1.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 4.34 | 4.40 | 4.34 | 4.36 | 0.7M |
| 2021-12-29 | 4.34 | 4.40 | 4.34 | 4.34 | 0.8M |
| 2021-12-28 | 4.30 | 4.66 | 4.30 | 4.34 | 10.9M |
| 2021-12-27 | 4.32 | 4.36 | 4.30 | 4.30 | 1.3M |
| 2021-12-24 | 4.36 | 4.40 | 4.30 | 4.30 | 2.1M |
| 2021-12-23 | 4.42 | 4.44 | 4.36 | 4.36 | 2.0M |
| 2021-12-22 | 4.42 | 4.48 | 4.40 | 4.40 | 0.7M |
| 2021-12-21 | 4.50 | 4.50 | 4.40 | 4.42 | 1.4M |
| 2021-12-20 | 4.50 | 4.52 | 4.44 | 4.44 | 1.8M |
| 2021-12-17 | 4.68 | 4.74 | 4.48 | 4.52 | 4.9M |
| 2021-12-16 | 4.62 | 4.70 | 4.60 | 4.66 | 1.3M |
| 2021-12-15 | 4.58 | 4.66 | 4.58 | 4.60 | 2.1M |
| 2021-12-14 | 4.68 | 4.68 | 4.56 | 4.60 | 1.0M |
| 2021-12-13 | 4.44 | 4.64 | 4.44 | 4.60 | 4.7M |
| 2021-12-09 | 4.54 | 4.54 | 4.42 | 4.48 | 4.2M |
| 2021-12-08 | 4.52 | 4.56 | 4.50 | 4.52 | 1.4M |
| 2021-12-07 | 4.48 | 4.56 | 4.48 | 4.52 | 1.0M |
| 2021-12-03 | 4.56 | 4.56 | 4.48 | 4.50 | 0.9M |
| 2021-12-02 | 4.44 | 4.56 | 4.44 | 4.50 | 1.8M |
| 2021-12-01 | 4.42 | 4.48 | 4.38 | 4.48 | 3.3M |
| 2021-11-30 | 4.64 | 4.74 | 4.48 | 4.48 | 3.4M |
| 2021-11-29 | 4.76 | 4.76 | 4.62 | 4.62 | 2.6M |
| 2021-11-26 | 4.82 | 4.82 | 4.74 | 4.78 | 2.6M |
| 2021-11-25 | 4.82 | 4.88 | 4.76 | 4.80 | 4.5M |
| 2021-11-24 | 4.86 | 4.94 | 4.86 | 4.90 | 1.8M |
| 2021-11-23 | 4.90 | 4.92 | 4.86 | 4.86 | 1.7M |
| 2021-11-22 | 5.00 | 5.00 | 4.84 | 4.88 | 3.8M |
| 2021-11-19 | 5.05 | 5.05 | 4.98 | 4.98 | 1.0M |
| 2021-11-18 | 5.05 | 5.05 | 4.98 | 5.00 | 1.5M |
| 2021-11-17 | 5.00 | 5.05 | 5.00 | 5.05 | 1.0M |
| 2021-11-16 | 5.10 | 5.10 | 5.00 | 5.05 | 1.3M |
| 2021-11-15 | 5.05 | 5.10 | 5.00 | 5.00 | 1.7M |
| 2021-11-12 | 5.05 | 5.10 | 5.00 | 5.05 | 1.8M |
| 2021-11-11 | 5.10 | 5.15 | 5.00 | 5.00 | 1.7M |
| 2021-11-10 | 4.86 | 5.25 | 4.86 | 5.10 | 10.7M |
| 2021-11-09 | 4.78 | 4.86 | 4.74 | 4.80 | 1.7M |
| 2021-11-08 | 4.88 | 4.90 | 4.74 | 4.74 | 2.4M |
| 2021-11-05 | 4.92 | 4.98 | 4.86 | 4.88 | 2.2M |
| 2021-11-04 | 4.80 | 4.90 | 4.78 | 4.86 | 1.4M |
| 2021-11-03 | 4.80 | 4.96 | 4.78 | 4.78 | 2.2M |
