16.98
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 16.84 | 17.03 | 16.80 | 16.98 | 0.6M |
| 2025-09-26 | 17.18 | 17.18 | 16.63 | 16.79 | 0.7M |
| 2025-09-25 | 17.10 | 17.10 | 16.75 | 16.91 | 0.6M |
| 2025-09-24 | 17.50 | 17.53 | 17.00 | 17.11 | 0.6M |
| 2025-09-23 | 17.19 | 17.44 | 17.08 | 17.37 | 0.4M |
| 2025-09-22 | 17.19 | 17.19 | 16.81 | 17.11 | 0.4M |
| 2025-09-19 | 17.08 | 17.27 | 16.88 | 17.10 | 0.5M |
| 2025-09-18 | 16.75 | 17.29 | 16.53 | 17.11 | 0.6M |
| 2025-09-17 | 16.47 | 16.84 | 16.31 | 16.75 | 0.4M |
| 2025-09-16 | 15.96 | 16.40 | 15.96 | 16.37 | 0.4M |
| 2025-09-15 | 16.16 | 16.24 | 15.93 | 15.94 | 0.4M |
| 2025-09-12 | 16.24 | 16.57 | 16.00 | 16.16 | 0.2M |
| 2025-09-11 | 16.01 | 16.81 | 15.93 | 16.24 | 0.7M |
| 2025-09-10 | 16.02 | 16.21 | 15.78 | 15.91 | 0.3M |
| 2025-09-09 | 15.99 | 16.03 | 15.75 | 15.81 | 0.3M |
| 2025-09-08 | 15.98 | 16.12 | 15.89 | 16.01 | 0.3M |
| 2025-09-05 | 15.57 | 16.15 | 15.57 | 16.09 | 0.4M |
| 2025-09-04 | 15.34 | 15.70 | 15.28 | 15.51 | 0.5M |
| 2025-09-03 | 15.25 | 15.61 | 15.16 | 15.40 | 0.9M |
| 2025-09-02 | 15.10 | 15.24 | 14.80 | 15.17 | 1.1M |
| 2025-09-01 | 15.82 | 15.82 | 15.19 | 15.21 | 0.7M |
| 2025-08-29 | 16.06 | 16.30 | 15.71 | 15.71 | 1.7M |
| 2025-08-28 | 15.92 | 16.04 | 15.79 | 15.91 | 0.8M |
| 2025-08-27 | 15.63 | 15.90 | 15.46 | 15.90 | 0.7M |
| 2025-08-26 | 15.72 | 15.89 | 15.60 | 15.63 | 0.4M |
| 2025-08-25 | 15.85 | 16.10 | 15.80 | 15.80 | 0.4M |
| 2025-08-22 | 15.35 | 15.94 | 15.30 | 15.86 | 0.6M |
| 2025-08-21 | 15.41 | 15.63 | 15.19 | 15.33 | 0.5M |
| 2025-08-20 | 15.28 | 15.58 | 14.87 | 15.53 | 0.4M |
| 2025-08-19 | 15.81 | 15.86 | 15.16 | 15.16 | 0.6M |
| 2025-08-18 | 15.99 | 16.11 | 15.75 | 15.87 | 0.4M |
| 2025-08-15 | 15.41 | 16.03 | 15.41 | 15.81 | 1.2M |
| 2025-08-14 | 15.35 | 15.45 | 15.16 | 15.31 | 0.7M |
| 2025-08-13 | 15.41 | 15.52 | 15.14 | 15.44 | 0.6M |
| 2025-08-12 | 15.24 | 15.54 | 15.22 | 15.50 | 0.5M |
| 2025-08-11 | 15.28 | 15.55 | 15.09 | 15.24 | 0.7M |
| 2025-08-08 | 15.29 | 15.45 | 14.90 | 15.35 | 1.0M |
| 2025-08-07 | 14.95 | 15.39 | 14.88 | 15.39 | 0.9M |
| 2025-08-06 | 14.77 | 15.04 | 14.76 | 14.94 | 0.7M |
| 2025-08-05 | 14.67 | 14.82 | 14.66 | 14.76 | 0.4M |
| 2025-08-04 | 14.65 | 14.78 | 14.52 | 14.69 | 0.4M |
| 2025-08-01 | 14.67 | 14.92 | 14.51 | 14.60 | 0.3M |
| 2025-07-31 | 14.46 | 14.62 | 14.35 | 14.55 | 0.3M |
| 2025-07-30 | 14.15 | 14.63 | 14.15 | 14.58 | 0.4M |
| 2025-07-29 | 14.13 | 14.40 | 14.00 | 14.23 | 0.4M |
