5.01
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.19 | 5.32 | 5.17 | 5.28 | 5.9M |
| 2022-12-29 | 5.21 | 5.26 | 5.16 | 5.19 | 4.9M |
| 2022-12-28 | 5.28 | 5.29 | 5.19 | 5.23 | 5.0M |
| 2022-12-27 | 5.30 | 5.31 | 5.23 | 5.27 | 4.7M |
| 2022-12-26 | 5.25 | 5.28 | 5.20 | 5.27 | 5.4M |
| 2022-12-23 | 5.26 | 5.33 | 5.18 | 5.22 | 6.9M |
| 2022-12-22 | 5.42 | 5.47 | 5.27 | 5.29 | 8.8M |
| 2022-12-21 | 5.40 | 5.47 | 5.35 | 5.42 | 7.3M |
| 2022-12-20 | 5.50 | 5.54 | 5.36 | 5.40 | 11.1M |
| 2022-12-19 | 5.75 | 5.85 | 5.52 | 5.54 | 14.8M |
| 2022-12-16 | 5.70 | 5.81 | 5.67 | 5.71 | 12.3M |
| 2022-12-15 | 5.79 | 5.84 | 5.66 | 5.71 | 15.5M |
| 2022-12-14 | 5.89 | 5.91 | 5.75 | 5.79 | 18.7M |
| 2022-12-13 | 6.13 | 6.14 | 5.83 | 5.94 | 24.8M |
| 2022-12-12 | 6.00 | 6.28 | 5.99 | 6.05 | 44.3M |
| 2022-12-09 | 5.60 | 5.88 | 5.58 | 5.80 | 21.1M |
| 2022-12-08 | 5.51 | 5.62 | 5.43 | 5.55 | 9.4M |
| 2022-12-07 | 5.53 | 5.58 | 5.48 | 5.51 | 6.2M |
| 2022-12-06 | 5.60 | 5.60 | 5.50 | 5.52 | 5.9M |
| 2022-12-05 | 5.59 | 5.63 | 5.55 | 5.61 | 6.3M |
| 2022-12-02 | 5.54 | 5.58 | 5.51 | 5.56 | 5.1M |
| 2022-12-01 | 5.60 | 5.64 | 5.53 | 5.53 | 5.3M |
| 2022-11-30 | 5.58 | 5.63 | 5.54 | 5.55 | 6.1M |
| 2022-11-29 | 5.45 | 5.62 | 5.42 | 5.60 | 10.1M |
| 2022-11-28 | 5.35 | 5.43 | 5.27 | 5.40 | 5.6M |
| 2022-11-25 | 5.45 | 5.45 | 5.38 | 5.40 | 3.3M |
| 2022-11-24 | 5.44 | 5.46 | 5.39 | 5.44 | 4.2M |
| 2022-11-23 | 5.49 | 5.50 | 5.33 | 5.42 | 5.9M |
| 2022-11-22 | 5.58 | 5.63 | 5.47 | 5.49 | 6.7M |
| 2022-11-21 | 5.52 | 5.61 | 5.48 | 5.60 | 6.4M |
| 2022-11-18 | 5.60 | 5.65 | 5.54 | 5.56 | 7.1M |
| 2022-11-17 | 5.62 | 5.62 | 5.53 | 5.57 | 7.2M |
| 2022-11-16 | 5.75 | 5.76 | 5.60 | 5.61 | 8.3M |
| 2022-11-15 | 5.68 | 5.74 | 5.52 | 5.72 | 15.2M |
| 2022-11-14 | 5.59 | 5.81 | 5.56 | 5.64 | 18.7M |
| 2022-11-11 | 5.57 | 5.62 | 5.51 | 5.52 | 7.4M |
| 2022-11-10 | 5.50 | 5.54 | 5.42 | 5.48 | 4.5M |
| 2022-11-09 | 5.50 | 5.58 | 5.48 | 5.51 | 3.6M |
| 2022-11-08 | 5.52 | 5.55 | 5.46 | 5.49 | 3.7M |