| 2021-11-02 | 4.88 | 4.90 | 4.70 | 4.82 | 5.8M |
| 2021-11-01 | 5.00 | 5.10 | 4.86 | 4.90 | 5.2M |
| 2021-10-29 | 5.10 | 5.15 | 5.00 | 5.05 | 2.6M |
| 2021-10-28 | 5.25 | 5.25 | 5.10 | 5.10 | 1.8M |
| 2021-10-27 | 5.25 | 5.30 | 5.20 | 5.20 | 1.1M |
| 2021-10-26 | 5.30 | 5.40 | 5.20 | 5.30 | 2.1M |
| 2021-10-25 | 5.30 | 5.30 | 5.25 | 5.25 | 1.7M |
| 2021-10-21 | 5.20 | 5.40 | 5.20 | 5.35 | 4.5M |
| 2021-10-20 | 5.20 | 5.25 | 5.10 | 5.15 | 3.1M |
| 2021-10-19 | 5.45 | 5.45 | 5.15 | 5.20 | 9.6M |
| 2021-10-18 | 5.45 | 5.50 | 5.40 | 5.45 | 2.5M |
| 2021-10-15 | 5.50 | 5.55 | 5.40 | 5.45 | 3.3M |
| 2021-10-14 | 5.55 | 5.60 | 5.40 | 5.45 | 4.3M |
| 2021-10-12 | 5.80 | 5.80 | 5.55 | 5.55 | 8.4M |
| 2021-10-11 | 6.00 | 6.05 | 5.80 | 5.80 | 4.9M |
| 2021-10-08 | 5.96 | 6.00 | 5.88 | 5.96 | 5.5M |
| 2021-10-07 | 5.96 | 6.04 | 5.92 | 5.96 | 12.5M |
| 2021-10-06 | 6.12 | 6.16 | 5.88 | 5.92 | 14.7M |
| 2021-10-05 | 6.12 | 6.24 | 6.04 | 6.08 | 20.5M |
| 2021-10-04 | 6.08 | 6.24 | 6.04 | 6.04 | 13.1M |
| 2021-10-01 | 6.36 | 6.44 | 6.08 | 6.08 | 58.8M |
| 2021-09-30 | 6.08 | 6.44 | 6.04 | 6.44 | 68.3M |
| 2021-09-29 | 6.08 | 6.20 | 6.00 | 6.04 | 20.3M |
| 2021-09-28 | 5.84 | 6.20 | 5.84 | 6.16 | 35.2M |
| 2021-09-27 | 6.04 | 6.08 | 5.80 | 5.84 | 11.1M |
| 2021-09-23 | 6.36 | 6.44 | 5.96 | 5.96 | 52.9M |
| 2021-09-22 | 5.76 | 6.28 | 5.76 | 6.28 | 70.7M |
| 2021-09-21 | 5.60 | 5.68 | 5.36 | 5.68 | 10.3M |
| 2021-09-20 | 5.88 | 5.88 | 5.56 | 5.68 | 10.0M |
| 2021-09-17 | 5.92 | 5.92 | 5.80 | 5.84 | 4.0M |
| 2021-09-16 | 5.88 | 6.00 | 5.84 | 5.88 | 7.6M |
| 2021-09-15 | 6.00 | 6.04 | 5.84 | 5.84 | 10.0M |
| 2021-09-14 | 5.88 | 6.12 | 5.84 | 5.96 | 20.3M |
| 2021-09-13 | 5.88 | 5.96 | 5.80 | 5.84 | 4.1M |
| 2021-09-10 | 5.92 | 5.92 | 5.84 | 5.88 | 3.5M |
| 2021-09-09 | 5.88 | 6.00 | 5.80 | 5.84 | 6.1M |
| 2021-09-08 | 5.80 | 5.96 | 5.76 | 5.88 | 10.3M |
| 2021-09-07 | 6.24 | 6.24 | 5.80 | 5.80 | 26.1M |
| 2021-09-06 | 5.80 | 6.24 | 5.80 | 6.24 | 32.2M |
| 2021-09-03 | 5.92 | 5.92 | 5.76 | 5.76 | 7.9M |
