5.47
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.51 | 5.58 | 5.46 | 5.56 | 74.9M |
| 2022-12-29 | 5.54 | 5.55 | 5.45 | 5.48 | 65.5M |
| 2022-12-28 | 5.56 | 5.63 | 5.52 | 5.57 | 65.1M |
| 2022-12-27 | 5.64 | 5.68 | 5.59 | 5.60 | 66.2M |
| 2022-12-26 | 5.60 | 5.62 | 5.52 | 5.61 | 48.3M |
| 2022-12-23 | 5.57 | 5.63 | 5.55 | 5.60 | 38.6M |
| 2022-12-22 | 5.68 | 5.74 | 5.56 | 5.59 | 75.3M |
| 2022-12-21 | 5.67 | 5.68 | 5.60 | 5.65 | 41.6M |
| 2022-12-20 | 5.70 | 5.75 | 5.63 | 5.66 | 63.7M |
| 2022-12-19 | 5.91 | 5.95 | 5.66 | 5.71 | 138.3M |
| 2022-12-16 | 5.84 | 6.00 | 5.84 | 5.95 | 102.6M |
| 2022-12-15 | 5.95 | 5.98 | 5.85 | 5.87 | 91.3M |
| 2022-12-14 | 6.00 | 6.01 | 5.90 | 5.95 | 82.8M |
| 2022-12-13 | 5.98 | 6.06 | 5.94 | 5.99 | 102.9M |
| 2022-12-12 | 6.05 | 6.13 | 5.95 | 5.97 | 139.6M |
| 2022-12-09 | 6.15 | 6.16 | 6.00 | 6.09 | 172.4M |
| 2022-12-08 | 6.16 | 6.21 | 6.09 | 6.17 | 154.2M |
| 2022-12-07 | 6.29 | 6.36 | 6.11 | 6.16 | 205.2M |
| 2022-12-06 | 6.34 | 6.53 | 6.24 | 6.31 | 324.6M |
| 2022-12-05 | 5.96 | 6.36 | 5.90 | 6.36 | 360.2M |
| 2022-12-02 | 5.76 | 5.81 | 5.68 | 5.78 | 104.9M |
| 2022-12-01 | 5.92 | 5.93 | 5.78 | 5.80 | 142.5M |
| 2022-11-30 | 5.87 | 5.96 | 5.83 | 5.88 | 128.9M |
| 2022-11-29 | 5.81 | 6.02 | 5.76 | 5.94 | 239.1M |
| 2022-11-28 | 5.75 | 5.89 | 5.70 | 5.75 | 153.7M |
| 2022-11-25 | 5.63 | 5.92 | 5.60 | 5.83 | 245.3M |
| 2022-11-24 | 5.71 | 5.74 | 5.57 | 5.62 | 199.7M |
| 2022-11-23 | 5.49 | 5.99 | 5.45 | 5.79 | 453.5M |
| 2022-11-22 | 5.20 | 5.72 | 5.18 | 5.47 | 328.5M |
| 2022-11-21 | 5.21 | 5.22 | 5.16 | 5.20 | 37.3M |
| 2022-11-18 | 5.30 | 5.32 | 5.23 | 5.23 | 43.4M |
| 2022-11-17 | 5.27 | 5.30 | 5.25 | 5.29 | 39.7M |
| 2022-11-16 | 5.32 | 5.35 | 5.27 | 5.28 | 59.2M |
| 2022-11-15 | 5.29 | 5.33 | 5.25 | 5.32 | 73.5M |
| 2022-11-14 | 5.36 | 5.40 | 5.28 | 5.29 | 104.7M |
| 2022-11-11 | 5.22 | 5.35 | 5.19 | 5.29 | 105.9M |
| 2022-11-10 | 5.13 | 5.18 | 5.07 | 5.15 | 41.7M |
| 2022-11-09 | 5.17 | 5.24 | 5.15 | 5.16 | 50.5M |
| 2022-11-08 | 5.16 | 5.18 | 5.12 | 5.17 | 53.1M |
| 2022-11-07 | 5.09 | 5.18 | 5.07 | 5.16 | 74.7M |
