7.13
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.60 | 3.75 | 3.58 | 3.67 | 28.2M |
| 2021-12-30 | 3.56 | 3.62 | 3.52 | 3.62 | 21.2M |
| 2021-12-29 | 3.55 | 3.57 | 3.51 | 3.56 | 14.0M |
| 2021-12-28 | 3.59 | 3.61 | 3.54 | 3.56 | 10.1M |
| 2021-12-27 | 3.51 | 3.59 | 3.50 | 3.58 | 14.2M |
| 2021-12-24 | 3.56 | 3.60 | 3.49 | 3.51 | 16.8M |
| 2021-12-23 | 3.60 | 3.61 | 3.53 | 3.56 | 19.5M |
| 2021-12-22 | 3.70 | 3.71 | 3.60 | 3.61 | 21.3M |
| 2021-12-21 | 3.62 | 3.69 | 3.59 | 3.69 | 30.4M |
| 2021-12-20 | 3.50 | 3.71 | 3.49 | 3.65 | 51.8M |
| 2021-12-17 | 3.55 | 3.56 | 3.48 | 3.50 | 16.9M |
| 2021-12-16 | 3.55 | 3.58 | 3.52 | 3.56 | 19.3M |
| 2021-12-15 | 3.56 | 3.60 | 3.54 | 3.56 | 24.2M |
| 2021-12-14 | 3.49 | 3.67 | 3.47 | 3.60 | 45.6M |
| 2021-12-13 | 3.64 | 3.64 | 3.43 | 3.52 | 42.0M |
| 2021-12-10 | 3.41 | 3.62 | 3.41 | 3.59 | 43.0M |
| 2021-12-09 | 3.45 | 3.60 | 3.45 | 3.46 | 31.8M |
| 2021-12-08 | 3.46 | 3.47 | 3.39 | 3.41 | 12.7M |
| 2021-12-07 | 3.44 | 3.46 | 3.40 | 3.45 | 14.7M |
| 2021-12-06 | 3.48 | 3.48 | 3.40 | 3.44 | 23.4M |
| 2021-12-03 | 3.48 | 3.50 | 3.44 | 3.46 | 16.2M |
| 2021-12-02 | 3.43 | 3.53 | 3.39 | 3.48 | 37.3M |
| 2021-12-01 | 3.32 | 3.45 | 3.30 | 3.44 | 27.0M |
| 2021-11-30 | 3.27 | 3.36 | 3.25 | 3.33 | 20.7M |
| 2021-11-29 | 3.24 | 3.25 | 3.21 | 3.22 | 9.6M |
| 2021-11-26 | 3.30 | 3.31 | 3.26 | 3.27 | 10.1M |
| 2021-11-25 | 3.35 | 3.36 | 3.31 | 3.32 | 8.2M |
| 2021-11-24 | 3.33 | 3.36 | 3.31 | 3.35 | 9.6M |
| 2021-11-23 | 3.30 | 3.35 | 3.29 | 3.34 | 10.1M |
| 2021-11-22 | 3.31 | 3.33 | 3.28 | 3.32 | 9.0M |
| 2021-11-19 | 3.28 | 3.32 | 3.25 | 3.31 | 10.8M |
| 2021-11-18 | 3.31 | 3.34 | 3.26 | 3.27 | 10.1M |
| 2021-11-17 | 3.27 | 3.34 | 3.26 | 3.32 | 14.4M |
| 2021-11-16 | 3.33 | 3.34 | 3.27 | 3.28 | 11.3M |
| 2021-11-15 | 3.27 | 3.31 | 3.25 | 3.30 | 12.4M |
| 2021-11-12 | 3.27 | 3.27 | 3.23 | 3.26 | 8.4M |
| 2021-11-11 | 3.24 | 3.28 | 3.23 | 3.26 | 11.3M |
| 2021-11-10 | 3.21 | 3.25 | 3.16 | 3.25 | 12.1M |
| 2021-11-09 | 3.22 | 3.23 | 3.19 | 3.22 | 8.3M |
| 2021-11-08 | 3.22 | 3.24 | 3.18 | 3.22 | 8.8M |
