8.30
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.30 | 5.34 | 5.30 | 5.33 | 7.8M |
| 2022-12-29 | 5.31 | 5.32 | 5.28 | 5.30 | 9.1M |
| 2022-12-28 | 5.33 | 5.35 | 5.29 | 5.33 | 8.8M |
| 2022-12-27 | 5.34 | 5.37 | 5.32 | 5.34 | 9.6M |
| 2022-12-26 | 5.32 | 5.35 | 5.30 | 5.32 | 9.4M |
| 2022-12-23 | 5.27 | 5.35 | 5.27 | 5.33 | 7.9M |
| 2022-12-22 | 5.33 | 5.40 | 5.27 | 5.30 | 11.2M |
| 2022-12-21 | 5.34 | 5.37 | 5.30 | 5.32 | 7.5M |
| 2022-12-20 | 5.36 | 5.37 | 5.31 | 5.34 | 11.3M |
| 2022-12-19 | 5.50 | 5.53 | 5.31 | 5.34 | 21.3M |
| 2022-12-16 | 5.45 | 5.52 | 5.44 | 5.52 | 14.7M |
| 2022-12-15 | 5.47 | 5.53 | 5.46 | 5.48 | 12.0M |
| 2022-12-14 | 5.46 | 5.52 | 5.45 | 5.48 | 11.9M |
| 2022-12-13 | 5.47 | 5.50 | 5.45 | 5.47 | 12.9M |
| 2022-12-12 | 5.58 | 5.58 | 5.45 | 5.47 | 25.0M |
| 2022-12-09 | 5.62 | 5.63 | 5.55 | 5.60 | 24.2M |
| 2022-12-08 | 5.61 | 5.63 | 5.57 | 5.59 | 15.1M |
| 2022-12-07 | 5.64 | 5.68 | 5.58 | 5.61 | 19.4M |
| 2022-12-06 | 5.67 | 5.72 | 5.64 | 5.66 | 18.4M |
| 2022-12-05 | 5.62 | 5.71 | 5.61 | 5.69 | 32.6M |
| 2022-12-02 | 5.59 | 5.64 | 5.56 | 5.58 | 12.4M |
| 2022-12-01 | 5.69 | 5.74 | 5.61 | 5.61 | 26.1M |
| 2022-11-30 | 5.64 | 5.69 | 5.62 | 5.62 | 20.4M |
| 2022-11-29 | 5.49 | 5.68 | 5.49 | 5.64 | 34.4M |
| 2022-11-28 | 5.50 | 5.51 | 5.41 | 5.49 | 18.8M |
| 2022-11-25 | 5.50 | 5.57 | 5.49 | 5.55 | 15.9M |
| 2022-11-24 | 5.56 | 5.59 | 5.48 | 5.50 | 12.2M |
| 2022-11-23 | 5.53 | 5.57 | 5.50 | 5.54 | 12.1M |
| 2022-11-22 | 5.53 | 5.58 | 5.50 | 5.53 | 15.8M |
| 2022-11-21 | 5.60 | 5.60 | 5.51 | 5.54 | 16.2M |
| 2022-11-18 | 5.64 | 5.66 | 5.57 | 5.62 | 23.4M |
| 2022-11-17 | 5.59 | 5.65 | 5.57 | 5.65 | 22.6M |
| 2022-11-16 | 5.66 | 5.67 | 5.57 | 5.59 | 24.4M |
| 2022-11-15 | 5.50 | 5.72 | 5.49 | 5.67 | 50.9M |
| 2022-11-14 | 5.53 | 5.61 | 5.48 | 5.51 | 34.9M |
| 2022-11-11 | 5.51 | 5.57 | 5.44 | 5.49 | 42.0M |
| 2022-11-10 | 5.35 | 5.44 | 5.34 | 5.42 | 18.3M |
| 2022-11-09 | 5.41 | 5.43 | 5.36 | 5.38 | 14.4M |
| 2022-11-08 | 5.41 | 5.43 | 5.37 | 5.40 | 12.9M |
| 2022-11-07 | 5.41 | 5.45 | 5.38 | 5.42 | 18.4M |