| 2022-11-04 | 5.00 | 5.10 | 4.99 | 5.10 | 95.4M |
| 2022-11-03 | 5.02 | 5.04 | 4.99 | 5.00 | 71.9M |
| 2022-11-02 | 5.05 | 5.07 | 4.99 | 5.05 | 107.9M |
| 2022-11-01 | 4.99 | 5.07 | 4.96 | 5.06 | 94.3M |
| 2022-10-31 | 5.24 | 5.26 | 4.97 | 4.99 | 157.2M |
| 2022-10-28 | 5.32 | 5.38 | 5.25 | 5.27 | 55.1M |
| 2022-10-27 | 5.30 | 5.38 | 5.29 | 5.35 | 58.6M |
| 2022-10-26 | 5.26 | 5.34 | 5.25 | 5.29 | 57.8M |
| 2022-10-25 | 5.22 | 5.29 | 5.21 | 5.27 | 56.9M |
| 2022-10-24 | 5.34 | 5.36 | 5.19 | 5.21 | 95.3M |
| 2022-10-21 | 5.23 | 5.41 | 5.23 | 5.34 | 133.1M |
| 2022-10-20 | 5.24 | 5.26 | 5.20 | 5.20 | 60.5M |
| 2022-10-19 | 5.30 | 5.33 | 5.26 | 5.26 | 43.2M |
| 2022-10-18 | 5.34 | 5.37 | 5.27 | 5.30 | 63.6M |
| 2022-10-17 | 5.31 | 5.35 | 5.25 | 5.32 | 66.5M |
| 2022-10-14 | 5.30 | 5.38 | 5.28 | 5.32 | 61.0M |
| 2022-10-13 | 5.32 | 5.33 | 5.25 | 5.27 | 58.9M |
| 2022-10-12 | 5.29 | 5.35 | 5.21 | 5.34 | 56.3M |
| 2022-10-11 | 5.33 | 5.36 | 5.26 | 5.31 | 58.8M |
| 2022-10-10 | 5.25 | 5.42 | 5.24 | 5.36 | 99.7M |
| 2022-09-30 | 5.20 | 5.26 | 5.17 | 5.23 | 55.4M |
| 2022-09-29 | 5.31 | 5.35 | 5.18 | 5.22 | 54.3M |
| 2022-09-28 | 5.35 | 5.37 | 5.26 | 5.26 | 56.0M |
| 2022-09-27 | 5.32 | 5.38 | 5.29 | 5.37 | 56.2M |
| 2022-09-26 | 5.50 | 5.54 | 5.29 | 5.31 | 83.4M |
| 2022-09-23 | 5.47 | 5.57 | 5.46 | 5.53 | 68.2M |
| 2022-09-22 | 5.56 | 5.59 | 5.48 | 5.49 | 63.3M |
| 2022-09-21 | 5.52 | 5.59 | 5.46 | 5.59 | 49.7M |
| 2022-09-20 | 5.58 | 5.60 | 5.50 | 5.51 | 56.6M |
| 2022-09-19 | 5.53 | 5.61 | 5.45 | 5.58 | 56.6M |
| 2022-09-16 | 5.81 | 5.83 | 5.52 | 5.52 | 118.8M |
| 2022-09-15 | 5.75 | 5.85 | 5.72 | 5.80 | 74.3M |
| 2022-09-14 | 5.77 | 5.82 | 5.73 | 5.73 | 50.6M |
| 2022-09-13 | 5.90 | 5.91 | 5.80 | 5.83 | 79.8M |
| 2022-09-09 | 5.83 | 5.90 | 5.81 | 5.87 | 75.9M |
| 2022-09-08 | 5.85 | 5.88 | 5.76 | 5.83 | 57.3M |
| 2022-09-07 | 5.87 | 5.91 | 5.80 | 5.84 | 57.5M |
| 2022-09-06 | 5.85 | 5.90 | 5.82 | 5.87 | 64.3M |
| 2022-09-05 | 5.77 | 5.86 | 5.75 | 5.85 | 66.0M |
| 2022-09-02 | 5.84 | 5.85 | 5.73 | 5.78 | 73.8M |