| 2021-11-05 | 3.22 | 3.23 | 3.18 | 3.21 | 8.3M |
| 2021-11-04 | 3.18 | 3.21 | 3.17 | 3.20 | 8.5M |
| 2021-11-03 | 3.15 | 3.19 | 3.13 | 3.17 | 6.4M |
| 2021-11-02 | 3.22 | 3.24 | 3.13 | 3.15 | 10.1M |
| 2021-11-01 | 3.17 | 3.24 | 3.16 | 3.21 | 13.1M |
| 2021-10-29 | 3.11 | 3.18 | 3.11 | 3.17 | 11.5M |
| 2021-10-28 | 3.13 | 3.15 | 3.09 | 3.11 | 10.4M |
| 2021-10-27 | 3.19 | 3.19 | 3.11 | 3.13 | 14.7M |
| 2021-10-26 | 3.21 | 3.23 | 3.18 | 3.19 | 12.2M |
| 2021-10-25 | 3.32 | 3.33 | 3.20 | 3.22 | 27.4M |
| 2021-10-22 | 3.33 | 3.37 | 3.29 | 3.32 | 18.8M |
| 2021-10-21 | 3.35 | 3.36 | 3.31 | 3.32 | 12.9M |
| 2021-10-20 | 3.34 | 3.38 | 3.32 | 3.35 | 9.6M |
| 2021-10-19 | 3.38 | 3.41 | 3.34 | 3.35 | 9.2M |
| 2021-10-18 | 3.30 | 3.39 | 3.29 | 3.38 | 13.9M |
| 2021-10-15 | 3.38 | 3.40 | 3.31 | 3.31 | 12.0M |
| 2021-10-14 | 3.34 | 3.40 | 3.31 | 3.38 | 9.1M |
| 2021-10-13 | 3.38 | 3.39 | 3.31 | 3.34 | 7.4M |
| 2021-10-12 | 3.41 | 3.43 | 3.35 | 3.39 | 8.5M |
| 2021-10-11 | 3.38 | 3.46 | 3.35 | 3.42 | 12.4M |
| 2021-10-08 | 3.30 | 3.38 | 3.29 | 3.38 | 12.3M |
| 2021-09-30 | 3.26 | 3.29 | 3.24 | 3.28 | 8.2M |
| 2021-09-29 | 3.32 | 3.33 | 3.24 | 3.25 | 10.8M |
| 2021-09-28 | 3.28 | 3.35 | 3.24 | 3.33 | 11.0M |
| 2021-09-27 | 3.46 | 3.48 | 3.29 | 3.30 | 17.6M |
| 2021-09-24 | 3.54 | 3.56 | 3.45 | 3.45 | 11.0M |
| 2021-09-23 | 3.53 | 3.58 | 3.51 | 3.53 | 11.3M |
| 2021-09-22 | 3.47 | 3.52 | 3.42 | 3.50 | 8.9M |
| 2021-09-17 | 3.52 | 3.55 | 3.47 | 3.50 | 11.6M |
| 2021-09-16 | 3.59 | 3.63 | 3.52 | 3.53 | 13.7M |
| 2021-09-15 | 3.50 | 3.62 | 3.48 | 3.59 | 16.3M |
| 2021-09-14 | 3.62 | 3.64 | 3.50 | 3.51 | 18.4M |
| 2021-09-13 | 3.57 | 3.63 | 3.55 | 3.63 | 18.9M |
| 2021-09-10 | 3.59 | 3.64 | 3.53 | 3.55 | 20.5M |
| 2021-09-09 | 3.58 | 3.64 | 3.56 | 3.60 | 20.9M |
| 2021-09-08 | 3.50 | 3.59 | 3.49 | 3.58 | 24.9M |
| 2021-09-07 | 3.48 | 3.53 | 3.47 | 3.51 | 16.9M |
| 2021-09-06 | 3.46 | 3.50 | 3.44 | 3.49 | 17.1M |
| 2021-09-03 | 3.43 | 3.51 | 3.43 | 3.44 | 18.3M |
| 2021-09-02 | 3.43 | 3.43 | 3.39 | 3.41 | 12.3M |
| 2021-09-01 | 3.40 | 3.45 | 3.39 | 3.41 | 12.6M |
