6.50
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 5.30 | 5.38 | 5.30 | 5.38 | 3.1M |
| 2023-12-27 | 5.30 | 5.34 | 5.25 | 5.34 | 5.2M |
| 2023-12-26 | 5.17 | 5.30 | 5.17 | 5.30 | 4.9M |
| 2023-12-25 | 5.12 | 5.17 | 5.12 | 5.17 | 3.7M |
| 2023-12-22 | 5.08 | 5.17 | 5.08 | 5.12 | 2.7M |
| 2023-12-21 | 5.04 | 5.12 | 4.99 | 5.12 | 7.1M |
| 2023-12-20 | 4.95 | 5.04 | 4.95 | 5.04 | 5.5M |
| 2023-12-19 | 5.12 | 5.12 | 4.91 | 4.95 | 18.5M |
| 2023-12-18 | 5.17 | 5.21 | 5.12 | 5.12 | 4.1M |
| 2023-12-15 | 5.17 | 5.30 | 5.17 | 5.17 | 8.0M |
| 2023-12-14 | 5.21 | 5.25 | 5.17 | 5.17 | 14.3M |
| 2023-12-13 | 5.38 | 5.43 | 5.21 | 5.21 | 13.2M |
| 2023-12-12 | 5.47 | 5.51 | 5.38 | 5.38 | 7.7M |
| 2023-12-08 | 5.51 | 5.55 | 5.47 | 5.47 | 2.2M |
| 2023-12-07 | 5.55 | 5.55 | 5.51 | 5.51 | 2.4M |
| 2023-12-06 | 5.51 | 5.60 | 5.51 | 5.55 | 4.5M |
| 2023-12-04 | 5.51 | 5.55 | 5.43 | 5.55 | 3.7M |
| 2023-12-01 | 5.55 | 5.55 | 5.47 | 5.55 | 3.6M |
| 2023-11-30 | 5.55 | 5.60 | 5.51 | 5.51 | 4.2M |
| 2023-11-29 | 5.60 | 5.64 | 5.55 | 5.60 | 2.0M |
| 2023-11-28 | 5.55 | 5.60 | 5.55 | 5.55 | 1.5M |
| 2023-11-27 | 5.60 | 5.64 | 5.55 | 5.55 | 2.8M |
| 2023-11-24 | 5.64 | 5.68 | 5.60 | 5.60 | 1.9M |
| 2023-11-23 | 5.64 | 5.68 | 5.60 | 5.60 | 2.2M |
| 2023-11-22 | 5.73 | 5.77 | 5.64 | 5.68 | 4.1M |
| 2023-11-21 | 5.81 | 5.81 | 5.73 | 5.73 | 7.4M |
| 2023-11-20 | 5.60 | 5.81 | 5.55 | 5.77 | 4.3M |
| 2023-11-17 | 5.60 | 5.64 | 5.55 | 5.60 | 5.9M |
| 2023-11-16 | 5.59 | 5.63 | 5.50 | 5.55 | 10.6M |
| 2023-11-15 | 5.42 | 5.59 | 5.42 | 5.59 | 11.0M |
| 2023-11-14 | 5.38 | 5.38 | 5.34 | 5.38 | 8.6M |
| 2023-11-13 | 5.29 | 5.38 | 5.25 | 5.29 | 16.2M |
| 2023-11-10 | 5.25 | 5.25 | 5.13 | 5.17 | 8.7M |
| 2023-11-09 | 5.34 | 5.34 | 5.21 | 5.25 | 9.3M |
| 2023-11-08 | 5.34 | 5.42 | 5.08 | 5.42 | 32.7M |
| 2023-11-07 | 5.50 | 5.50 | 5.46 | 5.50 | 2.1M |
| 2023-11-06 | 5.55 | 5.55 | 5.46 | 5.50 | 4.1M |
| 2023-11-03 | 5.50 | 5.55 | 5.46 | 5.55 | 7.6M |
| 2023-11-02 | 5.46 | 5.50 | 5.42 | 5.46 | 2.8M |
| 2023-11-01 | 5.42 | 5.46 | 5.42 | 5.42 | 1.3M |
