1.87
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.40 | 7.61 | 7.24 | 7.37 | 6.4M |
| 2022-12-29 | 7.72 | 7.85 | 7.20 | 7.35 | 12.0M |
| 2022-12-28 | 8.10 | 8.39 | 7.58 | 7.72 | 20.9M |
| 2022-12-23 | 8.70 | 9.07 | 8.31 | 8.53 | 16.0M |
| 2022-12-22 | 8.46 | 9.35 | 7.97 | 8.68 | 34.4M |
| 2022-12-21 | 7.90 | 9.67 | 7.65 | 8.35 | 70.1M |
| 2022-12-20 | 7.99 | 7.99 | 7.60 | 7.65 | 3.8M |
| 2022-12-19 | 8.56 | 8.56 | 7.78 | 7.87 | 5.6M |
| 2022-12-16 | 8.06 | 8.45 | 7.92 | 8.37 | 4.6M |
| 2022-12-15 | 8.47 | 8.47 | 8.00 | 8.06 | 4.1M |
| 2022-12-14 | 8.62 | 8.62 | 8.23 | 8.33 | 6.1M |
| 2022-12-13 | 9.08 | 9.28 | 8.25 | 8.40 | 11.9M |
| 2022-12-12 | 9.41 | 9.75 | 8.92 | 9.08 | 13.6M |
| 2022-12-09 | 8.38 | 9.28 | 8.13 | 9.15 | 19.4M |
| 2022-12-08 | 8.23 | 8.38 | 7.95 | 8.24 | 8.8M |
| 2022-12-07 | 8.76 | 8.93 | 8.08 | 8.23 | 14.4M |
| 2022-12-06 | 8.93 | 9.18 | 8.50 | 8.57 | 8.4M |
| 2022-12-05 | 8.71 | 9.22 | 8.46 | 9.09 | 13.1M |
| 2022-12-02 | 8.29 | 8.88 | 8.29 | 8.60 | 10.0M |
| 2022-12-01 | 8.95 | 9.20 | 8.28 | 8.28 | 11.7M |
| 2022-11-30 | 8.38 | 8.62 | 8.15 | 8.62 | 13.4M |
| 2022-11-29 | 7.90 | 8.50 | 7.84 | 8.26 | 12.9M |
| 2022-11-28 | 7.85 | 8.08 | 7.64 | 7.91 | 10.2M |
| 2022-11-25 | 8.37 | 8.37 | 7.69 | 7.78 | 8.7M |
| 2022-11-24 | 7.74 | 8.30 | 7.74 | 8.16 | 7.1M |
| 2022-11-23 | 8.28 | 8.42 | 7.62 | 7.78 | 9.5M |
| 2022-11-22 | 9.25 | 9.29 | 8.22 | 8.28 | 15.2M |
| 2022-11-21 | 9.49 | 9.78 | 8.85 | 9.20 | 14.5M |
| 2022-11-18 | 8.91 | 9.60 | 8.91 | 9.12 | 19.6M |
| 2022-11-17 | 9.08 | 9.08 | 8.34 | 8.88 | 13.2M |
| 2022-11-16 | 9.36 | 9.87 | 8.63 | 8.92 | 22.9M |
| 2022-11-15 | 9.45 | 9.63 | 8.75 | 9.26 | 28.0M |
| 2022-11-14 | 7.35 | 9.74 | 7.01 | 9.29 | 48.7M |
| 2022-11-11 | 6.85 | 7.07 | 6.50 | 6.93 | 13.8M |
| 2022-11-10 | 7.00 | 7.16 | 6.43 | 6.54 | 6.7M |
| 2022-11-09 | 7.23 | 7.28 | 6.82 | 7.01 | 5.8M |
| 2022-11-08 | 7.65 | 7.65 | 7.07 | 7.14 | 9.8M |
| 2022-11-07 | 6.96 | 7.56 | 6.82 | 7.42 | 11.1M |
| 2022-11-04 | 6.86 | 7.20 | 6.77 | 6.97 | 10.6M |
| 2022-11-03 | 6.73 | 6.90 | 6.59 | 6.75 | 8.7M |
| 2022-11-02 | 6.08 | 7.13 | 6.00 | 6.99 | 15.8M |
