5.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.41 | 4.49 | 4.38 | 4.43 | 92.2M |
| 2024-12-30 | 4.37 | 4.47 | 4.37 | 4.42 | 178.0M |
| 2024-12-27 | 4.45 | 4.45 | 4.29 | 4.41 | 177.6M |
| 2024-12-24 | 4.30 | 4.44 | 4.29 | 4.39 | 165.2M |
| 2024-12-23 | 4.18 | 4.32 | 4.18 | 4.30 | 246.0M |
| 2024-12-20 | 4.20 | 4.23 | 4.18 | 4.18 | 134.8M |
| 2024-12-19 | 4.18 | 4.23 | 4.14 | 4.19 | 149.5M |
| 2024-12-18 | 4.17 | 4.25 | 4.17 | 4.20 | 143.9M |
| 2024-12-17 | 4.16 | 4.27 | 4.14 | 4.18 | 238.9M |
| 2024-12-16 | 4.09 | 4.20 | 4.07 | 4.19 | 213.1M |
| 2024-12-13 | 4.12 | 4.12 | 4.04 | 4.09 | 154.4M |
| 2024-12-12 | 4.14 | 4.17 | 4.10 | 4.13 | 229.2M |
| 2024-12-11 | 4.20 | 4.23 | 4.09 | 4.12 | 164.7M |
| 2024-12-10 | 4.25 | 4.25 | 4.13 | 4.18 | 265.1M |
| 2024-12-09 | 4.12 | 4.20 | 4.08 | 4.19 | 130.7M |
| 2024-12-06 | 4.10 | 4.14 | 4.07 | 4.12 | 97.5M |
| 2024-12-05 | 4.04 | 4.11 | 4.03 | 4.09 | 109.3M |
| 2024-12-04 | 4.04 | 4.09 | 4.03 | 4.08 | 105.0M |
| 2024-12-03 | 3.95 | 4.08 | 3.95 | 4.05 | 171.1M |
| 2024-12-02 | 3.90 | 4.00 | 3.85 | 3.97 | 170.5M |
| 2024-11-29 | 3.86 | 3.92 | 3.84 | 3.88 | 105.0M |
| 2024-11-28 | 3.92 | 3.92 | 3.86 | 3.88 | 101.7M |
| 2024-11-27 | 3.88 | 3.93 | 3.86 | 3.91 | 97.6M |
| 2024-11-26 | 3.85 | 3.94 | 3.84 | 3.89 | 104.9M |
| 2024-11-25 | 3.91 | 3.93 | 3.84 | 3.88 | 284.7M |
| 2024-11-22 | 3.95 | 3.98 | 3.86 | 3.88 | 136.0M |
| 2024-11-21 | 3.91 | 3.97 | 3.91 | 3.95 | 120.2M |
| 2024-11-20 | 3.91 | 3.98 | 3.91 | 3.95 | 77.4M |
| 2024-11-19 | 3.96 | 4.01 | 3.91 | 3.91 | 105.7M |
| 2024-11-18 | 3.83 | 3.98 | 3.82 | 3.95 | 162.7M |
| 2024-11-15 | 3.84 | 3.85 | 3.80 | 3.80 | 231.3M |
| 2024-11-14 | 3.80 | 3.84 | 3.79 | 3.80 | 143.7M |
| 2024-11-13 | 3.85 | 3.85 | 3.81 | 3.83 | 112.2M |
| 2024-11-12 | 3.90 | 3.93 | 3.81 | 3.85 | 228.2M |
| 2024-11-11 | 3.92 | 3.96 | 3.88 | 3.90 | 182.5M |
| 2024-11-08 | 4.03 | 4.09 | 3.98 | 4.02 | 186.2M |
| 2024-11-07 | 3.95 | 4.05 | 3.94 | 4.03 | 169.2M |
| 2024-11-06 | 4.04 | 4.04 | 3.94 | 3.98 | 214.8M |
| 2024-11-05 | 3.95 | 4.06 | 3.95 | 4.05 | 173.8M |
| 2024-11-04 | 3.97 | 4.00 | 3.92 | 4.00 | 143.6M |
