8.30
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.19 | 7.21 | 6.82 | 6.82 | 95.3M |
| 2024-12-30 | 7.10 | 7.19 | 7.07 | 7.17 | 51.4M |
| 2024-12-27 | 7.04 | 7.26 | 7.03 | 7.12 | 88.1M |
| 2024-12-26 | 7.00 | 7.09 | 6.99 | 7.05 | 33.1M |
| 2024-12-25 | 7.12 | 7.13 | 6.94 | 7.04 | 65.3M |
| 2024-12-24 | 6.96 | 7.14 | 6.94 | 7.14 | 70.0M |
| 2024-12-23 | 7.05 | 7.13 | 6.95 | 6.97 | 50.8M |
| 2024-12-20 | 6.94 | 7.10 | 6.94 | 7.05 | 48.8M |
| 2024-12-19 | 6.96 | 7.00 | 6.87 | 6.97 | 53.6M |
| 2024-12-18 | 6.94 | 7.17 | 6.94 | 7.04 | 67.6M |
| 2024-12-17 | 6.98 | 7.03 | 6.91 | 6.92 | 47.6M |
| 2024-12-16 | 7.04 | 7.10 | 6.98 | 7.01 | 42.4M |
| 2024-12-13 | 7.14 | 7.16 | 7.04 | 7.06 | 69.1M |
| 2024-12-12 | 7.11 | 7.27 | 7.06 | 7.21 | 68.2M |
| 2024-12-11 | 7.07 | 7.13 | 7.06 | 7.10 | 52.5M |
| 2024-12-10 | 7.37 | 7.40 | 7.08 | 7.10 | 104.0M |
| 2024-12-09 | 7.15 | 7.16 | 6.97 | 7.05 | 53.1M |
| 2024-12-06 | 7.05 | 7.20 | 6.99 | 7.15 | 66.5M |
| 2024-12-05 | 6.97 | 7.08 | 6.97 | 7.06 | 44.2M |
| 2024-12-04 | 7.04 | 7.10 | 6.94 | 7.00 | 43.2M |
| 2024-12-03 | 7.06 | 7.11 | 6.98 | 7.07 | 49.1M |
| 2024-12-02 | 6.94 | 7.10 | 6.93 | 7.06 | 57.4M |
| 2024-11-29 | 6.80 | 7.13 | 6.79 | 6.98 | 93.4M |
| 2024-11-28 | 6.85 | 6.89 | 6.79 | 6.81 | 45.1M |
| 2024-11-27 | 6.67 | 6.83 | 6.64 | 6.83 | 48.9M |
| 2024-11-26 | 6.68 | 6.82 | 6.67 | 6.70 | 39.9M |
| 2024-11-25 | 6.73 | 6.74 | 6.59 | 6.71 | 47.5M |
| 2024-11-22 | 7.02 | 7.03 | 6.70 | 6.71 | 66.4M |
| 2024-11-21 | 7.00 | 7.08 | 6.97 | 7.04 | 58.8M |
| 2024-11-20 | 6.97 | 7.04 | 6.91 | 7.01 | 48.7M |
| 2024-11-19 | 6.88 | 7.00 | 6.83 | 6.99 | 61.5M |
| 2024-11-18 | 7.00 | 7.09 | 6.81 | 6.86 | 78.3M |
| 2024-11-15 | 7.21 | 7.29 | 6.98 | 6.99 | 84.6M |
| 2024-11-14 | 7.36 | 7.42 | 7.20 | 7.23 | 69.1M |
| 2024-11-13 | 7.31 | 7.43 | 7.25 | 7.37 | 69.8M |
| 2024-11-12 | 7.56 | 7.61 | 7.28 | 7.37 | 118.3M |
| 2024-11-11 | 7.51 | 7.60 | 7.43 | 7.56 | 119.0M |
| 2024-11-08 | 7.99 | 8.05 | 7.60 | 7.62 | 166.9M |
| 2024-11-07 | 7.33 | 7.93 | 7.29 | 7.84 | 207.9M |
| 2024-11-06 | 7.60 | 7.70 | 7.38 | 7.43 | 184.9M |