| 2021-09-02 | 5.84 | 6.04 | 5.80 | 5.88 | 14.4M |
| 2021-09-01 | 6.04 | 6.04 | 5.68 | 5.84 | 24.5M |
| 2021-08-31 | 6.28 | 6.28 | 5.92 | 5.92 | 26.8M |
| 2021-08-30 | 6.28 | 6.48 | 6.24 | 6.28 | 49.6M |
| 2021-08-27 | 5.88 | 6.28 | 5.84 | 6.16 | 82.5M |
| 2021-08-26 | 5.76 | 5.96 | 5.56 | 5.92 | 59.7M |
| 2021-08-25 | 5.16 | 5.52 | 5.12 | 5.52 | 26.0M |
| 2021-08-24 | 5.20 | 5.24 | 5.04 | 5.12 | 8.1M |
| 2021-08-23 | 4.92 | 5.16 | 4.88 | 5.16 | 14.2M |
| 2021-08-20 | 4.88 | 4.96 | 4.80 | 4.88 | 3.3M |
| 2021-08-19 | 4.88 | 4.96 | 4.84 | 4.84 | 2.3M |
| 2021-08-18 | 4.84 | 5.04 | 4.80 | 4.88 | 5.4M |
| 2021-08-17 | 4.68 | 4.92 | 4.68 | 4.88 | 6.2M |
| 2021-08-16 | 4.80 | 4.92 | 4.64 | 4.72 | 6.1M |
| 2021-08-13 | 4.84 | 4.88 | 4.64 | 4.72 | 4.3M |
| 2021-08-11 | 5.04 | 5.08 | 4.80 | 4.84 | 4.1M |
| 2021-08-10 | 4.96 | 5.12 | 4.92 | 5.00 | 7.4M |
| 2021-08-09 | 5.00 | 5.08 | 4.88 | 5.00 | 3.9M |
| 2021-08-06 | 5.04 | 5.08 | 4.84 | 4.88 | 3.1M |
| 2021-08-05 | 5.04 | 5.16 | 5.00 | 5.00 | 2.8M |
| 2021-08-04 | 5.20 | 5.36 | 5.00 | 5.04 | 8.9M |
| 2021-08-03 | 4.60 | 5.20 | 4.56 | 5.12 | 13.5M |
| 2021-08-02 | 4.68 | 4.76 | 4.56 | 4.60 | 8.5M |
| 2021-07-30 | 5.20 | 5.20 | 4.92 | 4.92 | 6.5M |
| 2021-07-29 | 5.24 | 5.32 | 5.16 | 5.16 | 2.8M |
| 2021-07-27 | 5.32 | 5.40 | 5.24 | 5.24 | 3.8M |
| 2021-07-23 | 5.36 | 5.44 | 5.32 | 5.32 | 1.8M |
| 2021-07-22 | 5.36 | 5.52 | 5.32 | 5.36 | 7.3M |
| 2021-07-21 | 5.40 | 5.44 | 5.28 | 5.32 | 3.1M |
| 2021-07-20 | 5.48 | 5.52 | 5.28 | 5.32 | 4.7M |
| 2021-07-19 | 5.48 | 5.56 | 5.44 | 5.52 | 3.2M |
| 2021-07-16 | 5.60 | 5.76 | 5.56 | 5.64 | 8.5M |
| 2021-07-15 | 5.56 | 5.80 | 5.56 | 5.56 | 8.4M |
| 2021-07-14 | 5.52 | 5.60 | 5.44 | 5.60 | 3.6M |
| 2021-07-13 | 5.36 | 5.64 | 5.36 | 5.52 | 11.8M |
| 2021-07-12 | 5.52 | 5.56 | 5.32 | 5.32 | 4.2M |
| 2021-07-09 | 5.12 | 5.40 | 5.12 | 5.40 | 6.6M |
| 2021-07-08 | 5.76 | 5.76 | 5.28 | 5.32 | 11.4M |
| 2021-07-07 | 5.96 | 6.00 | 5.76 | 5.76 | 6.6M |
| 2021-07-06 | 5.92 | 6.04 | 5.88 | 6.00 | 6.7M |
| 2021-07-05 | 5.84 | 6.12 | 5.80 | 5.88 | 7.6M |
