8.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 5.50 | 5.65 | 5.49 | 5.61 | 19.4M |
| 2023-12-28 | 5.25 | 5.54 | 5.19 | 5.51 | 31.8M |
| 2023-12-27 | 5.26 | 5.28 | 5.14 | 5.25 | 10.8M |
| 2023-12-26 | 5.38 | 5.38 | 5.25 | 5.26 | 11.7M |
| 2023-12-25 | 5.34 | 5.40 | 5.30 | 5.39 | 11.8M |
| 2023-12-22 | 5.32 | 5.41 | 5.24 | 5.33 | 15.9M |
| 2023-12-21 | 5.17 | 5.38 | 5.17 | 5.33 | 16.2M |
| 2023-12-20 | 5.31 | 5.32 | 5.21 | 5.21 | 10.2M |
| 2023-12-19 | 5.28 | 5.38 | 5.25 | 5.31 | 10.0M |
| 2023-12-18 | 5.35 | 5.41 | 5.28 | 5.31 | 13.7M |
| 2023-12-15 | 5.48 | 5.52 | 5.37 | 5.39 | 18.9M |
| 2023-12-14 | 5.41 | 5.62 | 5.41 | 5.42 | 22.8M |
| 2023-12-13 | 5.47 | 5.47 | 5.39 | 5.39 | 9.4M |
| 2023-12-12 | 5.49 | 5.54 | 5.44 | 5.47 | 12.3M |
| 2023-12-11 | 5.43 | 5.47 | 5.37 | 5.45 | 15.2M |
| 2023-12-08 | 5.58 | 5.60 | 5.42 | 5.44 | 17.4M |
| 2023-12-07 | 5.55 | 5.56 | 5.48 | 5.53 | 13.3M |
| 2023-12-06 | 5.48 | 5.61 | 5.42 | 5.54 | 20.0M |
| 2023-12-05 | 5.64 | 5.66 | 5.45 | 5.48 | 23.1M |
| 2023-12-04 | 5.73 | 5.73 | 5.62 | 5.64 | 17.1M |
| 2023-12-01 | 5.69 | 5.74 | 5.62 | 5.72 | 12.7M |
| 2023-11-30 | 5.75 | 5.76 | 5.62 | 5.69 | 17.3M |
| 2023-11-29 | 5.86 | 5.94 | 5.74 | 5.75 | 18.2M |
| 2023-11-28 | 5.79 | 5.88 | 5.71 | 5.86 | 23.7M |
| 2023-11-27 | 5.73 | 5.83 | 5.71 | 5.76 | 16.0M |
| 2023-11-24 | 5.88 | 5.91 | 5.76 | 5.78 | 23.6M |
| 2023-11-23 | 5.93 | 5.98 | 5.88 | 5.92 | 26.3M |
| 2023-11-22 | 6.04 | 6.08 | 5.88 | 5.88 | 37.9M |
| 2023-11-21 | 6.21 | 6.21 | 6.08 | 6.09 | 45.7M |
| 2023-11-20 | 6.18 | 6.28 | 6.08 | 6.20 | 85.4M |
| 2023-11-17 | 5.63 | 6.19 | 5.59 | 6.04 | 93.3M |
| 2023-11-16 | 5.73 | 5.78 | 5.62 | 5.63 | 16.9M |
| 2023-11-15 | 5.72 | 5.82 | 5.71 | 5.78 | 19.9M |
| 2023-11-14 | 5.68 | 5.71 | 5.61 | 5.66 | 11.7M |
| 2023-11-13 | 5.65 | 5.69 | 5.60 | 5.67 | 11.6M |
| 2023-11-10 | 5.65 | 5.66 | 5.56 | 5.64 | 10.6M |
| 2023-11-09 | 5.67 | 5.70 | 5.62 | 5.66 | 11.8M |
| 2023-11-08 | 5.63 | 5.73 | 5.59 | 5.67 | 18.8M |
| 2023-11-07 | 5.59 | 5.64 | 5.56 | 5.61 | 13.8M |
| 2023-11-06 | 5.48 | 5.64 | 5.48 | 5.60 | 20.9M |
| 2023-11-03 | 5.32 | 5.50 | 5.32 | 5.45 | 17.2M |
| 2023-11-02 | 5.43 | 5.45 | 5.31 | 5.32 | 11.7M |
| 2023-11-01 | 5.35 | 5.51 | 5.32 | 5.42 | 17.5M |
| 2023-10-31 | 5.46 | 5.48 | 5.31 | 5.34 | 14.1M |