| 2025-07-28 | 14.40 | 14.49 | 14.12 | 14.17 | 0.5M |
| 2025-07-25 | 14.28 | 14.51 | 14.14 | 14.29 | 0.3M |
| 2025-07-24 | 14.20 | 14.41 | 14.00 | 14.26 | 0.6M |
| 2025-07-23 | 13.90 | 14.28 | 13.86 | 14.20 | 0.1M |
| 2025-07-22 | 14.11 | 14.20 | 13.79 | 13.89 | 0.7M |
| 2025-07-21 | 14.45 | 14.45 | 13.98 | 14.09 | 0.3M |
| 2025-07-18 | 14.59 | 14.59 | 14.12 | 14.33 | 1.5M |
| 2025-07-17 | 14.56 | 14.78 | 14.49 | 14.58 | 0.7M |
| 2025-07-16 | 14.50 | 14.67 | 14.17 | 14.54 | 0.9M |
| 2025-07-15 | 14.32 | 14.80 | 14.32 | 14.50 | 0.7M |
| 2025-07-14 | 14.43 | 14.52 | 14.15 | 14.27 | 0.4M |
| 2025-07-11 | 14.68 | 14.72 | 14.36 | 14.42 | 0.2M |
| 2025-07-10 | 14.67 | 14.77 | 14.54 | 14.64 | 0.4M |
| 2025-07-09 | 15.10 | 15.13 | 14.30 | 14.90 | 0.2M |
| 2025-07-08 | 15.24 | 15.37 | 15.11 | 15.20 | 0.1M |
| 2025-07-07 | 15.15 | 15.50 | 15.05 | 15.29 | 1.0M |
| 2025-07-04 | 15.11 | 15.14 | 14.96 | 15.08 | 0.2M |
| 2025-07-03 | 15.08 | 15.14 | 14.66 | 15.01 | 0.4M |
| 2025-07-02 | 15.17 | 15.34 | 14.81 | 14.90 | 0.3M |
| 2025-07-01 | 14.92 | 15.44 | 14.92 | 15.34 | 0.4M |
| 2025-06-30 | 14.49 | 14.94 | 14.46 | 14.94 | 0.4M |
| 2025-06-27 | 14.20 | 14.69 | 14.20 | 14.55 | 0.3M |
| 2025-06-26 | 14.50 | 14.87 | 14.25 | 14.25 | 0.5M |
| 2025-06-25 | 14.52 | 14.59 | 14.33 | 14.33 | 0.2M |
| 2025-06-24 | 14.34 | 14.69 | 14.19 | 14.53 | 0.3M |
| 2025-06-23 | 14.12 | 14.43 | 13.94 | 14.23 | 0.2M |
| 2025-06-20 | 14.64 | 14.64 | 14.20 | 14.30 | 0.2M |
| 2025-06-18 | 14.93 | 14.98 | 14.46 | 14.46 | 0.4M |
| 2025-06-17 | 14.89 | 15.01 | 14.81 | 14.94 | 0.3M |
| 2025-06-16 | 14.98 | 15.14 | 14.91 | 14.91 | 0.5M |
| 2025-06-13 | 15.00 | 15.09 | 14.88 | 14.98 | 0.3M |
| 2025-06-12 | 15.01 | 15.09 | 14.85 | 15.02 | 0.3M |
| 2025-06-11 | 14.68 | 15.07 | 14.58 | 15.03 | 0.7M |
| 2025-06-10 | 14.68 | 14.82 | 14.53 | 14.70 | 0.2M |
| 2025-06-09 | 14.63 | 14.73 | 14.30 | 14.60 | 0.5M |
| 2025-06-06 | 14.53 | 14.86 | 14.49 | 14.64 | 0.3M |
| 2025-06-05 | 14.90 | 14.98 | 14.47 | 14.67 | 0.4M |
| 2025-06-04 | 14.56 | 14.92 | 14.51 | 14.92 | 0.4M |
| 2025-06-03 | 14.25 | 14.79 | 14.20 | 14.53 | 0.7M |
| 2025-06-02 | 14.49 | 14.71 | 14.27 | 14.34 | 0.5M |
| 2025-05-30 | 14.18 | 14.49 | 14.10 | 14.49 | 0.7M |
| 2025-05-29 | 14.19 | 14.38 | 14.03 | 14.18 | 0.7M |
| 2025-05-28 | 14.30 | 14.32 | 14.04 | 14.11 | 0.8M |
| 2025-05-27 | 13.90 | 14.43 | 13.90 | 14.39 | 0.8M |
| 2025-05-26 | 13.98 | 14.02 | 13.70 | 13.78 | 0.3M |
| 2025-05-23 | 13.80 | 13.94 | 13.48 | 13.92 | 1.0M |