| 2024-11-01 | 3.85 | 3.98 | 3.83 | 3.97 | 215.2M |
| 2024-10-31 | 3.93 | 4.01 | 3.80 | 3.82 | 258.7M |
| 2024-10-30 | 3.95 | 3.96 | 3.88 | 3.91 | 161.2M |
| 2024-10-29 | 3.95 | 4.01 | 3.93 | 3.96 | 98.2M |
| 2024-10-28 | 3.93 | 3.98 | 3.89 | 3.95 | 129.7M |
| 2024-10-25 | 4.01 | 4.03 | 3.94 | 3.95 | 124.2M |
| 2024-10-24 | 3.99 | 4.02 | 3.95 | 4.01 | 111.3M |
| 2024-10-23 | 3.94 | 4.03 | 3.93 | 3.98 | 201.4M |
| 2024-10-22 | 3.92 | 4.01 | 3.90 | 3.94 | 142.3M |
| 2024-10-21 | 3.98 | 4.01 | 3.92 | 3.95 | 171.7M |
| 2024-10-18 | 3.93 | 4.02 | 3.92 | 4.00 | 231.6M |
| 2024-10-17 | 3.96 | 4.02 | 3.92 | 3.93 | 200.6M |
| 2024-10-16 | 3.82 | 4.00 | 3.82 | 3.95 | 380.0M |
| 2024-10-15 | 3.90 | 3.98 | 3.85 | 3.88 | 315.9M |
| 2024-10-14 | 3.79 | 3.95 | 3.79 | 3.90 | 364.1M |
| 2024-10-10 | 3.65 | 3.80 | 3.63 | 3.77 | 325.0M |
| 2024-10-09 | 3.68 | 3.70 | 3.57 | 3.63 | 263.4M |
| 2024-10-08 | 3.88 | 3.89 | 3.64 | 3.66 | 592.2M |
| 2024-10-07 | 3.83 | 3.92 | 3.82 | 3.85 | 170.7M |
| 2024-10-04 | 3.75 | 3.87 | 3.71 | 3.83 | 193.8M |
| 2024-10-03 | 3.85 | 3.85 | 3.74 | 3.76 | 224.5M |
| 2024-10-02 | 3.64 | 3.85 | 3.62 | 3.81 | 454.7M |
| 2024-09-30 | 3.76 | 3.76 | 3.60 | 3.66 | 833.4M |
| 2024-09-27 | 4.00 | 4.04 | 3.66 | 3.76 | 766.1M |
| 2024-09-26 | 3.96 | 4.00 | 3.88 | 4.00 | 259.7M |
| 2024-09-25 | 3.92 | 4.03 | 3.87 | 3.92 | 362.7M |
| 2024-09-24 | 3.74 | 3.88 | 3.73 | 3.85 | 378.0M |
| 2024-09-23 | 3.66 | 3.73 | 3.66 | 3.70 | 136.8M |
| 2024-09-20 | 3.57 | 3.68 | 3.57 | 3.67 | 215.3M |
| 2024-09-19 | 3.57 | 3.62 | 3.51 | 3.59 | 195.1M |
| 2024-09-17 | 3.52 | 3.59 | 3.51 | 3.58 | 69.5M |
| 2024-09-16 | 3.50 | 3.52 | 3.48 | 3.52 | 24.4M |
| 2024-09-13 | 3.49 | 3.53 | 3.43 | 3.50 | 121.4M |
| 2024-09-12 | 3.40 | 3.49 | 3.38 | 3.48 | 93.4M |
| 2024-09-11 | 3.51 | 3.52 | 3.35 | 3.40 | 159.0M |
| 2024-09-10 | 3.51 | 3.60 | 3.48 | 3.53 | 234.2M |
| 2024-09-09 | 3.46 | 3.52 | 3.43 | 3.51 | 200.0M |
| 2024-09-05 | 3.52 | 3.54 | 3.45 | 3.48 | 132.2M |
| 2024-09-04 | 3.45 | 3.54 | 3.42 | 3.52 | 210.3M |
| 2024-09-03 | 3.55 | 3.57 | 3.35 | 3.45 | 349.7M |
| 2024-09-02 | 3.46 | 3.60 | 3.43 | 3.55 | 263.2M |