| 2023-10-30 | 5.44 | 5.49 | 5.39 | 5.47 | 18.1M |
| 2023-10-27 | 5.26 | 5.46 | 5.18 | 5.45 | 24.6M |
| 2023-10-26 | 5.13 | 5.28 | 5.01 | 5.28 | 25.5M |
| 2023-10-25 | 5.18 | 5.22 | 5.07 | 5.10 | 15.3M |
| 2023-10-24 | 5.08 | 5.14 | 5.03 | 5.11 | 14.4M |
| 2023-10-23 | 5.24 | 5.29 | 5.06 | 5.08 | 16.7M |
| 2023-10-20 | 5.20 | 5.40 | 5.19 | 5.31 | 16.1M |
| 2023-10-19 | 5.28 | 5.37 | 5.23 | 5.25 | 14.4M |
| 2023-10-18 | 5.56 | 5.60 | 5.33 | 5.34 | 18.9M |
| 2023-10-17 | 5.53 | 5.53 | 5.43 | 5.45 | 11.2M |
| 2023-10-16 | 5.67 | 5.67 | 5.48 | 5.50 | 15.7M |
| 2023-10-13 | 5.69 | 5.71 | 5.58 | 5.66 | 15.5M |
| 2023-10-12 | 5.63 | 5.75 | 5.61 | 5.74 | 18.0M |
| 2023-10-11 | 5.69 | 5.70 | 5.60 | 5.61 | 13.2M |
| 2023-10-10 | 5.61 | 5.74 | 5.61 | 5.68 | 17.1M |
| 2023-10-09 | 5.58 | 5.63 | 5.56 | 5.60 | 10.7M |
| 2023-09-28 | 5.58 | 5.62 | 5.53 | 5.57 | 11.6M |
| 2023-09-27 | 5.43 | 5.62 | 5.43 | 5.56 | 20.1M |
| 2023-09-26 | 5.48 | 5.50 | 5.41 | 5.43 | 8.2M |
| 2023-09-25 | 5.50 | 5.55 | 5.45 | 5.47 | 9.6M |
| 2023-09-22 | 5.40 | 5.53 | 5.38 | 5.52 | 14.0M |
| 2023-09-21 | 5.42 | 5.48 | 5.38 | 5.40 | 11.4M |
| 2023-09-20 | 5.49 | 5.51 | 5.40 | 5.42 | 11.1M |
| 2023-09-19 | 5.63 | 5.65 | 5.46 | 5.49 | 18.4M |
| 2023-09-18 | 5.58 | 5.70 | 5.49 | 5.66 | 13.8M |
| 2023-09-15 | 5.58 | 5.64 | 5.51 | 5.57 | 9.6M |
| 2023-09-14 | 5.67 | 5.70 | 5.55 | 5.58 | 11.1M |
| 2023-09-13 | 5.76 | 5.79 | 5.62 | 5.67 | 14.8M |
| 2023-09-12 | 5.79 | 5.86 | 5.77 | 5.80 | 8.3M |
| 2023-09-11 | 5.72 | 5.85 | 5.66 | 5.81 | 12.9M |
| 2023-09-08 | 5.76 | 5.80 | 5.73 | 5.73 | 10.1M |
| 2023-09-07 | 5.99 | 5.99 | 5.75 | 5.77 | 18.3M |
| 2023-09-06 | 5.85 | 6.00 | 5.82 | 5.96 | 16.7M |
| 2023-09-05 | 5.81 | 5.89 | 5.79 | 5.87 | 15.1M |
| 2023-09-04 | 5.76 | 5.84 | 5.71 | 5.84 | 21.8M |
| 2023-09-01 | 5.78 | 5.79 | 5.70 | 5.72 | 7.9M |
| 2023-08-31 | 5.81 | 5.83 | 5.70 | 5.74 | 11.3M |
| 2023-08-30 | 5.79 | 5.87 | 5.75 | 5.84 | 19.0M |
| 2023-08-29 | 5.60 | 5.79 | 5.57 | 5.77 | 22.4M |
| 2023-08-28 | 5.81 | 5.88 | 5.59 | 5.60 | 26.6M |
| 2023-08-25 | 5.70 | 5.70 | 5.50 | 5.53 | 23.4M |
| 2023-08-24 | 5.67 | 5.79 | 5.65 | 5.71 | 17.4M |
| 2023-08-23 | 5.79 | 5.81 | 5.65 | 5.67 | 14.7M |
| 2023-08-22 | 5.81 | 5.87 | 5.66 | 5.81 | 22.0M |
