3.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.36 | 4.49 | 4.26 | 4.48 | 8.5M |
| 2022-12-29 | 4.34 | 4.42 | 4.30 | 4.31 | 7.4M |
| 2022-12-28 | 4.53 | 4.53 | 4.36 | 4.36 | 12.6M |
| 2022-12-27 | 4.50 | 4.67 | 4.49 | 4.56 | 13.4M |
| 2022-12-26 | 4.51 | 4.58 | 4.40 | 4.49 | 14.6M |
| 2022-12-23 | 4.50 | 4.78 | 4.43 | 4.58 | 19.3M |
| 2022-12-22 | 4.56 | 4.65 | 4.26 | 4.53 | 18.3M |
| 2022-12-21 | 4.48 | 4.65 | 4.47 | 4.51 | 9.7M |
| 2022-12-20 | 4.91 | 4.94 | 4.48 | 4.55 | 25.7M |
| 2022-12-19 | 4.88 | 5.09 | 4.75 | 4.92 | 14.4M |
| 2022-12-16 | 5.04 | 5.17 | 4.81 | 4.86 | 14.6M |
| 2022-12-15 | 5.03 | 5.12 | 4.96 | 5.04 | 10.1M |
| 2022-12-14 | 5.09 | 5.18 | 5.00 | 5.07 | 10.1M |
| 2022-12-13 | 5.26 | 5.38 | 5.08 | 5.10 | 14.4M |
| 2022-12-12 | 5.39 | 5.56 | 5.31 | 5.31 | 14.5M |
| 2022-12-09 | 5.16 | 5.46 | 5.12 | 5.42 | 17.2M |
| 2022-12-08 | 5.25 | 5.28 | 5.08 | 5.16 | 16.2M |
| 2022-12-07 | 5.23 | 5.47 | 5.20 | 5.28 | 15.8M |
| 2022-12-06 | 5.42 | 5.46 | 5.19 | 5.28 | 21.9M |
| 2022-12-05 | 5.54 | 5.73 | 5.37 | 5.49 | 21.1M |
| 2022-12-02 | 5.60 | 5.75 | 5.46 | 5.57 | 23.5M |
| 2022-12-01 | 5.58 | 5.82 | 5.50 | 5.65 | 25.4M |
| 2022-11-30 | 5.29 | 5.66 | 5.29 | 5.63 | 32.1M |
| 2022-11-29 | 5.20 | 5.35 | 5.08 | 5.30 | 20.5M |
| 2022-11-28 | 5.28 | 5.44 | 5.20 | 5.23 | 18.7M |
| 2022-11-25 | 5.16 | 5.40 | 5.16 | 5.32 | 25.8M |
| 2022-11-24 | 4.94 | 5.20 | 4.87 | 5.20 | 24.3M |
| 2022-11-23 | 5.09 | 5.25 | 4.96 | 5.02 | 23.6M |
| 2022-11-22 | 5.00 | 5.38 | 4.99 | 5.11 | 31.6M |
| 2022-11-21 | 4.85 | 5.05 | 4.81 | 5.05 | 24.8M |
| 2022-11-18 | 4.64 | 5.10 | 4.63 | 4.91 | 33.3M |
| 2022-11-17 | 4.60 | 4.72 | 4.50 | 4.68 | 17.1M |
| 2022-11-16 | 4.68 | 4.84 | 4.52 | 4.59 | 24.6M |
| 2022-11-15 | 4.75 | 4.93 | 4.74 | 4.77 | 21.4M |
| 2022-11-14 | 4.50 | 4.74 | 4.42 | 4.74 | 20.1M |
| 2022-11-11 | 4.75 | 4.86 | 4.46 | 4.52 | 23.8M |
| 2022-11-10 | 4.48 | 4.73 | 4.48 | 4.52 | 21.7M |
| 2022-11-09 | 4.46 | 4.55 | 4.41 | 4.48 | 12.5M |
| 2022-11-08 | 4.43 | 4.61 | 4.35 | 4.48 | 25.8M |
| 2022-11-07 | 4.02 | 4.48 | 4.02 | 4.47 | 31.9M |