| 2022-11-01 | 5.61 | 6.06 | 5.60 | 6.05 | 7.4M |
| 2022-10-31 | 5.61 | 5.79 | 5.50 | 5.59 | 3.7M |
| 2022-10-28 | 6.18 | 6.18 | 5.58 | 5.60 | 4.9M |
| 2022-10-27 | 5.95 | 6.18 | 5.80 | 6.07 | 8.5M |
| 2022-10-26 | 5.14 | 5.98 | 5.14 | 5.90 | 12.1M |
| 2022-10-25 | 5.28 | 5.32 | 5.01 | 5.15 | 4.5M |
| 2022-10-24 | 5.75 | 5.78 | 5.05 | 5.07 | 7.4M |
| 2022-10-21 | 5.70 | 5.92 | 5.57 | 5.74 | 4.1M |
| 2022-10-20 | 5.89 | 6.10 | 5.58 | 5.59 | 6.8M |
| 2022-10-19 | 5.81 | 5.94 | 5.71 | 5.74 | 3.9M |
| 2022-10-18 | 5.60 | 5.95 | 5.38 | 5.87 | 7.3M |
| 2022-10-17 | 5.11 | 5.70 | 5.10 | 5.50 | 6.1M |
| 2022-10-14 | 5.00 | 5.35 | 4.94 | 5.22 | 6.6M |
| 2022-10-13 | 4.97 | 5.21 | 4.85 | 4.86 | 2.8M |
| 2022-10-12 | 5.10 | 5.10 | 4.70 | 4.97 | 4.3M |
| 2022-10-11 | 5.30 | 5.30 | 4.93 | 4.98 | 2.5M |
| 2022-10-10 | 5.12 | 5.35 | 5.03 | 5.05 | 2.1M |
| 2022-10-07 | 5.49 | 5.50 | 5.06 | 5.12 | 1.0M |
| 2022-10-06 | 5.80 | 5.90 | 5.49 | 5.49 | 0.6M |
| 2022-10-05 | 5.55 | 6.02 | 5.55 | 5.96 | 1.0M |
| 2022-10-03 | 5.45 | 5.60 | 5.30 | 5.54 | 0.5M |
| 2022-09-30 | 5.22 | 5.35 | 5.10 | 5.30 | 0.7M |
| 2022-09-29 | 5.84 | 5.84 | 5.15 | 5.22 | 1.0M |
| 2022-09-28 | 5.99 | 5.99 | 5.59 | 5.72 | 2.4M |
| 2022-09-27 | 5.96 | 5.98 | 5.65 | 5.90 | 4.0M |
| 2022-09-26 | 5.41 | 5.87 | 5.41 | 5.78 | 5.2M |
| 2022-09-23 | 5.70 | 5.82 | 5.45 | 5.45 | 2.9M |
| 2022-09-22 | 5.54 | 5.96 | 5.50 | 5.71 | 5.2M |
| 2022-09-21 | 5.88 | 5.93 | 5.51 | 5.64 | 4.4M |
| 2022-09-20 | 6.10 | 6.20 | 5.90 | 5.91 | 3.6M |
| 2022-09-19 | 6.61 | 6.61 | 6.03 | 6.07 | 4.3M |
| 2022-09-16 | 6.68 | 6.81 | 6.62 | 6.70 | 1.6M |
| 2022-09-15 | 6.81 | 6.94 | 6.66 | 6.80 | 3.4M |
| 2022-09-14 | 6.67 | 6.85 | 6.66 | 6.79 | 3.2M |
| 2022-09-13 | 7.03 | 7.25 | 6.66 | 6.94 | 6.8M |
| 2022-09-09 | 6.32 | 7.67 | 6.29 | 7.03 | 16.6M |
| 2022-09-08 | 6.43 | 6.45 | 6.23 | 6.25 | 4.2M |
| 2022-09-07 | 6.63 | 6.76 | 6.34 | 6.38 | 6.7M |
| 2022-09-06 | 7.38 | 7.39 | 6.57 | 6.63 | 11.7M |
| 2022-09-05 | 7.58 | 7.60 | 7.21 | 7.25 | 5.1M |
| 2022-09-02 | 7.81 | 8.06 | 7.77 | 7.79 | 2.5M |
| 2022-09-01 | 7.86 | 7.97 | 7.74 | 7.84 | 1.8M |
