2.69
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.23 | 3.25 | 3.19 | 3.19 | 28.5M |
| 2022-12-29 | 3.19 | 3.25 | 3.19 | 3.21 | 26.2M |
| 2022-12-28 | 3.21 | 3.23 | 3.17 | 3.22 | 36.5M |
| 2022-12-27 | 3.21 | 3.24 | 3.19 | 3.24 | 32.9M |
| 2022-12-26 | 3.06 | 3.21 | 3.06 | 3.21 | 59.5M |
| 2022-12-23 | 3.09 | 3.11 | 3.05 | 3.07 | 36.5M |
| 2022-12-22 | 3.19 | 3.21 | 3.10 | 3.12 | 52.0M |
| 2022-12-21 | 3.25 | 3.25 | 3.17 | 3.19 | 39.4M |
| 2022-12-20 | 3.26 | 3.27 | 3.23 | 3.24 | 38.4M |
| 2022-12-19 | 3.26 | 3.34 | 3.26 | 3.28 | 47.9M |
| 2022-12-16 | 3.31 | 3.33 | 3.24 | 3.25 | 43.0M |
| 2022-12-15 | 3.26 | 3.34 | 3.25 | 3.34 | 45.1M |
| 2022-12-14 | 3.30 | 3.32 | 3.26 | 3.27 | 39.4M |
| 2022-12-13 | 3.35 | 3.38 | 3.29 | 3.30 | 53.3M |
| 2022-12-12 | 3.41 | 3.41 | 3.35 | 3.36 | 37.2M |
| 2022-12-09 | 3.43 | 3.44 | 3.40 | 3.41 | 32.3M |
| 2022-12-08 | 3.41 | 3.47 | 3.39 | 3.43 | 42.7M |
| 2022-12-07 | 3.36 | 3.46 | 3.35 | 3.42 | 62.3M |
| 2022-12-06 | 3.36 | 3.41 | 3.32 | 3.38 | 53.7M |
| 2022-12-05 | 3.43 | 3.43 | 3.35 | 3.37 | 62.4M |
| 2022-12-02 | 3.41 | 3.46 | 3.40 | 3.42 | 38.2M |
| 2022-12-01 | 3.40 | 3.45 | 3.40 | 3.42 | 61.2M |
| 2022-11-30 | 3.34 | 3.37 | 3.32 | 3.35 | 54.0M |
| 2022-11-29 | 3.31 | 3.35 | 3.29 | 3.33 | 60.5M |
| 2022-11-28 | 3.29 | 3.32 | 3.26 | 3.32 | 46.9M |
| 2022-11-25 | 3.41 | 3.41 | 3.34 | 3.35 | 52.4M |
| 2022-11-24 | 3.44 | 3.47 | 3.41 | 3.43 | 52.0M |
| 2022-11-23 | 3.36 | 3.44 | 3.33 | 3.44 | 56.9M |
| 2022-11-22 | 3.43 | 3.43 | 3.35 | 3.37 | 54.2M |
| 2022-11-21 | 3.39 | 3.45 | 3.38 | 3.45 | 48.0M |
| 2022-11-18 | 3.43 | 3.46 | 3.37 | 3.41 | 54.0M |
| 2022-11-17 | 3.45 | 3.46 | 3.37 | 3.42 | 63.0M |
| 2022-11-16 | 3.55 | 3.56 | 3.46 | 3.46 | 58.4M |
| 2022-11-15 | 3.47 | 3.56 | 3.45 | 3.56 | 59.4M |
| 2022-11-14 | 3.57 | 3.60 | 3.45 | 3.47 | 67.4M |
| 2022-11-11 | 3.67 | 3.68 | 3.56 | 3.58 | 53.7M |
| 2022-11-10 | 3.61 | 3.61 | 3.52 | 3.54 | 48.1M |
| 2022-11-09 | 3.71 | 3.71 | 3.62 | 3.63 | 38.5M |
| 2022-11-08 | 3.71 | 3.75 | 3.66 | 3.70 | 31.8M |
| 2022-11-07 | 3.72 | 3.76 | 3.69 | 3.72 | 43.9M |