| 2023-08-21 | 5.84 | 5.95 | 5.80 | 5.80 | 16.1M |
| 2023-08-18 | 6.04 | 6.11 | 5.89 | 5.89 | 21.6M |
| 2023-08-17 | 5.96 | 6.10 | 5.91 | 6.07 | 13.6M |
| 2023-08-16 | 6.00 | 6.16 | 5.96 | 5.98 | 16.4M |
| 2023-08-15 | 6.18 | 6.22 | 5.98 | 6.01 | 21.3M |
| 2023-08-14 | 6.18 | 6.21 | 6.08 | 6.18 | 14.4M |
| 2023-08-11 | 6.37 | 6.40 | 6.17 | 6.18 | 16.3M |
| 2023-08-10 | 6.32 | 6.41 | 6.31 | 6.37 | 9.1M |
| 2023-08-09 | 6.38 | 6.41 | 6.32 | 6.32 | 12.2M |
| 2023-08-08 | 6.45 | 6.48 | 6.38 | 6.41 | 11.9M |
| 2023-08-07 | 6.54 | 6.56 | 6.43 | 6.46 | 13.1M |
| 2023-08-04 | 6.42 | 6.55 | 6.42 | 6.52 | 17.7M |
| 2023-08-03 | 6.39 | 6.46 | 6.38 | 6.41 | 11.7M |
| 2023-08-02 | 6.37 | 6.44 | 6.37 | 6.42 | 11.1M |
| 2023-08-01 | 6.53 | 6.53 | 6.38 | 6.43 | 14.1M |
| 2023-07-31 | 6.43 | 6.53 | 6.38 | 6.48 | 17.5M |
| 2023-07-28 | 6.33 | 6.42 | 6.25 | 6.40 | 16.6M |
| 2023-07-27 | 6.36 | 6.47 | 6.34 | 6.36 | 14.6M |
| 2023-07-26 | 6.52 | 6.52 | 6.36 | 6.37 | 18.1M |
| 2023-07-25 | 6.40 | 6.55 | 6.40 | 6.52 | 23.5M |
| 2023-07-24 | 6.41 | 6.48 | 6.31 | 6.33 | 22.2M |
| 2023-07-21 | 6.50 | 6.57 | 6.44 | 6.47 | 17.8M |
| 2023-07-20 | 6.71 | 6.74 | 6.53 | 6.54 | 21.0M |
| 2023-07-19 | 6.82 | 6.88 | 6.61 | 6.66 | 36.1M |
| 2023-07-18 | 6.98 | 6.99 | 6.82 | 6.85 | 23.3M |
| 2023-07-17 | 6.98 | 7.03 | 6.84 | 6.97 | 17.9M |
| 2023-07-14 | 7.19 | 7.19 | 6.96 | 6.97 | 38.1M |
| 2023-07-13 | 7.19 | 7.26 | 7.12 | 7.19 | 19.0M |
| 2023-07-12 | 7.26 | 7.29 | 7.13 | 7.15 | 21.8M |
| 2023-07-11 | 7.24 | 7.26 | 7.14 | 7.26 | 16.7M |
| 2023-07-10 | 7.19 | 7.35 | 7.13 | 7.21 | 20.9M |
| 2023-07-07 | 7.26 | 7.30 | 7.16 | 7.17 | 18.1M |
| 2023-07-06 | 7.38 | 7.40 | 7.28 | 7.30 | 16.7M |
| 2023-07-05 | 7.57 | 7.58 | 7.34 | 7.37 | 23.3M |
| 2023-07-04 | 7.59 | 7.69 | 7.47 | 7.53 | 36.5M |
| 2023-07-03 | 7.35 | 7.75 | 7.31 | 7.60 | 68.2M |
| 2023-06-30 | 7.15 | 7.41 | 7.12 | 7.33 | 38.0M |
| 2023-06-29 | 7.12 | 7.29 | 7.08 | 7.13 | 26.3M |
| 2023-06-28 | 7.21 | 7.21 | 6.88 | 7.13 | 35.1M |
| 2023-06-27 | 6.89 | 7.18 | 6.89 | 7.17 | 42.5M |
| 2023-06-26 | 7.20 | 7.27 | 6.82 | 6.87 | 53.2M |
| 2023-06-21 | 7.38 | 7.51 | 7.25 | 7.25 | 18.2M |
| 2023-06-20 | 7.58 | 7.60 | 7.40 | 7.41 | 20.2M |
| 2023-06-19 | 7.56 | 7.63 | 7.49 | 7.52 | 26.2M |
