4.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 8.14 | 8.22 | 8.04 | 8.15 | 1.7M |
| 2022-12-29 | 8.12 | 8.17 | 7.87 | 8.04 | 2.0M |
| 2022-12-28 | 8.23 | 8.23 | 8.01 | 8.10 | 3.1M |
| 2022-12-23 | 8.12 | 8.20 | 7.98 | 8.05 | 1.5M |
| 2022-12-22 | 8.10 | 8.27 | 8.00 | 8.12 | 1.8M |
| 2022-12-21 | 8.50 | 8.50 | 7.77 | 7.94 | 3.8M |
| 2022-12-20 | 8.34 | 8.34 | 7.93 | 8.07 | 4.5M |
| 2022-12-19 | 8.72 | 8.72 | 8.30 | 8.35 | 3.7M |
| 2022-12-16 | 8.58 | 8.69 | 8.26 | 8.50 | 7.0M |
| 2022-12-15 | 8.89 | 9.09 | 8.40 | 8.50 | 3.6M |
| 2022-12-14 | 8.88 | 8.91 | 8.61 | 8.71 | 4.1M |
| 2022-12-13 | 8.95 | 8.96 | 8.40 | 8.76 | 5.5M |
| 2022-12-12 | 9.11 | 9.11 | 8.76 | 8.86 | 4.3M |
| 2022-12-09 | 9.11 | 9.25 | 8.70 | 9.18 | 6.4M |
| 2022-12-08 | 8.78 | 9.01 | 8.41 | 8.94 | 6.0M |
| 2022-12-07 | 9.30 | 9.35 | 8.43 | 8.52 | 5.7M |
| 2022-12-06 | 9.42 | 9.42 | 9.08 | 9.31 | 3.1M |
| 2022-12-05 | 9.11 | 9.42 | 8.95 | 9.42 | 4.2M |
| 2022-12-02 | 9.56 | 9.56 | 8.71 | 8.92 | 4.0M |
| 2022-12-01 | 9.50 | 9.79 | 9.40 | 9.47 | 4.3M |
| 2022-11-30 | 8.77 | 9.49 | 8.77 | 9.49 | 8.3M |
| 2022-11-29 | 8.60 | 9.26 | 8.60 | 9.23 | 6.0M |
| 2022-11-28 | 8.40 | 8.43 | 8.05 | 8.35 | 1.5M |
| 2022-11-25 | 8.37 | 8.64 | 8.35 | 8.62 | 2.1M |
| 2022-11-24 | 8.39 | 8.68 | 8.34 | 8.57 | 2.7M |
| 2022-11-23 | 7.80 | 8.24 | 7.80 | 8.20 | 2.7M |
| 2022-11-22 | 8.31 | 8.50 | 8.08 | 8.10 | 6.3M |
| 2022-11-21 | 8.75 | 8.75 | 8.05 | 8.19 | 3.7M |
| 2022-11-18 | 8.73 | 8.90 | 8.53 | 8.75 | 5.5M |
| 2022-11-17 | 9.00 | 9.18 | 8.60 | 8.89 | 3.9M |
| 2022-11-16 | 9.41 | 9.41 | 8.95 | 9.19 | 4.2M |
| 2022-11-15 | 8.88 | 9.42 | 8.81 | 9.40 | 5.9M |
| 2022-11-14 | 8.10 | 9.50 | 8.10 | 9.00 | 15.9M |
| 2022-11-11 | 7.55 | 7.72 | 7.27 | 7.72 | 5.1M |
| 2022-11-10 | 7.27 | 7.27 | 6.98 | 7.05 | 3.5M |
| 2022-11-09 | 7.47 | 7.58 | 7.37 | 7.41 | 2.4M |
| 2022-11-08 | 7.48 | 7.55 | 7.34 | 7.47 | 2.0M |
| 2022-11-07 | 7.20 | 7.59 | 7.20 | 7.48 | 4.0M |
| 2022-11-04 | 6.67 | 7.31 | 6.67 | 7.20 | 2.7M |
| 2022-11-03 | 7.05 | 7.05 | 6.70 | 6.81 | 2.3M |
| 2022-11-02 | 6.71 | 7.08 | 6.58 | 7.02 | 2.4M |
| 2022-11-01 | 6.31 | 6.88 | 6.31 | 6.84 | 3.7M |