| 2022-11-04 | 5.33 | 5.45 | 5.30 | 5.42 | 24.7M |
| 2022-11-03 | 5.31 | 5.34 | 5.28 | 5.33 | 12.1M |
| 2022-11-02 | 5.30 | 5.36 | 5.27 | 5.34 | 17.9M |
| 2022-11-01 | 5.23 | 5.33 | 5.22 | 5.32 | 24.7M |
| 2022-10-31 | 5.20 | 5.32 | 5.18 | 5.21 | 25.0M |
| 2022-10-28 | 5.38 | 5.44 | 5.26 | 5.26 | 22.4M |
| 2022-10-27 | 5.38 | 5.45 | 5.37 | 5.39 | 21.6M |
| 2022-10-26 | 5.32 | 5.42 | 5.32 | 5.36 | 19.0M |
| 2022-10-25 | 5.36 | 5.42 | 5.22 | 5.32 | 25.1M |
| 2022-10-24 | 5.45 | 5.62 | 5.35 | 5.40 | 40.2M |
| 2022-10-21 | 5.51 | 5.56 | 5.40 | 5.43 | 39.5M |
| 2022-10-20 | 5.37 | 5.49 | 5.35 | 5.40 | 39.6M |
| 2022-10-19 | 5.52 | 5.54 | 5.38 | 5.40 | 50.8M |
| 2022-10-18 | 5.50 | 5.94 | 5.49 | 5.62 | 68.1M |
| 2022-10-17 | 5.40 | 5.45 | 5.37 | 5.41 | 10.5M |
| 2022-10-14 | 5.40 | 5.45 | 5.39 | 5.41 | 12.2M |
| 2022-10-13 | 5.37 | 5.41 | 5.33 | 5.35 | 11.9M |
| 2022-10-12 | 5.25 | 5.41 | 5.21 | 5.40 | 16.4M |
| 2022-10-11 | 5.23 | 5.32 | 5.20 | 5.25 | 14.8M |
| 2022-10-10 | 5.21 | 5.32 | 5.17 | 5.19 | 16.5M |
| 2022-09-30 | 5.23 | 5.30 | 5.21 | 5.21 | 10.4M |
| 2022-09-29 | 5.31 | 5.36 | 5.20 | 5.23 | 13.1M |
| 2022-09-28 | 5.37 | 5.37 | 5.27 | 5.29 | 11.4M |
| 2022-09-27 | 5.34 | 5.37 | 5.28 | 5.36 | 10.1M |
| 2022-09-26 | 5.37 | 5.42 | 5.30 | 5.30 | 19.0M |
| 2022-09-23 | 5.36 | 5.48 | 5.35 | 5.43 | 21.3M |
| 2022-09-22 | 5.34 | 5.40 | 5.33 | 5.38 | 12.3M |
| 2022-09-21 | 5.31 | 5.39 | 5.25 | 5.36 | 12.4M |
| 2022-09-20 | 5.36 | 5.40 | 5.30 | 5.32 | 12.1M |
| 2022-09-19 | 5.37 | 5.37 | 5.27 | 5.33 | 17.7M |
| 2022-09-16 | 5.65 | 5.65 | 5.33 | 5.33 | 35.4M |
| 2022-09-15 | 5.69 | 5.70 | 5.57 | 5.62 | 18.7M |
| 2022-09-14 | 5.66 | 5.70 | 5.63 | 5.66 | 15.8M |
| 2022-09-13 | 5.76 | 5.79 | 5.71 | 5.72 | 15.8M |
| 2022-09-09 | 5.70 | 5.78 | 5.67 | 5.76 | 22.9M |
| 2022-09-08 | 5.72 | 5.74 | 5.67 | 5.70 | 12.3M |
| 2022-09-07 | 5.75 | 5.76 | 5.67 | 5.71 | 15.6M |
| 2022-09-06 | 5.78 | 5.79 | 5.71 | 5.76 | 20.1M |
| 2022-09-05 | 5.66 | 5.77 | 5.63 | 5.76 | 25.7M |
| 2022-09-02 | 5.65 | 5.71 | 5.63 | 5.67 | 17.6M |