| 2023-06-16 | 7.41 | 7.67 | 7.39 | 7.56 | 36.8M |
| 2023-06-15 | 7.19 | 7.46 | 7.13 | 7.41 | 42.2M |
| 2023-06-14 | 7.40 | 7.47 | 7.15 | 7.19 | 31.2M |
| 2023-06-13 | 7.24 | 7.44 | 7.18 | 7.35 | 25.8M |
| 2023-06-12 | 7.27 | 7.37 | 6.96 | 7.24 | 39.5M |
| 2023-06-09 | 7.20 | 7.33 | 7.15 | 7.24 | 20.0M |
| 2023-06-08 | 7.31 | 7.39 | 7.18 | 7.19 | 22.2M |
| 2023-06-07 | 7.35 | 7.42 | 7.26 | 7.31 | 17.6M |
| 2023-06-06 | 7.73 | 7.78 | 7.41 | 7.43 | 30.8M |
| 2023-06-05 | 7.75 | 7.89 | 7.66 | 7.77 | 29.9M |
| 2023-06-02 | 7.45 | 7.95 | 7.41 | 7.79 | 47.6M |
| 2023-06-01 | 7.43 | 7.56 | 7.33 | 7.44 | 23.4M |
| 2023-05-31 | 7.45 | 7.58 | 7.34 | 7.43 | 29.9M |
| 2023-05-30 | 7.20 | 7.35 | 7.15 | 7.34 | 27.7M |
| 2023-05-29 | 7.50 | 7.53 | 7.25 | 7.25 | 35.7M |
| 2023-05-26 | 7.78 | 7.82 | 7.39 | 7.57 | 35.2M |
| 2023-05-25 | 7.52 | 7.90 | 7.50 | 7.83 | 48.9M |
| 2023-05-24 | 7.57 | 7.68 | 7.45 | 7.50 | 25.7M |
| 2023-05-23 | 7.78 | 7.80 | 7.57 | 7.59 | 24.5M |
| 2023-05-22 | 7.60 | 7.85 | 7.57 | 7.78 | 27.5M |
| 2023-05-19 | 7.73 | 7.80 | 7.55 | 7.60 | 40.2M |
| 2023-05-18 | 8.06 | 8.06 | 7.73 | 7.79 | 34.3M |
| 2023-05-17 | 7.80 | 8.05 | 7.77 | 8.00 | 24.5M |
| 2023-05-16 | 8.06 | 8.30 | 7.82 | 7.89 | 43.7M |
| 2023-05-15 | 7.95 | 8.24 | 7.90 | 7.95 | 42.9M |
| 2023-05-12 | 8.08 | 8.19 | 7.88 | 7.89 | 20.2M |
| 2023-05-11 | 7.89 | 8.13 | 7.88 | 8.07 | 23.6M |
| 2023-05-10 | 7.64 | 8.07 | 7.61 | 7.94 | 26.2M |
| 2023-05-09 | 7.76 | 7.83 | 7.63 | 7.69 | 16.9M |
| 2023-05-08 | 7.83 | 7.95 | 7.74 | 7.76 | 16.4M |
| 2023-05-05 | 7.95 | 7.95 | 7.70 | 7.77 | 19.0M |
| 2023-05-04 | 8.00 | 8.10 | 7.87 | 7.90 | 23.8M |
| 2023-04-28 | 7.93 | 8.12 | 7.87 | 8.06 | 23.8M |
| 2023-04-27 | 8.09 | 8.09 | 7.90 | 7.92 | 23.5M |
| 2023-04-26 | 7.53 | 8.22 | 7.48 | 8.12 | 56.5M |
| 2023-04-25 | 7.74 | 7.75 | 7.35 | 7.48 | 36.4M |
| 2023-04-24 | 7.89 | 7.90 | 7.66 | 7.73 | 28.8M |
| 2023-04-21 | 8.08 | 8.20 | 7.87 | 7.88 | 30.0M |
| 2023-04-20 | 8.23 | 8.23 | 8.00 | 8.08 | 32.9M |
| 2023-04-19 | 8.37 | 8.38 | 8.20 | 8.23 | 21.8M |
| 2023-04-18 | 8.26 | 8.50 | 8.13 | 8.37 | 35.4M |
| 2023-04-17 | 8.29 | 8.37 | 8.22 | 8.29 | 20.3M |
| 2023-04-14 | 8.34 | 8.48 | 8.19 | 8.27 | 35.9M |
| 2023-04-13 | 8.62 | 8.69 | 8.34 | 8.35 | 28.8M |
| 2023-04-12 | 8.55 | 8.72 | 8.51 | 8.57 | 19.2M |