| 2022-11-07 | 5.53 | 5.57 | 5.46 | 5.52 | 4.9M |
| 2022-11-04 | 5.45 | 5.52 | 5.40 | 5.52 | 5.9M |
| 2022-11-03 | 5.35 | 5.45 | 5.29 | 5.43 | 4.6M |
| 2022-11-02 | 5.24 | 5.43 | 5.24 | 5.38 | 5.6M |
| 2022-11-01 | 5.23 | 5.29 | 5.15 | 5.27 | 3.7M |
| 2022-10-31 | 5.07 | 5.32 | 5.06 | 5.20 | 5.2M |
| 2022-10-28 | 5.44 | 5.49 | 5.20 | 5.22 | 5.3M |
| 2022-10-27 | 5.50 | 5.59 | 5.45 | 5.49 | 5.7M |
| 2022-10-26 | 5.38 | 5.57 | 5.37 | 5.47 | 8.4M |
| 2022-10-25 | 5.39 | 5.46 | 5.22 | 5.33 | 6.2M |
| 2022-10-24 | 5.51 | 5.72 | 5.35 | 5.39 | 6.7M |
| 2022-10-21 | 5.58 | 5.60 | 5.49 | 5.50 | 2.4M |
| 2022-10-20 | 5.58 | 5.62 | 5.48 | 5.52 | 3.8M |
| 2022-10-19 | 5.60 | 5.67 | 5.56 | 5.57 | 2.2M |
| 2022-10-18 | 5.58 | 5.69 | 5.58 | 5.63 | 3.2M |
| 2022-10-17 | 5.58 | 5.67 | 5.54 | 5.64 | 3.3M |
| 2022-10-14 | 5.56 | 5.63 | 5.54 | 5.60 | 3.6M |
| 2022-10-13 | 5.40 | 5.62 | 5.31 | 5.54 | 7.7M |
| 2022-10-12 | 5.17 | 5.40 | 5.13 | 5.39 | 5.4M |
| 2022-10-11 | 5.22 | 5.30 | 5.16 | 5.21 | 5.4M |
| 2022-10-10 | 5.35 | 5.41 | 5.18 | 5.22 | 4.7M |
| 2022-09-30 | 5.39 | 5.55 | 5.31 | 5.31 | 8.0M |
| 2022-09-29 | 5.48 | 5.64 | 5.35 | 5.42 | 13.7M |
| 2022-09-28 | 5.73 | 5.79 | 5.67 | 5.75 | 10.6M |
| 2022-09-27 | 5.61 | 5.74 | 5.55 | 5.71 | 7.3M |
| 2022-09-26 | 5.55 | 5.62 | 5.44 | 5.53 | 3.2M |
| 2022-09-23 | 5.72 | 5.72 | 5.52 | 5.55 | 3.1M |
| 2022-09-22 | 5.73 | 5.78 | 5.66 | 5.67 | 2.1M |
| 2022-09-21 | 5.69 | 5.77 | 5.58 | 5.75 | 2.2M |
| 2022-09-20 | 5.68 | 5.76 | 5.66 | 5.71 | 2.5M |
| 2022-09-19 | 5.70 | 5.80 | 5.66 | 5.68 | 3.7M |
| 2022-09-16 | 5.97 | 5.98 | 5.71 | 5.71 | 5.0M |
| 2022-09-15 | 6.12 | 6.16 | 5.91 | 5.95 | 3.7M |
| 2022-09-14 | 6.14 | 6.16 | 6.03 | 6.11 | 2.8M |
| 2022-09-13 | 6.15 | 6.24 | 6.13 | 6.17 | 2.8M |
| 2022-09-09 | 6.16 | 6.21 | 6.13 | 6.15 | 2.0M |
| 2022-09-08 | 6.26 | 6.28 | 6.15 | 6.15 | 2.2M |
| 2022-09-07 | 6.32 | 6.33 | 6.23 | 6.24 | 2.5M |
| 2022-09-06 | 6.23 | 6.31 | 6.19 | 6.30 | 3.0M |
| 2022-09-05 | 6.21 | 6.26 | 6.14 | 6.23 | 2.4M |
| 2022-09-02 | 6.05 | 6.22 | 6.04 | 6.18 | 3.1M |