| 2022-08-31 | 7.90 | 8.08 | 7.70 | 7.89 | 3.6M |
| 2022-08-30 | 8.01 | 8.01 | 7.60 | 7.74 | 2.8M |
| 2022-08-29 | 8.23 | 8.23 | 7.85 | 7.90 | 3.2M |
| 2022-08-26 | 8.20 | 8.29 | 8.00 | 8.24 | 4.0M |
| 2022-08-25 | 7.59 | 15.00 | 7.59 | 8.12 | 5.3M |
| 2022-08-24 | 8.00 | 8.00 | 7.55 | 7.57 | 4.0M |
| 2022-08-23 | 7.81 | 8.07 | 7.74 | 7.87 | 3.5M |
| 2022-08-22 | 8.00 | 8.01 | 7.60 | 7.77 | 6.5M |
| 2022-08-19 | 8.21 | 8.33 | 8.04 | 8.08 | 4.6M |
| 2022-08-18 | 8.51 | 8.58 | 8.26 | 8.26 | 3.6M |
| 2022-08-17 | 8.90 | 8.92 | 8.58 | 8.59 | 2.8M |
| 2022-08-16 | 8.98 | 9.10 | 8.80 | 8.85 | 4.0M |
| 2022-08-15 | 8.62 | 9.37 | 8.58 | 8.99 | 9.2M |
| 2022-08-12 | 8.47 | 8.78 | 8.25 | 8.63 | 5.1M |
| 2022-08-11 | 8.25 | 8.46 | 8.18 | 8.38 | 3.2M |
| 2022-08-10 | 8.42 | 8.42 | 8.08 | 8.16 | 3.2M |
| 2022-08-09 | 8.59 | 8.69 | 8.24 | 8.42 | 4.1M |
| 2022-08-08 | 8.58 | 8.85 | 8.31 | 8.54 | 6.7M |
| 2022-08-05 | 8.35 | 8.59 | 8.27 | 8.45 | 6.1M |
| 2022-08-04 | 8.11 | 8.43 | 8.00 | 8.23 | 6.2M |
| 2022-08-03 | 8.19 | 8.28 | 7.93 | 7.94 | 6.4M |
| 2022-08-02 | 8.80 | 8.80 | 7.95 | 8.06 | 12.5M |
| 2022-08-01 | 9.03 | 9.15 | 8.67 | 8.76 | 9.7M |
| 2022-07-29 | 9.76 | 9.76 | 9.20 | 9.20 | 6.5M |
| 2022-07-28 | 9.92 | 10.02 | 9.59 | 9.69 | 10.0M |
| 2022-07-27 | 9.98 | 10.36 | 9.68 | 10.04 | 17.4M |
| 2022-07-26 | 9.02 | 9.89 | 8.89 | 9.50 | 18.3M |
| 2022-07-25 | 10.14 | 10.14 | 9.37 | 9.37 | 10.3M |
| 2022-07-22 | 10.48 | 10.48 | 10.06 | 10.18 | 6.7M |
| 2022-07-21 | 10.40 | 10.40 | 9.91 | 10.34 | 10.9M |
| 2022-07-20 | 10.70 | 10.72 | 10.02 | 10.16 | 14.0M |
| 2022-07-19 | 9.99 | 10.70 | 9.74 | 10.56 | 22.6M |
| 2022-07-18 | 10.18 | 10.32 | 9.63 | 9.90 | 17.4M |
| 2022-07-15 | 10.98 | 11.06 | 9.72 | 9.91 | 27.7M |
| 2022-07-14 | 11.40 | 11.66 | 10.72 | 10.88 | 19.8M |
| 2022-07-13 | 11.46 | 11.80 | 10.56 | 11.28 | 46.7M |
| 2022-07-12 | 13.98 | 14.24 | 10.92 | 10.98 | 65.1M |
| 2022-07-11 | 11.98 | 15.28 | 11.62 | 13.98 | 98.7M |
| 2022-07-08 | 10.28 | 11.70 | 9.91 | 11.00 | 49.1M |
| 2022-07-07 | 10.14 | 11.50 | 9.80 | 9.87 | 31.4M |
| 2022-07-06 | 8.50 | 8.92 | 8.43 | 8.83 | 8.1M |
| 2022-07-05 | 8.68 | 8.68 | 8.30 | 8.40 | 3.3M |