| 2022-10-31 | 6.98 | 7.00 | 6.35 | 6.37 | 2.9M |
| 2022-10-28 | 7.10 | 7.11 | 6.86 | 6.97 | 2.8M |
| 2022-10-27 | 6.96 | 7.29 | 6.96 | 7.11 | 1.9M |
| 2022-10-26 | 6.71 | 7.07 | 6.70 | 6.92 | 2.6M |
| 2022-10-25 | 6.50 | 6.84 | 6.45 | 6.76 | 3.5M |
| 2022-10-24 | 6.78 | 6.97 | 6.53 | 6.55 | 4.1M |
| 2022-10-21 | 6.72 | 6.84 | 6.63 | 6.77 | 16.1M |
| 2022-10-20 | 6.87 | 7.01 | 6.68 | 6.74 | 5.6M |
| 2022-10-19 | 7.07 | 7.24 | 6.88 | 6.94 | 3.7M |
| 2022-10-18 | 7.03 | 7.17 | 6.82 | 7.15 | 3.8M |
| 2022-10-17 | 6.70 | 7.32 | 6.69 | 6.88 | 7.9M |
| 2022-10-14 | 6.50 | 6.77 | 6.50 | 6.59 | 4.0M |
| 2022-10-13 | 6.75 | 6.92 | 6.31 | 6.34 | 3.5M |
| 2022-10-12 | 7.10 | 7.10 | 6.70 | 6.82 | 4.1M |
| 2022-10-11 | 7.11 | 7.17 | 6.80 | 6.97 | 3.7M |
| 2022-10-10 | 7.20 | 7.41 | 6.85 | 6.97 | 3.1M |
| 2022-10-07 | 7.60 | 7.72 | 7.41 | 7.44 | 1.0M |
| 2022-10-06 | 7.69 | 7.97 | 7.69 | 7.72 | 0.8M |
| 2022-10-05 | 7.84 | 8.03 | 7.71 | 7.99 | 2.4M |
| 2022-10-03 | 7.79 | 7.79 | 7.40 | 7.47 | 3.8M |
| 2022-09-30 | 7.60 | 7.60 | 7.20 | 7.31 | 6.3M |
| 2022-09-29 | 8.29 | 8.29 | 7.50 | 7.57 | 4.3M |
| 2022-09-28 | 8.32 | 8.42 | 8.12 | 8.22 | 3.3M |
| 2022-09-27 | 8.21 | 8.51 | 8.17 | 8.44 | 2.3M |
| 2022-09-26 | 8.28 | 8.40 | 8.13 | 8.21 | 1.6M |
| 2022-09-23 | 8.42 | 8.45 | 8.16 | 8.30 | 1.7M |
| 2022-09-22 | 8.30 | 8.36 | 8.10 | 8.18 | 1.4M |
| 2022-09-21 | 8.71 | 8.71 | 8.28 | 8.28 | 2.1M |
| 2022-09-20 | 8.65 | 8.89 | 8.65 | 8.81 | 2.4M |
| 2022-09-19 | 8.56 | 8.96 | 8.50 | 8.65 | 2.1M |
| 2022-09-16 | 8.86 | 8.87 | 8.66 | 8.73 | 3.3M |
| 2022-09-15 | 8.79 | 9.06 | 8.79 | 8.92 | 1.8M |
| 2022-09-14 | 8.70 | 8.89 | 8.50 | 8.79 | 1.6M |
| 2022-09-13 | 9.17 | 9.17 | 8.86 | 8.95 | 1.6M |
| 2022-09-09 | 8.75 | 9.08 | 8.75 | 8.93 | 1.8M |
| 2022-09-08 | 9.10 | 9.10 | 8.75 | 8.75 | 1.5M |
| 2022-09-07 | 9.60 | 9.60 | 8.98 | 9.13 | 1.2M |
| 2022-09-06 | 9.19 | 9.63 | 9.14 | 9.15 | 0.9M |
| 2022-09-05 | 9.22 | 9.31 | 8.97 | 9.14 | 3.8M |
| 2022-09-02 | 9.24 | 9.44 | 9.19 | 9.30 | 2.4M |
| 2022-09-01 | 9.10 | 9.34 | 9.10 | 9.24 | 3.3M |
| 2022-08-31 | 9.29 | 9.45 | 9.05 | 9.36 | 8.9M |