| 2023-10-31 | 5.50 | 5.50 | 5.42 | 5.42 | 6.3M |
| 2023-10-30 | 5.46 | 5.50 | 5.46 | 5.46 | 3.7M |
| 2023-10-27 | 5.55 | 5.55 | 5.46 | 5.50 | 4.5M |
| 2023-10-26 | 5.55 | 5.59 | 5.50 | 5.50 | 4.4M |
| 2023-10-25 | 5.63 | 5.67 | 5.55 | 5.55 | 5.6M |
| 2023-10-24 | 5.59 | 5.63 | 5.55 | 5.63 | 7.0M |
| 2023-10-20 | 5.63 | 5.63 | 5.59 | 5.59 | 2.7M |
| 2023-10-19 | 5.67 | 5.67 | 5.59 | 5.63 | 4.7M |
| 2023-10-18 | 5.67 | 5.71 | 5.63 | 5.67 | 1.8M |
| 2023-10-17 | 5.67 | 5.71 | 5.63 | 5.71 | 3.3M |
| 2023-10-16 | 5.71 | 5.71 | 5.59 | 5.71 | 5.7M |
| 2023-10-12 | 5.67 | 5.71 | 5.67 | 5.71 | 2.0M |
| 2023-10-11 | 5.59 | 5.71 | 5.59 | 5.71 | 5.5M |
| 2023-10-10 | 5.59 | 5.63 | 5.55 | 5.59 | 2.6M |
| 2023-10-09 | 5.63 | 5.63 | 5.55 | 5.59 | 6.1M |
| 2023-10-06 | 5.67 | 5.67 | 5.59 | 5.63 | 4.3M |
| 2023-10-05 | 5.63 | 5.67 | 5.63 | 5.67 | 1.0M |
| 2023-10-04 | 5.67 | 5.67 | 5.59 | 5.63 | 3.6M |
| 2023-10-03 | 5.71 | 5.71 | 5.59 | 5.71 | 7.2M |
| 2023-10-02 | 5.67 | 5.71 | 5.63 | 5.71 | 3.5M |
| 2023-09-29 | 5.67 | 5.71 | 5.67 | 5.67 | 2.5M |
| 2023-09-28 | 5.67 | 5.71 | 5.63 | 5.67 | 2.6M |
| 2023-09-27 | 5.76 | 5.76 | 5.63 | 5.67 | 11.9M |
| 2023-09-26 | 5.76 | 5.80 | 5.67 | 5.71 | 4.0M |
| 2023-09-25 | 5.80 | 5.84 | 5.76 | 5.76 | 1.5M |
| 2023-09-22 | 5.80 | 5.84 | 5.76 | 5.80 | 2.1M |
| 2023-09-21 | 5.76 | 5.84 | 5.71 | 5.80 | 4.3M |
| 2023-09-20 | 5.76 | 5.80 | 5.71 | 5.80 | 3.7M |
| 2023-09-19 | 5.80 | 5.84 | 5.76 | 5.80 | 2.4M |
| 2023-09-18 | 5.80 | 5.84 | 5.76 | 5.80 | 3.8M |
| 2023-09-15 | 5.80 | 5.84 | 5.76 | 5.84 | 9.8M |
| 2023-09-14 | 5.80 | 5.80 | 5.76 | 5.76 | 2.6M |
| 2023-09-13 | 5.71 | 5.80 | 5.71 | 5.80 | 10.4M |
| 2023-09-12 | 5.67 | 5.71 | 5.67 | 5.67 | 1.8M |
| 2023-09-11 | 5.71 | 5.71 | 5.67 | 5.71 | 2.8M |
| 2023-09-08 | 5.71 | 5.71 | 5.67 | 5.71 | 1.8M |
| 2023-09-07 | 5.71 | 5.71 | 5.67 | 5.71 | 2.0M |
| 2023-09-06 | 5.67 | 5.71 | 5.67 | 5.71 | 2.5M |
| 2023-09-05 | 5.71 | 5.71 | 5.67 | 5.67 | 2.0M |
| 2023-09-04 | 5.67 | 5.71 | 5.63 | 5.67 | 2.2M |
| 2023-09-01 | 5.71 | 5.71 | 5.67 | 5.67 | 2.2M |