| 2024-08-30 | 3.52 | 3.55 | 3.42 | 3.45 | 247.3M |
| 2024-08-29 | 3.65 | 3.66 | 3.47 | 3.52 | 189.1M |
| 2024-08-28 | 3.71 | 3.73 | 3.64 | 3.67 | 76.0M |
| 2024-08-27 | 3.65 | 3.72 | 3.64 | 3.71 | 130.5M |
| 2024-08-26 | 3.63 | 3.66 | 3.59 | 3.65 | 97.0M |
| 2024-08-23 | 3.55 | 3.63 | 3.54 | 3.61 | 76.6M |
| 2024-08-22 | 3.52 | 3.59 | 3.51 | 3.59 | 112.0M |
| 2024-08-21 | 3.58 | 3.58 | 3.49 | 3.52 | 187.3M |
| 2024-08-20 | 3.65 | 3.67 | 3.58 | 3.61 | 86.3M |
| 2024-08-19 | 3.57 | 3.66 | 3.56 | 3.64 | 142.4M |
| 2024-08-16 | 3.55 | 3.57 | 3.52 | 3.57 | 66.9M |
| 2024-08-15 | 3.48 | 3.55 | 3.45 | 3.53 | 94.5M |
| 2024-08-14 | 3.50 | 3.53 | 3.48 | 3.51 | 48.4M |
| 2024-08-13 | 3.51 | 3.55 | 3.47 | 3.51 | 70.6M |
| 2024-08-12 | 3.46 | 3.52 | 3.46 | 3.51 | 69.7M |
| 2024-08-09 | 3.44 | 3.49 | 3.42 | 3.46 | 70.7M |
| 2024-08-08 | 3.36 | 3.43 | 3.34 | 3.41 | 80.2M |
| 2024-08-07 | 3.35 | 3.40 | 3.34 | 3.38 | 66.8M |
| 2024-08-06 | 3.41 | 3.44 | 3.33 | 3.35 | 108.8M |
| 2024-08-05 | 3.50 | 3.51 | 3.35 | 3.41 | 134.7M |
| 2024-08-02 | 3.48 | 3.55 | 3.45 | 3.52 | 106.9M |
| 2024-08-01 | 3.50 | 3.54 | 3.47 | 3.53 | 66.3M |
| 2024-07-31 | 3.55 | 3.55 | 3.48 | 3.50 | 127.7M |
| 2024-07-30 | 3.53 | 3.55 | 3.48 | 3.52 | 135.1M |
| 2024-07-29 | 3.48 | 3.55 | 3.45 | 3.53 | 155.0M |
| 2024-07-26 | 3.50 | 3.53 | 3.43 | 3.45 | 109.5M |
| 2024-07-25 | 3.52 | 3.58 | 3.46 | 3.49 | 201.4M |
| 2024-07-24 | 3.46 | 3.57 | 3.46 | 3.53 | 220.8M |
| 2024-07-23 | 3.40 | 3.50 | 3.40 | 3.46 | 141.4M |
| 2024-07-22 | 3.38 | 3.41 | 3.28 | 3.40 | 105.1M |
| 2024-07-19 | 3.41 | 3.44 | 3.33 | 3.35 | 149.9M |
| 2024-07-18 | 3.42 | 3.47 | 3.41 | 3.43 | 77.6M |
| 2024-07-17 | 3.44 | 3.47 | 3.42 | 3.43 | 96.2M |
| 2024-07-16 | 3.47 | 3.51 | 3.43 | 3.43 | 83.7M |
| 2024-07-15 | 3.48 | 3.53 | 3.47 | 3.49 | 100.6M |
| 2024-07-12 | 3.40 | 3.49 | 3.40 | 3.48 | 130.0M |
| 2024-07-11 | 3.39 | 3.43 | 3.37 | 3.38 | 59.9M |
| 2024-07-10 | 3.35 | 3.40 | 3.34 | 3.37 | 72.9M |
| 2024-07-09 | 3.38 | 3.39 | 3.33 | 3.35 | 96.5M |
| 2024-07-08 | 3.37 | 3.43 | 3.36 | 3.38 | 83.8M |
| 2024-07-05 | 3.48 | 3.52 | 3.37 | 3.39 | 151.4M |
| 2024-07-04 | 3.48 | 3.54 | 3.47 | 3.48 | 103.5M |