| 2022-09-01 | 5.75 | 5.92 | 5.74 | 5.82 | 120.5M |
| 2022-08-31 | 5.78 | 5.80 | 5.71 | 5.75 | 88.0M |
| 2022-08-30 | 5.66 | 5.76 | 5.65 | 5.74 | 84.5M |
| 2022-08-29 | 5.58 | 5.67 | 5.55 | 5.67 | 55.2M |
| 2022-08-26 | 5.69 | 5.70 | 5.61 | 5.63 | 55.0M |
| 2022-08-25 | 5.60 | 5.69 | 5.59 | 5.68 | 71.3M |
| 2022-08-24 | 5.64 | 5.69 | 5.58 | 5.59 | 61.1M |
| 2022-08-23 | 5.66 | 5.70 | 5.61 | 5.64 | 59.5M |
| 2022-08-22 | 5.59 | 5.70 | 5.56 | 5.69 | 85.7M |
| 2022-08-19 | 5.52 | 5.62 | 5.50 | 5.59 | 71.3M |
| 2022-08-18 | 5.60 | 5.61 | 5.51 | 5.52 | 64.5M |
| 2022-08-17 | 5.60 | 5.62 | 5.56 | 5.61 | 55.5M |
| 2022-08-16 | 5.57 | 5.65 | 5.57 | 5.59 | 51.4M |
| 2022-08-15 | 5.60 | 5.62 | 5.55 | 5.57 | 60.0M |
| 2022-08-12 | 5.58 | 5.65 | 5.54 | 5.62 | 63.7M |
| 2022-08-11 | 5.52 | 5.59 | 5.51 | 5.58 | 69.0M |
| 2022-08-10 | 5.50 | 5.52 | 5.46 | 5.49 | 49.7M |
| 2022-08-09 | 5.55 | 5.57 | 5.50 | 5.52 | 57.8M |
| 2022-08-08 | 5.55 | 5.62 | 5.52 | 5.57 | 65.5M |
| 2022-08-05 | 5.53 | 5.58 | 5.48 | 5.58 | 61.6M |
| 2022-08-04 | 5.51 | 5.57 | 5.44 | 5.55 | 78.1M |
| 2022-08-03 | 5.61 | 5.66 | 5.44 | 5.47 | 100.8M |
| 2022-08-02 | 5.68 | 5.69 | 5.45 | 5.60 | 147.0M |
| 2022-08-01 | 5.79 | 5.79 | 5.66 | 5.71 | 94.9M |
| 2022-07-29 | 5.96 | 5.98 | 5.76 | 5.78 | 153.0M |
| 2022-07-28 | 6.17 | 6.20 | 6.13 | 6.13 | 82.6M |
| 2022-07-27 | 6.22 | 6.26 | 6.16 | 6.18 | 62.0M |
| 2022-07-26 | 6.21 | 6.27 | 6.17 | 6.24 | 68.4M |
| 2022-07-25 | 6.23 | 6.29 | 6.17 | 6.22 | 53.5M |
| 2022-07-22 | 6.23 | 6.25 | 6.13 | 6.22 | 84.3M |
| 2022-07-21 | 6.36 | 6.40 | 6.20 | 6.21 | 128.5M |
| 2022-07-20 | 6.50 | 6.51 | 6.38 | 6.41 | 72.6M |
| 2022-07-19 | 6.49 | 6.54 | 6.37 | 6.46 | 74.3M |
| 2022-07-18 | 6.42 | 6.54 | 6.39 | 6.48 | 81.7M |
| 2022-07-15 | 6.62 | 6.63 | 6.45 | 6.47 | 92.9M |
| 2022-07-14 | 6.68 | 6.69 | 6.48 | 6.60 | 115.2M |
| 2022-07-13 | 6.66 | 6.73 | 6.57 | 6.65 | 134.1M |
| 2022-07-12 | 6.47 | 6.74 | 6.44 | 6.60 | 210.7M |
| 2022-07-11 | 6.27 | 6.51 | 6.24 | 6.47 | 186.7M |
| 2022-07-08 | 6.15 | 6.30 | 6.13 | 6.28 | 119.6M |
| 2022-07-07 | 6.16 | 6.16 | 6.10 | 6.12 | 84.7M |