| 2021-07-02 | 6.04 | 6.04 | 5.84 | 5.84 | 4.7M |
| 2021-07-01 | 6.08 | 6.12 | 6.00 | 6.00 | 4.9M |
| 2021-06-30 | 6.04 | 6.28 | 6.04 | 6.04 | 18.1M |
| 2021-06-29 | 5.84 | 6.12 | 5.84 | 6.04 | 11.6M |
| 2021-06-28 | 5.72 | 5.96 | 5.68 | 5.84 | 6.8M |
| 2021-06-25 | 5.96 | 6.12 | 5.88 | 5.92 | 13.2M |
| 2021-06-24 | 6.12 | 6.12 | 5.80 | 5.92 | 18.7M |
| 2021-06-23 | 6.40 | 6.40 | 6.08 | 6.12 | 15.7M |
| 2021-06-22 | 6.60 | 6.60 | 6.40 | 6.44 | 11.7M |
| 2021-06-21 | 6.60 | 6.60 | 6.32 | 6.48 | 22.0M |
| 2021-06-18 | 6.60 | 6.88 | 6.56 | 6.68 | 45.5M |
| 2021-06-17 | 6.56 | 6.76 | 6.48 | 6.52 | 85.4M |
| 2021-06-16 | 6.08 | 6.68 | 6.08 | 6.48 | 88.8M |
| 2021-06-15 | 5.84 | 6.12 | 5.84 | 6.08 | 14.7M |
| 2021-06-14 | 5.96 | 5.96 | 5.84 | 5.84 | 3.8M |
| 2021-06-11 | 5.96 | 6.04 | 5.92 | 5.92 | 4.3M |
| 2021-06-10 | 6.08 | 6.08 | 5.92 | 5.92 | 6.0M |
| 2021-06-09 | 6.04 | 6.16 | 6.00 | 6.04 | 8.7M |
| 2021-06-08 | 6.04 | 6.16 | 6.00 | 6.00 | 11.1M |
| 2021-06-07 | 6.24 | 6.24 | 6.00 | 6.00 | 9.4M |
| 2021-06-04 | 6.08 | 6.28 | 6.08 | 6.12 | 27.7M |
| 2021-06-02 | 5.96 | 6.16 | 5.92 | 6.12 | 35.6M |
| 2021-06-01 | 5.76 | 6.04 | 5.72 | 5.88 | 13.9M |
| 2021-05-31 | 5.88 | 5.88 | 5.72 | 5.72 | 5.7M |
| 2021-05-28 | 5.92 | 6.00 | 5.84 | 5.84 | 9.5M |
| 2021-05-27 | 6.12 | 6.16 | 5.88 | 5.92 | 16.6M |
| 2021-05-25 | 5.52 | 6.24 | 5.48 | 6.00 | 80.3M |
| 2021-05-24 | 5.80 | 5.84 | 5.12 | 5.36 | 50.8M |
| 2021-05-21 | 6.48 | 6.60 | 5.96 | 5.96 | 25.6M |
| 2021-05-20 | 6.56 | 6.72 | 6.48 | 6.48 | 11.1M |
| 2021-05-19 | 6.64 | 6.76 | 6.52 | 6.52 | 11.8M |
| 2021-05-18 | 6.36 | 6.88 | 6.32 | 6.60 | 28.0M |
| 2021-05-17 | 7.12 | 7.36 | 6.52 | 6.52 | 25.2M |
| 2021-05-14 | 7.80 | 7.80 | 7.36 | 7.44 | 13.1M |
| 2021-05-13 | 7.68 | 7.84 | 6.96 | 7.60 | 48.5M |
| 2021-05-12 | 8.24 | 8.32 | 8.00 | 8.08 | 36.4M |
| 2021-05-11 | 7.88 | 8.32 | 7.80 | 8.32 | 66.5M |
| 2021-05-10 | 7.96 | 7.96 | 7.72 | 7.88 | 15.4M |
| 2021-05-07 | 8.00 | 8.08 | 7.88 | 7.88 | 24.2M |
| 2021-05-06 | 8.00 | 8.16 | 7.92 | 8.00 | 23.0M |
