17.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.78 | 14.99 | 14.48 | 14.62 | 1.1M |
| 2024-12-30 | 15.10 | 15.25 | 14.80 | 14.85 | 1.2M |
| 2024-12-27 | 15.02 | 15.27 | 14.94 | 15.07 | 0.7M |
| 2024-12-26 | 14.78 | 15.17 | 14.62 | 15.06 | 1.2M |
| 2024-12-25 | 15.15 | 15.39 | 14.51 | 14.71 | 1.3M |
| 2024-12-24 | 15.39 | 15.46 | 15.08 | 15.27 | 1.1M |
| 2024-12-23 | 16.04 | 16.04 | 15.00 | 15.08 | 1.8M |
| 2024-12-20 | 15.63 | 16.08 | 15.63 | 15.82 | 1.2M |
| 2024-12-19 | 15.63 | 15.86 | 15.47 | 15.74 | 1.1M |
| 2024-12-18 | 15.99 | 16.08 | 15.63 | 15.81 | 1.3M |
| 2024-12-17 | 16.98 | 17.10 | 15.90 | 15.99 | 2.1M |
| 2024-12-16 | 17.06 | 17.33 | 16.85 | 17.03 | 1.4M |
| 2024-12-13 | 16.99 | 17.30 | 16.79 | 16.89 | 1.7M |
| 2024-12-12 | 16.86 | 17.06 | 16.78 | 17.06 | 1.1M |
| 2024-12-11 | 16.83 | 16.90 | 16.72 | 16.82 | 1.0M |
| 2024-12-10 | 17.22 | 17.32 | 16.76 | 16.83 | 1.6M |
| 2024-12-09 | 16.74 | 16.98 | 16.61 | 16.88 | 1.6M |
| 2024-12-06 | 16.81 | 16.87 | 16.50 | 16.74 | 1.5M |
| 2024-12-05 | 16.71 | 16.90 | 16.66 | 16.82 | 1.4M |
| 2024-12-04 | 16.80 | 16.86 | 16.54 | 16.73 | 1.2M |
| 2024-12-03 | 16.67 | 16.88 | 16.57 | 16.85 | 1.4M |
| 2024-12-02 | 16.48 | 16.76 | 16.48 | 16.66 | 1.3M |
| 2024-11-29 | 16.11 | 16.56 | 16.11 | 16.48 | 1.5M |
| 2024-11-28 | 16.29 | 16.44 | 16.12 | 16.27 | 1.3M |
| 2024-11-27 | 16.06 | 16.31 | 15.53 | 16.26 | 1.6M |
| 2024-11-26 | 16.19 | 16.50 | 16.05 | 16.13 | 1.3M |
| 2024-11-25 | 16.28 | 16.42 | 15.81 | 16.34 | 1.7M |
| 2024-11-22 | 16.58 | 16.58 | 15.84 | 15.84 | 1.8M |
| 2024-11-21 | 16.46 | 16.90 | 16.34 | 16.58 | 2.5M |
| 2024-11-20 | 15.95 | 16.40 | 15.80 | 16.34 | 1.8M |
| 2024-11-19 | 15.47 | 15.93 | 15.33 | 15.88 | 1.4M |
| 2024-11-18 | 15.71 | 15.87 | 15.24 | 15.31 | 1.5M |
| 2024-11-15 | 16.19 | 16.32 | 15.64 | 15.65 | 1.7M |
| 2024-11-14 | 16.50 | 16.73 | 16.00 | 16.20 | 2.0M |
| 2024-11-13 | 16.20 | 16.50 | 15.86 | 16.49 | 1.9M |
| 2024-11-12 | 16.38 | 16.59 | 16.06 | 16.20 | 2.1M |
| 2024-11-11 | 15.86 | 16.38 | 15.86 | 16.38 | 1.6M |
| 2024-11-08 | 16.20 | 16.25 | 15.83 | 15.98 | 1.7M |
| 2024-11-07 | 15.66 | 16.12 | 15.51 | 16.11 | 1.8M |
| 2024-11-06 | 15.56 | 15.78 | 15.41 | 15.64 | 2.0M |