| 2024-11-05 | 7.27 | 7.58 | 7.14 | 7.54 | 195.3M |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | 134.8M |
| 2024-11-01 | 7.03 | 7.23 | 6.95 | 6.97 | 195.3M |
| 2024-10-31 | 6.77 | 7.34 | 6.77 | 7.07 | 275.4M |
| 2024-10-30 | 6.66 | 6.75 | 6.60 | 6.70 | 86.8M |
| 2024-10-29 | 6.82 | 6.93 | 6.67 | 6.69 | 101.0M |
| 2024-10-28 | 6.76 | 6.81 | 6.73 | 6.78 | 78.3M |
| 2024-10-25 | 6.71 | 6.86 | 6.68 | 6.78 | 97.8M |
| 2024-10-24 | 6.66 | 6.73 | 6.62 | 6.71 | 82.5M |
| 2024-10-23 | 6.74 | 6.90 | 6.66 | 6.69 | 135.0M |
| 2024-10-22 | 6.71 | 6.76 | 6.63 | 6.71 | 103.2M |
| 2024-10-21 | 6.69 | 6.84 | 6.62 | 6.71 | 154.9M |
| 2024-10-18 | 6.36 | 7.03 | 6.36 | 6.79 | 227.2M |
| 2024-10-17 | 6.55 | 6.63 | 6.38 | 6.39 | 91.4M |
| 2024-10-16 | 6.35 | 6.65 | 6.35 | 6.50 | 113.7M |
| 2024-10-15 | 6.60 | 6.69 | 6.46 | 6.47 | 115.6M |
| 2024-10-14 | 6.63 | 6.70 | 6.33 | 6.67 | 166.1M |
| 2024-10-11 | 6.75 | 6.93 | 6.53 | 6.61 | 181.4M |
| 2024-10-10 | 7.55 | 7.68 | 6.73 | 6.86 | 317.8M |
| 2024-10-09 | 7.68 | 8.40 | 7.21 | 7.46 | 525.5M |
| 2024-10-08 | 7.94 | 7.94 | 7.43 | 7.94 | 209.4M |
| 2024-09-30 | 7.00 | 7.22 | 6.99 | 7.22 | 287.1M |
| 2024-09-27 | 6.13 | 6.56 | 6.08 | 6.56 | 373.1M |
| 2024-09-26 | 5.35 | 5.96 | 5.31 | 5.96 | 181.0M |
| 2024-09-25 | 5.38 | 5.64 | 5.36 | 5.42 | 155.3M |
| 2024-09-24 | 5.02 | 5.28 | 5.01 | 5.26 | 107.1M |
| 2024-09-23 | 5.00 | 5.02 | 4.96 | 4.99 | 26.3M |
| 2024-09-20 | 4.98 | 5.02 | 4.94 | 4.99 | 30.9M |
| 2024-09-19 | 4.97 | 5.07 | 4.92 | 5.02 | 45.4M |
| 2024-09-18 | 4.95 | 5.01 | 4.88 | 4.97 | 49.8M |
| 2024-09-13 | 4.91 | 5.13 | 4.90 | 5.02 | 83.9M |
| 2024-09-12 | 4.88 | 4.97 | 4.86 | 4.91 | 39.4M |
| 2024-09-11 | 4.89 | 4.93 | 4.84 | 4.91 | 35.4M |
| 2024-09-10 | 4.96 | 4.96 | 4.80 | 4.91 | 71.3M |
| 2024-09-09 | 4.88 | 5.14 | 4.83 | 5.03 | 88.7M |
| 2024-09-06 | 4.96 | 4.99 | 4.89 | 4.90 | 44.2M |
| 2024-09-05 | 4.82 | 4.88 | 4.81 | 4.87 | 19.4M |
| 2024-09-04 | 4.83 | 4.88 | 4.82 | 4.83 | 18.7M |
| 2024-09-03 | 4.87 | 4.91 | 4.83 | 4.85 | 20.4M |
| 2024-09-02 | 4.93 | 4.95 | 4.86 | 4.87 | 29.5M |