| 2021-05-05 | 7.88 | 8.08 | 7.76 | 7.92 | 24.3M |
| 2021-04-30 | 7.92 | 8.08 | 7.84 | 7.88 | 12.2M |
| 2021-04-29 | 8.24 | 8.24 | 7.88 | 7.88 | 22.2M |
| 2021-04-28 | 7.64 | 8.32 | 7.64 | 8.24 | 51.0M |
| 2021-04-27 | 7.92 | 7.96 | 7.60 | 7.60 | 14.7M |
| 2021-04-26 | 7.84 | 7.92 | 7.76 | 7.88 | 19.5M |
| 2021-04-23 | 8.00 | 8.16 | 7.80 | 7.88 | 17.3M |
| 2021-04-22 | 8.32 | 8.40 | 8.00 | 8.08 | 15.1M |
| 2021-04-21 | 8.24 | 8.40 | 8.08 | 8.24 | 20.7M |
| 2021-04-20 | 8.32 | 8.64 | 8.08 | 8.08 | 47.1M |
| 2021-04-19 | 7.60 | 8.24 | 7.56 | 8.16 | 66.9M |
| 2021-04-16 | 7.72 | 7.76 | 7.36 | 7.52 | 33.2M |
| 2021-04-12 | 8.32 | 8.40 | 7.88 | 7.88 | 58.5M |
| 2021-04-09 | 7.97 | 8.38 | 7.76 | 7.90 | 52.9M |
| 2021-04-08 | 7.76 | 8.17 | 7.63 | 7.97 | 53.6M |
| 2021-04-07 | 7.90 | 8.10 | 7.63 | 7.70 | 43.8M |
| 2021-04-05 | 8.51 | 8.51 | 6.27 | 7.70 | 151.3M |
| 2021-04-02 | 8.51 | 9.19 | 8.45 | 8.65 | 110.7M |
| 2021-04-01 | 6.88 | 8.58 | 6.81 | 8.24 | 143.9M |
| 2021-03-31 | 6.71 | 6.88 | 6.54 | 6.88 | 39.2M |
| 2021-03-30 | 6.78 | 6.95 | 6.57 | 6.67 | 57.2M |
| 2021-03-29 | 5.96 | 6.88 | 5.96 | 6.67 | 111.4M |
| 2021-03-26 | 6.13 | 6.13 | 5.82 | 5.93 | 31.7M |
| 2021-03-25 | 6.27 | 6.30 | 5.99 | 6.13 | 42.7M |
| 2021-03-24 | 5.82 | 6.03 | 5.76 | 6.03 | 29.3M |
| 2021-03-23 | 5.96 | 6.33 | 5.62 | 5.96 | 83.9M |
| 2021-03-22 | 4.84 | 5.93 | 4.73 | 5.76 | 114.5M |
| 2021-03-19 | 4.22 | 4.77 | 4.22 | 4.70 | 58.3M |
| 2021-03-18 | 3.92 | 4.29 | 3.92 | 4.26 | 57.7M |
| 2021-03-17 | 3.71 | 3.88 | 3.68 | 3.88 | 17.8M |
| 2021-03-16 | 3.85 | 3.85 | 3.68 | 3.68 | 15.2M |
| 2021-03-15 | 3.54 | 3.75 | 3.51 | 3.75 | 15.9M |
| 2021-03-12 | 3.47 | 3.58 | 3.44 | 3.51 | 13.9M |
| 2021-03-11 | 3.47 | 3.51 | 3.44 | 3.44 | 4.0M |
| 2021-03-10 | 3.47 | 3.51 | 3.44 | 3.47 | 4.5M |
| 2021-03-09 | 3.51 | 3.54 | 3.47 | 3.47 | 2.3M |
| 2021-03-08 | 3.51 | 3.54 | 3.47 | 3.51 | 2.8M |
| 2021-03-05 | 3.47 | 3.51 | 3.44 | 3.47 | 2.5M |
| 2021-03-04 | 3.44 | 3.51 | 3.41 | 3.47 | 6.5M |
| 2021-03-03 | 3.54 | 3.61 | 3.44 | 3.44 | 12.3M |