| 2024-11-05 | 15.36 | 15.55 | 15.27 | 15.55 | 1.7M |
| 2024-11-04 | 14.92 | 15.36 | 14.85 | 15.35 | 1.3M |
| 2024-11-01 | 15.48 | 15.58 | 14.85 | 14.92 | 1.8M |
| 2024-10-31 | 15.25 | 15.43 | 15.03 | 15.39 | 1.3M |
| 2024-10-30 | 15.28 | 15.38 | 14.92 | 15.15 | 1.4M |
| 2024-10-29 | 15.59 | 15.66 | 15.06 | 15.24 | 2.1M |
| 2024-10-28 | 15.37 | 15.58 | 15.26 | 15.58 | 2.0M |
| 2024-10-25 | 15.00 | 15.45 | 14.97 | 15.35 | 1.7M |
| 2024-10-24 | 15.24 | 15.38 | 14.98 | 15.06 | 1.3M |
| 2024-10-23 | 15.36 | 15.42 | 15.15 | 15.24 | 1.4M |
| 2024-10-22 | 14.92 | 15.36 | 14.90 | 15.27 | 1.4M |
| 2024-10-21 | 14.91 | 15.16 | 14.80 | 15.00 | 1.4M |
| 2024-10-18 | 14.41 | 15.08 | 14.35 | 14.89 | 1.9M |
| 2024-10-17 | 14.90 | 15.08 | 14.51 | 14.53 | 1.8M |
| 2024-10-16 | 14.79 | 15.02 | 14.45 | 14.94 | 1.7M |
| 2024-10-15 | 15.07 | 15.54 | 14.82 | 14.94 | 2.2M |
| 2024-10-14 | 14.96 | 15.13 | 14.59 | 15.09 | 1.8M |
| 2024-10-11 | 15.55 | 15.55 | 14.53 | 14.76 | 2.0M |
| 2024-10-10 | 15.81 | 16.27 | 15.46 | 15.55 | 1.9M |
| 2024-10-09 | 16.56 | 16.73 | 15.43 | 15.64 | 3.6M |
| 2024-10-08 | 17.56 | 17.58 | 16.05 | 17.00 | 5.3M |
| 2024-09-30 | 15.10 | 16.05 | 14.66 | 15.99 | 4.9M |
| 2024-09-27 | 14.05 | 14.74 | 14.05 | 14.60 | 2.5M |
| 2024-09-26 | 13.78 | 14.09 | 13.60 | 14.05 | 2.9M |
| 2024-09-25 | 13.90 | 14.23 | 13.73 | 13.83 | 3.5M |
| 2024-09-24 | 13.71 | 13.83 | 13.25 | 13.83 | 3.7M |
| 2024-09-23 | 13.32 | 13.70 | 13.19 | 13.70 | 2.4M |
| 2024-09-20 | 13.36 | 13.68 | 13.28 | 13.43 | 2.1M |
| 2024-09-19 | 13.33 | 13.56 | 13.18 | 13.50 | 2.7M |
| 2024-09-18 | 13.62 | 13.88 | 13.09 | 13.30 | 3.0M |
| 2024-09-13 | 14.10 | 14.28 | 13.51 | 13.62 | 4.4M |
| 2024-09-12 | 13.79 | 15.00 | 13.75 | 13.92 | 7.4M |
| 2024-09-11 | 12.75 | 13.81 | 12.46 | 13.81 | 5.5M |
| 2024-09-10 | 12.60 | 12.60 | 12.31 | 12.55 | 0.9M |
| 2024-09-09 | 12.41 | 12.55 | 12.08 | 12.52 | 0.8M |
| 2024-09-06 | 12.75 | 12.79 | 12.40 | 12.41 | 0.8M |
| 2024-09-05 | 12.60 | 12.76 | 12.55 | 12.75 | 0.8M |
| 2024-09-04 | 12.62 | 12.72 | 12.50 | 12.56 | 1.0M |
| 2024-09-03 | 12.45 | 12.71 | 12.45 | 12.63 | 0.9M |
| 2024-09-02 | 12.72 | 12.82 | 12.42 | 12.43 | 1.3M |