| 2022-07-04 | 8.78 | 8.85 | 8.44 | 8.52 | 4.1M |
| 2022-06-30 | 8.72 | 8.82 | 8.36 | 8.46 | 5.9M |
| 2022-06-29 | 9.39 | 9.39 | 8.61 | 8.76 | 7.0M |
| 2022-06-28 | 9.02 | 9.68 | 8.99 | 9.44 | 6.2M |
| 2022-06-27 | 9.20 | 9.38 | 9.10 | 9.20 | 5.5M |
| 2022-06-24 | 8.70 | 9.18 | 8.66 | 9.16 | 6.5M |
| 2022-06-23 | 9.07 | 9.07 | 8.51 | 8.57 | 3.5M |
| 2022-06-22 | 9.20 | 9.39 | 8.86 | 8.86 | 5.7M |
| 2022-06-21 | 8.22 | 9.18 | 8.08 | 9.13 | 11.6M |
| 2022-06-20 | 8.28 | 8.41 | 8.00 | 8.18 | 3.9M |
| 2022-06-17 | 7.90 | 8.24 | 7.85 | 8.15 | 3.6M |
| 2022-06-16 | 8.29 | 8.29 | 7.89 | 7.91 | 4.5M |
| 2022-06-15 | 8.38 | 8.39 | 8.07 | 8.13 | 4.0M |
| 2022-06-14 | 8.25 | 8.47 | 7.95 | 8.31 | 5.9M |
| 2022-06-13 | 8.80 | 8.91 | 8.23 | 8.50 | 6.8M |
| 2022-06-10 | 9.02 | 9.36 | 8.75 | 9.15 | 7.5M |
| 2022-06-09 | 8.95 | 9.01 | 8.65 | 8.84 | 3.6M |
| 2022-06-08 | 8.50 | 8.94 | 8.40 | 8.94 | 7.5M |
| 2022-06-07 | 8.14 | 8.51 | 8.05 | 8.40 | 4.2M |
| 2022-06-06 | 8.06 | 8.18 | 7.90 | 8.13 | 3.6M |
| 2022-06-02 | 8.52 | 8.52 | 7.91 | 8.11 | 5.4M |
| 2022-06-01 | 8.98 | 9.26 | 8.44 | 8.50 | 10.5M |
| 2022-05-31 | 8.09 | 8.52 | 8.01 | 8.42 | 9.5M |
| 2022-05-30 | 8.13 | 8.16 | 7.96 | 8.08 | 4.2M |
| 2022-05-27 | 7.97 | 8.14 | 7.79 | 7.99 | 3.1M |
| 2022-05-26 | 8.20 | 8.27 | 7.85 | 7.91 | 3.1M |
| 2022-05-25 | 8.22 | 8.32 | 8.10 | 8.20 | 3.1M |
| 2022-05-24 | 8.73 | 8.96 | 8.04 | 8.10 | 7.0M |
| 2022-05-23 | 8.77 | 9.06 | 8.61 | 8.90 | 6.0M |
| 2022-05-20 | 8.89 | 8.89 | 8.53 | 8.71 | 6.1M |
| 2022-05-19 | 8.42 | 8.88 | 8.16 | 8.67 | 10.5M |
| 2022-05-18 | 8.03 | 8.61 | 7.93 | 8.49 | 8.5M |
| 2022-05-17 | 8.09 | 8.23 | 7.85 | 7.95 | 8.0M |
| 2022-05-16 | 7.60 | 8.03 | 7.48 | 7.98 | 6.8M |
| 2022-05-13 | 7.45 | 7.70 | 7.32 | 7.50 | 5.9M |
| 2022-05-12 | 7.78 | 7.78 | 7.30 | 7.34 | 3.4M |
| 2022-05-11 | 7.78 | 8.01 | 7.60 | 7.80 | 6.5M |
| 2022-05-10 | 8.30 | 8.30 | 7.54 | 7.62 | 8.2M |
| 2022-05-06 | 7.45 | 7.55 | 7.15 | 7.29 | 4.0M |
| 2022-05-05 | 8.10 | 8.26 | 7.62 | 7.63 | 5.0M |
| 2022-05-04 | 8.40 | 8.40 | 7.95 | 7.99 | 1.6M |
| 2022-05-03 | 8.50 | 8.62 | 8.14 | 8.54 | 1.5M |