| 2021-08-31 | 3.32 | 3.43 | 3.32 | 3.40 | 18.5M |
| 2021-08-30 | 3.39 | 3.39 | 3.32 | 3.34 | 11.5M |
| 2021-08-27 | 3.43 | 3.44 | 3.36 | 3.38 | 12.0M |
| 2021-08-26 | 3.44 | 3.45 | 3.42 | 3.44 | 11.0M |
| 2021-08-25 | 3.39 | 3.45 | 3.35 | 3.44 | 14.1M |
| 2021-08-24 | 3.40 | 3.42 | 3.37 | 3.40 | 12.5M |
| 2021-08-23 | 3.31 | 3.40 | 3.30 | 3.37 | 14.1M |
| 2021-08-20 | 3.31 | 3.33 | 3.26 | 3.30 | 12.8M |
| 2021-08-19 | 3.38 | 3.40 | 3.30 | 3.32 | 13.3M |
| 2021-08-18 | 3.36 | 3.39 | 3.33 | 3.37 | 13.0M |
| 2021-08-17 | 3.40 | 3.45 | 3.35 | 3.36 | 14.9M |
| 2021-08-16 | 3.44 | 3.47 | 3.40 | 3.41 | 12.4M |
| 2021-08-13 | 3.41 | 3.47 | 3.40 | 3.45 | 15.2M |
| 2021-08-12 | 3.39 | 3.44 | 3.39 | 3.41 | 14.7M |
| 2021-08-11 | 3.34 | 3.43 | 3.34 | 3.39 | 18.4M |
| 2021-08-10 | 3.32 | 3.36 | 3.32 | 3.35 | 12.9M |
| 2021-08-09 | 3.28 | 3.34 | 3.28 | 3.33 | 12.5M |
| 2021-08-06 | 3.28 | 3.30 | 3.24 | 3.29 | 9.0M |
| 2021-08-05 | 3.26 | 3.32 | 3.25 | 3.27 | 12.3M |
| 2021-08-04 | 3.30 | 3.35 | 3.25 | 3.29 | 20.1M |
| 2021-08-03 | 3.18 | 3.41 | 3.18 | 3.33 | 33.5M |
| 2021-08-02 | 3.13 | 3.19 | 3.10 | 3.19 | 10.6M |
| 2021-07-30 | 3.10 | 3.14 | 3.08 | 3.13 | 9.2M |
| 2021-07-29 | 3.12 | 3.14 | 3.10 | 3.12 | 7.8M |
| 2021-07-28 | 3.18 | 3.18 | 3.06 | 3.09 | 13.9M |
| 2021-07-27 | 3.22 | 3.25 | 3.16 | 3.16 | 11.1M |
| 2021-07-26 | 3.28 | 3.29 | 3.21 | 3.22 | 11.8M |
| 2021-07-23 | 3.34 | 3.34 | 3.29 | 3.30 | 10.5M |
| 2021-07-22 | 3.33 | 3.35 | 3.31 | 3.34 | 10.5M |
| 2021-07-21 | 3.30 | 3.35 | 3.29 | 3.34 | 12.6M |
| 2021-07-20 | 3.27 | 3.30 | 3.25 | 3.29 | 9.1M |
| 2021-07-19 | 3.33 | 3.33 | 3.26 | 3.28 | 9.7M |
| 2021-07-16 | 3.34 | 3.34 | 3.31 | 3.32 | 10.9M |
| 2021-07-15 | 3.36 | 3.38 | 3.32 | 3.35 | 13.0M |
| 2021-07-14 | 3.36 | 3.36 | 3.31 | 3.32 | 8.0M |
| 2021-07-13 | 3.33 | 3.36 | 3.30 | 3.35 | 12.6M |
| 2021-07-12 | 3.30 | 3.36 | 3.29 | 3.34 | 14.0M |
| 2021-07-09 | 3.26 | 3.29 | 3.25 | 3.29 | 8.3M |
| 2021-07-08 | 3.34 | 3.36 | 3.27 | 3.27 | 13.6M |
| 2021-07-07 | 3.34 | 3.38 | 3.34 | 3.35 | 7.7M |
