5.10
마지막 업데이트: 2025-08-12
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.50 | 3.52 | 3.49 | 3.49 | 29.2M |
| 2022-12-29 | 3.48 | 3.53 | 3.47 | 3.50 | 35.2M |
| 2022-12-28 | 3.50 | 3.51 | 3.47 | 3.48 | 30.1M |
| 2022-12-27 | 3.51 | 3.52 | 3.49 | 3.51 | 25.1M |
| 2022-12-26 | 3.49 | 3.51 | 3.48 | 3.49 | 27.3M |
| 2022-12-23 | 3.46 | 3.49 | 3.46 | 3.48 | 28.7M |
| 2022-12-22 | 3.52 | 3.53 | 3.47 | 3.48 | 32.6M |
| 2022-12-21 | 3.53 | 3.55 | 3.50 | 3.51 | 33.4M |
| 2022-12-20 | 3.53 | 3.57 | 3.52 | 3.53 | 33.1M |
| 2022-12-19 | 3.60 | 3.61 | 3.52 | 3.54 | 48.4M |
| 2022-12-16 | 3.59 | 3.61 | 3.57 | 3.60 | 40.4M |
| 2022-12-15 | 3.63 | 3.64 | 3.60 | 3.61 | 35.8M |
| 2022-12-14 | 3.66 | 3.67 | 3.63 | 3.64 | 39.1M |
| 2022-12-13 | 3.65 | 3.67 | 3.63 | 3.66 | 46.0M |
| 2022-12-12 | 3.66 | 3.67 | 3.62 | 3.65 | 51.5M |
| 2022-12-09 | 3.70 | 3.71 | 3.66 | 3.66 | 72.8M |
| 2022-12-08 | 3.70 | 3.75 | 3.69 | 3.71 | 53.1M |
| 2022-12-07 | 3.72 | 3.76 | 3.69 | 3.70 | 63.3M |
| 2022-12-06 | 3.78 | 3.79 | 3.72 | 3.73 | 77.4M |
| 2022-12-05 | 3.65 | 3.85 | 3.64 | 3.79 | 191.3M |
| 2022-12-02 | 3.65 | 3.67 | 3.62 | 3.63 | 48.2M |
| 2022-12-01 | 3.65 | 3.67 | 3.64 | 3.66 | 52.5M |
| 2022-11-30 | 3.64 | 3.66 | 3.63 | 3.64 | 58.7M |
| 2022-11-29 | 3.60 | 3.65 | 3.60 | 3.63 | 60.5M |
| 2022-11-28 | 3.61 | 3.64 | 3.58 | 3.61 | 64.7M |
| 2022-11-25 | 3.61 | 3.67 | 3.61 | 3.65 | 57.2M |
| 2022-11-24 | 3.65 | 3.68 | 3.61 | 3.62 | 63.2M |
| 2022-11-23 | 3.66 | 3.72 | 3.64 | 3.66 | 101.3M |
| 2022-11-22 | 3.53 | 3.73 | 3.53 | 3.65 | 182.2M |
| 2022-11-21 | 3.54 | 3.55 | 3.52 | 3.54 | 41.6M |
| 2022-11-18 | 3.59 | 3.60 | 3.55 | 3.56 | 47.0M |
| 2022-11-17 | 3.59 | 3.60 | 3.56 | 3.59 | 43.3M |
| 2022-11-16 | 3.59 | 3.64 | 3.58 | 3.61 | 53.4M |
| 2022-11-15 | 3.56 | 3.60 | 3.55 | 3.60 | 45.7M |
| 2022-11-14 | 3.59 | 3.60 | 3.56 | 3.57 | 44.6M |
| 2022-11-11 | 3.58 | 3.61 | 3.55 | 3.59 | 68.8M |
| 2022-11-10 | 3.57 | 3.57 | 3.53 | 3.55 | 46.3M |
| 2022-11-09 | 3.59 | 3.62 | 3.57 | 3.58 | 44.9M |
| 2022-11-08 | 3.59 | 3.60 | 3.57 | 3.58 | 37.1M |