| 2024-08-30 | 12.59 | 12.97 | 12.50 | 12.73 | 1.3M |
| 2024-08-29 | 12.28 | 12.62 | 12.28 | 12.59 | 1.2M |
| 2024-08-28 | 12.42 | 12.55 | 12.27 | 12.35 | 1.2M |
| 2024-08-27 | 12.48 | 12.56 | 12.30 | 12.34 | 1.2M |
| 2024-08-26 | 12.20 | 12.58 | 12.20 | 12.58 | 2.8M |
| 2024-08-23 | 13.40 | 13.40 | 13.03 | 13.27 | 0.8M |
| 2024-08-22 | 13.61 | 13.69 | 13.35 | 13.45 | 1.0M |
| 2024-08-21 | 13.52 | 13.75 | 13.47 | 13.60 | 1.0M |
| 2024-08-20 | 13.80 | 13.88 | 13.43 | 13.59 | 1.4M |
| 2024-08-19 | 14.30 | 14.49 | 13.78 | 13.85 | 2.7M |
| 2024-08-16 | 14.94 | 15.20 | 14.39 | 14.44 | 2.6M |
| 2024-08-15 | 15.38 | 15.44 | 14.78 | 14.91 | 3.3M |
| 2024-08-14 | 15.53 | 15.86 | 15.44 | 15.50 | 2.3M |
| 2024-08-13 | 16.00 | 16.03 | 15.41 | 15.84 | 4.5M |
| 2024-08-12 | 15.49 | 16.75 | 15.06 | 16.25 | 4.8M |
| 2024-08-09 | 15.48 | 15.53 | 15.16 | 15.23 | 0.3M |
| 2024-08-08 | 15.47 | 15.49 | 15.14 | 15.46 | 0.3M |
| 2024-08-07 | 15.37 | 15.59 | 15.05 | 15.44 | 0.5M |
| 2024-08-06 | 15.07 | 15.45 | 15.06 | 15.45 | 0.5M |
| 2024-08-05 | 15.30 | 15.58 | 14.94 | 14.97 | 0.5M |
| 2024-08-02 | 15.54 | 15.85 | 15.30 | 15.42 | 0.5M |
| 2024-08-01 | 15.86 | 15.96 | 15.64 | 15.76 | 0.6M |
| 2024-07-31 | 15.18 | 15.74 | 15.07 | 15.70 | 0.7M |
| 2024-07-30 | 15.27 | 15.29 | 15.10 | 15.19 | 0.3M |
| 2024-07-29 | 15.31 | 15.56 | 15.08 | 15.16 | 0.4M |
| 2024-07-26 | 14.99 | 15.27 | 14.86 | 15.22 | 0.7M |
| 2024-07-25 | 14.56 | 15.06 | 14.51 | 14.85 | 0.6M |
| 2024-07-24 | 15.04 | 15.40 | 14.59 | 14.59 | 1.2M |
| 2024-07-23 | 15.67 | 15.87 | 15.28 | 15.34 | 0.5M |
| 2024-07-22 | 15.93 | 15.93 | 15.59 | 15.64 | 0.3M |
| 2024-07-19 | 15.61 | 15.90 | 15.58 | 15.75 | 0.4M |
| 2024-07-18 | 15.60 | 15.81 | 15.43 | 15.73 | 0.6M |
| 2024-07-17 | 15.70 | 15.85 | 15.60 | 15.66 | 0.3M |
| 2024-07-16 | 15.70 | 15.86 | 15.57 | 15.70 | 0.4M |
| 2024-07-15 | 16.21 | 16.30 | 15.70 | 15.78 | 0.5M |
| 2024-07-12 | 16.24 | 16.44 | 16.16 | 16.31 | 0.4M |
| 2024-07-11 | 15.98 | 16.27 | 15.88 | 16.27 | 0.5M |
| 2024-07-10 | 15.69 | 15.97 | 15.60 | 15.78 | 0.3M |
| 2024-07-09 | 15.51 | 15.84 | 15.26 | 15.78 | 0.4M |
| 2024-07-08 | 16.03 | 16.05 | 15.49 | 15.51 | 0.5M |
| 2024-07-05 | 15.70 | 16.17 | 15.43 | 16.10 | 0.6M |