| 2022-08-30 | 9.77 | 9.77 | 9.13 | 9.29 | 5.6M |
| 2022-08-29 | 9.87 | 9.87 | 9.54 | 9.86 | 3.5M |
| 2022-08-26 | 9.71 | 9.98 | 9.71 | 9.90 | 1.3M |
| 2022-08-25 | 9.42 | 9.72 | 9.38 | 9.71 | 2.1M |
| 2022-08-24 | 9.29 | 9.35 | 9.10 | 9.27 | 2.1M |
| 2022-08-23 | 9.39 | 9.48 | 9.22 | 9.29 | 1.6M |
| 2022-08-22 | 9.25 | 9.45 | 9.02 | 9.40 | 2.0M |
| 2022-08-19 | 9.20 | 9.35 | 9.10 | 9.34 | 0.8M |
| 2022-08-18 | 9.35 | 9.39 | 9.13 | 9.18 | 2.1M |
| 2022-08-17 | 9.43 | 9.50 | 9.23 | 9.39 | 1.3M |
| 2022-08-16 | 9.30 | 9.50 | 9.21 | 9.43 | 2.8M |
| 2022-08-15 | 9.10 | 9.34 | 9.04 | 9.09 | 1.1M |
| 2022-08-12 | 9.05 | 9.28 | 8.90 | 9.25 | 1.5M |
| 2022-08-11 | 9.10 | 9.10 | 8.94 | 9.09 | 1.2M |
| 2022-08-10 | 9.10 | 9.10 | 8.70 | 8.85 | 2.3M |
| 2022-08-09 | 9.11 | 9.19 | 8.89 | 8.96 | 1.6M |
| 2022-08-08 | 9.01 | 9.28 | 8.97 | 9.10 | 2.7M |
| 2022-08-05 | 8.90 | 9.12 | 8.73 | 9.09 | 3.0M |
| 2022-08-04 | 8.77 | 9.15 | 8.77 | 9.00 | 1.7M |
| 2022-08-03 | 8.70 | 8.94 | 8.60 | 8.76 | 4.2M |
| 2022-08-02 | 9.12 | 9.22 | 8.68 | 8.76 | 4.5M |
| 2022-08-01 | 9.89 | 9.89 | 9.08 | 9.16 | 3.3M |
| 2022-07-29 | 10.00 | 10.20 | 9.54 | 9.63 | 2.8M |
| 2022-07-28 | 10.02 | 10.04 | 9.85 | 10.00 | 2.4M |
| 2022-07-27 | 10.34 | 10.34 | 10.00 | 10.02 | 1.1M |
| 2022-07-26 | 9.92 | 10.38 | 9.90 | 10.36 | 1.9M |
| 2022-07-25 | 10.08 | 10.14 | 9.90 | 10.00 | 1.5M |
| 2022-07-22 | 9.90 | 10.10 | 9.90 | 9.95 | 1.2M |
| 2022-07-21 | 9.91 | 10.12 | 9.88 | 9.92 | 2.0M |
| 2022-07-20 | 9.91 | 10.12 | 9.91 | 10.00 | 1.1M |
| 2022-07-19 | 10.12 | 10.14 | 9.85 | 9.89 | 1.8M |
| 2022-07-18 | 9.82 | 10.20 | 9.75 | 10.16 | 1.5M |
| 2022-07-15 | 9.94 | 10.20 | 9.80 | 9.83 | 2.4M |
| 2022-07-14 | 10.02 | 10.20 | 9.90 | 10.10 | 2.3M |
| 2022-07-13 | 10.58 | 10.64 | 10.10 | 10.18 | 2.4M |
| 2022-07-12 | 10.64 | 10.82 | 10.00 | 10.42 | 7.8M |
| 2022-07-11 | 11.08 | 11.08 | 10.52 | 10.72 | 1.7M |
| 2022-07-08 | 11.48 | 11.48 | 11.06 | 11.22 | 2.1M |
| 2022-07-07 | 11.04 | 11.28 | 10.92 | 11.16 | 3.5M |
| 2022-07-06 | 11.12 | 11.16 | 10.80 | 11.06 | 1.6M |
| 2022-07-05 | 11.50 | 11.54 | 10.98 | 11.16 | 3.4M |