| 2022-11-04 | 3.93 | 4.07 | 3.91 | 4.05 | 17.2M |
| 2022-11-03 | 4.00 | 4.00 | 3.86 | 3.90 | 20.7M |
| 2022-11-02 | 4.14 | 4.16 | 3.94 | 4.05 | 28.2M |
| 2022-11-01 | 4.14 | 4.22 | 4.05 | 4.19 | 19.9M |
| 2022-10-31 | 4.19 | 4.26 | 4.04 | 4.11 | 29.3M |
| 2022-10-28 | 4.91 | 5.02 | 4.12 | 4.26 | 39.8M |
| 2022-10-27 | 4.60 | 4.93 | 4.51 | 4.69 | 35.5M |
| 2022-10-26 | 4.28 | 4.75 | 4.27 | 4.65 | 30.6M |
| 2022-10-25 | 4.02 | 4.32 | 3.92 | 4.27 | 23.7M |
| 2022-10-24 | 4.22 | 4.35 | 4.04 | 4.06 | 19.6M |
| 2022-10-21 | 4.16 | 4.29 | 4.07 | 4.21 | 20.7M |
| 2022-10-20 | 4.15 | 4.33 | 4.05 | 4.12 | 24.9M |
| 2022-10-19 | 3.91 | 4.26 | 3.90 | 4.17 | 31.6M |
| 2022-10-18 | 3.91 | 4.03 | 3.88 | 3.91 | 18.4M |
| 2022-10-17 | 3.83 | 4.00 | 3.65 | 3.97 | 30.2M |
| 2022-10-14 | 3.89 | 4.07 | 3.82 | 3.83 | 21.7M |
| 2022-10-13 | 3.95 | 4.02 | 3.90 | 3.93 | 14.1M |
| 2022-10-12 | 3.92 | 4.14 | 3.77 | 4.00 | 25.8M |
| 2022-10-11 | 3.47 | 4.07 | 3.45 | 3.93 | 28.5M |
| 2022-10-10 | 3.34 | 3.53 | 3.32 | 3.48 | 13.3M |
| 2022-09-30 | 3.33 | 3.48 | 3.24 | 3.34 | 14.9M |
| 2022-09-29 | 3.70 | 3.79 | 3.34 | 3.37 | 23.1M |
| 2022-09-28 | 3.85 | 3.95 | 3.65 | 3.65 | 14.6M |
| 2022-09-27 | 3.76 | 3.87 | 3.60 | 3.86 | 19.7M |
| 2022-09-26 | 4.04 | 4.17 | 3.74 | 3.81 | 27.2M |
| 2022-09-23 | 4.00 | 4.15 | 3.94 | 4.05 | 19.1M |
| 2022-09-22 | 4.02 | 4.25 | 3.96 | 3.98 | 21.1M |
| 2022-09-21 | 3.72 | 4.09 | 3.70 | 4.09 | 22.4M |
| 2022-09-20 | 3.71 | 3.83 | 3.68 | 3.74 | 14.2M |
| 2022-09-19 | 3.87 | 3.88 | 3.62 | 3.68 | 22.7M |
| 2022-09-16 | 4.02 | 4.13 | 3.74 | 3.84 | 32.5M |
| 2022-09-15 | 4.16 | 4.34 | 4.09 | 4.10 | 31.5M |
| 2022-09-14 | 4.16 | 4.36 | 4.08 | 4.18 | 31.8M |
| 2022-09-13 | 4.13 | 4.29 | 3.96 | 4.24 | 37.8M |
| 2022-09-09 | 3.76 | 4.15 | 3.72 | 4.09 | 36.8M |
| 2022-09-08 | 3.77 | 3.96 | 3.71 | 3.78 | 29.5M |
| 2022-09-07 | 3.53 | 3.84 | 3.47 | 3.81 | 36.3M |
| 2022-09-06 | 3.55 | 3.78 | 3.54 | 3.59 | 34.1M |
| 2022-09-05 | 3.37 | 3.53 | 3.35 | 3.49 | 23.2M |
| 2022-09-02 | 3.35 | 3.39 | 3.25 | 3.35 | 17.4M |