| 2024-07-04 | 16.36 | 16.51 | 15.65 | 15.67 | 0.9M |
| 2024-07-03 | 16.73 | 16.74 | 16.42 | 16.44 | 0.5M |
| 2024-07-02 | 16.80 | 17.01 | 16.58 | 16.70 | 0.7M |
| 2024-07-01 | 16.73 | 16.96 | 16.57 | 16.90 | 0.3M |
| 2024-06-28 | 16.73 | 17.05 | 16.60 | 16.86 | 0.4M |
| 2024-06-27 | 17.14 | 17.16 | 16.65 | 16.73 | 0.4M |
| 2024-06-26 | 16.69 | 17.19 | 16.52 | 17.14 | 0.6M |
| 2024-06-25 | 16.72 | 17.00 | 16.52 | 16.64 | 0.4M |
| 2024-06-24 | 17.26 | 17.26 | 16.38 | 16.56 | 0.9M |
| 2024-06-21 | 17.53 | 17.65 | 17.26 | 17.29 | 0.4M |
| 2024-06-20 | 17.97 | 18.06 | 17.52 | 17.52 | 0.5M |
| 2024-06-19 | 18.02 | 18.10 | 17.83 | 17.97 | 0.3M |
| 2024-06-18 | 17.71 | 18.10 | 17.69 | 17.99 | 0.4M |
| 2024-06-17 | 18.00 | 18.07 | 17.61 | 17.79 | 0.5M |
| 2024-06-14 | 18.03 | 18.10 | 17.75 | 18.02 | 0.3M |
| 2024-06-13 | 18.27 | 18.48 | 18.11 | 18.40 | 0.5M |
| 2024-06-12 | 17.93 | 18.33 | 17.92 | 18.27 | 0.4M |
| 2024-06-11 | 17.81 | 18.09 | 17.55 | 17.91 | 0.5M |
| 2024-06-07 | 17.43 | 17.92 | 17.43 | 17.92 | 0.7M |
| 2024-06-06 | 18.33 | 18.40 | 17.33 | 17.41 | 1.1M |
| 2024-06-05 | 18.51 | 18.66 | 18.32 | 18.33 | 0.6M |
| 2024-06-04 | 18.88 | 18.92 | 18.22 | 18.49 | 0.8M |
| 2024-06-03 | 19.49 | 19.69 | 18.75 | 18.86 | 1.0M |
| 2024-05-31 | 19.73 | 19.75 | 19.48 | 19.60 | 0.4M |
| 2024-05-30 | 19.72 | 19.94 | 19.55 | 19.58 | 0.4M |
| 2024-05-29 | 19.51 | 20.05 | 19.49 | 19.72 | 0.5M |
| 2024-05-28 | 19.92 | 19.98 | 19.64 | 19.67 | 0.4M |
| 2024-05-27 | 19.90 | 20.09 | 19.45 | 19.92 | 0.6M |
| 2024-05-24 | 20.08 | 20.24 | 19.87 | 19.90 | 0.5M |
| 2024-05-23 | 20.75 | 20.88 | 19.96 | 20.07 | 0.8M |
| 2024-05-22 | 20.24 | 20.87 | 20.24 | 20.72 | 1.0M |
| 2024-05-21 | 20.35 | 20.36 | 19.88 | 20.34 | 0.9M |
| 2024-05-20 | 20.40 | 20.58 | 20.31 | 20.36 | 0.7M |
| 2024-05-17 | 20.28 | 20.38 | 20.11 | 20.37 | 0.6M |
| 2024-05-16 | 20.18 | 20.55 | 20.05 | 20.16 | 0.6M |
| 2024-05-15 | 20.35 | 20.35 | 20.03 | 20.04 | 0.6M |
| 2024-05-14 | 20.19 | 20.40 | 20.08 | 20.21 | 0.6M |
| 2024-05-13 | 20.32 | 20.50 | 20.06 | 20.12 | 0.7M |
| 2024-05-10 | 20.87 | 20.99 | 20.36 | 20.44 | 0.9M |
| 2024-05-09 | 20.73 | 21.06 | 20.73 | 20.80 | 0.8M |