| 2022-09-01 | 5.66 | 5.72 | 5.62 | 5.68 | 21.4M |
| 2022-08-31 | 5.69 | 5.75 | 5.61 | 5.69 | 25.2M |
| 2022-08-30 | 5.65 | 5.73 | 5.61 | 5.69 | 25.1M |
| 2022-08-29 | 5.53 | 5.67 | 5.52 | 5.67 | 34.9M |
| 2022-08-26 | 5.58 | 5.62 | 5.54 | 5.59 | 20.7M |
| 2022-08-25 | 5.50 | 5.60 | 5.49 | 5.59 | 22.8M |
| 2022-08-24 | 5.56 | 5.64 | 5.49 | 5.49 | 24.8M |
| 2022-08-23 | 5.53 | 5.60 | 5.48 | 5.56 | 19.6M |
| 2022-08-22 | 5.53 | 5.56 | 5.50 | 5.53 | 13.3M |
| 2022-08-19 | 5.55 | 5.60 | 5.52 | 5.54 | 17.5M |
| 2022-08-18 | 5.56 | 5.59 | 5.52 | 5.56 | 13.7M |
| 2022-08-17 | 5.50 | 5.60 | 5.47 | 5.58 | 21.9M |
| 2022-08-16 | 5.51 | 5.53 | 5.47 | 5.50 | 12.9M |
| 2022-08-15 | 5.47 | 5.51 | 5.43 | 5.47 | 15.3M |
| 2022-08-12 | 5.43 | 5.52 | 5.41 | 5.49 | 23.0M |
| 2022-08-11 | 5.26 | 5.49 | 5.26 | 5.45 | 32.9M |
| 2022-08-10 | 5.27 | 5.31 | 5.22 | 5.24 | 8.9M |
| 2022-08-09 | 5.29 | 5.32 | 5.27 | 5.27 | 8.0M |
| 2022-08-08 | 5.27 | 5.32 | 5.27 | 5.28 | 10.3M |
| 2022-08-05 | 5.21 | 5.30 | 5.16 | 5.29 | 16.7M |
| 2022-08-04 | 5.21 | 5.23 | 5.13 | 5.18 | 12.1M |
| 2022-08-03 | 5.19 | 5.32 | 5.16 | 5.17 | 15.8M |
| 2022-08-02 | 5.40 | 5.41 | 5.18 | 5.24 | 26.3M |
| 2022-08-01 | 5.44 | 5.45 | 5.39 | 5.43 | 9.7M |
| 2022-07-29 | 5.47 | 5.50 | 5.42 | 5.43 | 10.9M |
| 2022-07-28 | 5.46 | 5.52 | 5.45 | 5.47 | 16.3M |
| 2022-07-27 | 5.43 | 5.46 | 5.41 | 5.44 | 6.7M |
| 2022-07-26 | 5.40 | 5.47 | 5.38 | 5.44 | 8.7M |
| 2022-07-25 | 5.47 | 5.47 | 5.39 | 5.40 | 9.0M |
| 2022-07-22 | 5.48 | 5.52 | 5.41 | 5.47 | 13.6M |
| 2022-07-21 | 5.52 | 5.53 | 5.48 | 5.48 | 9.4M |
| 2022-07-20 | 5.52 | 5.54 | 5.51 | 5.52 | 10.7M |
| 2022-07-19 | 5.49 | 5.53 | 5.44 | 5.51 | 12.0M |
| 2022-07-18 | 5.39 | 5.51 | 5.39 | 5.48 | 12.2M |
| 2022-07-15 | 5.52 | 5.53 | 5.40 | 5.40 | 15.2M |
| 2022-07-14 | 5.54 | 5.56 | 5.50 | 5.52 | 12.0M |
| 2022-07-13 | 5.55 | 5.59 | 5.52 | 5.53 | 11.8M |
| 2022-07-12 | 5.53 | 5.60 | 5.52 | 5.54 | 15.0M |
| 2022-07-11 | 5.60 | 5.61 | 5.51 | 5.52 | 15.9M |
| 2022-07-08 | 5.60 | 5.62 | 5.58 | 5.60 | 14.6M |
| 2022-07-07 | 5.58 | 5.62 | 5.56 | 5.57 | 21.6M |