| 2022-07-04 | 11.86 | 11.86 | 11.40 | 11.50 | 2.4M |
| 2022-06-30 | 11.60 | 12.12 | 11.52 | 11.84 | 5.0M |
| 2022-06-29 | 11.98 | 12.24 | 11.56 | 11.74 | 3.5M |
| 2022-06-28 | 11.34 | 12.12 | 11.34 | 12.12 | 3.0M |
| 2022-06-27 | 10.68 | 12.00 | 10.64 | 11.88 | 8.7M |
| 2022-06-24 | 10.60 | 10.80 | 10.54 | 10.62 | 1.7M |
| 2022-06-23 | 10.48 | 10.58 | 10.10 | 10.52 | 5.3M |
| 2022-06-22 | 11.04 | 11.18 | 10.42 | 10.48 | 2.3M |
| 2022-06-21 | 10.82 | 11.06 | 10.68 | 11.06 | 4.8M |
| 2022-06-20 | 10.18 | 10.98 | 10.18 | 10.82 | 5.0M |
| 2022-06-17 | 10.54 | 10.60 | 10.12 | 10.20 | 3.9M |
| 2022-06-16 | 10.76 | 10.76 | 10.44 | 10.58 | 2.4M |
| 2022-06-15 | 10.34 | 10.80 | 10.34 | 10.70 | 2.8M |
| 2022-06-14 | 10.24 | 10.46 | 10.10 | 10.44 | 2.4M |
| 2022-06-13 | 10.24 | 10.44 | 9.91 | 10.32 | 3.1M |
| 2022-06-10 | 10.18 | 10.32 | 9.90 | 10.32 | 2.0M |
| 2022-06-09 | 10.38 | 10.46 | 10.22 | 10.34 | 2.0M |
| 2022-06-08 | 10.40 | 10.44 | 10.28 | 10.40 | 3.2M |
| 2022-06-07 | 9.89 | 10.34 | 9.88 | 10.26 | 2.6M |
| 2022-06-06 | 10.44 | 10.44 | 9.72 | 9.94 | 4.7M |
| 2022-06-02 | 10.40 | 10.50 | 10.14 | 10.44 | 2.3M |
| 2022-06-01 | 10.10 | 10.40 | 10.10 | 10.40 | 2.6M |
| 2022-05-31 | 9.90 | 10.08 | 9.60 | 10.08 | 7.3M |
| 2022-05-30 | 9.70 | 9.88 | 9.67 | 9.82 | 1.7M |
| 2022-05-27 | 9.91 | 10.12 | 9.62 | 9.70 | 1.4M |
| 2022-05-26 | 9.90 | 9.90 | 9.55 | 9.80 | 1.7M |
| 2022-05-25 | 9.44 | 9.87 | 9.44 | 9.72 | 1.5M |
| 2022-05-24 | 10.20 | 10.28 | 9.57 | 9.68 | 3.8M |
| 2022-05-23 | 9.85 | 10.22 | 9.78 | 10.20 | 4.4M |
| 2022-05-20 | 9.80 | 9.94 | 9.75 | 9.85 | 3.0M |
| 2022-05-19 | 9.84 | 9.84 | 9.52 | 9.73 | 4.1M |
| 2022-05-18 | 9.77 | 10.12 | 9.72 | 10.04 | 3.5M |
| 2022-05-17 | 9.56 | 9.77 | 9.47 | 9.77 | 3.1M |
| 2022-05-16 | 9.46 | 9.80 | 9.30 | 9.55 | 2.9M |
| 2022-05-13 | 9.40 | 9.45 | 9.24 | 9.33 | 2.2M |
| 2022-05-12 | 9.16 | 9.25 | 9.00 | 9.14 | 2.8M |
| 2022-05-11 | 9.05 | 9.45 | 9.00 | 9.17 | 2.4M |
| 2022-05-10 | 9.01 | 9.09 | 8.65 | 9.05 | 5.7M |
| 2022-05-06 | 9.30 | 9.35 | 9.05 | 9.08 | 2.3M |
| 2022-05-05 | 10.10 | 10.10 | 9.45 | 9.55 | 3.6M |
| 2022-05-04 | 10.00 | 10.00 | 9.65 | 9.87 | 1.6M |