| 2021-07-06 | 3.35 | 3.38 | 3.33 | 3.36 | 8.4M |
| 2021-07-05 | 3.32 | 3.36 | 3.31 | 3.36 | 7.0M |
| 2021-07-02 | 3.36 | 3.36 | 3.31 | 3.32 | 9.0M |
| 2021-07-01 | 3.41 | 3.42 | 3.35 | 3.36 | 10.6M |
| 2021-06-30 | 3.39 | 3.42 | 3.37 | 3.40 | 10.4M |
| 2021-06-29 | 3.47 | 3.47 | 3.39 | 3.40 | 14.1M |
| 2021-06-28 | 3.51 | 3.51 | 3.45 | 3.47 | 14.6M |
| 2021-06-25 | 3.52 | 3.52 | 3.48 | 3.51 | 11.8M |
| 2021-06-24 | 3.51 | 3.53 | 3.49 | 3.52 | 10.2M |
| 2021-06-23 | 3.55 | 3.57 | 3.50 | 3.53 | 14.7M |
| 2021-06-22 | 3.54 | 3.63 | 3.53 | 3.57 | 16.3M |
| 2021-06-21 | 3.49 | 3.55 | 3.47 | 3.55 | 14.2M |
| 2021-06-18 | 3.48 | 3.52 | 3.46 | 3.51 | 11.8M |
| 2021-06-17 | 3.51 | 3.55 | 3.48 | 3.49 | 12.4M |
| 2021-06-16 | 3.57 | 3.58 | 3.51 | 3.52 | 15.3M |
| 2021-06-15 | 3.65 | 3.66 | 3.57 | 3.58 | 19.4M |
| 2021-06-11 | 3.72 | 3.72 | 3.64 | 3.66 | 31.6M |
| 2021-06-10 | 3.67 | 3.78 | 3.65 | 3.78 | 39.8M |
| 2021-06-09 | 3.67 | 3.72 | 3.64 | 3.68 | 20.0M |
| 2021-06-08 | 3.67 | 3.69 | 3.64 | 3.68 | 14.6M |
| 2021-06-07 | 3.71 | 3.75 | 3.66 | 3.68 | 23.1M |
| 2021-06-04 | 3.66 | 3.84 | 3.64 | 3.73 | 26.4M |
| 2021-06-03 | 3.64 | 3.69 | 3.62 | 3.66 | 16.9M |
| 2021-06-02 | 3.73 | 3.73 | 3.64 | 3.64 | 27.7M |
| 2021-06-01 | 3.72 | 3.75 | 3.68 | 3.73 | 21.4M |
| 2021-05-31 | 3.77 | 3.77 | 3.71 | 3.72 | 26.4M |
| 2021-05-28 | 3.86 | 3.86 | 3.76 | 3.77 | 29.2M |
| 2021-05-27 | 3.79 | 3.88 | 3.78 | 3.87 | 34.7M |
| 2021-05-26 | 3.77 | 3.82 | 3.75 | 3.79 | 21.6M |
| 2021-05-25 | 3.76 | 3.80 | 3.73 | 3.78 | 20.8M |
| 2021-05-24 | 3.75 | 3.79 | 3.73 | 3.77 | 16.6M |
| 2021-05-21 | 3.77 | 3.80 | 3.75 | 3.76 | 18.2M |
| 2021-05-20 | 3.76 | 3.82 | 3.75 | 3.76 | 20.4M |
| 2021-05-19 | 3.83 | 3.83 | 3.77 | 3.78 | 28.8M |
| 2021-05-18 | 3.82 | 3.87 | 3.81 | 3.84 | 23.8M |
| 2021-05-17 | 3.95 | 3.95 | 3.83 | 3.86 | 48.7M |
| 2021-05-14 | 3.80 | 4.09 | 3.77 | 3.96 | 67.9M |
| 2021-05-13 | 3.83 | 3.87 | 3.79 | 3.80 | 30.0M |
| 2021-05-12 | 3.89 | 3.94 | 3.85 | 3.88 | 35.2M |
| 2021-05-11 | 3.88 | 3.93 | 3.79 | 3.92 | 47.2M |
| 2021-05-10 | 3.80 | 3.87 | 3.76 | 3.84 | 41.7M |