| 2023-08-31 | 5.76 | 5.76 | 5.63 | 5.71 | 8.1M |
| 2023-08-30 | 5.76 | 5.80 | 5.71 | 5.76 | 3.7M |
| 2023-08-29 | 5.80 | 5.80 | 5.71 | 5.76 | 3.2M |
| 2023-08-28 | 5.84 | 5.84 | 5.76 | 5.80 | 4.0M |
| 2023-08-25 | 5.80 | 5.84 | 5.76 | 5.84 | 6.2M |
| 2023-08-24 | 5.84 | 5.88 | 5.76 | 5.76 | 18.4M |
| 2023-08-23 | 5.76 | 5.88 | 5.71 | 5.71 | 15.7M |
| 2023-08-22 | 5.63 | 5.76 | 5.63 | 5.76 | 6.9M |
| 2023-08-21 | 5.63 | 5.71 | 5.59 | 5.67 | 8.7M |
| 2023-08-18 | 5.71 | 5.84 | 5.71 | 5.80 | 14.4M |
| 2023-08-17 | 5.67 | 5.71 | 5.67 | 5.71 | 2.7M |
| 2023-08-16 | 5.71 | 5.71 | 5.63 | 5.71 | 5.8M |
| 2023-08-15 | 5.76 | 5.76 | 5.67 | 5.71 | 5.9M |
| 2023-08-11 | 5.67 | 5.76 | 5.67 | 5.76 | 5.0M |
| 2023-08-10 | 5.59 | 5.71 | 5.59 | 5.63 | 10.3M |
| 2023-08-09 | 5.50 | 5.59 | 5.50 | 5.55 | 3.9M |
| 2023-08-08 | 5.55 | 5.59 | 5.50 | 5.55 | 2.4M |
| 2023-08-07 | 5.50 | 5.59 | 5.50 | 5.55 | 4.5M |
| 2023-08-04 | 5.59 | 5.59 | 5.50 | 5.50 | 3.6M |
| 2023-08-03 | 5.59 | 5.59 | 5.50 | 5.55 | 6.5M |
| 2023-08-02 | 5.59 | 5.63 | 5.59 | 5.63 | 2.0M |
| 2023-07-31 | 5.63 | 5.63 | 5.55 | 5.59 | 4.5M |
| 2023-07-27 | 5.46 | 5.63 | 5.46 | 5.63 | 6.0M |
| 2023-07-26 | 5.59 | 5.63 | 5.46 | 5.50 | 17.0M |
| 2023-07-25 | 5.67 | 5.67 | 5.59 | 5.59 | 7.8M |
| 2023-07-24 | 5.71 | 5.76 | 5.67 | 5.67 | 9.4M |
| 2023-07-21 | 5.76 | 5.76 | 5.71 | 5.71 | 2.7M |
| 2023-07-20 | 5.76 | 5.80 | 5.71 | 5.71 | 4.5M |
| 2023-07-19 | 5.80 | 5.80 | 5.76 | 5.76 | 7.8M |
| 2023-07-18 | 5.80 | 5.84 | 5.76 | 5.80 | 5.6M |
| 2023-07-17 | 5.84 | 5.84 | 5.71 | 5.80 | 21.2M |
| 2023-07-14 | 5.84 | 5.88 | 5.80 | 5.84 | 11.9M |
| 2023-07-13 | 5.84 | 5.88 | 5.80 | 5.88 | 23.1M |
| 2023-07-12 | 5.76 | 5.88 | 5.71 | 5.84 | 24.7M |
| 2023-07-11 | 5.92 | 5.97 | 5.92 | 5.97 | 1.3M |
| 2023-07-10 | 5.97 | 5.97 | 5.92 | 5.97 | 5.9M |
| 2023-07-07 | 5.97 | 5.97 | 5.92 | 5.92 | 0.6M |
| 2023-07-06 | 5.92 | 6.01 | 5.92 | 5.97 | 4.3M |
| 2023-07-05 | 5.97 | 6.01 | 5.92 | 5.92 | 2.4M |
| 2023-07-04 | 5.92 | 5.97 | 5.92 | 5.97 | 1.8M |