| 2022-05-03 | 9.95 | 10.16 | 9.52 | 10.02 | 2.5M |
| 2022-04-29 | 9.60 | 10.02 | 9.45 | 9.95 | 7.6M |
| 2022-04-28 | 9.01 | 9.46 | 8.92 | 9.43 | 9.3M |
| 2022-04-27 | 8.49 | 8.98 | 8.38 | 8.89 | 6.9M |
| 2022-04-26 | 8.20 | 8.75 | 8.20 | 8.51 | 7.5M |
| 2022-04-25 | 8.34 | 8.34 | 8.10 | 8.20 | 4.5M |
| 2022-04-22 | 8.11 | 8.66 | 8.11 | 8.34 | 4.1M |
| 2022-04-21 | 8.70 | 8.74 | 8.20 | 8.39 | 5.9M |
| 2022-04-20 | 9.00 | 9.08 | 8.73 | 8.77 | 9.0M |
| 2022-04-19 | 9.38 | 9.38 | 8.90 | 8.93 | 4.5M |
| 2022-04-14 | 9.14 | 9.44 | 9.14 | 9.38 | 1.7M |
| 2022-04-13 | 9.03 | 9.26 | 8.90 | 9.14 | 1.2M |
| 2022-04-12 | 9.15 | 9.50 | 8.88 | 9.12 | 4.9M |
| 2022-04-11 | 9.71 | 9.88 | 9.05 | 9.15 | 4.3M |
| 2022-04-08 | 9.60 | 9.79 | 9.28 | 9.71 | 4.0M |
| 2022-04-07 | 9.70 | 10.10 | 9.60 | 9.61 | 4.7M |
| 2022-04-06 | 10.06 | 10.26 | 9.86 | 9.97 | 4.7M |
| 2022-04-04 | 9.82 | 10.38 | 9.61 | 10.20 | 3.9M |
| 2022-04-01 | 9.70 | 9.73 | 9.36 | 9.60 | 6.2M |
| 2022-03-31 | 9.92 | 9.92 | 9.48 | 9.52 | 5.0M |
| 2022-03-30 | 9.00 | 9.82 | 8.96 | 9.73 | 9.0M |
| 2022-03-29 | 9.70 | 9.70 | 8.80 | 8.92 | 9.5M |
| 2022-03-28 | 10.14 | 10.32 | 9.80 | 10.08 | 3.0M |
| 2022-03-25 | 10.54 | 10.58 | 9.92 | 9.99 | 3.9M |
| 2022-03-24 | 10.40 | 11.00 | 10.34 | 10.64 | 3.1M |
| 2022-03-23 | 10.60 | 11.00 | 10.10 | 10.64 | 4.4M |
| 2022-03-22 | 10.38 | 10.60 | 10.02 | 10.60 | 3.8M |
| 2022-03-21 | 11.20 | 11.20 | 10.28 | 10.38 | 4.8M |
| 2022-03-18 | 10.60 | 11.12 | 10.28 | 10.92 | 7.3M |
| 2022-03-17 | 9.87 | 10.90 | 9.42 | 10.90 | 11.9M |
| 2022-03-16 | 8.89 | 9.56 | 8.54 | 9.34 | 12.4M |
| 2022-03-15 | 9.30 | 9.32 | 8.27 | 8.40 | 7.0M |
| 2022-03-14 | 10.18 | 10.20 | 9.39 | 9.43 | 6.4M |
| 2022-03-11 | 10.84 | 10.84 | 10.16 | 10.54 | 3.3M |
| 2022-03-10 | 10.90 | 11.00 | 10.64 | 10.84 | 2.2M |
| 2022-03-09 | 10.96 | 11.10 | 10.14 | 10.52 | 2.4M |
| 2022-03-08 | 10.66 | 11.26 | 10.66 | 10.86 | 3.4M |
| 2022-03-07 | 11.38 | 11.38 | 10.80 | 11.00 | 4.5M |
| 2022-03-04 | 11.92 | 12.00 | 11.58 | 11.68 | 3.5M |
| 2022-03-03 | 11.82 | 12.42 | 11.78 | 12.08 | 3.6M |
| 2022-03-02 | 12.16 | 12.16 | 11.66 | 11.86 | 2.6M |