| 2024-08-30 | 4.83 | 5.01 | 4.82 | 4.95 | 43.8M |
| 2024-08-29 | 4.88 | 4.91 | 4.84 | 4.84 | 31.7M |
| 2024-08-28 | 4.90 | 4.94 | 4.83 | 4.85 | 27.3M |
| 2024-08-27 | 4.86 | 4.86 | 4.79 | 4.81 | 16.7M |
| 2024-08-26 | 4.82 | 4.89 | 4.81 | 4.86 | 16.5M |
| 2024-08-23 | 4.82 | 4.87 | 4.79 | 4.84 | 19.4M |
| 2024-08-22 | 4.92 | 4.94 | 4.81 | 4.83 | 22.4M |
| 2024-08-21 | 4.94 | 4.97 | 4.89 | 4.90 | 17.1M |
| 2024-08-20 | 5.04 | 5.05 | 4.95 | 4.96 | 23.2M |
| 2024-08-19 | 5.00 | 5.07 | 5.00 | 5.04 | 21.1M |
| 2024-08-16 | 5.08 | 5.09 | 5.00 | 5.01 | 27.9M |
| 2024-08-15 | 5.03 | 5.13 | 5.02 | 5.09 | 30.6M |
| 2024-08-14 | 5.06 | 5.09 | 5.04 | 5.04 | 19.0M |
| 2024-08-13 | 5.03 | 5.08 | 5.00 | 5.07 | 21.3M |
| 2024-08-12 | 5.00 | 5.04 | 4.99 | 5.01 | 20.6M |
| 2024-08-09 | 5.08 | 5.11 | 5.02 | 5.02 | 24.8M |
| 2024-08-08 | 5.04 | 5.12 | 5.01 | 5.06 | 28.0M |
| 2024-08-07 | 5.04 | 5.08 | 4.99 | 5.04 | 22.0M |
| 2024-08-06 | 5.05 | 5.10 | 4.99 | 5.03 | 26.1M |
| 2024-08-05 | 5.04 | 5.12 | 5.00 | 5.02 | 33.0M |
| 2024-08-02 | 5.15 | 5.18 | 5.04 | 5.05 | 36.6M |
| 2024-08-01 | 5.16 | 5.21 | 5.14 | 5.18 | 45.5M |
| 2024-07-31 | 4.95 | 5.25 | 4.93 | 5.18 | 79.5M |
| 2024-07-30 | 4.92 | 4.96 | 4.90 | 4.94 | 19.5M |
| 2024-07-29 | 4.93 | 4.99 | 4.92 | 4.94 | 24.6M |
| 2024-07-26 | 4.84 | 4.95 | 4.83 | 4.94 | 29.6M |
| 2024-07-25 | 4.77 | 4.86 | 4.77 | 4.84 | 23.7M |
| 2024-07-24 | 4.83 | 4.84 | 4.76 | 4.77 | 23.7M |
| 2024-07-23 | 4.91 | 4.96 | 4.83 | 4.84 | 26.9M |
| 2024-07-22 | 4.96 | 4.98 | 4.88 | 4.92 | 30.0M |
| 2024-07-19 | 4.85 | 4.93 | 4.84 | 4.92 | 30.1M |
| 2024-07-18 | 4.83 | 4.87 | 4.76 | 4.87 | 26.8M |
| 2024-07-17 | 4.82 | 4.87 | 4.82 | 4.83 | 22.5M |
| 2024-07-16 | 4.79 | 4.84 | 4.78 | 4.83 | 19.1M |
| 2024-07-15 | 4.82 | 4.83 | 4.77 | 4.79 | 18.5M |
| 2024-07-12 | 4.82 | 4.85 | 4.80 | 4.82 | 16.9M |
| 2024-07-11 | 4.87 | 4.90 | 4.80 | 4.83 | 30.4M |
| 2024-07-10 | 4.76 | 4.83 | 4.74 | 4.76 | 24.9M |
| 2024-07-09 | 4.70 | 4.78 | 4.64 | 4.77 | 29.9M |
| 2024-07-08 | 4.79 | 4.79 | 4.66 | 4.69 | 24.5M |
| 2024-07-05 | 4.77 | 4.84 | 4.74 | 4.80 | 23.4M |