| 2022-04-29 | 8.45 | 8.76 | 8.19 | 8.50 | 2.8M |
| 2022-04-28 | 8.76 | 8.85 | 8.08 | 8.40 | 2.2M |
| 2022-04-27 | 8.90 | 9.00 | 8.35 | 8.66 | 6.2M |
| 2022-04-26 | 8.93 | 9.59 | 8.93 | 9.08 | 4.2M |
| 2022-04-25 | 9.51 | 9.51 | 8.89 | 8.97 | 4.4M |
| 2022-04-22 | 10.00 | 10.00 | 9.52 | 9.60 | 3.9M |
| 2022-04-21 | 10.18 | 10.18 | 9.59 | 10.06 | 4.7M |
| 2022-04-20 | 10.78 | 10.78 | 10.00 | 10.04 | 4.6M |
| 2022-04-19 | 11.14 | 11.18 | 10.22 | 10.56 | 7.8M |
| 2022-04-14 | 11.50 | 11.62 | 11.14 | 11.36 | 6.0M |
| 2022-04-13 | 10.68 | 11.20 | 10.22 | 11.20 | 5.7M |
| 2022-04-12 | 11.00 | 11.56 | 10.30 | 10.62 | 8.1M |
| 2022-04-11 | 11.84 | 11.86 | 11.00 | 11.16 | 7.0M |
| 2022-04-08 | 11.34 | 11.82 | 11.12 | 11.64 | 9.6M |
| 2022-04-07 | 12.98 | 13.16 | 11.00 | 11.08 | 14.2M |
| 2022-04-06 | 11.16 | 13.98 | 11.00 | 12.70 | 27.8M |
| 2022-04-04 | 11.46 | 11.62 | 10.98 | 11.50 | 5.0M |
| 2022-04-01 | 10.94 | 11.14 | 10.60 | 10.98 | 2.0M |
| 2022-03-31 | 11.00 | 11.22 | 10.30 | 11.10 | 4.3M |
| 2022-03-30 | 9.90 | 11.66 | 9.90 | 11.14 | 18.9M |
| 2022-03-29 | 9.15 | 9.49 | 8.94 | 9.46 | 5.1M |
| 2022-03-28 | 9.80 | 9.84 | 8.87 | 9.15 | 5.8M |
| 2022-03-25 | 10.64 | 10.90 | 9.61 | 9.70 | 7.1M |
| 2022-03-24 | 10.80 | 11.10 | 10.20 | 10.62 | 7.0M |
| 2022-03-23 | 11.02 | 11.48 | 10.68 | 10.84 | 8.6M |
| 2022-03-22 | 11.52 | 11.52 | 10.72 | 11.32 | 8.2M |
| 2022-03-21 | 11.22 | 11.76 | 10.92 | 11.30 | 15.0M |
| 2022-03-18 | 12.00 | 12.20 | 10.76 | 10.96 | 15.1M |
| 2022-03-17 | 11.10 | 11.82 | 10.22 | 11.52 | 22.4M |
| 2022-03-16 | 9.63 | 11.40 | 9.11 | 10.14 | 23.7M |
| 2022-03-15 | 9.13 | 9.29 | 8.32 | 8.38 | 4.6M |
| 2022-03-14 | 10.60 | 10.66 | 9.13 | 9.22 | 4.5M |
| 2022-03-11 | 10.80 | 10.96 | 9.90 | 10.60 | 6.0M |
| 2022-03-10 | 11.58 | 11.68 | 10.66 | 10.80 | 3.3M |
| 2022-03-09 | 12.00 | 12.02 | 10.52 | 11.12 | 5.1M |
| 2022-03-08 | 12.80 | 13.06 | 11.52 | 11.60 | 5.1M |
| 2022-03-07 | 12.90 | 13.28 | 12.44 | 12.70 | 3.7M |
| 2022-03-04 | 14.40 | 14.42 | 12.74 | 13.22 | 6.0M |
| 2022-03-03 | 15.66 | 15.66 | 14.40 | 14.62 | 4.7M |
| 2022-03-02 | 16.18 | 16.18 | 15.28 | 15.42 | 4.2M |