| 2022-07-06 | 6.33 | 6.33 | 6.10 | 6.18 | 145.9M |
| 2022-07-05 | 6.20 | 6.40 | 6.17 | 6.34 | 158.7M |
| 2022-07-04 | 6.28 | 6.28 | 6.18 | 6.20 | 91.7M |
| 2022-07-01 | 6.19 | 6.35 | 6.17 | 6.28 | 155.6M |
| 2022-06-30 | 6.14 | 6.15 | 6.06 | 6.14 | 90.1M |
| 2022-06-29 | 6.04 | 6.23 | 6.03 | 6.12 | 203.0M |
| 2022-06-28 | 6.03 | 6.07 | 5.98 | 6.05 | 136.6M |
| 2022-06-27 | 6.06 | 6.11 | 6.01 | 6.04 | 113.8M |
| 2022-06-24 | 6.14 | 6.17 | 6.02 | 6.08 | 146.5M |
| 2022-06-23 | 6.15 | 6.20 | 6.09 | 6.16 | 89.6M |
| 2022-06-22 | 6.22 | 6.23 | 6.12 | 6.13 | 70.7M |
| 2022-06-21 | 6.23 | 6.34 | 6.16 | 6.22 | 93.2M |
| 2022-06-20 | 6.32 | 6.34 | 6.22 | 6.22 | 107.3M |
| 2022-06-17 | 6.27 | 6.35 | 6.22 | 6.31 | 82.9M |
| 2022-06-16 | 6.46 | 6.55 | 6.30 | 6.32 | 129.2M |
| 2022-06-15 | 6.21 | 6.54 | 6.14 | 6.43 | 220.8M |
| 2022-06-14 | 6.07 | 6.23 | 6.06 | 6.21 | 117.6M |
| 2022-06-13 | 6.28 | 6.29 | 6.06 | 6.10 | 182.5M |
| 2022-06-10 | 6.29 | 6.35 | 6.24 | 6.32 | 122.8M |
| 2022-06-09 | 6.22 | 6.40 | 6.21 | 6.32 | 148.6M |
| 2022-06-08 | 6.30 | 6.33 | 6.14 | 6.25 | 155.3M |
| 2022-06-07 | 6.25 | 6.31 | 6.22 | 6.30 | 124.9M |
| 2022-06-06 | 6.44 | 6.46 | 6.16 | 6.26 | 242.0M |
| 2022-06-02 | 6.55 | 6.60 | 6.42 | 6.49 | 110.8M |
| 2022-06-01 | 6.57 | 6.60 | 6.46 | 6.53 | 117.7M |
| 2022-05-31 | 6.77 | 6.77 | 6.56 | 6.57 | 152.3M |
| 2022-05-30 | 6.93 | 7.09 | 6.77 | 6.77 | 85.4M |
| 2022-05-27 | 6.80 | 6.93 | 6.75 | 6.92 | 115.3M |
| 2022-05-26 | 6.69 | 6.88 | 6.66 | 6.80 | 118.4M |
| 2022-05-25 | 6.53 | 6.65 | 6.50 | 6.63 | 80.1M |
| 2022-05-24 | 6.72 | 6.79 | 6.48 | 6.50 | 118.9M |
| 2022-05-23 | 6.93 | 6.94 | 6.69 | 6.71 | 111.2M |
| 2022-05-20 | 6.89 | 7.05 | 6.85 | 6.98 | 110.7M |
| 2022-05-19 | 6.60 | 6.92 | 6.57 | 6.88 | 111.6M |
| 2022-05-18 | 6.81 | 6.83 | 6.63 | 6.67 | 91.1M |
| 2022-05-17 | 6.90 | 6.90 | 6.69 | 6.81 | 98.2M |
| 2022-05-16 | 7.02 | 7.09 | 6.79 | 6.91 | 85.0M |
| 2022-05-13 | 6.99 | 7.03 | 6.88 | 7.01 | 98.8M |
| 2022-05-12 | 6.84 | 7.02 | 6.82 | 6.93 | 99.1M |
| 2022-05-11 | 7.11 | 7.16 | 6.88 | 6.89 | 172.1M |