| 2022-09-01 | 3.34 | 3.55 | 3.34 | 3.34 | 29.4M |
| 2022-08-31 | 3.45 | 3.67 | 3.35 | 3.40 | 34.2M |
| 2022-08-30 | 3.25 | 3.48 | 3.20 | 3.44 | 25.6M |
| 2022-08-29 | 3.18 | 3.27 | 3.08 | 3.21 | 15.4M |
| 2022-08-26 | 3.34 | 3.48 | 3.22 | 3.24 | 26.2M |
| 2022-08-25 | 3.29 | 3.43 | 3.20 | 3.38 | 25.4M |
| 2022-08-24 | 3.31 | 3.46 | 3.22 | 3.33 | 29.6M |
| 2022-08-23 | 3.50 | 3.51 | 3.28 | 3.31 | 37.0M |
| 2022-08-22 | 3.20 | 3.62 | 3.18 | 3.55 | 49.8M |
| 2022-08-19 | 2.97 | 3.37 | 2.96 | 3.22 | 41.1M |
| 2022-08-18 | 3.00 | 3.03 | 2.95 | 2.96 | 11.0M |
| 2022-08-17 | 2.97 | 3.05 | 2.96 | 3.01 | 13.1M |
| 2022-08-16 | 3.02 | 3.02 | 2.93 | 2.96 | 12.4M |
| 2022-08-15 | 2.90 | 3.01 | 2.86 | 3.00 | 12.8M |
| 2022-08-12 | 2.96 | 2.98 | 2.90 | 2.91 | 11.5M |
| 2022-08-11 | 2.95 | 3.04 | 2.94 | 2.98 | 12.0M |
| 2022-08-10 | 3.00 | 3.09 | 2.94 | 2.96 | 17.6M |
| 2022-08-09 | 2.88 | 3.01 | 2.88 | 3.00 | 20.9M |
| 2022-08-08 | 2.87 | 2.93 | 2.81 | 2.89 | 13.7M |
| 2022-08-05 | 3.19 | 3.19 | 2.88 | 2.91 | 24.9M |
| 2022-08-04 | 2.67 | 2.96 | 2.67 | 2.92 | 25.3M |
| 2022-08-03 | 2.67 | 2.78 | 2.62 | 2.67 | 11.1M |
| 2022-08-02 | 2.83 | 2.83 | 2.63 | 2.69 | 13.1M |
| 2022-08-01 | 2.90 | 2.92 | 2.83 | 2.85 | 7.4M |
| 2022-07-29 | 2.91 | 2.99 | 2.85 | 2.88 | 10.8M |
| 2022-07-28 | 2.85 | 3.04 | 2.83 | 2.93 | 13.8M |
| 2022-07-27 | 2.99 | 3.09 | 2.87 | 2.87 | 20.1M |
| 2022-07-26 | 2.89 | 2.99 | 2.86 | 2.98 | 20.6M |
| 2022-07-25 | 2.84 | 3.00 | 2.80 | 2.85 | 21.8M |
| 2022-07-22 | 2.71 | 2.83 | 2.69 | 2.83 | 16.6M |
| 2022-07-21 | 2.74 | 2.77 | 2.69 | 2.70 | 9.5M |
| 2022-07-20 | 2.72 | 2.83 | 2.70 | 2.74 | 13.3M |
| 2022-07-19 | 2.57 | 2.76 | 2.54 | 2.72 | 22.6M |
| 2022-07-18 | 2.45 | 2.56 | 2.45 | 2.54 | 10.0M |
| 2022-07-15 | 2.56 | 2.56 | 2.42 | 2.44 | 15.2M |
| 2022-07-14 | 2.60 | 2.61 | 2.56 | 2.57 | 10.6M |
| 2022-07-13 | 2.59 | 2.63 | 2.57 | 2.61 | 9.5M |
| 2022-07-12 | 2.57 | 2.64 | 2.57 | 2.60 | 11.2M |
| 2022-07-11 | 2.60 | 2.60 | 2.53 | 2.57 | 10.1M |
| 2022-07-08 | 2.61 | 2.62 | 2.58 | 2.60 | 9.7M |