| 2022-03-01 | 14.78 | 16.36 | 14.54 | 16.18 | 11.5M |
| 2022-02-28 | 13.28 | 14.78 | 13.28 | 14.58 | 6.8M |
| 2022-02-25 | 13.04 | 14.04 | 13.04 | 13.40 | 2.5M |
| 2022-02-24 | 14.10 | 14.10 | 12.74 | 13.00 | 3.2M |
| 2022-02-23 | 13.08 | 14.12 | 13.08 | 13.88 | 2.8M |
| 2022-02-22 | 13.92 | 13.96 | 12.86 | 13.08 | 3.8M |
| 2022-02-21 | 15.10 | 15.60 | 13.92 | 13.92 | 6.0M |
| 2022-02-18 | 14.20 | 15.46 | 14.20 | 15.10 | 5.8M |
| 2022-02-17 | 14.72 | 14.82 | 14.18 | 14.30 | 2.8M |
| 2022-02-16 | 14.94 | 15.20 | 14.44 | 14.82 | 2.3M |
| 2022-02-15 | 14.00 | 14.80 | 13.70 | 14.56 | 3.5M |
| 2022-02-14 | 14.68 | 14.68 | 13.80 | 13.86 | 4.0M |
| 2022-02-11 | 15.00 | 15.72 | 14.40 | 14.70 | 2.0M |
| 2022-02-10 | 15.28 | 16.28 | 15.16 | 15.60 | 2.2M |
| 2022-02-09 | 15.02 | 15.26 | 14.66 | 15.22 | 1.8M |
| 2022-02-08 | 15.28 | 15.46 | 14.12 | 15.06 | 2.3M |
| 2022-02-07 | 15.00 | 16.48 | 14.38 | 15.20 | 3.5M |
| 2022-02-04 | 15.80 | 16.18 | 14.44 | 15.06 | 3.7M |
| 2022-01-31 | 16.00 | 16.70 | 14.60 | 16.42 | 1.0M |
| 2022-01-28 | 16.70 | 16.70 | 15.20 | 16.00 | 1.7M |
| 2022-01-27 | 18.06 | 18.06 | 16.10 | 16.70 | 1.7M |
| 2022-01-26 | 18.78 | 18.78 | 17.80 | 17.92 | 1.8M |
| 2022-01-25 | 19.26 | 19.42 | 18.12 | 18.32 | 2.2M |
| 2022-01-24 | 21.60 | 21.60 | 19.52 | 19.54 | 2.9M |
| 2022-01-21 | 23.00 | 23.05 | 20.65 | 21.65 | 3.5M |
| 2022-01-20 | 22.80 | 24.00 | 22.45 | 22.75 | 3.8M |
| 2022-01-19 | 22.90 | 23.50 | 22.50 | 22.65 | 3.3M |
| 2022-01-18 | 22.55 | 24.90 | 22.30 | 22.50 | 6.4M |
| 2022-01-17 | 22.25 | 23.65 | 20.15 | 22.45 | 12.0M |
| 2022-01-14 | 25.20 | 25.20 | 21.80 | 22.10 | 6.9M |
| 2022-01-13 | 27.65 | 27.65 | 24.50 | 25.30 | 4.3M |
| 2022-01-12 | 27.30 | 28.30 | 27.00 | 27.30 | 2.5M |
| 2022-01-11 | 29.00 | 29.40 | 27.00 | 27.05 | 1.9M |
| 2022-01-10 | 29.60 | 31.20 | 28.65 | 28.65 | 2.0M |
| 2022-01-07 | 33.05 | 34.80 | 29.05 | 29.60 | 2.2M |
| 2022-01-06 | 31.15 | 34.40 | 31.00 | 33.70 | 2.4M |
| 2022-01-05 | 29.60 | 33.80 | 28.25 | 31.50 | 2.7M |
| 2022-01-04 | 31.65 | 31.65 | 27.85 | 29.60 | 2.2M |
| 2022-01-03 | 32.70 | 32.90 | 30.90 | 31.65 | 0.6M |