| 2022-11-04 | 3.55 | 3.73 | 3.53 | 3.73 | 69.8M |
| 2022-11-03 | 3.50 | 3.59 | 3.50 | 3.55 | 51.5M |
| 2022-11-02 | 3.46 | 3.56 | 3.45 | 3.54 | 44.9M |
| 2022-11-01 | 3.35 | 3.49 | 3.35 | 3.49 | 59.6M |
| 2022-10-31 | 3.35 | 3.42 | 3.33 | 3.35 | 42.0M |
| 2022-10-28 | 3.49 | 3.50 | 3.36 | 3.39 | 51.7M |
| 2022-10-27 | 3.59 | 3.65 | 3.51 | 3.52 | 43.3M |
| 2022-10-26 | 3.53 | 3.58 | 3.48 | 3.55 | 48.4M |
| 2022-10-25 | 3.43 | 3.54 | 3.40 | 3.51 | 44.4M |
| 2022-10-24 | 3.51 | 3.55 | 3.41 | 3.45 | 45.3M |
| 2022-10-21 | 3.49 | 3.55 | 3.47 | 3.49 | 37.0M |
| 2022-10-20 | 3.56 | 3.57 | 3.46 | 3.50 | 48.7M |
| 2022-10-19 | 3.62 | 3.68 | 3.60 | 3.60 | 40.2M |
| 2022-10-18 | 3.65 | 3.67 | 3.60 | 3.63 | 40.3M |
| 2022-10-17 | 3.62 | 3.64 | 3.55 | 3.62 | 49.2M |
| 2022-10-14 | 3.59 | 3.69 | 3.53 | 3.66 | 55.9M |
| 2022-10-13 | 3.55 | 3.62 | 3.53 | 3.55 | 55.8M |
| 2022-10-12 | 3.45 | 3.57 | 3.36 | 3.57 | 52.2M |
| 2022-10-11 | 3.38 | 3.46 | 3.38 | 3.45 | 40.4M |
| 2022-10-10 | 3.42 | 3.47 | 3.34 | 3.36 | 38.9M |
| 2022-09-30 | 3.52 | 3.55 | 3.43 | 3.44 | 48.9M |
| 2022-09-29 | 3.53 | 3.58 | 3.49 | 3.55 | 46.1M |
| 2022-09-28 | 3.63 | 3.65 | 3.49 | 3.51 | 46.3M |
| 2022-09-27 | 3.63 | 3.67 | 3.59 | 3.66 | 44.8M |
| 2022-09-26 | 3.54 | 3.69 | 3.54 | 3.63 | 49.4M |
| 2022-09-23 | 3.61 | 3.67 | 3.54 | 3.58 | 39.9M |
| 2022-09-22 | 3.60 | 3.67 | 3.56 | 3.63 | 36.9M |
| 2022-09-21 | 3.62 | 3.66 | 3.59 | 3.62 | 43.8M |
| 2022-09-20 | 3.58 | 3.70 | 3.57 | 3.65 | 48.1M |
| 2022-09-19 | 3.53 | 3.60 | 3.52 | 3.55 | 40.2M |
| 2022-09-16 | 3.59 | 3.63 | 3.55 | 3.56 | 49.1M |
| 2022-09-15 | 3.82 | 3.84 | 3.58 | 3.62 | 63.5M |
| 2022-09-14 | 3.84 | 3.88 | 3.79 | 3.81 | 44.6M |
| 2022-09-13 | 3.92 | 3.93 | 3.85 | 3.89 | 31.3M |
| 2022-09-09 | 3.90 | 3.91 | 3.84 | 3.91 | 37.8M |
| 2022-09-08 | 3.95 | 3.97 | 3.89 | 3.91 | 33.4M |
| 2022-09-07 | 3.88 | 4.00 | 3.86 | 3.96 | 44.9M |
| 2022-09-06 | 3.80 | 3.91 | 3.73 | 3.90 | 57.1M |
| 2022-09-05 | 3.75 | 3.82 | 3.74 | 3.80 | 35.7M |
| 2022-09-02 | 3.81 | 3.82 | 3.73 | 3.77 | 42.2M |
| 2022-09-01 | 3.83 | 3.87 | 3.79 | 3.80 | 41.1M |