| 2022-11-07 | 3.60 | 3.63 | 3.58 | 3.59 | 42.0M |
| 2022-11-04 | 3.57 | 3.62 | 3.56 | 3.62 | 49.9M |
| 2022-11-03 | 3.54 | 3.61 | 3.54 | 3.58 | 50.5M |
| 2022-11-02 | 3.54 | 3.59 | 3.53 | 3.57 | 54.9M |
| 2022-11-01 | 3.49 | 3.55 | 3.47 | 3.54 | 52.1M |
| 2022-10-31 | 3.40 | 3.54 | 3.39 | 3.50 | 80.1M |
| 2022-10-28 | 3.54 | 3.59 | 3.49 | 3.51 | 54.5M |
| 2022-10-27 | 3.56 | 3.58 | 3.53 | 3.55 | 36.8M |
| 2022-10-26 | 3.56 | 3.59 | 3.53 | 3.57 | 43.6M |
| 2022-10-25 | 3.56 | 3.57 | 3.48 | 3.57 | 70.4M |
| 2022-10-24 | 3.60 | 3.64 | 3.53 | 3.56 | 75.3M |
| 2022-10-21 | 3.53 | 3.61 | 3.52 | 3.59 | 68.6M |
| 2022-10-20 | 3.52 | 3.56 | 3.48 | 3.53 | 45.4M |
| 2022-10-19 | 3.51 | 3.59 | 3.49 | 3.54 | 64.9M |
| 2022-10-18 | 3.54 | 3.54 | 3.50 | 3.51 | 37.5M |
| 2022-10-17 | 3.50 | 3.55 | 3.48 | 3.54 | 48.0M |
| 2022-10-14 | 3.47 | 3.52 | 3.47 | 3.51 | 48.9M |
| 2022-10-13 | 3.46 | 3.48 | 3.45 | 3.46 | 42.6M |
| 2022-10-12 | 3.39 | 3.46 | 3.37 | 3.46 | 50.2M |
| 2022-10-11 | 3.41 | 3.41 | 3.36 | 3.40 | 52.9M |
| 2022-10-10 | 3.42 | 3.45 | 3.40 | 3.41 | 57.2M |
| 2022-09-30 | 3.42 | 3.43 | 3.39 | 3.41 | 54.7M |
| 2022-09-29 | 3.46 | 3.47 | 3.41 | 3.43 | 57.6M |
| 2022-09-28 | 3.51 | 3.53 | 3.44 | 3.44 | 63.9M |
| 2022-09-27 | 3.51 | 3.54 | 3.46 | 3.52 | 68.2M |
| 2022-09-26 | 3.65 | 3.66 | 3.51 | 3.52 | 95.4M |
| 2022-09-23 | 3.65 | 3.69 | 3.61 | 3.65 | 62.4M |
| 2022-09-22 | 3.60 | 3.68 | 3.59 | 3.65 | 69.4M |
| 2022-09-21 | 3.61 | 3.65 | 3.57 | 3.63 | 72.6M |
| 2022-09-20 | 3.61 | 3.67 | 3.60 | 3.62 | 62.8M |
| 2022-09-19 | 3.65 | 3.66 | 3.57 | 3.59 | 85.5M |
| 2022-09-16 | 3.77 | 3.78 | 3.65 | 3.66 | 107.9M |
| 2022-09-15 | 3.87 | 3.88 | 3.74 | 3.77 | 123.2M |
| 2022-09-14 | 3.86 | 3.92 | 3.84 | 3.87 | 70.5M |
| 2022-09-13 | 3.96 | 3.97 | 3.88 | 3.89 | 114.0M |
| 2022-09-09 | 3.96 | 3.99 | 3.91 | 3.96 | 93.9M |
| 2022-09-08 | 3.98 | 4.02 | 3.95 | 3.96 | 87.7M |
| 2022-09-07 | 3.95 | 4.00 | 3.92 | 3.96 | 114.5M |
| 2022-09-06 | 3.87 | 3.99 | 3.86 | 3.97 | 202.4M |
| 2022-09-05 | 3.79 | 3.86 | 3.78 | 3.85 | 110.3M |
| 2022-09-02 | 3.76 | 3.85 | 3.75 | 3.78 | 87.6M |