| 2022-05-10 | 6.80 | 7.21 | 6.75 | 7.14 | 202.0M |
| 2022-05-09 | 6.80 | 7.02 | 6.78 | 6.90 | 126.7M |
| 2022-05-06 | 6.92 | 7.01 | 6.77 | 6.83 | 156.0M |
| 2022-05-05 | 7.21 | 7.32 | 7.06 | 7.12 | 196.9M |
| 2022-04-29 | 7.10 | 7.15 | 6.96 | 7.08 | 298.2M |
| 2022-04-28 | 6.60 | 7.12 | 6.56 | 7.08 | 325.3M |
| 2022-04-27 | 6.87 | 7.01 | 6.50 | 6.74 | 288.3M |
| 2022-04-26 | 6.37 | 6.85 | 6.36 | 6.65 | 191.6M |
| 2022-04-25 | 6.44 | 6.68 | 6.34 | 6.37 | 140.6M |
| 2022-04-22 | 6.35 | 6.59 | 6.32 | 6.52 | 103.5M |
| 2022-04-21 | 6.42 | 6.50 | 6.32 | 6.36 | 87.9M |
| 2022-04-20 | 6.74 | 6.74 | 6.41 | 6.46 | 110.6M |
| 2022-04-19 | 6.54 | 6.75 | 6.54 | 6.75 | 96.3M |
| 2022-04-18 | 6.70 | 6.77 | 6.55 | 6.58 | 89.8M |
| 2022-04-15 | 6.80 | 6.99 | 6.70 | 6.74 | 131.3M |
| 2022-04-14 | 6.76 | 6.86 | 6.65 | 6.81 | 130.9M |
| 2022-04-13 | 6.85 | 6.99 | 6.76 | 6.76 | 143.6M |
| 2022-04-12 | 6.80 | 7.07 | 6.69 | 6.94 | 217.3M |
| 2022-04-11 | 6.80 | 6.94 | 6.75 | 6.89 | 277.1M |
| 2022-04-08 | 6.78 | 6.96 | 6.65 | 6.76 | 252.1M |
| 2022-04-07 | 6.44 | 6.68 | 6.40 | 6.48 | 154.9M |
| 2022-04-06 | 6.09 | 6.47 | 6.08 | 6.46 | 151.2M |
| 2022-04-01 | 6.03 | 6.13 | 5.99 | 6.10 | 65.9M |
| 2022-03-31 | 6.02 | 6.14 | 5.98 | 6.03 | 63.1M |
| 2022-03-30 | 5.88 | 6.07 | 5.87 | 6.05 | 82.9M |
| 2022-03-29 | 5.89 | 5.94 | 5.82 | 5.89 | 44.0M |
| 2022-03-28 | 5.74 | 5.91 | 5.70 | 5.90 | 50.3M |
| 2022-03-25 | 5.85 | 5.87 | 5.78 | 5.79 | 50.0M |
| 2022-03-24 | 5.87 | 5.98 | 5.86 | 5.89 | 46.5M |
| 2022-03-23 | 5.91 | 5.98 | 5.85 | 5.92 | 59.5M |
| 2022-03-22 | 5.84 | 5.94 | 5.81 | 5.92 | 67.3M |
| 2022-03-21 | 5.84 | 5.86 | 5.73 | 5.79 | 77.2M |
| 2022-03-18 | 5.64 | 5.87 | 5.58 | 5.84 | 99.0M |
| 2022-03-17 | 5.75 | 5.75 | 5.60 | 5.64 | 97.2M |
| 2022-03-16 | 5.63 | 5.72 | 5.42 | 5.66 | 101.8M |
| 2022-03-15 | 5.90 | 5.91 | 5.52 | 5.55 | 145.8M |
| 2022-03-14 | 5.92 | 6.10 | 5.89 | 5.90 | 67.7M |
| 2022-03-11 | 5.99 | 6.02 | 5.81 | 5.96 | 90.9M |
| 2022-03-10 | 6.20 | 6.24 | 6.01 | 6.04 | 78.6M |
| 2022-03-09 | 6.12 | 6.20 | 5.81 | 6.13 | 136.3M |
| 2022-03-08 | 6.29 | 6.31 | 6.06 | 6.09 | 115.2M |