| 2022-08-31 | 4.00 | 4.01 | 3.82 | 3.84 | 57.8M |
| 2022-08-30 | 4.05 | 4.07 | 4.00 | 4.01 | 38.2M |
| 2022-08-29 | 4.00 | 4.08 | 3.98 | 4.05 | 42.9M |
| 2022-08-26 | 4.08 | 4.13 | 4.04 | 4.06 | 47.0M |
| 2022-08-25 | 4.17 | 4.19 | 4.02 | 4.08 | 53.8M |
| 2022-08-24 | 4.36 | 4.37 | 4.15 | 4.17 | 54.0M |
| 2022-08-23 | 4.27 | 4.36 | 4.26 | 4.32 | 42.9M |
| 2022-08-22 | 1.30 | 1.33 | 1.28 | 1.33 | 170.5M |
| 2022-08-19 | 1.34 | 1.34 | 1.30 | 1.31 | 179.5M |
| 2022-08-18 | 1.33 | 1.36 | 1.33 | 1.34 | 134.0M |
| 2022-08-17 | 1.33 | 1.34 | 1.32 | 1.34 | 150.2M |
| 2022-08-16 | 1.33 | 1.35 | 1.32 | 1.33 | 142.2M |
| 2022-08-15 | 1.28 | 1.33 | 1.28 | 1.32 | 176.7M |
| 2022-08-12 | 1.29 | 1.30 | 1.28 | 1.28 | 109.8M |
| 2022-08-11 | 1.29 | 1.30 | 1.27 | 1.30 | 144.4M |
| 2022-08-10 | 1.30 | 1.30 | 1.28 | 1.29 | 149.6M |
| 2022-08-09 | 1.28 | 1.31 | 1.27 | 1.30 | 160.1M |
| 2022-08-08 | 1.26 | 1.28 | 1.24 | 1.27 | 133.2M |
| 2022-08-05 | 1.26 | 1.27 | 1.24 | 1.26 | 135.2M |
| 2022-08-04 | 1.26 | 1.27 | 1.24 | 1.26 | 144.5M |
| 2022-08-03 | 1.29 | 1.32 | 1.25 | 1.26 | 170.0M |
| 2022-08-02 | 1.32 | 1.32 | 1.28 | 1.29 | 168.8M |
| 2022-08-01 | 1.29 | 1.33 | 1.27 | 1.33 | 149.7M |
| 2022-07-29 | 1.31 | 1.32 | 1.29 | 1.30 | 129.7M |
| 2022-07-28 | 1.32 | 1.33 | 1.30 | 1.31 | 131.5M |
| 2022-07-27 | 1.30 | 1.32 | 1.28 | 1.32 | 138.6M |
| 2022-07-26 | 1.28 | 1.32 | 1.28 | 1.30 | 143.9M |
| 2022-07-25 | 1.30 | 1.31 | 1.28 | 1.28 | 158.5M |
| 2022-07-22 | 1.31 | 1.32 | 1.29 | 1.31 | 144.3M |
| 2022-07-21 | 1.32 | 1.33 | 1.30 | 1.30 | 130.0M |
| 2022-07-20 | 1.32 | 1.34 | 1.32 | 1.32 | 131.7M |
| 2022-07-19 | 1.35 | 1.35 | 1.31 | 1.32 | 159.9M |
| 2022-07-18 | 1.35 | 1.36 | 1.31 | 1.35 | 142.5M |
| 2022-07-15 | 1.36 | 1.38 | 1.34 | 1.34 | 184.4M |
| 2022-07-14 | 1.32 | 1.37 | 1.32 | 1.36 | 186.6M |
| 2022-07-13 | 1.29 | 1.34 | 1.27 | 1.33 | 220.7M |
| 2022-07-12 | 1.31 | 1.33 | 1.28 | 1.29 | 180.2M |
| 2022-07-11 | 1.34 | 1.34 | 1.29 | 1.31 | 215.0M |
| 2022-07-08 | 1.40 | 1.41 | 1.35 | 1.35 | 204.5M |
| 2022-07-07 | 1.35 | 1.39 | 1.34 | 1.39 | 195.9M |
