6.94
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.02 | 5.04 | 5.01 | 5.02 | 4.1M |
| 2022-12-29 | 5.01 | 5.04 | 5.00 | 5.01 | 5.8M |
| 2022-12-28 | 5.08 | 5.08 | 5.03 | 5.03 | 5.1M |
| 2022-12-27 | 5.08 | 5.09 | 5.05 | 5.07 | 4.6M |
| 2022-12-26 | 5.06 | 5.08 | 5.04 | 5.07 | 4.0M |
| 2022-12-23 | 5.05 | 5.08 | 5.02 | 5.04 | 4.0M |
| 2022-12-22 | 5.15 | 5.16 | 5.05 | 5.05 | 6.5M |
| 2022-12-21 | 5.14 | 5.15 | 5.10 | 5.11 | 5.4M |
| 2022-12-20 | 5.12 | 5.15 | 5.12 | 5.14 | 5.8M |
| 2022-12-19 | 5.25 | 5.26 | 5.11 | 5.13 | 12.7M |
| 2022-12-16 | 5.31 | 5.31 | 5.22 | 5.24 | 15.8M |
| 2022-12-15 | 5.31 | 5.33 | 5.30 | 5.32 | 5.9M |
| 2022-12-14 | 5.35 | 5.36 | 5.30 | 5.31 | 11.1M |
| 2022-12-13 | 5.38 | 5.39 | 5.33 | 5.33 | 10.5M |
| 2022-12-12 | 5.38 | 5.43 | 5.37 | 5.37 | 10.7M |
| 2022-12-09 | 5.39 | 5.42 | 5.37 | 5.38 | 8.2M |
| 2022-12-08 | 5.42 | 5.43 | 5.38 | 5.39 | 12.1M |
| 2022-12-07 | 5.44 | 5.46 | 5.40 | 5.41 | 14.5M |
| 2022-12-06 | 5.48 | 5.49 | 5.41 | 5.44 | 16.8M |
| 2022-12-05 | 5.41 | 5.53 | 5.39 | 5.48 | 35.5M |
| 2022-12-02 | 5.37 | 5.40 | 5.36 | 5.38 | 11.7M |
| 2022-12-01 | 5.38 | 5.46 | 5.37 | 5.39 | 22.4M |
| 2022-11-30 | 5.35 | 5.39 | 5.31 | 5.35 | 15.5M |
| 2022-11-29 | 5.30 | 5.36 | 5.30 | 5.35 | 15.2M |
| 2022-11-28 | 5.35 | 5.35 | 5.27 | 5.31 | 14.9M |
| 2022-11-25 | 5.40 | 5.43 | 5.37 | 5.39 | 12.0M |
| 2022-11-24 | 5.40 | 5.44 | 5.37 | 5.38 | 12.0M |
| 2022-11-23 | 5.39 | 5.51 | 5.34 | 5.42 | 22.4M |
| 2022-11-22 | 5.38 | 5.55 | 5.35 | 5.42 | 30.4M |
| 2022-11-21 | 5.41 | 5.42 | 5.34 | 5.38 | 15.6M |
| 2022-11-18 | 5.43 | 5.53 | 5.42 | 5.43 | 24.7M |
| 2022-11-17 | 5.43 | 5.45 | 5.40 | 5.44 | 13.6M |
| 2022-11-16 | 5.47 | 5.48 | 5.40 | 5.43 | 13.5M |
| 2022-11-15 | 5.39 | 5.46 | 5.35 | 5.46 | 17.5M |
| 2022-11-14 | 5.43 | 5.44 | 5.36 | 5.37 | 16.2M |
| 2022-11-11 | 5.43 | 5.47 | 5.39 | 5.40 | 22.6M |
| 2022-11-10 | 5.40 | 5.41 | 5.35 | 5.35 | 15.8M |
| 2022-11-09 | 5.47 | 5.48 | 5.40 | 5.40 | 17.6M |
| 2022-11-08 | 5.53 | 5.53 | 5.43 | 5.45 | 20.8M |
| 2022-11-07 | 5.53 | 5.59 | 5.49 | 5.53 | 21.2M |
| 2022-11-04 | 5.47 | 5.55 | 5.46 | 5.53 | 28.1M |
| 2022-11-03 | 5.51 | 5.54 | 5.41 | 5.48 | 29.6M |
| 2022-11-02 | 5.40 | 5.69 | 5.38 | 5.59 | 46.1M |
| 2022-11-01 | 5.36 | 5.41 | 5.29 | 5.41 | 20.0M |
| 2022-10-31 | 5.24 | 5.37 | 5.23 | 5.35 | 17.6M |
| 2022-10-28 | 5.45 | 5.49 | 5.24 | 5.25 | 26.1M |
| 2022-10-27 | 5.55 | 5.62 | 5.42 | 5.45 | 28.0M |
| 2022-10-26 | 5.45 | 5.63 | 5.41 | 5.52 | 27.5M |
| 2022-10-25 | 5.47 | 5.51 | 5.33 | 5.45 | 22.5M |
| 2022-10-24 | 5.70 | 5.76 | 5.46 | 5.48 | 31.4M |
| 2022-10-21 | 5.97 | 5.97 | 5.64 | 5.67 | 45.3M |
| 2022-10-20 | 5.89 | 6.04 | 5.89 | 5.93 | 33.5M |
| 2022-10-19 | 6.00 | 6.12 | 5.86 | 5.92 | 49.7M |
| 2022-10-18 | 5.98 | 6.14 | 5.81 | 6.05 | 88.4M |
| 2022-10-17 | 5.57 | 6.06 | 5.56 | 5.93 | 95.9M |
| 2022-10-14 | 5.55 | 5.72 | 5.50 | 5.59 | 71.0M |
| 2022-10-13 | 5.25 | 5.76 | 5.25 | 5.52 | 81.3M |
| 2022-10-12 | 5.19 | 5.35 | 5.08 | 5.34 | 51.0M |
| 2022-10-11 | 5.18 | 5.24 | 5.15 | 5.20 | 25.4M |
| 2022-10-10 | 5.18 | 5.26 | 5.11 | 5.18 | 46.0M |
| 2022-09-30 | 5.43 | 5.51 | 5.13 | 5.13 | 73.5M |
| 2022-09-29 | 5.78 | 5.80 | 5.39 | 5.45 | 95.6M |
| 2022-09-28 | 5.45 | 5.88 | 5.40 | 5.73 | 138.7M |
| 2022-09-27 | 5.29 | 5.62 | 5.23 | 5.50 | 150.1M |
| 2022-09-26 | 5.38 | 6.05 | 4.90 | 5.85 | 259.9M |