| 2025-05-22 | 13.68 | 14.01 | 13.66 | 13.97 | 0.7M |
| 2025-05-21 | 13.76 | 13.79 | 13.41 | 13.70 | 1.1M |
| 2025-05-20 | 13.73 | 13.92 | 13.35 | 13.80 | 1.2M |
| 2025-05-19 | 13.20 | 13.71 | 13.20 | 13.60 | 0.5M |
| 2025-05-16 | 13.11 | 13.64 | 13.00 | 13.20 | 0.7M |
| 2025-05-15 | 12.77 | 13.26 | 12.74 | 13.15 | 1.7M |
| 2025-05-14 | 12.55 | 12.81 | 12.54 | 12.75 | 0.7M |
| 2025-05-13 | 12.40 | 12.68 | 12.31 | 12.68 | 2.4M |
| 2025-05-12 | 11.53 | 11.72 | 11.44 | 11.54 | 0.8M |
| 2025-05-09 | 11.49 | 11.68 | 11.39 | 11.55 | 0.8M |
| 2025-05-08 | 11.35 | 11.75 | 11.29 | 11.55 | 0.4M |
| 2025-05-07 | 11.26 | 11.26 | 11.02 | 11.26 | 0.2M |
| 2025-05-06 | 11.21 | 11.31 | 11.17 | 11.26 | 0.2M |
| 2025-05-05 | 11.51 | 11.51 | 11.19 | 11.28 | 0.1M |
| 2025-05-02 | 11.57 | 11.60 | 11.46 | 11.51 | 0.1M |
| 2025-04-30 | 11.52 | 11.60 | 11.32 | 11.52 | 0.2M |
| 2025-04-29 | 11.61 | 11.65 | 11.47 | 11.52 | 0.2M |
| 2025-04-28 | 11.22 | 11.58 | 11.22 | 11.58 | 0.9M |
| 2025-04-25 | 11.05 | 11.33 | 11.01 | 11.22 | 0.9M |
| 2025-04-24 | 10.70 | 11.32 | 10.69 | 11.09 | 0.6M |
| 2025-04-23 | 10.46 | 10.85 | 10.46 | 10.71 | 0.2M |
| 2025-04-22 | 10.52 | 10.70 | 10.48 | 10.65 | 0.5M |
| 2025-04-17 | 10.26 | 10.60 | 10.26 | 10.53 | 0.2M |
| 2025-04-16 | 10.53 | 10.58 | 10.24 | 10.33 | 0.7M |
| 2025-04-15 | 10.79 | 10.80 | 10.58 | 10.63 | 0.2M |
| 2025-04-14 | 10.99 | 11.02 | 10.71 | 10.76 | 0.2M |
| 2025-04-11 | 10.85 | 10.88 | 10.65 | 10.87 | 0.2M |
| 2025-04-10 | 10.86 | 10.89 | 10.72 | 10.78 | 0.2M |
| 2025-04-09 | 10.58 | 11.00 | 10.50 | 10.92 | 0.7M |
| 2025-04-08 | 10.60 | 11.00 | 10.59 | 10.67 | 0.2M |
| 2025-04-07 | 10.73 | 10.90 | 10.50 | 10.58 | 0.4M |
| 2025-04-04 | 10.81 | 10.90 | 10.65 | 10.85 | 0.2M |
| 2025-04-03 | 10.82 | 11.00 | 10.82 | 11.00 | 1.4M |
| 2025-04-02 | 11.07 | 11.10 | 10.92 | 10.95 | 0.2M |
| 2025-04-01 | 10.84 | 11.05 | 10.84 | 11.00 | 0.7M |
| 2025-03-31 | 10.80 | 10.88 | 10.71 | 10.88 | 0.3M |
| 2025-03-28 | 10.83 | 10.96 | 10.75 | 10.89 | 0.2M |
| 2025-03-27 | 10.76 | 10.95 | 10.74 | 10.87 | 0.5M |
| 2025-03-26 | 10.74 | 10.94 | 10.74 | 10.77 | 0.5M |
| 2025-03-25 | 10.45 | 10.85 | 10.45 | 10.75 | 0.2M |
| 2025-03-24 | 10.61 | 10.64 | 10.45 | 10.50 | 0.3M |
| 2025-03-21 | 10.41 | 10.61 | 10.37 | 10.61 | 0.2M |
| 2025-03-20 | 10.31 | 10.53 | 10.31 | 10.53 | 0.4M |
| 2025-03-19 | 10.18 | 10.42 | 10.14 | 10.40 | 0.6M |
| 2025-03-18 | 9.98 | 10.09 | 9.87 | 10.09 | 0.2M |
| 2025-03-17 | 9.99 | 10.10 | 9.89 | 9.96 | 0.3M |
| 2025-03-14 | 9.76 | 9.94 | 9.60 | 9.92 | 0.9M |