| 2021-05-07 | 3.93 | 4.05 | 3.82 | 3.83 | 63.3M |
| 2021-05-06 | 4.05 | 4.19 | 3.89 | 3.94 | 99.3M |
| 2021-04-30 | 3.74 | 3.85 | 3.73 | 3.81 | 37.3M |
| 2021-04-29 | 3.70 | 3.78 | 3.66 | 3.76 | 32.0M |
| 2021-04-28 | 3.66 | 3.83 | 3.62 | 3.73 | 34.7M |
| 2021-04-27 | 3.76 | 3.77 | 3.62 | 3.68 | 39.7M |
| 2021-04-26 | 3.75 | 3.88 | 3.72 | 3.80 | 50.1M |
| 2021-04-23 | 3.80 | 3.85 | 3.71 | 3.71 | 31.8M |
| 2021-04-22 | 3.82 | 3.88 | 3.78 | 3.80 | 46.2M |
| 2021-04-21 | 3.75 | 4.13 | 3.70 | 3.86 | 80.6M |
| 2021-04-20 | 3.75 | 3.85 | 3.73 | 3.76 | 48.2M |
| 2021-04-19 | 3.66 | 3.76 | 3.66 | 3.73 | 34.0M |
| 2021-04-16 | 3.56 | 3.69 | 3.55 | 3.66 | 32.9M |
| 2021-04-15 | 3.60 | 3.60 | 3.53 | 3.57 | 22.8M |
| 2021-04-14 | 3.58 | 3.65 | 3.56 | 3.62 | 17.2M |
| 2021-04-13 | 3.60 | 3.63 | 3.55 | 3.59 | 17.7M |
| 2021-04-12 | 3.61 | 3.64 | 3.56 | 3.58 | 19.8M |
| 2021-04-09 | 3.59 | 3.66 | 3.57 | 3.62 | 16.8M |
| 2021-04-08 | 3.66 | 3.71 | 3.61 | 3.61 | 24.2M |
| 2021-04-07 | 3.65 | 3.68 | 3.61 | 3.67 | 22.9M |
| 2021-04-06 | 3.57 | 3.65 | 3.54 | 3.63 | 23.4M |
| 2021-04-02 | 3.70 | 3.71 | 3.57 | 3.57 | 38.2M |
| 2021-04-01 | 3.68 | 3.74 | 3.65 | 3.71 | 28.7M |
| 2021-03-31 | 3.68 | 3.76 | 3.63 | 3.71 | 25.2M |
| 2021-03-30 | 3.79 | 3.81 | 3.66 | 3.69 | 40.8M |
| 2021-03-29 | 3.81 | 3.95 | 3.80 | 3.84 | 53.4M |
| 2021-03-26 | 3.67 | 3.95 | 3.64 | 3.80 | 54.4M |
| 2021-03-25 | 3.72 | 3.77 | 3.61 | 3.69 | 32.9M |
| 2021-03-24 | 3.66 | 3.83 | 3.60 | 3.76 | 47.3M |
| 2021-03-23 | 3.72 | 3.78 | 3.64 | 3.68 | 30.9M |
| 2021-03-22 | 3.70 | 3.79 | 3.69 | 3.73 | 32.4M |
| 2021-03-19 | 3.70 | 3.78 | 3.67 | 3.71 | 34.3M |
| 2021-03-18 | 3.85 | 3.88 | 3.74 | 3.77 | 46.2M |
| 2021-03-17 | 3.82 | 3.89 | 3.74 | 3.87 | 60.3M |
| 2021-03-16 | 3.98 | 4.06 | 3.77 | 3.85 | 95.1M |
| 2021-03-15 | 3.52 | 3.89 | 3.51 | 3.89 | 53.2M |
| 2021-03-12 | 3.48 | 3.58 | 3.43 | 3.54 | 40.8M |
| 2021-03-11 | 3.44 | 3.51 | 3.38 | 3.50 | 31.3M |
| 2021-03-10 | 3.64 | 3.65 | 3.42 | 3.45 | 39.7M |
| 2021-03-09 | 3.65 | 3.70 | 3.46 | 3.58 | 44.4M |
| 2021-03-08 | 3.72 | 3.82 | 3.66 | 3.68 | 49.7M |