| 2022-07-06 | 1.35 | 1.37 | 1.33 | 1.35 | 178.2M |
| 2022-07-05 | 1.35 | 1.37 | 1.34 | 1.36 | 146.9M |
| 2022-07-04 | 1.32 | 1.35 | 1.30 | 1.35 | 185.8M |
| 2022-07-01 | 1.33 | 1.34 | 1.32 | 1.32 | 172.3M |
| 2022-06-30 | 1.29 | 1.34 | 1.29 | 1.33 | 211.2M |
| 2022-06-29 | 1.35 | 1.35 | 1.29 | 1.29 | 232.8M |
| 2022-06-28 | 1.33 | 1.36 | 1.31 | 1.35 | 166.6M |
| 2022-06-27 | 1.34 | 1.35 | 1.32 | 1.33 | 179.4M |
| 2022-06-24 | 1.30 | 1.33 | 1.30 | 1.32 | 184.6M |
| 2022-06-23 | 1.27 | 1.30 | 1.25 | 1.30 | 219.9M |
| 2022-06-22 | 1.25 | 1.29 | 1.25 | 1.26 | 199.0M |
| 2022-06-21 | 1.27 | 1.28 | 1.24 | 1.25 | 195.9M |
| 2022-06-20 | 1.26 | 1.29 | 1.26 | 1.27 | 223.3M |
| 2022-06-17 | 1.19 | 1.25 | 1.19 | 1.25 | 195.7M |
| 2022-06-16 | 1.19 | 1.22 | 1.19 | 1.20 | 156.9M |
| 2022-06-15 | 1.20 | 1.22 | 1.17 | 1.19 | 184.2M |
| 2022-06-14 | 1.19 | 1.20 | 1.16 | 1.20 | 159.7M |
| 2022-06-13 | 1.18 | 1.22 | 1.18 | 1.21 | 181.5M |
| 2022-06-10 | 1.15 | 1.20 | 1.15 | 1.20 | 182.6M |
| 2022-06-09 | 1.17 | 1.19 | 1.15 | 1.16 | 154.3M |
| 2022-06-08 | 1.18 | 1.19 | 1.15 | 1.18 | 190.2M |
| 2022-06-07 | 1.19 | 1.20 | 1.17 | 1.18 | 153.5M |
| 2022-06-06 | 1.12 | 1.19 | 1.12 | 1.18 | 225.7M |
| 2022-06-02 | 1.09 | 1.12 | 1.08 | 1.12 | 182.0M |
| 2022-06-01 | 1.09 | 1.10 | 1.07 | 1.09 | 146.8M |
| 2022-05-31 | 1.07 | 1.09 | 1.06 | 1.09 | 160.0M |
| 2022-05-30 | 1.06 | 1.07 | 1.05 | 1.07 | 148.2M |
| 2022-05-27 | 1.07 | 1.08 | 1.05 | 1.05 | 129.7M |
| 2022-05-26 | 1.06 | 1.07 | 1.04 | 1.06 | 134.6M |
| 2022-05-25 | 1.04 | 1.06 | 1.04 | 1.06 | 145.8M |
| 2022-05-24 | 1.08 | 1.09 | 1.05 | 1.05 | 156.7M |
| 2022-05-23 | 1.09 | 1.09 | 1.07 | 1.09 | 136.8M |
| 2022-05-20 | 1.09 | 1.10 | 1.07 | 1.09 | 175.1M |
| 2022-05-19 | 1.03 | 1.08 | 1.02 | 1.08 | 171.4M |
| 2022-05-18 | 1.04 | 1.05 | 1.03 | 1.04 | 244.7M |
| 2022-05-17 | 1.00 | 1.04 | 1.00 | 1.03 | 169.7M |
| 2022-05-16 | 1.01 | 1.03 | 1.00 | 1.00 | 116.6M |
| 2022-05-13 | 1.01 | 1.02 | 1.00 | 1.01 | 110.6M |
| 2022-05-12 | 1.00 | 1.02 | 1.00 | 1.01 | 135.9M |
| 2022-05-11 | 0.98 | 1.04 | 0.97 | 1.01 | 227.6M |