| 2022-09-01 | 6.27 | 6.32 | 6.05 | 6.07 | 5.7M |
| 2022-08-31 | 6.40 | 6.44 | 6.25 | 6.26 | 4.5M |
| 2022-08-30 | 6.47 | 6.54 | 6.38 | 6.45 | 2.6M |
| 2022-08-29 | 6.39 | 6.54 | 6.32 | 6.47 | 2.4M |
| 2022-08-26 | 6.46 | 6.52 | 6.41 | 6.43 | 2.6M |
| 2022-08-25 | 6.45 | 6.48 | 6.30 | 6.43 | 4.3M |
| 2022-08-24 | 6.62 | 6.66 | 6.40 | 6.43 | 5.3M |
| 2022-08-23 | 6.65 | 6.72 | 6.60 | 6.62 | 2.8M |
| 2022-08-22 | 6.57 | 6.70 | 6.55 | 6.67 | 3.2M |
| 2022-08-19 | 6.70 | 6.72 | 6.56 | 6.56 | 3.3M |
| 2022-08-18 | 6.66 | 6.72 | 6.61 | 6.66 | 3.4M |
| 2022-08-17 | 6.78 | 6.78 | 6.66 | 6.74 | 4.2M |
| 2022-08-16 | 6.80 | 6.80 | 6.71 | 6.75 | 3.4M |
| 2022-08-15 | 6.75 | 6.81 | 6.65 | 6.78 | 4.5M |
| 2022-08-12 | 6.84 | 6.85 | 6.73 | 6.74 | 3.7M |
| 2022-08-11 | 6.83 | 6.85 | 6.75 | 6.83 | 7.1M |
| 2022-08-10 | 6.79 | 6.90 | 6.66 | 6.81 | 7.4M |
| 2022-08-09 | 6.61 | 6.86 | 6.57 | 6.74 | 10.7M |
| 2022-08-08 | 6.43 | 6.65 | 6.34 | 6.63 | 7.4M |
| 2022-08-05 | 6.23 | 6.40 | 6.17 | 6.39 | 4.4M |
| 2022-08-04 | 6.21 | 6.25 | 6.07 | 6.19 | 3.8M |
| 2022-08-03 | 6.28 | 6.38 | 6.16 | 6.17 | 4.5M |
| 2022-08-02 | 6.40 | 6.42 | 6.11 | 6.26 | 7.6M |
| 2022-08-01 | 6.37 | 6.50 | 6.35 | 6.43 | 4.8M |
| 2022-07-29 | 6.43 | 6.56 | 6.39 | 6.46 | 5.9M |
| 2022-07-28 | 6.34 | 6.46 | 6.32 | 6.39 | 5.1M |
| 2022-07-27 | 6.27 | 6.33 | 6.25 | 6.32 | 2.8M |
| 2022-07-26 | 6.19 | 6.29 | 6.18 | 6.28 | 3.2M |
| 2022-07-25 | 6.26 | 6.32 | 6.16 | 6.16 | 3.2M |
| 2022-07-22 | 6.33 | 6.38 | 6.18 | 6.23 | 3.4M |
| 2022-07-21 | 6.28 | 6.36 | 6.26 | 6.31 | 3.2M |
| 2022-07-20 | 6.29 | 6.33 | 6.24 | 6.31 | 3.8M |
| 2022-07-19 | 6.11 | 6.28 | 6.11 | 6.28 | 5.3M |
| 2022-07-18 | 6.07 | 6.18 | 6.05 | 6.11 | 4.2M |
| 2022-07-15 | 6.12 | 6.17 | 6.02 | 6.08 | 3.6M |
| 2022-07-14 | 5.95 | 6.15 | 5.90 | 6.12 | 4.5M |
| 2022-07-13 | 5.96 | 5.99 | 5.80 | 5.97 | 6.7M |
| 2022-07-12 | 6.11 | 6.12 | 5.93 | 5.94 | 5.0M |
| 2022-07-11 | 6.24 | 6.27 | 6.01 | 6.08 | 5.5M |
| 2022-07-08 | 6.28 | 6.38 | 6.25 | 6.26 | 2.9M |