| 2022-07-06 | 5.88 | 5.93 | 5.83 | 5.87 | 21.8M |
| 2022-07-05 | 5.92 | 5.95 | 5.85 | 5.89 | 17.5M |
| 2022-07-04 | 5.87 | 5.92 | 5.83 | 5.91 | 17.7M |
| 2022-07-01 | 5.92 | 5.96 | 5.86 | 5.86 | 25.3M |
| 2022-06-30 | 5.97 | 6.06 | 5.91 | 5.93 | 54.7M |
| 2022-06-29 | 5.99 | 6.04 | 5.93 | 5.93 | 28.1M |
| 2022-06-28 | 5.92 | 6.02 | 5.88 | 6.00 | 24.3M |
| 2022-06-27 | 6.02 | 6.04 | 5.92 | 5.93 | 31.7M |
| 2022-06-24 | 5.98 | 6.02 | 5.94 | 5.98 | 25.5M |
| 2022-06-23 | 5.88 | 6.05 | 5.87 | 5.98 | 37.2M |
| 2022-06-22 | 5.99 | 6.01 | 5.88 | 5.88 | 23.5M |
| 2022-06-21 | 5.99 | 6.05 | 5.95 | 5.99 | 24.1M |
| 2022-06-20 | 6.03 | 6.09 | 6.00 | 6.01 | 24.9M |
| 2022-06-17 | 6.02 | 6.13 | 5.92 | 6.08 | 39.9M |
| 2022-06-16 | 6.28 | 6.28 | 6.07 | 6.08 | 60.1M |
| 2022-06-15 | 6.13 | 6.52 | 6.10 | 6.24 | 127.8M |
| 2022-06-14 | 5.81 | 6.15 | 5.77 | 6.13 | 64.6M |
| 2022-06-13 | 5.94 | 5.96 | 5.85 | 5.88 | 42.8M |
| 2022-06-10 | 5.75 | 6.04 | 5.70 | 6.04 | 83.7M |
| 2022-06-09 | 5.83 | 5.89 | 5.75 | 5.80 | 43.2M |
| 2022-06-08 | 5.70 | 5.81 | 5.70 | 5.80 | 29.5M |
| 2022-06-07 | 5.73 | 5.79 | 5.68 | 5.73 | 28.4M |
| 2022-06-06 | 5.65 | 5.76 | 5.62 | 5.73 | 23.9M |
| 2022-06-02 | 5.66 | 5.69 | 5.59 | 5.68 | 19.5M |
| 2022-06-01 | 5.68 | 5.70 | 5.58 | 5.64 | 15.9M |
| 2022-05-31 | 5.63 | 5.71 | 5.61 | 5.69 | 20.2M |
| 2022-05-30 | 5.66 | 5.67 | 5.59 | 5.62 | 14.8M |
| 2022-05-27 | 5.64 | 5.66 | 5.60 | 5.64 | 16.6M |
| 2022-05-26 | 5.54 | 5.66 | 5.49 | 5.63 | 16.7M |
| 2022-05-25 | 5.48 | 5.54 | 5.47 | 5.51 | 9.8M |
| 2022-05-24 | 5.66 | 5.68 | 5.49 | 5.49 | 18.0M |
| 2022-05-23 | 5.61 | 5.65 | 5.57 | 5.64 | 18.0M |
| 2022-05-20 | 5.55 | 5.64 | 5.55 | 5.61 | 18.1M |
| 2022-05-19 | 5.49 | 5.55 | 5.46 | 5.55 | 12.6M |
| 2022-05-18 | 5.54 | 5.57 | 5.50 | 5.53 | 16.1M |
| 2022-05-17 | 5.52 | 5.53 | 5.46 | 5.53 | 11.0M |
| 2022-05-16 | 5.56 | 5.57 | 5.49 | 5.52 | 14.5M |
| 2022-05-13 | 5.50 | 5.56 | 5.48 | 5.53 | 14.9M |
| 2022-05-12 | 5.48 | 5.57 | 5.44 | 5.48 | 14.4M |
| 2022-05-11 | 5.45 | 5.60 | 5.45 | 5.50 | 23.8M |