| 2024-07-04 | 4.90 | 4.91 | 4.75 | 4.77 | 28.4M |
| 2024-07-03 | 4.87 | 4.92 | 4.85 | 4.88 | 19.9M |
| 2024-07-02 | 4.87 | 4.92 | 4.85 | 4.87 | 23.6M |
| 2024-07-01 | 4.84 | 4.89 | 4.78 | 4.88 | 28.0M |
| 2024-06-28 | 4.88 | 4.95 | 4.82 | 4.83 | 40.2M |
| 2024-06-27 | 4.92 | 4.93 | 4.86 | 4.88 | 24.2M |
| 2024-06-26 | 4.88 | 4.94 | 4.85 | 4.94 | 29.4M |
| 2024-06-25 | 5.03 | 5.06 | 4.94 | 4.97 | 32.9M |
| 2024-06-24 | 5.08 | 5.11 | 5.02 | 5.04 | 30.5M |
| 2024-06-21 | 5.06 | 5.13 | 5.05 | 5.09 | 25.9M |
| 2024-06-20 | 5.12 | 5.14 | 5.05 | 5.06 | 29.4M |
| 2024-06-19 | 5.17 | 5.19 | 5.11 | 5.12 | 28.1M |
| 2024-06-18 | 5.09 | 5.20 | 5.09 | 5.17 | 45.5M |
| 2024-06-17 | 5.05 | 5.11 | 5.01 | 5.10 | 50.5M |
| 2024-06-14 | 5.04 | 5.19 | 4.88 | 5.10 | 120.0M |
| 2024-06-13 | 5.15 | 5.16 | 5.03 | 5.07 | 60.9M |
| 2024-06-12 | 5.16 | 5.18 | 5.14 | 5.16 | 30.9M |
| 2024-06-11 | 5.15 | 5.22 | 5.15 | 5.17 | 33.8M |
| 2024-06-07 | 5.27 | 5.31 | 5.12 | 5.20 | 66.9M |
| 2024-06-06 | 5.34 | 5.36 | 5.25 | 5.25 | 42.7M |
| 2024-06-05 | 5.43 | 5.43 | 5.33 | 5.34 | 35.6M |
| 2024-06-04 | 5.41 | 5.44 | 5.37 | 5.44 | 33.7M |
| 2024-06-03 | 5.51 | 5.51 | 5.37 | 5.42 | 46.7M |
| 2024-05-31 | 5.52 | 5.56 | 5.51 | 5.52 | 39.6M |
| 2024-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | 36.1M |
| 2024-05-29 | 5.50 | 5.66 | 5.49 | 5.56 | 47.2M |
| 2024-05-28 | 5.57 | 5.60 | 5.52 | 5.52 | 51.9M |
| 2024-05-27 | 5.78 | 5.79 | 5.52 | 5.63 | 106.4M |
| 2024-05-24 | 5.71 | 5.90 | 5.70 | 5.75 | 130.1M |
| 2024-05-23 | 5.61 | 5.87 | 5.56 | 5.78 | 168.7M |
| 2024-05-22 | 5.56 | 5.82 | 5.52 | 5.68 | 101.0M |
| 2024-05-21 | 5.58 | 5.59 | 5.54 | 5.56 | 43.7M |
| 2024-05-20 | 5.56 | 5.66 | 5.54 | 5.58 | 63.1M |
| 2024-05-17 | 5.50 | 5.63 | 5.49 | 5.59 | 78.6M |
| 2024-05-16 | 5.66 | 5.75 | 5.50 | 5.52 | 120.4M |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | 180.4M |
| 2024-05-14 | 5.60 | 5.65 | 5.56 | 5.65 | 47.7M |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | 53.0M |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.60 | 48.8M |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | 44.9M |