| 2024-05-08 | 20.98 | 21.15 | 20.67 | 20.71 | 0.8M |
| 2024-05-07 | 20.58 | 21.02 | 20.49 | 20.98 | 1.3M |
| 2024-05-06 | 20.15 | 20.59 | 20.15 | 20.59 | 1.3M |
| 2024-04-30 | 20.04 | 20.36 | 19.68 | 20.15 | 1.4M |
| 2024-04-29 | 19.68 | 20.18 | 19.34 | 20.08 | 2.1M |
| 2024-04-26 | 20.26 | 20.70 | 20.25 | 20.70 | 0.8M |
| 2024-04-25 | 20.05 | 20.75 | 20.05 | 20.48 | 0.7M |
| 2024-04-24 | 20.02 | 20.28 | 19.89 | 20.25 | 0.6M |
| 2024-04-23 | 19.46 | 20.09 | 19.46 | 20.04 | 0.7M |
| 2024-04-22 | 19.20 | 19.74 | 18.78 | 19.50 | 0.7M |
| 2024-04-19 | 19.58 | 19.81 | 19.00 | 19.32 | 0.8M |
| 2024-04-18 | 19.40 | 20.00 | 19.02 | 19.66 | 0.9M |
| 2024-04-17 | 18.19 | 19.50 | 18.16 | 19.37 | 1.3M |
| 2024-04-16 | 19.39 | 19.40 | 18.04 | 18.17 | 1.5M |
| 2024-04-15 | 20.99 | 21.00 | 19.37 | 19.52 | 1.1M |
| 2024-04-12 | 20.66 | 21.08 | 20.38 | 20.48 | 0.5M |
| 2024-04-11 | 20.56 | 21.07 | 20.21 | 20.66 | 0.7M |
| 2024-04-10 | 21.15 | 21.28 | 20.50 | 20.57 | 0.7M |
| 2024-04-09 | 20.77 | 21.23 | 20.65 | 21.21 | 0.7M |
| 2024-04-08 | 21.48 | 21.48 | 20.59 | 20.64 | 0.8M |
| 2024-04-03 | 21.56 | 21.60 | 21.22 | 21.50 | 0.8M |
| 2024-04-02 | 21.49 | 21.75 | 21.36 | 21.61 | 1.0M |
| 2024-04-01 | 20.84 | 21.49 | 20.81 | 21.47 | 0.9M |
| 2024-03-29 | 20.68 | 20.81 | 20.43 | 20.80 | 0.6M |
| 2024-03-28 | 19.96 | 20.89 | 19.87 | 20.61 | 0.9M |
| 2024-03-27 | 20.64 | 20.98 | 19.81 | 19.86 | 0.9M |
| 2024-03-26 | 20.96 | 21.18 | 20.26 | 20.70 | 0.7M |
| 2024-03-25 | 21.58 | 21.79 | 20.83 | 20.90 | 1.0M |
| 2024-03-22 | 21.93 | 22.15 | 21.38 | 21.68 | 1.0M |
| 2024-03-21 | 22.10 | 22.18 | 21.68 | 22.00 | 0.9M |
| 2024-03-20 | 22.05 | 22.31 | 21.95 | 22.09 | 0.9M |
| 2024-03-19 | 21.99 | 22.12 | 21.89 | 22.01 | 0.9M |
| 2024-03-18 | 21.63 | 22.15 | 21.54 | 22.00 | 1.4M |
| 2024-03-15 | 21.01 | 21.64 | 21.01 | 21.60 | 1.2M |
| 2024-03-14 | 21.54 | 21.54 | 20.78 | 21.21 | 1.4M |
| 2024-03-13 | 21.12 | 21.74 | 21.10 | 21.51 | 1.5M |
| 2024-03-12 | 21.16 | 21.53 | 21.07 | 21.19 | 1.2M |
| 2024-03-11 | 20.65 | 21.16 | 20.47 | 21.16 | 1.0M |
| 2024-03-08 | 21.31 | 21.38 | 20.55 | 20.85 | 1.3M |
| 2024-03-07 | 21.00 | 21.90 | 20.90 | 21.29 | 2.2M |
| 2024-03-06 | 20.24 | 20.98 | 20.15 | 20.70 | 1.0M |