| 2024-07-03 | 3.50 | 3.53 | 3.44 | 3.47 | 141.2M |
| 2024-07-02 | 3.37 | 3.52 | 3.36 | 3.48 | 256.0M |
| 2024-06-28 | 3.29 | 3.36 | 3.29 | 3.34 | 156.4M |
| 2024-06-27 | 3.38 | 3.38 | 3.30 | 3.32 | 123.4M |
| 2024-06-26 | 3.38 | 3.41 | 3.34 | 3.38 | 170.5M |
| 2024-06-25 | 3.39 | 3.43 | 3.35 | 3.38 | 112.5M |
| 2024-06-24 | 3.36 | 3.37 | 3.31 | 3.37 | 93.6M |
| 2024-06-21 | 3.42 | 3.43 | 3.35 | 3.36 | 145.5M |
| 2024-06-20 | 3.38 | 3.49 | 3.37 | 3.44 | 187.1M |
| 2024-06-19 | 3.28 | 3.39 | 3.27 | 3.38 | 177.2M |
| 2024-06-18 | 3.22 | 3.28 | 3.21 | 3.26 | 96.9M |
| 2024-06-17 | 3.22 | 3.28 | 3.19 | 3.22 | 93.3M |
| 2024-06-14 | 3.20 | 3.27 | 3.18 | 3.21 | 120.3M |
| 2024-06-13 | 3.20 | 3.23 | 3.19 | 3.21 | 74.3M |
| 2024-06-12 | 3.23 | 3.24 | 3.15 | 3.20 | 151.7M |
| 2024-06-11 | 3.30 | 3.31 | 3.20 | 3.24 | 190.1M |
| 2024-06-07 | 3.31 | 3.35 | 3.27 | 3.31 | 182.3M |
| 2024-06-06 | 3.34 | 3.36 | 3.29 | 3.30 | 76.6M |
| 2024-06-05 | 3.34 | 3.40 | 3.31 | 3.32 | 157.0M |
| 2024-06-04 | 3.35 | 3.37 | 3.29 | 3.34 | 148.4M |
| 2024-06-03 | 3.31 | 3.36 | 3.30 | 3.34 | 293.0M |
| 2024-05-31 | 3.38 | 3.41 | 3.27 | 3.27 | 453.0M |
| 2024-05-30 | 3.49 | 3.51 | 3.31 | 3.36 | 364.2M |
| 2024-05-29 | 3.80 | 3.81 | 3.70 | 3.74 | 438.6M |
| 2024-05-28 | 3.80 | 3.83 | 3.80 | 3.81 | 179.7M |
| 2024-05-27 | 3.80 | 3.85 | 3.78 | 3.80 | 190.2M |
| 2024-05-24 | 3.81 | 3.83 | 3.79 | 3.81 | 204.1M |
| 2024-05-23 | 3.79 | 3.83 | 3.72 | 3.81 | 210.3M |
| 2024-05-22 | 3.83 | 3.84 | 3.77 | 3.80 | 243.6M |
| 2024-05-21 | 3.79 | 3.83 | 3.76 | 3.83 | 246.8M |
| 2024-05-20 | 3.81 | 3.83 | 3.78 | 3.81 | 248.6M |
| 2024-05-17 | 3.81 | 3.84 | 3.76 | 3.81 | 263.7M |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.81 | 255.8M |
| 2024-05-14 | 3.74 | 3.74 | 3.66 | 3.68 | 141.4M |
| 2024-05-13 | 3.75 | 3.81 | 3.73 | 3.74 | 268.8M |
| 2024-05-10 | 3.60 | 3.79 | 3.58 | 3.74 | 445.5M |
| 2024-05-09 | 3.57 | 3.58 | 3.53 | 3.56 | 78.9M |
| 2024-05-08 | 3.52 | 3.59 | 3.51 | 3.55 | 137.7M |
| 2024-05-07 | 3.51 | 3.54 | 3.50 | 3.52 | 79.5M |
| 2024-05-06 | 3.43 | 3.52 | 3.43 | 3.49 | 138.8M |