| 2023-07-03 | 5.92 | 5.97 | 5.92 | 5.97 | 2.9M |
| 2023-06-30 | 5.97 | 5.97 | 5.92 | 5.92 | 2.6M |
| 2023-06-29 | 5.92 | 5.97 | 5.88 | 5.92 | 4.6M |
| 2023-06-28 | 5.97 | 6.01 | 5.88 | 5.92 | 6.4M |
| 2023-06-27 | 5.92 | 6.01 | 5.92 | 5.97 | 4.6M |
| 2023-06-26 | 5.92 | 5.97 | 5.88 | 5.88 | 7.5M |
| 2023-06-23 | 5.92 | 6.01 | 5.92 | 5.97 | 8.1M |
| 2023-06-22 | 5.97 | 6.05 | 5.88 | 6.01 | 13.0M |
| 2023-06-21 | 6.05 | 6.05 | 5.97 | 6.01 | 4.6M |
| 2023-06-20 | 6.09 | 6.13 | 6.01 | 6.05 | 9.2M |
| 2023-06-19 | 6.26 | 6.26 | 6.09 | 6.09 | 7.9M |
| 2023-06-16 | 6.13 | 6.26 | 6.13 | 6.22 | 14.2M |
| 2023-06-15 | 5.97 | 6.13 | 5.92 | 6.13 | 18.1M |
| 2023-06-14 | 5.88 | 5.97 | 5.88 | 5.97 | 8.3M |
| 2023-06-13 | 5.84 | 5.88 | 5.84 | 5.88 | 5.5M |
| 2023-06-12 | 5.84 | 5.88 | 5.84 | 5.84 | 2.2M |
| 2023-06-09 | 5.84 | 5.88 | 5.84 | 5.88 | 2.3M |
| 2023-06-08 | 5.84 | 5.88 | 5.84 | 5.88 | 4.1M |
| 2023-06-07 | 5.84 | 5.88 | 5.84 | 5.84 | 4.5M |
| 2023-06-06 | 5.84 | 5.88 | 5.84 | 5.84 | 3.9M |
| 2023-06-02 | 5.84 | 5.88 | 5.84 | 5.84 | 1.1M |
| 2023-06-01 | 5.84 | 5.88 | 5.84 | 5.88 | 7.1M |
| 2023-05-31 | 5.84 | 5.88 | 5.84 | 5.84 | 3.7M |
| 2023-05-30 | 5.84 | 5.88 | 5.84 | 5.84 | 3.0M |
| 2023-05-29 | 5.84 | 5.88 | 5.80 | 5.84 | 5.1M |
| 2023-05-26 | 5.84 | 5.88 | 5.80 | 5.84 | 5.3M |
| 2023-05-25 | 5.88 | 5.88 | 5.80 | 5.80 | 2.2M |
| 2023-05-24 | 5.80 | 5.88 | 5.80 | 5.84 | 6.9M |
| 2023-05-23 | 5.84 | 5.84 | 5.80 | 5.80 | 1.6M |
| 2023-05-22 | 5.80 | 5.84 | 5.76 | 5.84 | 3.9M |
| 2023-05-19 | 5.80 | 5.84 | 5.76 | 5.80 | 14.7M |
| 2023-05-18 | 5.97 | 6.01 | 5.92 | 5.97 | 16.8M |
| 2023-05-17 | 5.97 | 6.01 | 5.92 | 6.01 | 17.5M |
| 2023-05-16 | 5.97 | 6.01 | 5.97 | 5.97 | 8.6M |
| 2023-05-15 | 6.01 | 6.01 | 5.97 | 5.97 | 18.0M |
| 2023-05-12 | 5.97 | 6.01 | 5.97 | 5.97 | 15.0M |
| 2023-05-11 | 6.01 | 6.05 | 5.97 | 5.97 | 7.5M |
| 2023-05-10 | 5.97 | 6.01 | 5.97 | 6.01 | 6.2M |
| 2023-05-09 | 5.97 | 5.97 | 5.92 | 5.97 | 7.4M |
| 2023-05-08 | 5.92 | 5.97 | 5.92 | 5.92 | 3.0M |
| 2023-05-03 | 5.92 | 5.97 | 5.88 | 5.88 | 6.2M |