| 2022-05-10 | 0.93 | 0.98 | 0.93 | 0.97 | 139.1M |
| 2022-05-09 | 0.93 | 0.95 | 0.93 | 0.95 | 109.5M |
| 2022-05-06 | 0.93 | 0.95 | 0.92 | 0.94 | 143.8M |
| 2022-05-05 | 0.94 | 0.97 | 0.94 | 0.96 | 195.4M |
| 2022-04-29 | 0.92 | 0.96 | 0.91 | 0.96 | 207.3M |
| 2022-04-28 | 0.90 | 0.94 | 0.89 | 0.92 | 203.7M |
| 2022-04-27 | 0.82 | 0.92 | 0.82 | 0.92 | 235.7M |
| 2022-04-26 | 0.85 | 0.86 | 0.83 | 0.84 | 150.1M |
| 2022-04-25 | 0.90 | 0.90 | 0.85 | 0.85 | 140.3M |
| 2022-04-22 | 0.92 | 0.93 | 0.91 | 0.92 | 119.9M |
| 2022-04-21 | 0.96 | 0.98 | 0.93 | 0.93 | 151.1M |
| 2022-04-20 | 1.00 | 1.00 | 0.97 | 0.97 | 141.2M |
| 2022-04-19 | 1.01 | 1.03 | 1.01 | 1.01 | 112.9M |
| 2022-04-18 | 0.98 | 1.01 | 0.97 | 1.01 | 137.0M |
| 2022-04-15 | 1.00 | 1.00 | 0.97 | 0.99 | 150.0M |
| 2022-04-14 | 1.03 | 1.03 | 1.00 | 1.01 | 152.2M |
| 2022-04-13 | 1.02 | 1.03 | 1.01 | 1.02 | 110.8M |
| 2022-04-12 | 1.01 | 1.03 | 1.00 | 1.03 | 125.5M |
| 2022-04-11 | 1.06 | 1.06 | 1.01 | 1.01 | 155.3M |
| 2022-04-08 | 1.08 | 1.09 | 1.06 | 1.07 | 190.6M |
| 2022-04-07 | 1.09 | 1.10 | 1.08 | 1.08 | 131.6M |
| 2022-04-06 | 1.12 | 1.12 | 1.09 | 1.10 | 161.2M |
| 2022-04-01 | 1.11 | 1.14 | 1.11 | 1.13 | 113.1M |
| 2022-03-31 | 1.16 | 1.16 | 1.12 | 1.12 | 140.1M |
| 2022-03-30 | 1.13 | 1.16 | 1.12 | 1.16 | 144.3M |
| 2022-03-29 | 1.12 | 1.14 | 1.11 | 1.12 | 125.0M |
| 2022-03-28 | 1.12 | 1.13 | 1.11 | 1.11 | 115.8M |
| 2022-03-25 | 1.17 | 1.17 | 1.13 | 1.13 | 121.1M |
| 2022-03-24 | 1.17 | 1.18 | 1.15 | 1.17 | 126.9M |
| 2022-03-23 | 1.19 | 1.20 | 1.18 | 1.19 | 110.0M |
| 2022-03-22 | 1.19 | 1.20 | 1.17 | 1.18 | 109.4M |
| 2022-03-21 | 1.19 | 1.21 | 1.18 | 1.20 | 95.1M |
| 2022-03-18 | 1.18 | 1.19 | 1.17 | 1.19 | 108.0M |
| 2022-03-17 | 1.20 | 1.22 | 1.19 | 1.19 | 136.9M |
| 2022-03-16 | 1.15 | 1.19 | 1.11 | 1.19 | 145.2M |
| 2022-03-15 | 1.14 | 1.18 | 1.12 | 1.13 | 113.0M |
| 2022-03-14 | 1.17 | 1.18 | 1.15 | 1.15 | 101.3M |
| 2022-03-11 | 1.17 | 1.19 | 1.15 | 1.19 | 129.7M |
| 2022-03-10 | 1.19 | 1.21 | 1.18 | 1.20 | 158.9M |
| 2022-03-09 | 1.16 | 1.16 | 1.09 | 1.15 | 122.0M |
| 2022-03-08 | 1.17 | 1.18 | 1.14 | 1.15 | 126.7M |