| 2022-03-07 | 6.24 | 6.44 | 6.20 | 6.26 | 95.0M |
| 2022-03-04 | 6.39 | 6.40 | 6.26 | 6.29 | 61.1M |
| 2022-03-03 | 6.24 | 6.55 | 6.24 | 6.41 | 120.3M |
| 2022-03-02 | 6.21 | 6.30 | 6.19 | 6.26 | 59.3M |
| 2022-03-01 | 6.20 | 6.32 | 6.18 | 6.25 | 76.1M |
| 2022-02-28 | 6.08 | 6.24 | 6.08 | 6.21 | 78.7M |
| 2022-02-25 | 6.23 | 6.32 | 6.05 | 6.17 | 141.1M |
| 2022-02-24 | 6.31 | 6.38 | 6.12 | 6.21 | 135.3M |
| 2022-02-23 | 6.49 | 6.51 | 6.27 | 6.36 | 146.6M |
| 2022-02-22 | 6.52 | 6.57 | 6.38 | 6.52 | 109.3M |
| 2022-02-21 | 6.68 | 6.69 | 6.50 | 6.57 | 95.2M |
| 2022-02-18 | 6.52 | 6.75 | 6.48 | 6.68 | 104.5M |
| 2022-02-17 | 6.56 | 6.64 | 6.46 | 6.58 | 82.0M |
| 2022-02-16 | 6.51 | 6.68 | 6.50 | 6.56 | 94.4M |
| 2022-02-15 | 6.43 | 6.52 | 6.38 | 6.46 | 89.1M |
| 2022-02-14 | 6.66 | 6.72 | 6.41 | 6.47 | 124.3M |
| 2022-02-11 | 6.74 | 6.81 | 6.61 | 6.67 | 168.1M |
| 2022-02-10 | 6.56 | 6.79 | 6.54 | 6.72 | 138.1M |
| 2022-02-09 | 6.63 | 6.66 | 6.53 | 6.57 | 122.3M |
| 2022-02-08 | 6.64 | 6.78 | 6.54 | 6.63 | 187.1M |
| 2022-02-07 | 6.35 | 6.62 | 6.32 | 6.61 | 166.1M |
| 2022-01-28 | 6.38 | 6.41 | 6.07 | 6.22 | 148.6M |
| 2022-01-27 | 6.43 | 6.55 | 6.34 | 6.39 | 99.2M |
| 2022-01-26 | 6.30 | 6.52 | 6.23 | 6.47 | 139.6M |
| 2022-01-25 | 6.40 | 6.50 | 6.26 | 6.27 | 112.9M |
| 2022-01-24 | 6.36 | 6.62 | 6.30 | 6.46 | 156.5M |
| 2022-01-21 | 6.52 | 6.53 | 6.35 | 6.38 | 104.4M |
| 2022-01-20 | 6.48 | 6.61 | 6.43 | 6.52 | 185.7M |
| 2022-01-19 | 6.36 | 6.49 | 6.32 | 6.43 | 211.6M |
| 2022-01-18 | 6.02 | 6.48 | 5.96 | 6.34 | 240.8M |
| 2022-01-17 | 5.95 | 6.02 | 5.85 | 5.98 | 91.5M |
| 2022-01-14 | 6.14 | 6.17 | 5.93 | 5.94 | 140.6M |
| 2022-01-13 | 6.16 | 6.33 | 6.10 | 6.13 | 112.2M |
| 2022-01-12 | 6.24 | 6.26 | 6.05 | 6.17 | 138.8M |
| 2022-01-11 | 6.32 | 6.38 | 6.20 | 6.24 | 118.3M |
| 2022-01-10 | 6.30 | 6.41 | 6.23 | 6.35 | 166.0M |
| 2022-01-07 | 5.95 | 6.33 | 5.95 | 6.25 | 288.7M |
| 2022-01-06 | 5.77 | 6.01 | 5.76 | 5.98 | 151.5M |
| 2022-01-05 | 5.84 | 5.84 | 5.76 | 5.77 | 55.5M |
| 2022-01-04 | 5.81 | 5.85 | 5.76 | 5.82 | 63.9M |