| 2023-05-02 | 5.92 | 5.97 | 5.88 | 5.97 | 4.0M |
| 2023-04-28 | 5.92 | 5.97 | 5.88 | 5.88 | 3.5M |
| 2023-04-27 | 5.92 | 6.01 | 5.92 | 5.92 | 6.6M |
| 2023-04-26 | 5.92 | 5.97 | 5.88 | 5.97 | 9.3M |
| 2023-04-25 | 5.92 | 5.97 | 5.92 | 5.92 | 7.3M |
| 2023-04-24 | 5.88 | 5.97 | 5.88 | 5.92 | 13.3M |
| 2023-04-21 | 5.88 | 5.92 | 5.88 | 5.88 | 8.4M |
| 2023-04-20 | 5.88 | 5.97 | 5.84 | 5.88 | 11.6M |
| 2023-04-19 | 5.88 | 5.92 | 5.84 | 5.88 | 16.0M |
| 2023-04-18 | 5.92 | 5.97 | 5.88 | 5.88 | 15.4M |
| 2023-04-17 | 5.92 | 6.01 | 5.88 | 5.92 | 11.7M |
| 2023-04-12 | 5.92 | 5.97 | 5.88 | 5.97 | 6.6M |
| 2023-04-11 | 5.88 | 5.97 | 5.88 | 5.92 | 8.6M |
| 2023-04-10 | 5.88 | 5.92 | 5.84 | 5.88 | 7.2M |
| 2023-04-07 | 5.84 | 5.92 | 5.84 | 5.88 | 14.9M |
| 2023-04-05 | 5.92 | 5.97 | 5.88 | 5.92 | 10.2M |
| 2023-04-04 | 5.88 | 5.97 | 5.88 | 5.92 | 9.6M |
| 2023-04-03 | 5.92 | 5.97 | 5.88 | 5.92 | 7.9M |
| 2023-03-31 | 5.84 | 5.97 | 5.84 | 5.97 | 11.4M |
| 2023-03-30 | 5.92 | 5.92 | 5.84 | 5.84 | 43.8M |
| 2023-03-29 | 5.97 | 6.01 | 5.92 | 5.97 | 6.7M |
| 2023-03-28 | 5.92 | 6.01 | 5.88 | 5.97 | 30.2M |
| 2023-03-27 | 5.97 | 6.01 | 5.84 | 5.92 | 27.5M |
| 2023-03-24 | 5.84 | 6.05 | 5.84 | 5.92 | 66.3M |
| 2023-03-23 | 6.22 | 6.26 | 5.71 | 5.88 | 201.6M |
| 2023-03-22 | 6.47 | 6.51 | 6.43 | 6.47 | 11.7M |
| 2023-03-21 | 6.51 | 6.51 | 6.43 | 6.47 | 4.3M |
| 2023-03-20 | 6.47 | 6.51 | 6.39 | 6.47 | 11.0M |
| 2023-03-17 | 6.55 | 6.60 | 6.43 | 6.43 | 10.8M |
| 2023-03-16 | 6.55 | 6.55 | 6.43 | 6.51 | 18.3M |
| 2023-03-15 | 6.47 | 6.60 | 6.47 | 6.55 | 15.2M |
| 2023-03-14 | 6.68 | 6.68 | 6.43 | 6.47 | 23.5M |
| 2023-03-13 | 6.72 | 6.72 | 6.68 | 6.68 | 6.6M |
| 2023-03-10 | 6.76 | 6.76 | 6.68 | 6.72 | 11.4M |
| 2023-03-09 | 6.68 | 6.76 | 6.64 | 6.76 | 23.7M |
| 2023-03-08 | 6.68 | 6.72 | 6.64 | 6.68 | 17.8M |
| 2023-03-07 | 6.68 | 6.72 | 6.68 | 6.68 | 12.4M |
| 2023-03-03 | 6.72 | 6.72 | 6.68 | 6.68 | 3.7M |
| 2023-03-02 | 6.72 | 6.72 | 6.68 | 6.72 | 12.6M |
| 2023-03-01 | 6.93 | 6.93 | 6.89 | 6.89 | 19.4M |