| 2022-07-07 | 2.64 | 2.65 | 2.58 | 2.62 | 13.5M |
| 2022-07-06 | 2.57 | 2.69 | 2.56 | 2.65 | 18.7M |
| 2022-07-05 | 2.61 | 2.62 | 2.55 | 2.57 | 9.7M |
| 2022-07-04 | 2.61 | 2.63 | 2.58 | 2.60 | 9.1M |
| 2022-07-01 | 2.63 | 2.68 | 2.61 | 2.61 | 12.9M |
| 2022-06-30 | 2.58 | 2.66 | 2.56 | 2.58 | 13.1M |
| 2022-06-29 | 2.63 | 2.64 | 2.55 | 2.56 | 13.3M |
| 2022-06-28 | 2.64 | 2.65 | 2.61 | 2.63 | 11.1M |
| 2022-06-27 | 2.62 | 2.69 | 2.58 | 2.65 | 15.8M |
| 2022-06-24 | 2.65 | 2.66 | 2.60 | 2.63 | 13.0M |
| 2022-06-23 | 2.67 | 2.70 | 2.62 | 2.65 | 14.0M |
| 2022-06-22 | 2.75 | 2.80 | 2.66 | 2.67 | 16.6M |
| 2022-06-21 | 2.85 | 2.85 | 2.71 | 2.73 | 26.4M |
| 2022-06-20 | 2.82 | 3.03 | 2.78 | 2.90 | 39.2M |
| 2022-06-17 | 2.95 | 3.00 | 2.81 | 2.84 | 42.8M |
| 2022-06-16 | 2.63 | 3.18 | 2.63 | 3.08 | 59.5M |
| 2022-06-15 | 2.53 | 2.78 | 2.53 | 2.65 | 29.8M |
| 2022-06-14 | 2.55 | 2.58 | 2.47 | 2.53 | 16.6M |
| 2022-06-13 | 2.48 | 2.64 | 2.46 | 2.57 | 23.4M |
| 2022-06-10 | 2.51 | 2.58 | 2.51 | 2.52 | 12.5M |
| 2022-06-09 | 2.63 | 2.69 | 2.51 | 2.53 | 18.7M |
| 2022-06-08 | 2.59 | 2.69 | 2.58 | 2.65 | 19.9M |
| 2022-06-07 | 2.66 | 2.71 | 2.57 | 2.60 | 21.0M |
| 2022-06-06 | 2.53 | 2.65 | 2.53 | 2.64 | 18.5M |
| 2022-06-02 | 2.56 | 2.59 | 2.50 | 2.52 | 17.6M |
| 2022-06-01 | 2.67 | 2.70 | 2.54 | 2.58 | 24.7M |
| 2022-05-31 | 2.68 | 2.74 | 2.64 | 2.66 | 23.7M |
| 2022-05-30 | 2.74 | 2.80 | 2.63 | 2.69 | 33.5M |
| 2022-05-27 | 2.70 | 2.95 | 2.58 | 2.84 | 46.2M |
| 2022-05-26 | 2.78 | 2.82 | 2.71 | 2.72 | 15.9M |
| 2022-05-25 | 2.62 | 2.82 | 2.62 | 2.81 | 23.1M |
| 2022-05-24 | 2.88 | 2.98 | 2.67 | 2.67 | 32.9M |
| 2022-05-23 | 2.82 | 2.96 | 2.80 | 2.93 | 30.9M |
| 2022-05-20 | 2.75 | 2.88 | 2.70 | 2.79 | 37.8M |
| 2022-05-19 | 2.49 | 2.95 | 2.49 | 2.77 | 45.3M |
| 2022-05-18 | 2.42 | 2.66 | 2.40 | 2.61 | 34.8M |
| 2022-05-17 | 2.47 | 2.52 | 2.42 | 2.44 | 23.4M |
| 2022-05-16 | 2.37 | 2.45 | 2.37 | 2.44 | 22.9M |
| 2022-05-13 | 2.35 | 2.38 | 2.27 | 2.36 | 22.5M |
| 2022-05-12 | 2.38 | 2.44 | 2.29 | 2.35 | 26.3M |