| 2022-07-07 | 6.26 | 6.37 | 6.26 | 6.28 | 3.7M |
| 2022-07-06 | 6.39 | 6.39 | 6.24 | 6.33 | 4.2M |
| 2022-07-05 | 6.43 | 6.43 | 6.29 | 6.36 | 4.3M |
| 2022-07-04 | 6.35 | 6.42 | 6.30 | 6.40 | 5.8M |
| 2022-07-01 | 6.36 | 6.40 | 6.31 | 6.34 | 3.7M |
| 2022-06-30 | 6.26 | 6.44 | 6.25 | 6.36 | 6.1M |
| 2022-06-29 | 6.42 | 6.43 | 6.23 | 6.25 | 5.7M |
| 2022-06-28 | 6.38 | 6.41 | 6.32 | 6.37 | 5.4M |
| 2022-06-27 | 6.37 | 6.45 | 6.28 | 6.34 | 6.5M |
| 2022-06-24 | 6.23 | 6.34 | 6.17 | 6.33 | 7.1M |
| 2022-06-23 | 6.14 | 6.22 | 6.10 | 6.19 | 3.4M |
| 2022-06-22 | 6.27 | 6.27 | 6.12 | 6.14 | 4.5M |
| 2022-06-21 | 6.42 | 6.42 | 6.19 | 6.30 | 5.2M |
| 2022-06-20 | 6.24 | 6.46 | 6.21 | 6.40 | 9.0M |
| 2022-06-17 | 6.12 | 6.28 | 6.10 | 6.24 | 8.4M |
| 2022-06-16 | 6.08 | 6.19 | 6.06 | 6.16 | 5.3M |
| 2022-06-15 | 6.15 | 6.26 | 6.09 | 6.09 | 5.9M |
| 2022-06-14 | 6.14 | 6.15 | 5.97 | 6.14 | 3.8M |
| 2022-06-13 | 6.03 | 6.18 | 6.00 | 6.14 | 3.9M |
| 2022-06-10 | 5.95 | 6.10 | 5.94 | 6.07 | 4.1M |
| 2022-06-09 | 6.09 | 6.09 | 5.96 | 6.00 | 2.7M |
| 2022-06-08 | 6.16 | 6.17 | 5.96 | 6.10 | 3.4M |
| 2022-06-07 | 6.18 | 6.27 | 6.05 | 6.10 | 4.3M |
| 2022-06-06 | 6.16 | 6.29 | 6.14 | 6.20 | 4.5M |
| 2022-06-02 | 6.03 | 6.22 | 5.97 | 6.22 | 6.3M |
| 2022-06-01 | 5.91 | 6.01 | 5.85 | 5.98 | 3.8M |
| 2022-05-31 | 5.81 | 5.90 | 5.75 | 5.88 | 3.5M |
| 2022-05-30 | 5.75 | 5.83 | 5.74 | 5.81 | 3.5M |
| 2022-05-27 | 5.80 | 5.82 | 5.68 | 5.73 | 2.0M |
| 2022-05-26 | 5.71 | 5.80 | 5.62 | 5.75 | 1.9M |
| 2022-05-25 | 5.71 | 5.79 | 5.69 | 5.74 | 1.8M |
| 2022-05-24 | 6.00 | 6.03 | 5.70 | 5.70 | 3.9M |
| 2022-05-23 | 5.87 | 6.01 | 5.85 | 6.00 | 4.2M |
| 2022-05-20 | 5.92 | 6.01 | 5.82 | 5.90 | 3.2M |
| 2022-05-19 | 5.80 | 5.92 | 5.78 | 5.91 | 2.8M |
| 2022-05-18 | 5.89 | 5.96 | 5.86 | 5.91 | 3.8M |
| 2022-05-17 | 5.87 | 5.97 | 5.75 | 5.88 | 5.3M |
| 2022-05-16 | 6.00 | 6.05 | 5.85 | 5.90 | 3.7M |
| 2022-05-13 | 5.77 | 5.96 | 5.77 | 5.93 | 5.0M |
| 2022-05-12 | 5.81 | 5.85 | 5.70 | 5.80 | 3.7M |
| 2022-05-11 | 5.78 | 5.93 | 5.70 | 5.79 | 6.6M |