| 2021-03-05 | 3.53 | 3.72 | 3.51 | 3.67 | 56.5M |
| 2021-03-04 | 3.64 | 3.67 | 3.54 | 3.57 | 49.2M |
| 2021-03-03 | 3.58 | 3.70 | 3.50 | 3.69 | 62.6M |
| 2021-03-02 | 3.57 | 3.57 | 3.48 | 3.56 | 35.7M |
| 2021-03-01 | 3.45 | 3.55 | 3.43 | 3.54 | 32.1M |
| 2021-02-26 | 3.44 | 3.53 | 3.41 | 3.43 | 31.5M |
| 2021-02-25 | 3.57 | 3.61 | 3.48 | 3.49 | 30.7M |
| 2021-02-24 | 3.57 | 3.63 | 3.52 | 3.56 | 31.9M |
| 2021-02-23 | 3.69 | 3.71 | 3.56 | 3.58 | 34.6M |
| 2021-02-22 | 3.72 | 3.84 | 3.68 | 3.71 | 53.0M |
| 2021-02-19 | 3.47 | 3.81 | 3.44 | 3.73 | 62.0M |
| 2021-02-18 | 3.36 | 3.52 | 3.34 | 3.47 | 50.6M |
| 2021-02-10 | 3.34 | 3.43 | 3.31 | 3.34 | 39.8M |
| 2021-02-09 | 3.28 | 3.39 | 3.24 | 3.33 | 39.6M |
| 2021-02-08 | 3.39 | 3.40 | 3.20 | 3.28 | 54.1M |
| 2021-02-05 | 3.39 | 3.66 | 3.36 | 3.43 | 68.1M |
| 2021-02-04 | 3.51 | 3.53 | 3.35 | 3.38 | 46.5M |
| 2021-02-03 | 3.64 | 3.66 | 3.48 | 3.49 | 46.8M |
| 2021-02-02 | 3.69 | 3.71 | 3.56 | 3.65 | 50.7M |
| 2021-02-01 | 3.62 | 3.76 | 3.59 | 3.67 | 50.6M |
| 2021-01-29 | 3.91 | 3.92 | 3.63 | 3.71 | 56.1M |
| 2021-01-28 | 3.85 | 4.05 | 3.82 | 3.88 | 51.8M |
| 2021-01-27 | 3.93 | 4.00 | 3.87 | 3.92 | 47.0M |
| 2021-01-26 | 4.06 | 4.20 | 3.90 | 3.90 | 61.3M |
| 2021-01-25 | 4.31 | 4.33 | 4.04 | 4.10 | 66.0M |
| 2021-01-22 | 4.47 | 4.49 | 4.31 | 4.33 | 74.7M |
| 2021-01-21 | 4.37 | 4.72 | 4.30 | 4.56 | 92.0M |
| 2021-01-20 | 4.38 | 4.49 | 4.33 | 4.35 | 52.7M |
| 2021-01-19 | 4.51 | 4.68 | 4.41 | 4.43 | 72.9M |
| 2021-01-18 | 4.39 | 4.67 | 4.33 | 4.58 | 78.0M |
| 2021-01-15 | 4.39 | 4.55 | 4.26 | 4.37 | 64.9M |
| 2021-01-14 | 4.67 | 4.73 | 4.40 | 4.40 | 95.5M |
| 2021-01-13 | 4.66 | 5.06 | 4.43 | 4.84 | 128.8M |
| 2021-01-12 | 4.68 | 4.89 | 4.54 | 4.69 | 81.8M |
| 2021-01-11 | 5.20 | 5.24 | 4.69 | 4.70 | 114.1M |
| 2021-01-08 | 5.39 | 5.51 | 5.16 | 5.21 | 106.5M |
| 2021-01-07 | 5.90 | 6.03 | 5.54 | 5.57 | 159.3M |
| 2021-01-06 | 5.72 | 6.15 | 5.43 | 6.15 | 201.0M |
| 2021-01-05 | 6.04 | 6.18 | 5.49 | 5.59 | 156.5M |
| 2021-01-04 | 6.19 | 6.58 | 5.99 | 6.07 | 209.1M |