| 2022-05-11 | 2.43 | 2.50 | 2.39 | 2.41 | 28.4M |
| 2022-05-10 | 2.39 | 2.58 | 2.37 | 2.45 | 31.5M |
| 2022-05-09 | 2.36 | 2.46 | 2.35 | 2.44 | 45.0M |
| 2022-05-06 | 2.30 | 2.41 | 2.30 | 2.30 | 62.0M |
| 2022-05-05 | 2.87 | 2.87 | 2.87 | 2.87 | 0.9M |
| 2022-04-28 | 3.82 | 3.92 | 3.59 | 3.59 | 17.5M |
| 2022-04-27 | 3.67 | 3.83 | 3.58 | 3.83 | 19.9M |
| 2022-04-26 | 4.07 | 4.08 | 3.75 | 3.78 | 22.7M |
| 2022-04-25 | 4.43 | 4.43 | 3.96 | 3.96 | 27.9M |
| 2022-04-22 | 4.50 | 4.75 | 4.50 | 4.55 | 24.2M |
| 2022-04-21 | 5.22 | 5.36 | 4.80 | 4.82 | 25.4M |
| 2022-04-20 | 5.05 | 5.14 | 4.92 | 4.97 | 18.7M |
| 2022-04-19 | 4.95 | 5.08 | 4.92 | 5.04 | 13.3M |
| 2022-04-18 | 4.95 | 5.04 | 4.79 | 4.99 | 13.9M |
| 2022-04-15 | 5.23 | 5.27 | 4.88 | 4.95 | 24.6M |
| 2022-04-14 | 5.24 | 5.45 | 5.24 | 5.30 | 14.8M |
| 2022-04-13 | 5.50 | 5.52 | 5.30 | 5.31 | 20.4M |
| 2022-04-12 | 5.40 | 5.77 | 5.24 | 5.64 | 25.1M |
| 2022-04-11 | 5.51 | 5.61 | 5.30 | 5.40 | 21.1M |
| 2022-04-08 | 5.91 | 5.96 | 5.56 | 5.56 | 33.7M |
| 2022-04-07 | 6.21 | 6.27 | 5.83 | 5.95 | 35.7M |
| 2022-04-06 | 6.08 | 6.59 | 6.08 | 6.11 | 56.7M |
| 2022-04-01 | 5.54 | 5.85 | 5.46 | 5.78 | 27.5M |
| 2022-03-31 | 5.55 | 5.73 | 5.51 | 5.59 | 14.1M |
| 2022-03-30 | 5.52 | 5.61 | 5.39 | 5.59 | 13.3M |
| 2022-03-29 | 5.66 | 5.85 | 5.45 | 5.54 | 20.6M |
| 2022-03-28 | 5.52 | 5.83 | 5.48 | 5.68 | 17.1M |
| 2022-03-25 | 5.67 | 5.74 | 5.61 | 5.64 | 14.8M |
| 2022-03-24 | 5.81 | 5.83 | 5.66 | 5.68 | 15.8M |
| 2022-03-23 | 6.03 | 6.04 | 5.83 | 5.86 | 17.3M |
| 2022-03-22 | 5.96 | 6.02 | 5.84 | 5.98 | 16.8M |
| 2022-03-21 | 5.98 | 6.05 | 5.85 | 6.05 | 18.4M |
| 2022-03-18 | 5.90 | 6.09 | 5.85 | 6.00 | 17.4M |
| 2022-03-17 | 5.86 | 6.13 | 5.82 | 5.97 | 28.4M |
| 2022-03-16 | 5.70 | 5.84 | 5.54 | 5.84 | 24.9M |
| 2022-03-15 | 5.87 | 6.01 | 5.59 | 5.59 | 29.5M |
| 2022-03-14 | 6.13 | 6.36 | 5.90 | 5.95 | 28.8M |
| 2022-03-11 | 6.04 | 6.23 | 5.80 | 6.11 | 36.3M |
| 2022-03-10 | 6.63 | 6.72 | 6.17 | 6.23 | 41.5M |
| 2022-03-09 | 6.28 | 6.54 | 6.00 | 6.40 | 42.4M |
| 2022-03-08 | 6.69 | 6.77 | 6.19 | 6.20 | 46.3M |