| 2022-05-10 | 5.58 | 5.83 | 5.56 | 5.79 | 6.0M |
| 2022-05-09 | 5.59 | 5.68 | 5.52 | 5.66 | 3.0M |
| 2022-05-06 | 5.49 | 5.60 | 5.41 | 5.51 | 4.5M |
| 2022-05-05 | 5.57 | 5.71 | 5.49 | 5.60 | 4.9M |
| 2022-04-29 | 5.33 | 5.64 | 5.25 | 5.60 | 5.3M |
| 2022-04-28 | 5.25 | 5.41 | 5.20 | 5.28 | 5.4M |
| 2022-04-27 | 4.98 | 5.32 | 4.70 | 5.31 | 7.9M |
| 2022-04-26 | 5.60 | 5.61 | 5.04 | 5.06 | 5.5M |
| 2022-04-25 | 5.86 | 5.87 | 5.55 | 5.63 | 8.3M |
| 2022-04-22 | 5.97 | 6.07 | 5.73 | 5.94 | 7.3M |
| 2022-04-21 | 6.16 | 6.16 | 5.89 | 5.91 | 6.8M |
| 2022-04-20 | 6.31 | 6.35 | 6.07 | 6.14 | 6.8M |
| 2022-04-19 | 6.11 | 6.26 | 6.06 | 6.25 | 5.4M |
| 2022-04-18 | 6.04 | 6.14 | 5.92 | 6.09 | 3.4M |
| 2022-04-15 | 6.15 | 6.21 | 6.04 | 6.06 | 3.0M |
| 2022-04-14 | 6.00 | 6.26 | 5.94 | 6.20 | 5.3M |
| 2022-04-13 | 6.09 | 6.09 | 5.93 | 5.95 | 4.3M |
| 2022-04-12 | 6.09 | 6.13 | 5.94 | 6.10 | 5.2M |
| 2022-04-11 | 6.29 | 6.31 | 6.06 | 6.09 | 5.9M |
| 2022-04-08 | 6.36 | 6.44 | 6.24 | 6.30 | 4.0M |
| 2022-04-07 | 6.48 | 6.57 | 6.36 | 6.37 | 7.0M |
| 2022-04-06 | 6.61 | 6.61 | 6.44 | 6.50 | 7.3M |
| 2022-04-01 | 6.56 | 6.65 | 6.48 | 6.54 | 6.1M |
| 2022-03-31 | 6.43 | 6.66 | 6.36 | 6.58 | 9.0M |
| 2022-03-30 | 6.18 | 6.50 | 6.16 | 6.45 | 7.8M |
| 2022-03-29 | 6.31 | 6.34 | 6.10 | 6.13 | 6.2M |
| 2022-03-28 | 6.36 | 6.41 | 6.18 | 6.25 | 7.1M |
| 2022-03-25 | 6.51 | 6.57 | 6.37 | 6.39 | 4.9M |
| 2022-03-24 | 6.54 | 6.57 | 6.45 | 6.49 | 4.4M |
| 2022-03-23 | 6.64 | 6.64 | 6.52 | 6.56 | 4.6M |
| 2022-03-22 | 6.59 | 6.68 | 6.45 | 6.61 | 6.6M |
| 2022-03-21 | 6.79 | 6.84 | 6.54 | 6.64 | 9.2M |
| 2022-03-18 | 6.63 | 7.06 | 6.51 | 6.78 | 15.0M |
| 2022-03-17 | 6.59 | 6.70 | 6.57 | 6.62 | 6.1M |
| 2022-03-16 | 6.39 | 6.57 | 6.23 | 6.55 | 7.6M |
| 2022-03-15 | 6.46 | 6.54 | 6.24 | 6.24 | 9.4M |
| 2022-03-14 | 6.86 | 7.14 | 6.58 | 6.59 | 12.9M |
| 2022-03-11 | 6.65 | 6.84 | 6.45 | 6.82 | 8.9M |
| 2022-03-10 | 6.54 | 6.81 | 6.51 | 6.66 | 10.6M |
| 2022-03-09 | 6.46 | 6.51 | 5.99 | 6.38 | 9.7M |
| 2022-03-08 | 6.73 | 6.76 | 6.41 | 6.46 | 5.5M |