| 2022-03-01 | 12.04 | 12.34 | 12.00 | 12.16 | 1.6M |
| 2022-02-28 | 12.00 | 12.04 | 11.64 | 11.98 | 6.1M |
| 2022-02-25 | 12.20 | 12.50 | 11.90 | 12.00 | 3.3M |
| 2022-02-24 | 12.96 | 12.96 | 11.82 | 12.20 | 8.0M |
| 2022-02-23 | 13.06 | 13.06 | 12.64 | 12.72 | 3.3M |
| 2022-02-22 | 12.96 | 13.08 | 12.82 | 13.06 | 1.9M |
| 2022-02-21 | 13.12 | 13.22 | 12.88 | 13.16 | 2.4M |
| 2022-02-18 | 13.08 | 13.22 | 12.70 | 13.14 | 7.5M |
| 2022-02-17 | 13.82 | 13.82 | 12.80 | 13.14 | 10.1M |
| 2022-02-16 | 13.98 | 14.16 | 13.64 | 13.82 | 2.9M |
| 2022-02-15 | 13.78 | 13.80 | 13.30 | 13.74 | 4.5M |
| 2022-02-14 | 14.38 | 14.38 | 13.40 | 13.60 | 5.8M |
| 2022-02-11 | 14.60 | 14.60 | 13.92 | 14.38 | 7.3M |
| 2022-02-10 | 14.00 | 14.64 | 14.00 | 14.58 | 7.9M |
| 2022-02-09 | 13.16 | 13.88 | 13.12 | 13.86 | 8.5M |
| 2022-02-08 | 13.06 | 13.40 | 12.84 | 13.04 | 4.4M |
| 2022-02-07 | 14.12 | 14.16 | 12.34 | 13.06 | 12.3M |
| 2022-02-04 | 13.50 | 13.96 | 13.44 | 13.80 | 3.1M |
| 2022-01-31 | 13.30 | 13.66 | 13.22 | 13.48 | 2.0M |
| 2022-01-28 | 13.64 | 13.80 | 13.24 | 13.32 | 3.0M |
| 2022-01-27 | 13.96 | 13.96 | 12.84 | 13.56 | 2.9M |
| 2022-01-26 | 14.14 | 14.48 | 13.70 | 13.90 | 5.0M |
| 2022-01-25 | 15.00 | 15.08 | 13.56 | 13.94 | 8.8M |
| 2022-01-24 | 15.40 | 15.52 | 14.68 | 15.30 | 6.1M |
| 2022-01-21 | 15.50 | 15.62 | 14.90 | 15.42 | 7.9M |
| 2022-01-20 | 15.08 | 16.42 | 14.88 | 15.68 | 11.4M |
| 2022-01-19 | 14.10 | 15.08 | 14.10 | 15.08 | 13.0M |
| 2022-01-18 | 14.46 | 14.46 | 13.62 | 13.96 | 5.7M |
| 2022-01-17 | 14.72 | 15.16 | 14.06 | 14.16 | 6.0M |
| 2022-01-14 | 14.50 | 14.58 | 13.72 | 14.50 | 7.4M |
| 2022-01-13 | 14.72 | 14.72 | 14.14 | 14.52 | 5.4M |
| 2022-01-12 | 15.60 | 15.68 | 14.46 | 14.72 | 10.6M |
| 2022-01-11 | 15.14 | 16.20 | 15.00 | 15.60 | 13.6M |
| 2022-01-10 | 14.72 | 15.78 | 14.24 | 15.12 | 12.8M |
| 2022-01-07 | 13.32 | 15.30 | 13.32 | 14.76 | 18.4M |
| 2022-01-06 | 12.30 | 13.16 | 12.30 | 13.14 | 9.8M |
| 2022-01-05 | 12.00 | 12.66 | 12.00 | 12.40 | 4.9M |
| 2022-01-04 | 11.50 | 12.38 | 11.36 | 12.10 | 8.9M |
| 2022-01-03 | 11.20 | 11.50 | 11.12 | 11.30 | 1.5M |