| 2022-03-07 | 1.20 | 1.20 | 1.17 | 1.17 | 141.8M |
| 2022-03-04 | 1.21 | 1.24 | 1.20 | 1.21 | 128.0M |
| 2022-03-03 | 1.26 | 1.26 | 1.23 | 1.23 | 124.3M |
| 2022-03-02 | 1.26 | 1.26 | 1.23 | 1.25 | 123.7M |
| 2022-03-01 | 1.29 | 1.30 | 1.26 | 1.27 | 114.6M |
| 2022-02-28 | 1.25 | 1.27 | 1.24 | 1.27 | 151.2M |
| 2022-02-25 | 1.24 | 1.26 | 1.23 | 1.24 | 108.6M |
| 2022-02-24 | 1.21 | 1.25 | 1.20 | 1.22 | 136.8M |
| 2022-02-23 | 1.18 | 1.23 | 1.18 | 1.23 | 116.2M |
| 2022-02-22 | 1.17 | 1.19 | 1.16 | 1.19 | 97.0M |
| 2022-02-21 | 1.18 | 1.19 | 1.16 | 1.18 | 81.4M |
| 2022-02-18 | 1.18 | 1.19 | 1.17 | 1.18 | 94.6M |
| 2022-02-17 | 1.15 | 1.20 | 1.15 | 1.19 | 155.0M |
| 2022-02-16 | 1.18 | 1.18 | 1.16 | 1.16 | 92.5M |
| 2022-02-15 | 1.12 | 1.16 | 1.12 | 1.16 | 163.7M |
| 2022-02-14 | 1.10 | 1.13 | 1.10 | 1.12 | 105.2M |
| 2022-02-11 | 1.13 | 1.15 | 1.11 | 1.11 | 118.4M |
| 2022-02-10 | 1.17 | 1.18 | 1.13 | 1.14 | 143.6M |
| 2022-02-09 | 1.16 | 1.18 | 1.14 | 1.17 | 113.1M |
| 2022-02-08 | 1.21 | 1.21 | 1.14 | 1.17 | 137.4M |
| 2022-02-07 | 1.22 | 1.24 | 1.20 | 1.21 | 101.5M |
| 2022-01-28 | 1.22 | 1.23 | 1.17 | 1.20 | 113.4M |
| 2022-01-27 | 1.24 | 1.25 | 1.20 | 1.21 | 110.9M |
| 2022-01-26 | 1.23 | 1.25 | 1.22 | 1.24 | 99.8M |
| 2022-01-25 | 1.25 | 1.26 | 1.22 | 1.22 | 119.2M |
| 2022-01-24 | 1.21 | 1.26 | 1.21 | 1.25 | 123.1M |
| 2022-01-21 | 1.22 | 1.24 | 1.20 | 1.22 | 81.2M |
| 2022-01-20 | 1.23 | 1.24 | 1.22 | 1.22 | 77.9M |
| 2022-01-19 | 1.26 | 1.26 | 1.22 | 1.23 | 126.2M |
| 2022-01-18 | 1.27 | 1.28 | 1.26 | 1.27 | 73.9M |
| 2022-01-17 | 1.25 | 1.28 | 1.25 | 1.27 | 92.2M |
| 2022-01-14 | 1.23 | 1.26 | 1.23 | 1.25 | 100.3M |
| 2022-01-13 | 1.26 | 1.27 | 1.23 | 1.24 | 101.9M |
| 2022-01-12 | 1.23 | 1.26 | 1.23 | 1.26 | 145.5M |
| 2022-01-11 | 1.23 | 1.24 | 1.21 | 1.21 | 91.2M |
| 2022-01-10 | 1.23 | 1.24 | 1.22 | 1.23 | 103.2M |
| 2022-01-07 | 1.26 | 1.27 | 1.23 | 1.24 | 115.0M |
| 2022-01-06 | 1.25 | 1.27 | 1.23 | 1.26 | 159.8M |
| 2022-01-05 | 1.31 | 1.31 | 1.26 | 1.26 | 223.9M |
| 2022-01-04 | 1.37 | 1.38 | 1.31 | 1.31 | 113.8M |