| 2022-09-01 | 3.78 | 3.83 | 3.76 | 3.76 | 56.9M |
| 2022-08-31 | 3.84 | 3.87 | 3.77 | 3.79 | 96.2M |
| 2022-08-30 | 3.80 | 3.86 | 3.78 | 3.84 | 97.7M |
| 2022-08-29 | 3.72 | 3.84 | 3.71 | 3.82 | 95.1M |
| 2022-08-26 | 3.85 | 3.85 | 3.77 | 3.77 | 76.8M |
| 2022-08-25 | 3.76 | 3.85 | 3.74 | 3.82 | 107.3M |
| 2022-08-24 | 3.86 | 3.90 | 3.75 | 3.75 | 104.5M |
| 2022-08-23 | 3.85 | 3.86 | 3.81 | 3.85 | 64.0M |
| 2022-08-22 | 3.81 | 3.89 | 3.80 | 3.86 | 89.0M |
| 2022-08-19 | 3.87 | 3.88 | 3.82 | 3.82 | 82.3M |
| 2022-08-18 | 3.89 | 3.93 | 3.86 | 3.86 | 95.8M |
| 2022-08-17 | 3.79 | 3.91 | 3.78 | 3.90 | 181.6M |
| 2022-08-16 | 3.77 | 3.82 | 3.76 | 3.80 | 64.5M |
| 2022-08-15 | 3.79 | 3.81 | 3.77 | 3.78 | 65.7M |
| 2022-08-12 | 3.84 | 3.84 | 3.79 | 3.79 | 77.5M |
| 2022-08-11 | 3.75 | 3.85 | 3.74 | 3.84 | 164.7M |
| 2022-08-10 | 3.78 | 3.80 | 3.73 | 3.75 | 70.1M |
| 2022-08-09 | 3.77 | 3.80 | 3.73 | 3.80 | 63.3M |
| 2022-08-08 | 3.75 | 3.80 | 3.74 | 3.79 | 65.8M |
| 2022-08-05 | 3.77 | 3.79 | 3.71 | 3.76 | 72.1M |
| 2022-08-04 | 3.80 | 3.82 | 3.75 | 3.77 | 108.1M |
| 2022-08-03 | 3.70 | 3.86 | 3.67 | 3.83 | 205.5M |
| 2022-08-02 | 3.82 | 3.84 | 3.72 | 3.76 | 163.3M |
| 2022-08-01 | 3.77 | 3.81 | 3.76 | 3.76 | 52.0M |
| 2022-07-29 | 3.82 | 3.82 | 3.74 | 3.76 | 70.6M |
| 2022-07-28 | 3.81 | 3.83 | 3.78 | 3.82 | 64.5M |
| 2022-07-27 | 3.77 | 3.85 | 3.76 | 3.81 | 74.6M |
| 2022-07-26 | 3.81 | 3.81 | 3.75 | 3.77 | 59.6M |
| 2022-07-25 | 3.82 | 3.87 | 3.79 | 3.81 | 70.4M |
| 2022-07-22 | 3.80 | 3.86 | 3.78 | 3.82 | 89.0M |
| 2022-07-21 | 3.82 | 3.84 | 3.76 | 3.80 | 110.0M |
| 2022-07-20 | 3.72 | 3.87 | 3.70 | 3.84 | 188.0M |
| 2022-07-19 | 3.61 | 3.74 | 3.59 | 3.72 | 96.5M |
| 2022-07-18 | 3.56 | 3.62 | 3.55 | 3.61 | 54.9M |
| 2022-07-15 | 3.69 | 3.72 | 3.55 | 3.55 | 136.9M |
| 2022-07-14 | 3.65 | 3.85 | 3.64 | 3.75 | 154.4M |
| 2022-07-13 | 3.63 | 3.67 | 3.62 | 3.66 | 49.5M |
| 2022-07-12 | 3.64 | 3.66 | 3.62 | 3.63 | 35.1M |
| 2022-07-11 | 3.67 | 3.67 | 3.62 | 3.65 | 46.1M |
| 2022-07-08 | 3.67 | 3.69 | 3.65 | 3.67 | 41.2M |