| 2022-03-07 | 6.94 | 6.94 | 6.69 | 6.72 | 4.6M |
| 2022-03-04 | 7.07 | 7.14 | 6.94 | 6.96 | 3.8M |
| 2022-03-03 | 7.16 | 7.21 | 7.07 | 7.09 | 2.4M |
| 2022-03-02 | 7.16 | 7.19 | 7.11 | 7.16 | 2.4M |
| 2022-03-01 | 7.17 | 7.26 | 7.13 | 7.18 | 2.8M |
| 2022-02-28 | 7.07 | 7.21 | 6.88 | 7.15 | 7.0M |
| 2022-02-25 | 7.16 | 7.26 | 7.11 | 7.17 | 5.0M |
| 2022-02-24 | 7.36 | 7.41 | 7.01 | 7.12 | 6.9M |
| 2022-02-23 | 7.31 | 7.39 | 7.26 | 7.35 | 4.3M |
| 2022-02-22 | 7.36 | 7.36 | 7.20 | 7.27 | 3.6M |
| 2022-02-21 | 7.46 | 7.49 | 7.34 | 7.37 | 4.5M |
| 2022-02-18 | 7.40 | 7.47 | 7.35 | 7.46 | 2.6M |
| 2022-02-17 | 7.46 | 7.47 | 7.36 | 7.41 | 3.9M |
| 2022-02-16 | 7.39 | 7.48 | 7.36 | 7.42 | 2.4M |
| 2022-02-15 | 7.29 | 7.39 | 7.25 | 7.39 | 2.8M |
| 2022-02-14 | 7.21 | 7.34 | 7.21 | 7.29 | 3.4M |
| 2022-02-11 | 7.41 | 7.46 | 7.27 | 7.29 | 3.5M |
| 2022-02-10 | 7.45 | 7.54 | 7.41 | 7.43 | 5.2M |
| 2022-02-09 | 7.34 | 7.50 | 7.26 | 7.45 | 5.5M |
| 2022-02-08 | 7.26 | 7.36 | 7.10 | 7.32 | 7.9M |
| 2022-02-07 | 7.29 | 7.46 | 7.26 | 7.26 | 7.0M |
| 2022-01-28 | 7.31 | 7.38 | 7.20 | 7.24 | 5.4M |
| 2022-01-27 | 7.55 | 7.60 | 7.24 | 7.26 | 6.8M |
| 2022-01-26 | 7.56 | 7.69 | 7.39 | 7.53 | 5.0M |
| 2022-01-25 | 7.78 | 7.78 | 7.54 | 7.57 | 6.6M |
| 2022-01-24 | 7.82 | 7.89 | 7.54 | 7.78 | 6.9M |
| 2022-01-21 | 7.95 | 7.95 | 7.81 | 7.82 | 6.4M |
| 2022-01-20 | 8.07 | 8.09 | 7.86 | 7.93 | 7.3M |
| 2022-01-19 | 8.10 | 8.17 | 8.00 | 8.07 | 6.5M |
| 2022-01-18 | 8.48 | 8.56 | 8.11 | 8.11 | 18.3M |
| 2022-01-17 | 8.45 | 9.00 | 8.44 | 8.58 | 23.3M |
| 2022-01-14 | 8.14 | 8.36 | 8.05 | 8.18 | 9.8M |
| 2022-01-13 | 8.36 | 8.39 | 8.11 | 8.11 | 6.8M |
| 2022-01-12 | 8.29 | 8.50 | 8.29 | 8.35 | 6.4M |
| 2022-01-11 | 8.39 | 8.63 | 8.23 | 8.27 | 7.5M |
| 2022-01-10 | 8.43 | 8.49 | 8.31 | 8.35 | 5.9M |
| 2022-01-07 | 8.84 | 8.89 | 8.41 | 8.43 | 10.6M |
| 2022-01-06 | 8.78 | 8.95 | 8.74 | 8.83 | 7.0M |
| 2022-01-05 | 9.06 | 9.06 | 8.76 | 8.81 | 8.4M |
| 2022-01-04 | 8.86 | 9.14 | 8.83 | 8.94 | 7.3M |