 | 16.60 | 16.40 | 16.45 | 2.7M |
| 2022-06-15 | 16.30 | 16.50 | 16.30 | 16.40 | 2.5M |
| 2022-06-14 | 16.20 | 16.25 | 16.00 | 16.15 | 3.3M |
| 2022-06-13 | 16.40 | 16.45 | 16.20 | 16.25 | 2.5M |
| 2022-06-10 | 16.50 | 16.60 | 16.35 | 16.55 | 1.8M |
| 2022-06-09 | 16.45 | 16.65 | 16.40 | 16.55 | 3.6M |
| 2022-06-08 | 16.10 | 16.45 | 16.05 | 16.45 | 3.7M |
| 2022-06-07 | 16.05 | 16.15 | 16.05 | 16.10 | 1.1M |
| 2022-06-06 | 16.10 | 16.15 | 16.00 | 16.15 | 1.4M |
| 2022-06-02 | 16.05 | 16.10 | 15.95 | 16.00 | 1.6M |
| 2022-06-01 | 16.20 | 16.25 | 16.10 | 16.10 | 2.7M |
| 2022-05-31 | 16.35 | 16.35 | 16.10 | 16.25 | 2.8M |
| 2022-05-30 | 16.35 | 16.45 | 16.30 | 16.30 | 1.8M |
| 2022-05-27 | 16.30 | 16.40 | 16.20 | 16.25 | 2.0M |
| 2022-05-26 | 16.30 | 16.30 | 16.15 | 16.20 | 1.9M |
| 2022-05-25 | 16.00 | 16.20 | 16.00 | 16.10 | 1.8M |
| 2022-05-24 | 16.30 | 16.30 | 15.95 | 16.00 | 3.3M |
| 2022-05-23 | 16.30 | 16.55 | 16.15 | 16.25 | 7.2M |
| 2022-05-20 | 16.05 | 16.20 | 16.00 | 16.20 | 2.5M |
| 2022-05-19 | 16.05 | 16.05 | 15.85 | 16.00 | 2.8M |
| 2022-05-18 | 16.35 | 16.40 | 16.20 | 16.30 | 3.9M |
| 2022-05-17 | 16.05 | 16.55 | 16.05 | 16.30 | 5.9M |
| 2022-05-16 | 15.95 | 16.05 | 15.85 | 16.00 | 3.3M |
| 2022-05-13 | 15.70 | 15.85 | 15.60 | 15.80 | 3.2M |
| 2022-05-12 | 16.05 | 16.05 | 15.50 | 15.55 | 5.3M |
| 2022-05-11 | 15.45 | 16.15 | 15.45 | 15.95 | 7.7M |
| 2022-05-10 | 15.15 | 15.25 | 14.80 | 15.25 | 4.0M |
| 2022-05-09 | 15.65 | 15.75 | 15.25 | 15.30 | 6.1M |
| 2022-05-06 | 15.80 | 15.85 | 15.65 | 15.85 | 3.2M |
| 2022-05-05 | 16.05 | 16.15 | 15.90 | 16.10 | 4.3M |
| 2022-05-04 | 15.65 | 15.80 | 15.60 | 15.80 | 2.0M |
| 2022-05-03 | 15.85 | 15.85 | 15.55 | 15.65 | 3.0M |
| 2022-04-29 | 15.80 | 16.00 | 15.80 | 15.85 | 2.3M |
| 2022-04-28 | 15.80 | 15.85 | 15.60 | 15.75 | 2.8M |
| 2022-04-27 | 16.05 | 16.10 | 15.70 | 15.80 | 5.2M |
| 2022-04-26 | 16.30 | 16.50 | 16.10 | 16.20 | 4.5M |
| 2022-04-22 | 16.60 | 16.65 | 16.35 | 16.50 | 4.4M |
| 2022-04-21 | 16.85 | 16.90 | 16.55 | 16.70 | 3.6M |
| 2022-04-20 | 16.70 | 16.85 | 16.60 | 16.75 | 3.8M |
| 2022-04-19 | 16.55 | 16.75 | 16.55 | 16.65 | 2.6M |
| 2022-04-18 | 17.10 | 17.10 | 16.55 | 16.55 | 6.1M |
| 2022-04-15 | 17.05 | 17.30 | 16.95 | 17.10 | 4.4M |
| 2022-04-14 | 17.30 | 17.35 | 16.90 | 17.05 | 10.0M |
| 2022-04-13 | 17.45 | 17.65 | 17.25 | 17.35 | 4.9M |
| 2022-04-12 | 17.80 | 17.80 | 17.20 | 17.35 | 11.3M |
| 2022-04-11 | 18.10 | 18.15 | 17.65 | 17.75 | 6.2M |
| 2022-04-08 | 17.75 | 18.35 | 17.75 | 17.95 | 8.9M |
| 2022-04-07 | 18.15 | 18.15 | 17.65 | 17.70 | 8.0M |
| 2022-04-06 | 18.10 | 18.30 | 18.05 | 18.20 | 4.2M |
| 2022-04-01 | 17.95 | 18.15 | 17.85 | 18.15 | 4.2M |
| 2022-03-31 | 17.90 | 18.30 | 17.85 | 18.05 | 10.2M |
| 2022-03-30 | 18.00 | 18.05 | 17.40 | 17.70 | 12.6M |
| 2022-03-29 | 18.20 | 18.30 | 17.70 | 17.95 | 11.2M |