| 2024-05-08 | 5.59 | 5.60 | 5.53 | 5.55 | 36.8M |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | 58.4M |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 68.9M |
| 2024-04-30 | 5.70 | 5.74 | 5.63 | 5.67 | 73.9M |
| 2024-04-29 | 5.68 | 5.84 | 5.63 | 5.76 | 144.3M |
| 2024-04-26 | 5.51 | 5.73 | 5.39 | 5.72 | 157.8M |
| 2024-04-25 | 5.30 | 5.37 | 5.28 | 5.32 | 29.7M |
| 2024-04-24 | 5.34 | 5.36 | 5.28 | 5.33 | 34.8M |
| 2024-04-23 | 5.39 | 5.43 | 5.31 | 5.33 | 38.6M |
| 2024-04-22 | 5.40 | 5.47 | 5.37 | 5.39 | 42.8M |
| 2024-04-19 | 5.40 | 5.48 | 5.39 | 5.41 | 58.4M |
| 2024-04-18 | 5.37 | 5.53 | 5.35 | 5.43 | 88.3M |
| 2024-04-17 | 5.28 | 5.41 | 5.22 | 5.41 | 76.2M |
| 2024-04-16 | 5.36 | 5.43 | 5.25 | 5.28 | 74.9M |
| 2024-04-15 | 5.23 | 5.48 | 5.17 | 5.42 | 105.1M |
| 2024-04-12 | 5.29 | 5.31 | 5.17 | 5.19 | 57.7M |
| 2024-04-11 | 5.29 | 5.37 | 5.28 | 5.30 | 55.4M |
| 2024-04-10 | 5.40 | 5.44 | 5.30 | 5.33 | 62.0M |
| 2024-04-09 | 5.37 | 5.51 | 5.36 | 5.43 | 76.3M |
| 2024-04-08 | 5.44 | 5.47 | 5.33 | 5.36 | 101.0M |
| 2024-04-03 | 5.67 | 5.78 | 5.49 | 5.53 | 163.5M |
| 2024-04-02 | 5.84 | 6.13 | 5.66 | 5.70 | 312.9M |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | 42.1M |
| 2024-03-29 | 5.08 | 5.14 | 5.07 | 5.13 | 21.6M |
| 2024-03-28 | 5.07 | 5.14 | 5.06 | 5.09 | 23.0M |
| 2024-03-27 | 5.14 | 5.14 | 5.06 | 5.06 | 20.4M |
| 2024-03-26 | 5.13 | 5.18 | 5.12 | 5.15 | 23.2M |
| 2024-03-25 | 5.23 | 5.24 | 5.12 | 5.14 | 32.3M |
| 2024-03-22 | 5.36 | 5.37 | 5.25 | 5.27 | 30.1M |
| 2024-03-21 | 5.37 | 5.42 | 5.34 | 5.36 | 30.9M |
| 2024-03-20 | 5.32 | 5.37 | 5.31 | 5.36 | 24.3M |
| 2024-03-19 | 5.44 | 5.44 | 5.34 | 5.34 | 33.0M |
| 2024-03-18 | 5.38 | 5.49 | 5.38 | 5.46 | 47.9M |
| 2024-03-15 | 5.31 | 5.37 | 5.26 | 5.36 | 29.3M |
| 2024-03-14 | 5.30 | 5.36 | 5.28 | 5.31 | 26.0M |
| 2024-03-13 | 5.40 | 5.40 | 5.31 | 5.34 | 27.2M |
| 2024-03-12 | 5.43 | 5.46 | 5.36 | 5.40 | 37.1M |
| 2024-03-11 | 5.30 | 5.41 | 5.29 | 5.41 | 37.6M |
| 2024-03-08 | 5.28 | 5.32 | 5.26 | 5.31 | 24.1M |
| 2024-03-07 | 5.36 | 5.39 | 5.28 | 5.29 | 36.6M |