| 2023-02-28 | 6.89 | 6.97 | 6.89 | 6.89 | 18.0M |
| 2023-02-27 | 6.93 | 6.97 | 6.89 | 6.89 | 10.1M |
| 2023-02-24 | 6.93 | 6.97 | 6.89 | 6.89 | 14.1M |
| 2023-02-23 | 6.89 | 6.97 | 6.89 | 6.93 | 14.4M |
| 2023-02-22 | 6.93 | 6.93 | 6.89 | 6.93 | 7.1M |
| 2023-02-21 | 6.89 | 6.97 | 6.89 | 6.93 | 25.8M |
| 2023-02-20 | 6.85 | 6.97 | 6.85 | 6.89 | 20.4M |
| 2023-02-17 | 6.85 | 6.89 | 6.85 | 6.85 | 4.7M |
| 2023-02-16 | 6.85 | 6.89 | 6.85 | 6.85 | 4.4M |
| 2023-02-15 | 6.89 | 6.89 | 6.81 | 6.85 | 10.3M |
| 2023-02-14 | 6.89 | 6.93 | 6.85 | 6.89 | 4.8M |
| 2023-02-13 | 6.89 | 6.93 | 6.89 | 6.89 | 4.0M |
| 2023-02-10 | 6.89 | 6.93 | 6.85 | 6.89 | 4.0M |
| 2023-02-09 | 6.93 | 6.93 | 6.85 | 6.85 | 10.9M |
| 2023-02-08 | 6.89 | 6.93 | 6.89 | 6.93 | 2.4M |
| 2023-02-07 | 6.93 | 6.93 | 6.89 | 6.93 | 3.6M |
| 2023-02-06 | 6.93 | 6.93 | 6.89 | 6.93 | 3.9M |
| 2023-02-03 | 6.89 | 6.93 | 6.89 | 6.93 | 2.9M |
| 2023-02-02 | 6.93 | 6.93 | 6.89 | 6.89 | 3.1M |
| 2023-02-01 | 6.89 | 6.93 | 6.85 | 6.93 | 5.9M |
| 2023-01-31 | 6.89 | 6.89 | 6.85 | 6.89 | 2.3M |
| 2023-01-30 | 6.85 | 6.89 | 6.85 | 6.85 | 6.3M |
| 2023-01-27 | 6.89 | 6.93 | 6.85 | 6.85 | 5.8M |
| 2023-01-26 | 6.93 | 6.93 | 6.85 | 6.89 | 13.9M |
| 2023-01-25 | 6.93 | 6.93 | 6.89 | 6.89 | 2.3M |
| 2023-01-24 | 6.93 | 6.93 | 6.89 | 6.93 | 4.1M |
| 2023-01-23 | 6.93 | 6.93 | 6.89 | 6.93 | 3.8M |
| 2023-01-20 | 7.15 | 7.15 | 7.10 | 7.15 | 5.7M |
| 2023-01-19 | 7.10 | 7.15 | 7.10 | 7.15 | 3.2M |
| 2023-01-18 | 7.15 | 7.15 | 7.10 | 7.10 | 2.7M |
| 2023-01-17 | 7.15 | 7.15 | 7.10 | 7.15 | 2.1M |
| 2023-01-16 | 7.10 | 7.15 | 7.10 | 7.15 | 1.6M |
| 2023-01-13 | 7.15 | 7.15 | 7.10 | 7.10 | 6.8M |
| 2023-01-12 | 7.10 | 7.15 | 7.10 | 7.15 | 1.9M |
| 2023-01-11 | 7.15 | 7.19 | 7.10 | 7.15 | 2.7M |
| 2023-01-10 | 7.15 | 7.19 | 7.10 | 7.15 | 9.0M |
| 2023-01-09 | 7.10 | 7.19 | 7.06 | 7.15 | 9.2M |
| 2023-01-06 | 7.06 | 7.10 | 7.02 | 7.06 | 5.2M |
| 2023-01-05 | 7.06 | 7.06 | 7.02 | 7.02 | 3.0M |
| 2023-01-04 | 7.02 | 7.06 | 6.97 | 7.02 | 7.3M |
| 2023-01-03 | 6.97 | 7.02 | 6.97 | 7.02 | 1.5M |