| 2025-03-13 | 9.84 | 9.84 | 9.63 | 9.81 | 0.2M |
| 2025-03-12 | 9.80 | 9.91 | 9.65 | 9.84 | 0.3M |
| 2025-03-11 | 10.01 | 10.04 | 9.71 | 9.83 | 1.5M |
| 2025-03-10 | 9.92 | 10.02 | 9.88 | 10.01 | 0.4M |
| 2025-03-07 | 9.99 | 10.08 | 9.84 | 9.96 | 0.4M |
| 2025-03-06 | 9.95 | 10.16 | 9.92 | 9.93 | 0.3M |
| 2025-03-05 | 10.04 | 10.11 | 9.84 | 10.00 | 0.3M |
| 2025-02-28 | 9.95 | 10.03 | 9.69 | 9.82 | 0.4M |
| 2025-02-27 | 9.71 | 9.99 | 9.70 | 9.93 | 1.2M |
| 2025-02-26 | 9.78 | 9.79 | 9.66 | 9.69 | 0.6M |
| 2025-02-25 | 9.70 | 9.88 | 9.62 | 9.80 | 0.1M |
| 2025-02-24 | 10.00 | 10.00 | 9.62 | 9.72 | 0.6M |
| 2025-02-21 | 9.94 | 10.02 | 9.85 | 9.90 | 0.1M |
| 2025-02-20 | 9.90 | 9.95 | 9.90 | 9.95 | 0.1M |
| 2025-02-19 | 9.91 | 9.98 | 9.77 | 9.90 | 0.5M |
| 2025-02-18 | 10.06 | 10.06 | 9.81 | 9.94 | 0.4M |
| 2025-02-17 | 10.00 | 10.06 | 9.89 | 9.90 | 0.4M |
| 2025-02-14 | 9.62 | 9.96 | 9.61 | 9.96 | 0.6M |
| 2025-02-13 | 9.51 | 9.58 | 9.45 | 9.52 | 0.1M |
| 2025-02-12 | 9.64 | 9.64 | 9.42 | 9.56 | 0.3M |
| 2025-02-11 | 9.45 | 9.88 | 9.39 | 9.71 | 0.3M |
| 2025-02-10 | 9.32 | 9.52 | 9.31 | 9.44 | 0.7M |
| 2025-02-07 | 9.48 | 9.51 | 9.18 | 9.20 | 0.3M |
| 2025-02-06 | 9.33 | 9.59 | 9.16 | 9.49 | 0.6M |
| 2025-02-05 | 9.39 | 9.40 | 9.19 | 9.31 | 0.2M |
| 2025-02-04 | 9.46 | 9.50 | 9.36 | 9.36 | 0.4M |
| 2025-02-03 | 9.46 | 9.58 | 9.45 | 9.47 | 0.1M |
| 2025-01-31 | 9.71 | 9.72 | 9.49 | 9.50 | 0.4M |
| 2025-01-30 | 9.41 | 9.75 | 9.41 | 9.67 | 0.4M |
| 2025-01-29 | 9.33 | 9.42 | 9.29 | 9.38 | 0.7M |
| 2025-01-28 | 9.36 | 9.36 | 9.22 | 9.30 | 0.2M |
| 2025-01-27 | 8.99 | 9.43 | 8.99 | 9.36 | 0.9M |
| 2025-01-24 | 8.76 | 9.13 | 8.76 | 9.00 | 0.5M |
| 2025-01-23 | 9.07 | 9.07 | 8.79 | 8.90 | 0.2M |
| 2025-01-22 | 8.95 | 9.08 | 8.90 | 9.08 | 0.5M |
| 2025-01-21 | 8.79 | 8.97 | 8.79 | 8.90 | 0.2M |
| 2025-01-20 | 8.77 | 8.94 | 8.76 | 8.82 | 0.3M |
| 2025-01-17 | 8.74 | 8.88 | 8.68 | 8.88 | 0.1M |
| 2025-01-16 | 8.88 | 8.89 | 8.75 | 8.76 | 0.4M |
| 2025-01-15 | 8.65 | 9.03 | 8.62 | 9.03 | 0.6M |
| 2025-01-14 | 8.48 | 8.61 | 8.34 | 8.59 | 0.2M |
| 2025-01-13 | 8.59 | 8.60 | 8.41 | 8.44 | 0.2M |
| 2025-01-10 | 8.69 | 8.73 | 8.57 | 8.59 | 0.2M |
| 2025-01-09 | 8.83 | 8.83 | 8.60 | 8.71 | 0.2M |
| 2025-01-08 | 8.72 | 8.75 | 8.50 | 8.55 | 0.6M |
| 2025-01-07 | 8.88 | 8.93 | 8.74 | 8.80 | 0.3M |
| 2025-01-06 | 8.75 | 8.88 | 8.68 | 8.88 | 0.8M |
| 2025-01-03 | 8.73 | 8.88 | 8.70 | 8.70 | 0.4M |
| 2025-01-02 | 8.83 | 8.88 | 8.73 | 8.76 | 0.5M |