| 2022-05-10 | 5.34 | 5.49 | 5.33 | 5.47 | 18.3M |
| 2022-05-09 | 5.34 | 5.42 | 5.32 | 5.40 | 18.9M |
| 2022-05-06 | 5.40 | 5.42 | 5.35 | 5.36 | 15.7M |
| 2022-05-05 | 5.45 | 5.50 | 5.42 | 5.46 | 22.3M |
| 2022-04-29 | 5.50 | 5.64 | 5.44 | 5.55 | 32.3M |
| 2022-04-28 | 5.44 | 5.46 | 5.26 | 5.34 | 23.7M |
| 2022-04-27 | 5.31 | 5.51 | 5.27 | 5.46 | 25.7M |
| 2022-04-26 | 5.71 | 5.74 | 5.36 | 5.39 | 32.9M |
| 2022-04-25 | 5.98 | 6.03 | 5.68 | 5.70 | 32.7M |
| 2022-04-22 | 5.95 | 6.07 | 5.94 | 6.03 | 19.7M |
| 2022-04-21 | 6.00 | 6.09 | 5.94 | 5.96 | 20.1M |
| 2022-04-20 | 6.12 | 6.14 | 6.01 | 6.03 | 15.5M |
| 2022-04-19 | 6.11 | 6.15 | 6.08 | 6.12 | 11.4M |
| 2022-04-18 | 6.15 | 6.16 | 6.09 | 6.12 | 13.9M |
| 2022-04-15 | 6.23 | 6.29 | 6.19 | 6.20 | 14.6M |
| 2022-04-14 | 6.24 | 6.30 | 6.22 | 6.26 | 16.8M |
| 2022-04-13 | 6.19 | 6.28 | 6.18 | 6.20 | 19.5M |
| 2022-04-12 | 6.11 | 6.30 | 6.07 | 6.22 | 25.8M |
| 2022-04-11 | 6.25 | 6.27 | 6.10 | 6.12 | 16.2M |
| 2022-04-08 | 6.28 | 6.31 | 6.17 | 6.29 | 18.4M |
| 2022-04-07 | 6.38 | 6.39 | 6.24 | 6.24 | 16.6M |
| 2022-04-06 | 6.29 | 6.39 | 6.28 | 6.38 | 21.2M |
| 2022-04-01 | 6.21 | 6.37 | 6.19 | 6.37 | 28.0M |
| 2022-03-31 | 6.25 | 6.28 | 6.21 | 6.23 | 15.1M |
| 2022-03-30 | 6.13 | 6.28 | 6.13 | 6.25 | 21.9M |
| 2022-03-29 | 6.16 | 6.17 | 6.09 | 6.11 | 10.9M |
| 2022-03-28 | 6.10 | 6.19 | 6.08 | 6.16 | 11.4M |
| 2022-03-25 | 6.19 | 6.23 | 6.12 | 6.13 | 12.8M |
| 2022-03-24 | 6.22 | 6.24 | 6.15 | 6.17 | 13.9M |
| 2022-03-23 | 6.27 | 6.29 | 6.24 | 6.25 | 13.4M |
| 2022-03-22 | 6.22 | 6.33 | 6.22 | 6.28 | 14.5M |
| 2022-03-21 | 6.31 | 6.31 | 6.21 | 6.28 | 18.0M |
| 2022-03-18 | 6.23 | 6.36 | 6.23 | 6.31 | 21.3M |
| 2022-03-17 | 6.35 | 6.40 | 6.23 | 6.26 | 39.0M |
| 2022-03-16 | 6.04 | 6.27 | 5.94 | 6.23 | 42.3M |
| 2022-03-15 | 6.21 | 6.25 | 5.92 | 5.94 | 36.6M |
| 2022-03-14 | 6.24 | 6.38 | 6.20 | 6.21 | 28.8M |
| 2022-03-11 | 6.14 | 6.39 | 6.05 | 6.33 | 31.1M |
| 2022-03-10 | 6.35 | 6.37 | 6.20 | 6.21 | 25.1M |
| 2022-03-09 | 6.45 | 6.47 | 5.99 | 6.19 | 34.8M |
| 2022-03-08 | 6.65 | 6.70 | 6.40 | 6.40 | 31.3M |