| 2024-05-03 | 3.44 | 3.49 | 3.42 | 3.42 | 131.6M |
| 2024-05-02 | 3.49 | 3.51 | 3.38 | 3.40 | 165.8M |
| 2024-04-30 | 3.55 | 3.58 | 3.50 | 3.51 | 207.4M |
| 2024-04-29 | 3.51 | 3.59 | 3.45 | 3.57 | 130.6M |
| 2024-04-26 | 3.55 | 3.58 | 3.50 | 3.51 | 112.1M |
| 2024-04-25 | 3.54 | 3.59 | 3.53 | 3.55 | 94.6M |
| 2024-04-24 | 3.50 | 3.55 | 3.49 | 3.54 | 115.2M |
| 2024-04-23 | 3.49 | 3.52 | 3.48 | 3.50 | 120.4M |
| 2024-04-22 | 3.49 | 3.52 | 3.47 | 3.49 | 117.8M |
| 2024-04-19 | 3.41 | 3.49 | 3.41 | 3.48 | 177.8M |
| 2024-04-18 | 3.39 | 3.48 | 3.38 | 3.43 | 132.2M |
| 2024-04-17 | 3.33 | 3.40 | 3.31 | 3.39 | 92.6M |
| 2024-04-16 | 3.33 | 3.38 | 3.31 | 3.33 | 114.4M |
| 2024-04-15 | 3.30 | 3.40 | 3.30 | 3.36 | 136.7M |
| 2024-04-12 | 3.39 | 3.40 | 3.32 | 3.33 | 116.2M |
| 2024-04-11 | 3.39 | 3.41 | 3.37 | 3.39 | 93.9M |
| 2024-04-10 | 3.40 | 3.43 | 3.38 | 3.41 | 79.4M |
| 2024-04-09 | 3.42 | 3.43 | 3.38 | 3.38 | 70.5M |
| 2024-04-08 | 3.36 | 3.44 | 3.36 | 3.40 | 125.5M |
| 2024-04-05 | 3.36 | 3.41 | 3.31 | 3.38 | 84.0M |
| 2024-04-03 | 3.37 | 3.38 | 3.35 | 3.37 | 77.2M |
| 2024-04-02 | 3.34 | 3.42 | 3.33 | 3.37 | 160.2M |
| 2024-03-28 | 3.31 | 3.33 | 3.23 | 3.30 | 144.7M |
| 2024-03-27 | 3.28 | 3.35 | 3.26 | 3.31 | 141.9M |
| 2024-03-26 | 3.28 | 3.33 | 3.27 | 3.31 | 92.3M |
| 2024-03-25 | 3.28 | 3.32 | 3.25 | 3.26 | 84.4M |
| 2024-03-22 | 3.30 | 3.33 | 3.25 | 3.30 | 131.9M |
| 2024-03-21 | 3.24 | 3.33 | 3.24 | 3.31 | 128.1M |
| 2024-03-20 | 3.23 | 3.26 | 3.21 | 3.22 | 58.7M |
| 2024-03-19 | 3.21 | 3.24 | 3.18 | 3.20 | 59.9M |
| 2024-03-18 | 3.22 | 3.28 | 3.21 | 3.23 | 102.3M |
| 2024-03-15 | 3.22 | 3.25 | 3.20 | 3.22 | 163.5M |
| 2024-03-14 | 3.25 | 3.28 | 3.22 | 3.24 | 112.7M |
| 2024-03-13 | 3.27 | 3.30 | 3.25 | 3.25 | 126.9M |
| 2024-03-12 | 3.27 | 3.30 | 3.25 | 3.29 | 107.4M |
| 2024-03-11 | 3.28 | 3.31 | 3.26 | 3.28 | 69.4M |
| 2024-03-08 | 3.26 | 3.30 | 3.25 | 3.28 | 99.9M |
| 2024-03-07 | 3.25 | 3.29 | 3.23 | 3.26 | 86.6M |
| 2024-03-06 | 3.25 | 3.28 | 3.23 | 3.24 | 89.4M |
| 2024-03-05 | 3.19 | 3.29 | 3.18 | 3.25 | 147.2M |
| 2024-03-04 | 3.25 | 3.25 | 3.19 | 3.23 | 123.2M |
| 2024-03-01 | 3.21 | 3.28 | 3.19 | 3.23 | 127.3M |