| 2022-07-07 | 3.65 | 3.68 | 3.63 | 3.66 | 41.9M |
| 2022-07-06 | 3.68 | 3.69 | 3.63 | 3.65 | 48.7M |
| 2022-07-05 | 3.71 | 3.71 | 3.66 | 3.69 | 53.2M |
| 2022-07-04 | 3.69 | 3.71 | 3.67 | 3.71 | 45.4M |
| 2022-07-01 | 3.71 | 3.72 | 3.68 | 3.69 | 53.1M |
| 2022-06-30 | 3.70 | 3.73 | 3.70 | 3.71 | 43.0M |
| 2022-06-29 | 3.75 | 3.76 | 3.70 | 3.70 | 68.8M |
| 2022-06-28 | 3.73 | 3.78 | 3.72 | 3.77 | 68.5M |
| 2022-06-27 | 3.73 | 3.75 | 3.73 | 3.73 | 49.5M |
| 2022-06-24 | 3.72 | 3.77 | 3.71 | 3.73 | 71.3M |
| 2022-06-23 | 3.71 | 3.73 | 3.68 | 3.73 | 59.3M |
| 2022-06-22 | 3.73 | 3.76 | 3.71 | 3.72 | 63.5M |
| 2022-06-21 | 3.72 | 3.75 | 3.70 | 3.72 | 56.5M |
| 2022-06-20 | 3.72 | 3.75 | 3.71 | 3.72 | 69.9M |
| 2022-06-17 | 3.70 | 3.77 | 3.67 | 3.74 | 93.8M |
| 2022-06-16 | 3.72 | 3.75 | 3.69 | 3.72 | 84.1M |
| 2022-06-15 | 3.65 | 3.78 | 3.64 | 3.72 | 174.1M |
| 2022-06-14 | 3.62 | 3.65 | 3.55 | 3.65 | 92.0M |
| 2022-06-13 | 3.62 | 3.66 | 3.61 | 3.65 | 86.0M |
| 2022-06-10 | 3.61 | 3.65 | 3.60 | 3.64 | 85.7M |
| 2022-06-09 | 3.65 | 3.67 | 3.62 | 3.63 | 73.3M |
| 2022-06-08 | 3.66 | 3.67 | 3.61 | 3.66 | 76.0M |
| 2022-06-07 | 3.65 | 3.68 | 3.63 | 3.66 | 64.5M |
| 2022-06-06 | 3.68 | 3.68 | 3.63 | 3.66 | 72.7M |
| 2022-06-02 | 3.68 | 3.70 | 3.65 | 3.69 | 69.3M |
| 2022-06-01 | 3.64 | 3.75 | 3.63 | 3.71 | 108.0M |
| 2022-05-31 | 3.65 | 3.66 | 3.61 | 3.65 | 67.2M |
| 2022-05-30 | 3.58 | 3.65 | 3.57 | 3.64 | 99.0M |
| 2022-05-27 | 3.58 | 3.60 | 3.53 | 3.57 | 64.3M |
| 2022-05-26 | 3.52 | 3.59 | 3.50 | 3.58 | 95.2M |
| 2022-05-25 | 3.48 | 3.52 | 3.46 | 3.52 | 69.5M |
| 2022-05-24 | 3.56 | 3.62 | 3.47 | 3.47 | 99.8M |
| 2022-05-23 | 3.54 | 3.57 | 3.53 | 3.57 | 62.5M |
| 2022-05-20 | 3.51 | 3.54 | 3.50 | 3.54 | 49.4M |
| 2022-05-19 | 3.48 | 3.53 | 3.46 | 3.52 | 61.4M |
| 2022-05-18 | 3.50 | 3.53 | 3.49 | 3.51 | 39.2M |
| 2022-05-17 | 3.50 | 3.51 | 3.47 | 3.50 | 41.0M |
| 2022-05-16 | 3.53 | 3.55 | 3.51 | 3.51 | 43.2M |
| 2022-05-13 | 3.52 | 3.54 | 3.50 | 3.53 | 44.9M |
| 2022-05-12 | 3.52 | 3.54 | 3.49 | 3.52 | 54.1M |
| 2022-05-11 | 3.53 | 3.58 | 3.52 | 3.53 | 65.6M |