| 2021-03-02 | 3.47 | 3.58 | 3.44 | 3.51 | 10.1M |
| 2021-03-01 | 3.34 | 3.47 | 3.30 | 3.44 | 5.2M |
| 2021-02-25 | 3.37 | 3.51 | 3.34 | 3.41 | 10.1M |
| 2021-02-24 | 3.44 | 3.47 | 3.34 | 3.34 | 7.7M |
| 2021-02-23 | 3.47 | 3.54 | 3.41 | 3.44 | 7.2M |
| 2021-02-22 | 3.71 | 3.71 | 3.37 | 3.51 | 24.6M |
| 2021-02-19 | 3.81 | 3.92 | 3.61 | 3.64 | 50.4M |
| 2021-02-18 | 3.24 | 3.58 | 3.20 | 3.58 | 40.1M |
| 2021-02-17 | 3.24 | 3.27 | 3.20 | 3.20 | 1.8M |
| 2021-02-16 | 3.20 | 3.27 | 3.20 | 3.24 | 2.1M |
| 2021-02-15 | 3.27 | 3.34 | 3.13 | 3.20 | 9.8M |
| 2021-02-11 | 3.20 | 3.37 | 3.17 | 3.27 | 18.0M |
| 2021-02-10 | 3.20 | 3.24 | 3.17 | 3.20 | 1.3M |
| 2021-02-09 | 3.24 | 3.24 | 3.17 | 3.24 | 2.2M |
| 2021-02-08 | 3.24 | 3.27 | 3.20 | 3.24 | 1.4M |
| 2021-02-05 | 3.24 | 3.27 | 3.20 | 3.20 | 2.8M |
| 2021-02-04 | 3.20 | 3.27 | 3.20 | 3.24 | 3.2M |
| 2021-02-03 | 3.24 | 3.27 | 3.20 | 3.20 | 2.3M |
| 2021-02-02 | 3.27 | 3.30 | 3.20 | 3.24 | 3.0M |
| 2021-02-01 | 3.24 | 3.24 | 3.17 | 3.24 | 3.2M |
| 2021-01-29 | 3.24 | 3.30 | 3.17 | 3.20 | 9.3M |
| 2021-01-28 | 3.13 | 3.24 | 3.13 | 3.17 | 5.0M |
| 2021-01-27 | 3.10 | 3.17 | 3.07 | 3.13 | 5.2M |
| 2021-01-26 | 3.03 | 3.10 | 3.03 | 3.10 | 1.4M |
| 2021-01-25 | 2.96 | 3.10 | 2.96 | 3.07 | 2.5M |
| 2021-01-22 | 3.17 | 3.17 | 2.93 | 3.00 | 12.3M |
| 2021-01-21 | 3.24 | 3.24 | 3.13 | 3.13 | 9.5M |
| 2021-01-20 | 3.20 | 3.30 | 3.17 | 3.20 | 14.3M |
| 2021-01-19 | 3.17 | 3.24 | 3.13 | 3.17 | 5.4M |
| 2021-01-18 | 3.10 | 3.20 | 3.07 | 3.17 | 6.0M |
| 2021-01-15 | 3.13 | 3.17 | 3.10 | 3.13 | 2.7M |
| 2021-01-14 | 3.13 | 3.20 | 3.10 | 3.10 | 5.1M |
| 2021-01-13 | 3.20 | 3.24 | 3.13 | 3.13 | 11.4M |
| 2021-01-12 | 3.03 | 3.24 | 3.00 | 3.20 | 27.3M |
| 2021-01-11 | 2.96 | 3.03 | 2.89 | 3.03 | 9.9M |
| 2021-01-08 | 3.00 | 3.00 | 2.86 | 2.93 | 14.3M |
| 2021-01-07 | 2.66 | 2.96 | 2.66 | 2.96 | 25.0M |
| 2021-01-06 | 2.62 | 2.69 | 2.59 | 2.62 | 2.0M |
| 2021-01-05 | 2.52 | 2.66 | 2.52 | 2.62 | 2.5M |
| 2021-01-04 | 2.59 | 2.59 | 2.52 | 2.55 | 3.1M |