| 2022-03-07 | 6.40 | 7.15 | 6.32 | 6.80 | 56.9M |
| 2022-03-04 | 6.86 | 7.48 | 6.76 | 7.04 | 74.0M |
| 2022-03-03 | 6.90 | 7.04 | 6.67 | 6.94 | 43.9M |
| 2022-03-02 | 6.56 | 7.20 | 6.54 | 6.87 | 58.5M |
| 2022-03-01 | 6.35 | 6.87 | 6.33 | 6.75 | 54.2M |
| 2022-02-28 | 6.38 | 6.60 | 6.25 | 6.39 | 38.1M |
| 2022-02-25 | 6.40 | 6.73 | 6.34 | 6.53 | 56.9M |
| 2022-02-24 | 6.98 | 6.98 | 6.26 | 6.40 | 100.2M |
| 2022-02-23 | 6.11 | 7.50 | 6.11 | 7.50 | 122.2M |
| 2022-02-22 | 5.81 | 6.37 | 5.71 | 6.25 | 50.3M |
| 2022-02-21 | 5.59 | 5.94 | 5.58 | 5.90 | 25.8M |
| 2022-02-18 | 5.46 | 5.70 | 5.45 | 5.62 | 15.5M |
| 2022-02-17 | 5.82 | 5.85 | 5.54 | 5.57 | 22.6M |
| 2022-02-16 | 5.69 | 5.99 | 5.65 | 5.81 | 30.2M |
| 2022-02-15 | 5.46 | 5.78 | 5.29 | 5.67 | 31.2M |
| 2022-02-14 | 5.37 | 5.61 | 5.37 | 5.44 | 11.9M |
| 2022-02-11 | 5.60 | 5.60 | 5.38 | 5.40 | 12.4M |
| 2022-02-10 | 5.66 | 5.70 | 5.53 | 5.62 | 10.3M |
| 2022-02-09 | 5.57 | 5.71 | 5.57 | 5.70 | 10.0M |
| 2022-02-08 | 5.43 | 5.65 | 5.40 | 5.59 | 11.9M |
| 2022-02-07 | 5.61 | 5.64 | 5.34 | 5.45 | 11.4M |
| 2022-01-28 | 5.30 | 5.58 | 5.26 | 5.45 | 15.3M |
| 2022-01-27 | 5.42 | 5.43 | 5.18 | 5.24 | 13.5M |
| 2022-01-26 | 5.49 | 5.59 | 5.39 | 5.43 | 9.5M |
| 2022-01-25 | 5.67 | 5.67 | 5.43 | 5.46 | 12.5M |
| 2022-01-24 | 5.67 | 5.79 | 5.54 | 5.69 | 10.9M |
| 2022-01-21 | 5.90 | 5.95 | 5.74 | 5.75 | 13.6M |
| 2022-01-20 | 6.11 | 6.16 | 5.74 | 5.77 | 18.3M |
| 2022-01-19 | 5.90 | 6.12 | 5.84 | 6.08 | 17.6M |
| 2022-01-18 | 6.26 | 6.39 | 5.97 | 5.99 | 21.7M |
| 2022-01-17 | 6.07 | 6.25 | 6.06 | 6.24 | 15.2M |
| 2022-01-14 | 6.32 | 6.43 | 6.10 | 6.10 | 23.6M |
| 2022-01-13 | 6.43 | 6.60 | 6.33 | 6.37 | 16.6M |
| 2022-01-12 | 6.32 | 6.47 | 6.23 | 6.43 | 16.0M |
| 2022-01-11 | 6.38 | 6.49 | 6.22 | 6.27 | 18.4M |
| 2022-01-10 | 6.66 | 6.66 | 6.21 | 6.39 | 23.5M |
| 2022-01-07 | 7.21 | 7.34 | 6.72 | 6.76 | 32.7M |
| 2022-01-06 | 6.99 | 7.48 | 6.76 | 7.31 | 42.3M |
| 2022-01-05 | 6.93 | 7.15 | 6.73 | 7.10 | 30.3M |
| 2022-01-04 | 6.73 | 6.98 | 6.60 | 6.96 | 23.0M |