| 2024-02-29 | 3.19 | 3.24 | 3.18 | 3.22 | 162.4M |
| 2024-02-28 | 3.23 | 3.24 | 3.18 | 3.20 | 90.9M |
| 2024-02-27 | 3.23 | 3.25 | 3.19 | 3.24 | 140.8M |
| 2024-02-26 | 3.30 | 3.32 | 3.20 | 3.23 | 157.9M |
| 2024-02-23 | 3.29 | 3.36 | 3.29 | 3.31 | 139.3M |
| 2024-02-22 | 3.24 | 3.30 | 3.24 | 3.30 | 136.8M |
| 2024-02-21 | 3.20 | 3.30 | 3.19 | 3.26 | 179.1M |
| 2024-02-20 | 3.16 | 3.22 | 3.16 | 3.21 | 168.4M |
| 2024-02-19 | 3.12 | 3.18 | 3.10 | 3.16 | 127.9M |
| 2024-02-16 | 3.12 | 3.15 | 3.10 | 3.13 | 81.0M |
| 2024-02-15 | 3.08 | 3.12 | 3.06 | 3.11 | 46.8M |
| 2024-02-14 | 3.04 | 3.12 | 3.00 | 3.10 | 48.0M |
| 2024-02-09 | 3.06 | 3.09 | 3.02 | 3.06 | 25.2M |
| 2024-02-08 | 3.12 | 3.13 | 3.07 | 3.08 | 70.0M |
| 2024-02-07 | 3.13 | 3.17 | 3.10 | 3.13 | 176.8M |
| 2024-02-06 | 3.04 | 3.14 | 3.02 | 3.13 | 213.6M |
| 2024-02-05 | 3.04 | 3.05 | 3.00 | 3.03 | 114.2M |
| 2024-02-02 | 3.01 | 3.05 | 3.00 | 3.05 | 141.1M |
| 2024-02-01 | 3.01 | 3.05 | 2.98 | 3.01 | 147.0M |
| 2024-01-31 | 3.03 | 3.05 | 2.98 | 3.02 | 154.2M |
| 2024-01-30 | 3.04 | 3.05 | 3.01 | 3.03 | 92.1M |
| 2024-01-29 | 3.02 | 3.08 | 3.02 | 3.07 | 131.8M |
| 2024-01-26 | 3.04 | 3.07 | 3.00 | 3.02 | 121.5M |
| 2024-01-25 | 2.98 | 3.06 | 2.97 | 3.04 | 151.4M |
| 2024-01-24 | 2.87 | 3.00 | 2.87 | 2.98 | 136.9M |
| 2024-01-23 | 2.82 | 2.90 | 2.79 | 2.86 | 139.2M |
| 2024-01-22 | 2.87 | 2.88 | 2.79 | 2.82 | 111.1M |
| 2024-01-19 | 2.86 | 2.91 | 2.85 | 2.87 | 97.9M |
| 2024-01-18 | 2.87 | 2.89 | 2.85 | 2.86 | 110.1M |
| 2024-01-17 | 2.91 | 2.92 | 2.84 | 2.87 | 139.2M |
| 2024-01-16 | 2.96 | 2.97 | 2.92 | 2.93 | 68.4M |
| 2024-01-15 | 2.97 | 2.98 | 2.94 | 2.96 | 44.5M |
| 2024-01-12 | 2.96 | 2.97 | 2.94 | 2.95 | 77.5M |
| 2024-01-11 | 2.95 | 2.99 | 2.93 | 2.97 | 75.0M |
| 2024-01-10 | 3.00 | 3.02 | 2.92 | 2.96 | 133.2M |
| 2024-01-09 | 3.00 | 3.03 | 2.96 | 3.02 | 100.2M |
| 2024-01-08 | 3.02 | 3.05 | 2.98 | 3.00 | 100.0M |
| 2024-01-05 | 3.04 | 3.08 | 3.00 | 3.02 | 168.7M |
| 2024-01-04 | 3.03 | 3.05 | 3.01 | 3.04 | 67.7M |
| 2024-01-03 | 2.99 | 3.02 | 2.98 | 3.02 | 69.3M |
| 2024-01-02 | 3.02 | 3.02 | 2.98 | 3.00 | 62.4M |