| 2024-03-05 | 20.69 | 20.75 | 20.10 | 20.16 | 0.8M |
| 2024-03-04 | 20.86 | 21.00 | 20.14 | 20.83 | 1.2M |
| 2024-03-01 | 20.75 | 20.98 | 20.46 | 20.92 | 1.2M |
| 2024-02-29 | 20.22 | 20.87 | 19.92 | 20.75 | 1.4M |
| 2024-02-28 | 22.36 | 22.39 | 20.18 | 20.20 | 1.8M |
| 2024-02-27 | 21.80 | 22.20 | 21.50 | 22.12 | 0.7M |
| 2024-02-26 | 21.60 | 22.50 | 21.33 | 21.80 | 1.7M |
| 2024-02-23 | 20.90 | 21.16 | 20.59 | 21.06 | 0.7M |
| 2024-02-22 | 20.20 | 20.69 | 20.20 | 20.64 | 0.6M |
| 2024-02-21 | 20.08 | 21.08 | 19.79 | 20.49 | 0.9M |
| 2024-02-20 | 20.50 | 20.50 | 19.90 | 20.04 | 0.5M |
| 2024-02-19 | 19.80 | 20.76 | 19.80 | 20.27 | 1.0M |
| 2024-02-08 | 18.50 | 20.18 | 18.11 | 19.93 | 1.5M |
| 2024-02-07 | 18.40 | 18.56 | 17.81 | 18.56 | 1.3M |
| 2024-02-06 | 17.49 | 19.08 | 16.71 | 18.46 | 1.3M |
| 2024-02-05 | 19.35 | 19.35 | 17.42 | 17.78 | 1.2M |
| 2024-02-02 | 20.34 | 20.64 | 18.81 | 19.35 | 0.9M |
| 2024-02-01 | 20.27 | 20.67 | 19.71 | 20.35 | 0.9M |
| 2024-01-31 | 21.27 | 21.52 | 20.33 | 20.33 | 0.8M |
| 2024-01-30 | 22.42 | 22.56 | 21.20 | 21.27 | 1.2M |
| 2024-01-29 | 23.44 | 23.77 | 22.48 | 22.52 | 1.2M |
| 2024-01-26 | 23.93 | 24.15 | 23.30 | 23.34 | 1.1M |
| 2024-01-25 | 23.15 | 24.51 | 22.71 | 23.92 | 1.5M |
| 2024-01-24 | 22.70 | 23.75 | 22.55 | 23.23 | 1.4M |
| 2024-01-23 | 23.24 | 23.39 | 22.39 | 22.69 | 1.4M |
| 2024-01-22 | 25.25 | 25.31 | 23.15 | 23.29 | 3.0M |
| 2024-01-19 | 27.30 | 27.37 | 25.41 | 25.61 | 3.1M |
| 2024-01-18 | 27.60 | 27.93 | 26.62 | 27.55 | 3.0M |
| 2024-01-17 | 27.60 | 28.56 | 27.14 | 28.24 | 4.8M |
| 2024-01-16 | 26.94 | 28.38 | 26.45 | 27.63 | 2.7M |
| 2024-01-15 | 26.97 | 27.17 | 26.18 | 26.89 | 2.4M |
| 2024-01-12 | 27.02 | 28.12 | 26.74 | 27.00 | 3.2M |
| 2024-01-11 | 26.01 | 27.20 | 25.24 | 27.10 | 3.8M |
| 2024-01-10 | 26.60 | 26.60 | 26.00 | 26.00 | 3.1M |
| 2024-01-09 | 26.40 | 26.96 | 26.23 | 26.70 | 3.1M |
| 2024-01-08 | 26.96 | 27.43 | 26.18 | 26.40 | 5.9M |
| 2024-01-05 | 25.83 | 28.57 | 25.83 | 27.80 | 6.8M |
| 2024-01-04 | 26.04 | 26.84 | 25.95 | 25.97 | 1.4M |
| 2024-01-03 | 26.54 | 26.54 | 25.73 | 26.06 | 1.4M |
| 2024-01-02 | 25.95 | 26.57 | 25.77 | 26.50 | 1.5M |