| 2022-05-10 | 3.49 | 3.55 | 3.47 | 3.53 | 45.5M |
| 2022-05-09 | 3.48 | 3.54 | 3.46 | 3.52 | 48.7M |
| 2022-05-06 | 3.52 | 3.54 | 3.48 | 3.49 | 69.4M |
| 2022-05-05 | 3.57 | 3.62 | 3.55 | 3.57 | 68.9M |
| 2022-04-29 | 3.50 | 3.59 | 3.49 | 3.57 | 75.0M |
| 2022-04-28 | 3.48 | 3.52 | 3.46 | 3.51 | 61.5M |
| 2022-04-27 | 3.45 | 3.54 | 3.36 | 3.51 | 99.7M |
| 2022-04-26 | 3.66 | 3.68 | 3.46 | 3.49 | 107.1M |
| 2022-04-25 | 3.78 | 3.81 | 3.66 | 3.67 | 103.4M |
| 2022-04-22 | 3.79 | 3.85 | 3.73 | 3.83 | 73.3M |
| 2022-04-21 | 3.85 | 3.86 | 3.79 | 3.81 | 65.2M |
| 2022-04-20 | 3.88 | 3.90 | 3.85 | 3.86 | 43.5M |
| 2022-04-19 | 3.86 | 3.90 | 3.85 | 3.88 | 40.3M |
| 2022-04-18 | 3.87 | 3.89 | 3.83 | 3.88 | 67.2M |
| 2022-04-15 | 3.85 | 3.90 | 3.83 | 3.89 | 86.1M |
| 2022-04-14 | 3.83 | 3.86 | 3.83 | 3.84 | 47.6M |
| 2022-04-13 | 3.86 | 3.87 | 3.82 | 3.83 | 53.0M |
| 2022-04-12 | 3.79 | 3.88 | 3.77 | 3.88 | 87.1M |
| 2022-04-11 | 3.85 | 3.85 | 3.78 | 3.79 | 63.7M |
| 2022-04-08 | 3.84 | 3.86 | 3.82 | 3.85 | 53.0M |
| 2022-04-07 | 3.86 | 3.91 | 3.84 | 3.84 | 63.2M |
| 2022-04-06 | 3.84 | 3.87 | 3.82 | 3.86 | 57.2M |
| 2022-04-01 | 3.82 | 3.85 | 3.80 | 3.84 | 44.3M |
| 2022-03-31 | 3.84 | 3.85 | 3.82 | 3.83 | 44.0M |
| 2022-03-30 | 3.83 | 3.86 | 3.81 | 3.85 | 52.9M |
| 2022-03-29 | 3.84 | 3.86 | 3.81 | 3.83 | 42.5M |
| 2022-03-28 | 3.81 | 3.84 | 3.77 | 3.83 | 47.4M |
| 2022-03-25 | 3.83 | 3.87 | 3.82 | 3.83 | 43.9M |
| 2022-03-24 | 3.87 | 3.87 | 3.83 | 3.84 | 41.0M |
| 2022-03-23 | 3.87 | 3.91 | 3.86 | 3.88 | 46.0M |
| 2022-03-22 | 3.83 | 3.91 | 3.83 | 3.88 | 58.7M |
| 2022-03-21 | 3.87 | 3.87 | 3.81 | 3.85 | 52.8M |
| 2022-03-18 | 3.82 | 3.87 | 3.81 | 3.87 | 51.9M |
| 2022-03-17 | 3.85 | 3.88 | 3.83 | 3.84 | 67.3M |
| 2022-03-16 | 3.77 | 3.84 | 3.72 | 3.83 | 83.1M |
| 2022-03-15 | 3.86 | 3.86 | 3.75 | 3.75 | 102.2M |
| 2022-03-14 | 3.88 | 3.95 | 3.87 | 3.88 | 58.2M |
| 2022-03-11 | 3.87 | 3.93 | 3.81 | 3.92 | 67.0M |
| 2022-03-10 | 3.95 | 3.97 | 3.90 | 3.91 | 64.8M |
| 2022-03-09 | 3.97 | 3.99 | 3.75 | 3.91 | 125.3M |