| 2022-03-07 | 6.78 | 6.82 | 6.66 | 6.68 | 24.2M |
| 2022-03-04 | 6.88 | 6.88 | 6.79 | 6.82 | 13.3M |
| 2022-03-03 | 6.88 | 6.91 | 6.86 | 6.88 | 13.4M |
| 2022-03-02 | 6.86 | 6.90 | 6.85 | 6.88 | 12.5M |
| 2022-03-01 | 6.89 | 6.92 | 6.84 | 6.91 | 14.7M |
| 2022-02-28 | 6.86 | 6.91 | 6.80 | 6.90 | 15.7M |
| 2022-02-25 | 6.87 | 6.90 | 6.82 | 6.84 | 14.6M |
| 2022-02-24 | 7.04 | 7.06 | 6.75 | 6.82 | 33.7M |
| 2022-02-23 | 7.05 | 7.09 | 7.04 | 7.07 | 14.2M |
| 2022-02-22 | 7.09 | 7.10 | 7.04 | 7.05 | 14.5M |
| 2022-02-21 | 7.08 | 7.12 | 7.06 | 7.12 | 14.8M |
| 2022-02-18 | 7.03 | 7.10 | 7.01 | 7.08 | 11.5M |
| 2022-02-17 | 7.08 | 7.11 | 7.03 | 7.05 | 13.9M |
| 2022-02-16 | 7.11 | 7.14 | 7.08 | 7.10 | 9.8M |
| 2022-02-15 | 7.07 | 7.11 | 7.05 | 7.08 | 11.6M |
| 2022-02-14 | 7.16 | 7.17 | 7.06 | 7.08 | 21.5M |
| 2022-02-11 | 7.19 | 7.26 | 7.17 | 7.19 | 21.8M |
| 2022-02-10 | 7.19 | 7.22 | 7.16 | 7.20 | 13.2M |
| 2022-02-09 | 7.17 | 7.21 | 7.14 | 7.20 | 20.0M |
| 2022-02-08 | 7.03 | 7.17 | 7.03 | 7.17 | 20.2M |
| 2022-02-07 | 7.04 | 7.08 | 7.03 | 7.05 | 16.9M |
| 2022-01-28 | 7.12 | 7.14 | 6.99 | 6.99 | 24.3M |
| 2022-01-27 | 7.15 | 7.18 | 7.06 | 7.07 | 18.8M |
| 2022-01-26 | 7.07 | 7.20 | 7.01 | 7.17 | 22.4M |
| 2022-01-25 | 7.31 | 7.35 | 7.07 | 7.07 | 33.0M |
| 2022-01-24 | 7.27 | 7.36 | 7.25 | 7.34 | 23.3M |
| 2022-01-21 | 7.35 | 7.37 | 7.28 | 7.31 | 18.6M |
| 2022-01-20 | 7.30 | 7.40 | 7.26 | 7.36 | 28.9M |
| 2022-01-19 | 7.27 | 7.33 | 7.25 | 7.28 | 19.9M |
| 2022-01-18 | 7.26 | 7.33 | 7.22 | 7.29 | 20.9M |
| 2022-01-17 | 7.25 | 7.31 | 7.24 | 7.27 | 19.1M |
| 2022-01-14 | 7.48 | 7.49 | 7.25 | 7.27 | 44.5M |
| 2022-01-13 | 7.55 | 7.61 | 7.52 | 7.53 | 24.4M |
| 2022-01-12 | 7.57 | 7.59 | 7.49 | 7.55 | 28.6M |
| 2022-01-11 | 7.59 | 7.65 | 7.55 | 7.57 | 26.5M |
| 2022-01-10 | 7.65 | 7.68 | 7.54 | 7.58 | 33.1M |
| 2022-01-07 | 7.52 | 7.73 | 7.51 | 7.61 | 69.3M |
| 2022-01-06 | 7.53 | 7.64 | 7.46 | 7.49 | 50.6M |
| 2022-01-05 | 7.55 | 7.64 | 7.54 | 7.58 | 39.0M |
| 2022-01-04 | 7.55 | 7.57 | 7.49 | 7.56 | 25.4M |