| 2024-03-06 | 5.33 | 5.44 | 5.29 | 5.35 | 35.6M |
| 2024-03-05 | 5.35 | 5.38 | 5.31 | 5.33 | 36.7M |
| 2024-03-04 | 5.46 | 5.47 | 5.35 | 5.39 | 49.9M |
| 2024-03-01 | 5.48 | 5.53 | 5.41 | 5.48 | 61.0M |
| 2024-02-29 | 5.26 | 5.50 | 5.26 | 5.50 | 74.2M |
| 2024-02-28 | 5.44 | 5.61 | 5.34 | 5.35 | 127.3M |
| 2024-02-27 | 5.27 | 5.38 | 5.26 | 5.38 | 58.6M |
| 2024-02-26 | 5.37 | 5.41 | 5.28 | 5.29 | 65.2M |
| 2024-02-23 | 5.28 | 5.44 | 5.24 | 5.41 | 94.2M |
| 2024-02-22 | 5.24 | 5.30 | 5.20 | 5.27 | 51.4M |
| 2024-02-21 | 5.20 | 5.36 | 5.15 | 5.24 | 74.4M |
| 2024-02-20 | 5.17 | 5.28 | 5.14 | 5.24 | 60.9M |
| 2024-02-19 | 5.31 | 5.32 | 5.13 | 5.21 | 74.8M |
| 2024-02-08 | 5.50 | 5.58 | 5.29 | 5.34 | 116.7M |
| 2024-02-07 | 5.08 | 5.50 | 5.05 | 5.45 | 147.5M |
| 2024-02-06 | 4.52 | 5.03 | 4.51 | 5.03 | 83.8M |
| 2024-02-05 | 4.70 | 4.77 | 4.47 | 4.57 | 50.1M |
| 2024-02-02 | 4.88 | 4.90 | 4.60 | 4.73 | 43.1M |
| 2024-02-01 | 4.89 | 5.00 | 4.84 | 4.86 | 36.3M |
| 2024-01-31 | 5.00 | 5.07 | 4.92 | 4.93 | 29.4M |
| 2024-01-30 | 5.10 | 5.14 | 5.00 | 5.02 | 25.6M |
| 2024-01-29 | 5.17 | 5.22 | 5.11 | 5.13 | 34.9M |
| 2024-01-26 | 5.19 | 5.23 | 5.15 | 5.17 | 52.6M |
| 2024-01-25 | 5.06 | 5.25 | 5.04 | 5.23 | 61.9M |
| 2024-01-24 | 4.92 | 5.12 | 4.83 | 5.09 | 43.6M |
| 2024-01-23 | 4.76 | 4.94 | 4.72 | 4.91 | 38.0M |
| 2024-01-22 | 4.97 | 5.00 | 4.75 | 4.78 | 34.9M |
| 2024-01-19 | 5.01 | 5.04 | 4.97 | 5.00 | 20.7M |
| 2024-01-18 | 5.05 | 5.05 | 4.88 | 5.03 | 37.1M |
| 2024-01-17 | 5.13 | 5.15 | 5.05 | 5.05 | 15.2M |
| 2024-01-16 | 5.12 | 5.17 | 5.08 | 5.15 | 23.7M |
| 2024-01-15 | 5.11 | 5.18 | 5.09 | 5.13 | 13.7M |
| 2024-01-12 | 5.15 | 5.22 | 5.12 | 5.14 | 17.4M |
| 2024-01-11 | 5.09 | 5.19 | 5.08 | 5.17 | 19.3M |
| 2024-01-10 | 5.08 | 5.14 | 5.04 | 5.09 | 16.3M |
| 2024-01-09 | 5.17 | 5.19 | 5.11 | 5.12 | 23.1M |
| 2024-01-08 | 5.30 | 5.30 | 5.14 | 5.15 | 27.1M |
| 2024-01-05 | 5.32 | 5.38 | 5.28 | 5.30 | 17.7M |
| 2024-01-04 | 5.37 | 5.39 | 5.30 | 5.33 | 16.6M |
| 2024-01-03 | 5.35 | 5.41 | 5.34 | 5.39 | 17.5M |
| 2024-01-02 | 5.40 | 5.41 | 5.35 | 5.35 | 19.7M |