| 2022-03-08 | 4.00 | 4.02 | 3.97 | 3.97 | 95.8M |
| 2022-03-07 | 4.05 | 4.06 | 4.01 | 4.01 | 72.4M |
| 2022-03-04 | 4.10 | 4.11 | 4.06 | 4.07 | 76.2M |
| 2022-03-03 | 4.10 | 4.12 | 4.09 | 4.12 | 69.8M |
| 2022-03-02 | 4.13 | 4.13 | 4.10 | 4.11 | 57.4M |
| 2022-03-01 | 4.10 | 4.13 | 4.09 | 4.13 | 75.9M |
| 2022-02-28 | 4.07 | 4.13 | 4.05 | 4.11 | 88.1M |
| 2022-02-25 | 4.09 | 4.09 | 4.06 | 4.08 | 86.3M |
| 2022-02-24 | 4.08 | 4.17 | 4.04 | 4.12 | 180.8M |
| 2022-02-23 | 4.05 | 4.10 | 4.04 | 4.09 | 69.3M |
| 2022-02-22 | 4.08 | 4.10 | 4.05 | 4.05 | 62.0M |
| 2022-02-21 | 4.07 | 4.09 | 4.06 | 4.08 | 49.9M |
| 2022-02-18 | 4.05 | 4.08 | 4.02 | 4.08 | 66.2M |
| 2022-02-17 | 4.09 | 4.09 | 4.06 | 4.06 | 46.2M |
| 2022-02-16 | 4.10 | 4.11 | 4.07 | 4.09 | 41.4M |
| 2022-02-15 | 4.09 | 4.10 | 4.07 | 4.09 | 36.9M |
| 2022-02-14 | 4.08 | 4.13 | 4.07 | 4.10 | 57.2M |
| 2022-02-11 | 4.11 | 4.12 | 4.08 | 4.08 | 59.1M |
| 2022-02-10 | 4.12 | 4.13 | 4.10 | 4.12 | 53.4M |
| 2022-02-09 | 4.11 | 4.14 | 4.10 | 4.12 | 74.6M |
| 2022-02-08 | 4.07 | 4.12 | 4.06 | 4.12 | 54.8M |
| 2022-02-07 | 4.01 | 4.08 | 4.01 | 4.07 | 62.1M |
| 2022-01-28 | 3.98 | 4.02 | 3.97 | 3.99 | 58.1M |
| 2022-01-27 | 4.03 | 4.04 | 3.98 | 3.98 | 62.8M |
| 2022-01-26 | 4.01 | 4.05 | 4.00 | 4.04 | 53.6M |
| 2022-01-25 | 4.10 | 4.12 | 4.01 | 4.01 | 96.4M |
| 2022-01-24 | 4.07 | 4.10 | 4.05 | 4.08 | 54.3M |
| 2022-01-21 | 4.14 | 4.15 | 4.10 | 4.10 | 74.7M |
| 2022-01-20 | 4.16 | 4.17 | 4.14 | 4.15 | 66.8M |
| 2022-01-19 | 4.16 | 4.19 | 4.14 | 4.16 | 61.5M |
| 2022-01-18 | 4.18 | 4.19 | 4.15 | 4.17 | 54.2M |
| 2022-01-17 | 4.15 | 4.19 | 4.14 | 4.17 | 59.7M |
| 2022-01-14 | 4.21 | 4.22 | 4.15 | 4.16 | 91.4M |
| 2022-01-13 | 4.25 | 4.26 | 4.21 | 4.22 | 91.8M |
| 2022-01-12 | 4.21 | 4.24 | 4.20 | 4.23 | 67.0M |
| 2022-01-11 | 4.25 | 4.26 | 4.20 | 4.21 | 96.8M |
| 2022-01-10 | 4.25 | 4.27 | 4.23 | 4.26 | 77.1M |
| 2022-01-07 | 4.23 | 4.28 | 4.22 | 4.25 | 106.7M |
| 2022-01-06 | 4.19 | 4.26 | 4.18 | 4.23 | 89.5M |
| 2022-01-05 | 4.26 | 4.27 | 4.19 | 4.21 | 91.6M |
| 2022-01-04 | 4.22 | 4.27 | 4.21 | 4.25 | 98.7M |