| 2022-03-28 | 17.85 | 18.10 | 17.50 | 18.00 | 12.0M |
| 2022-03-25 | 17.30 | 17.75 | 17.05 | 17.70 | 15.7M |
| 2022-03-24 | 16.90 | 17.30 | 16.85 | 17.25 | 8.2M |
| 2022-03-23 | 17.55 | 17.55 | 17.05 | 17.10 | 12.6M |
| 2022-03-22 | 16.75 | 17.45 | 16.75 | 17.40 | 17.3M |
| 2022-03-21 | 16.55 | 16.80 | 16.50 | 16.70 | 9.9M |
| 2022-03-18 | 16.65 | 16.90 | 16.40 | 16.45 | 10.7M |
| 2022-03-17 | 16.60 | 16.90 | 16.45 | 16.65 | 14.8M |
| 2022-03-16 | 16.45 | 16.55 | 16.20 | 16.35 | 16.4M |
| 2022-03-15 | 16.30 | 16.50 | 16.05 | 16.30 | 23.6M |
| 2022-03-14 | 15.80 | 16.20 | 15.65 | 16.05 | 18.7M |
| 2022-03-11 | 15.30 | 15.80 | 15.25 | 15.50 | 9.4M |
| 2022-03-10 | 15.40 | 15.45 | 15.20 | 15.25 | 4.9M |
| 2022-03-09 | 15.05 | 15.30 | 14.90 | 15.30 | 6.0M |
| 2022-03-08 | 14.70 | 15.50 | 14.65 | 14.90 | 12.9M |
| 2022-03-07 | 14.75 | 14.75 | 14.30 | 14.40 | 3.8M |
| 2022-03-04 | 14.90 | 15.00 | 14.80 | 14.90 | 1.8M |
| 2022-03-03 | 14.85 | 15.00 | 14.80 | 15.00 | 2.5M |
| 2022-03-02 | 14.75 | 14.85 | 14.65 | 14.75 | 1.4M |
| 2022-03-01 | 14.55 | 14.80 | 14.55 | 14.75 | 2.2M |
| 2022-02-25 | 14.70 | 14.75 | 14.50 | 14.55 | 2.2M |
| 2022-02-24 | 14.75 | 14.90 | 14.50 | 14.60 | 3.2M |
| 2022-02-23 | 14.85 | 15.05 | 14.80 | 14.95 | 1.7M |
| 2022-02-22 | 15.10 | 15.10 | 14.60 | 14.90 | 5.1M |
| 2022-02-21 | 14.95 | 15.25 | 14.95 | 15.10 | 6.1M |
| 2022-02-18 | 14.65 | 15.10 | 14.60 | 14.95 | 9.5M |
| 2022-02-17 | 14.55 | 14.70 | 14.55 | 14.60 | 1.9M |
| 2022-02-16 | 14.55 | 14.65 | 14.50 | 14.55 | 1.4M |
| 2022-02-15 | 14.30 | 14.55 | 14.30 | 14.45 | 1.6M |
| 2022-02-14 | 14.45 | 14.50 | 14.30 | 14.35 | 2.3M |
| 2022-02-11 | 14.60 | 14.65 | 14.55 | 14.55 | 1.2M |
| 2022-02-10 | 14.80 | 14.85 | 14.60 | 14.70 | 1.7M |
| 2022-02-09 | 14.50 | 14.80 | 14.50 | 14.70 | 2.9M |
| 2022-02-08 | 14.40 | 14.50 | 14.25 | 14.50 | 2.0M |
| 2022-02-07 | 13.90 | 14.40 | 13.90 | 14.40 | 2.8M |
| 2022-01-26 | 13.85 | 13.95 | 13.75 | 13.90 | 1.9M |
| 2022-01-25 | 14.05 | 14.10 | 13.80 | 13.85 | 3.4M |
| 2022-01-24 | 14.15 | 14.15 | 13.95 | 14.10 | 2.5M |
| 2022-01-21 | 14.50 | 14.50 | 14.20 | 14.25 | 2.4M |
| 2022-01-20 | 14.50 | 14.65 | 14.35 | 14.60 | 1.8M |
| 2022-01-19 | 14.50 | 14.65 | 14.45 | 14.50 | 1.7M |
| 2022-01-18 | 14.90 | 14.95 | 14.50 | 14.55 | 4.5M |
| 2022-01-17 | 15.05 | 15.35 | 14.85 | 14.95 | 5.3M |
| 2022-01-14 | 14.90 | 15.05 | 14.75 | 14.95 | 5.5M |
| 2022-01-13 | 14.80 | 15.05 | 14.75 | 14.85 | 5.7M |
| 2022-01-12 | 14.65 | 14.80 | 14.50 | 14.70 | 5.0M |
| 2022-01-11 | 14.20 | 14.70 | 14.20 | 14.50 | 9.0M |
| 2022-01-10 | 13.95 | 14.10 | 13.85 | 13.90 | 1.7M |
| 2022-01-07 | 14.00 | 14.10 | 13.85 | 13.95 | 3.1M |
| 2022-01-06 | 13.90 | 14.05 | 13.85 | 14.00 | 1.4M |
| 2022-01-05 | 14.15 | 14.15 | 13.90 | 13.90 | 3.0M |
| 2022-01-04 | 14.30 | 14.40 | 14.10 | 14.15 | 2.2M |
| 2022-01-03 | 14.60 | 14.65 | 14.20 | 14.30 | 3.1M |