| 2023-04-11 | 8.69 | 8.70 | 8.51 | 8.58 | 22.8M |
| 2023-04-10 | 8.63 | 8.74 | 8.56 | 8.68 | 27.9M |
| 2023-04-07 | 8.75 | 8.78 | 8.55 | 8.60 | 37.7M |
| 2023-04-06 | 8.59 | 8.89 | 8.54 | 8.80 | 40.9M |
| 2023-04-04 | 9.10 | 9.15 | 8.52 | 8.58 | 94.8M |
| 2023-04-03 | 9.27 | 9.38 | 9.10 | 9.20 | 48.9M |
| 2023-03-31 | 9.13 | 9.46 | 9.07 | 9.35 | 43.0M |
| 2023-03-30 | 9.01 | 9.16 | 8.89 | 9.10 | 22.1M |
| 2023-03-29 | 9.03 | 9.19 | 8.95 | 9.06 | 25.9M |
| 2023-03-28 | 9.20 | 9.22 | 8.93 | 8.98 | 35.6M |
| 2023-03-27 | 9.28 | 9.42 | 9.15 | 9.25 | 38.7M |
| 2023-03-24 | 9.16 | 9.55 | 9.06 | 9.40 | 56.7M |
| 2023-03-23 | 9.05 | 9.45 | 8.89 | 9.22 | 53.9M |
| 2023-03-22 | 9.35 | 9.40 | 8.96 | 9.03 | 48.5M |
| 2023-03-21 | 9.06 | 9.30 | 8.86 | 9.29 | 47.6M |
| 2023-03-20 | 8.81 | 9.19 | 8.54 | 8.95 | 50.5M |
| 2023-03-17 | 8.95 | 8.97 | 8.69 | 8.80 | 26.5M |
| 2023-03-16 | 9.10 | 9.11 | 8.78 | 8.83 | 40.7M |
| 2023-03-15 | 9.25 | 9.41 | 9.14 | 9.19 | 32.5M |
| 2023-03-14 | 9.46 | 9.49 | 8.88 | 9.17 | 44.2M |
| 2023-03-13 | 9.45 | 9.55 | 9.21 | 9.38 | 36.0M |
| 2023-03-10 | 9.63 | 9.70 | 9.40 | 9.45 | 29.9M |
| 2023-03-09 | 9.85 | 9.87 | 9.62 | 9.69 | 18.1M |
| 2023-03-08 | 9.75 | 10.18 | 9.71 | 9.82 | 34.2M |
| 2023-03-07 | 10.06 | 10.16 | 9.80 | 9.83 | 32.2M |
| 2023-03-06 | 10.16 | 10.23 | 9.79 | 10.06 | 52.1M |
| 2023-03-03 | 10.28 | 10.36 | 9.97 | 10.17 | 35.9M |
| 2023-03-02 | 10.60 | 10.70 | 10.25 | 10.28 | 39.0M |
| 2023-03-01 | 10.51 | 10.70 | 10.36 | 10.64 | 20.1M |
| 2023-02-28 | 10.50 | 10.60 | 10.33 | 10.52 | 16.5M |
| 2023-02-27 | 10.50 | 10.92 | 10.40 | 10.51 | 24.7M |
| 2023-02-24 | 10.63 | 10.69 | 10.42 | 10.53 | 16.9M |
| 2023-02-23 | 10.71 | 10.86 | 10.60 | 10.69 | 22.0M |
| 2023-02-22 | 10.65 | 10.99 | 10.61 | 10.78 | 19.9M |
| 2023-02-21 | 10.81 | 10.85 | 10.53 | 10.74 | 24.4M |
| 2023-02-20 | 10.76 | 10.91 | 10.60 | 10.81 | 24.3M |
| 2023-02-17 | 10.77 | 10.94 | 10.62 | 10.76 | 34.0M |
| 2023-02-16 | 11.66 | 11.67 | 10.74 | 10.85 | 73.0M |
| 2023-02-15 | 11.72 | 11.95 | 11.53 | 11.65 | 39.8M |
| 2023-02-14 | 11.32 | 12.15 | 11.10 | 11.80 | 73.8M |
| 2023-02-13 | 11.22 | 11.58 | 11.14 | 11.35 | 47.8M |
| 2023-02-10 | 11.08 | 11.28 | 10.88 | 11.21 | 37.2M |
| 2023-02-09 | 10.92 | 11.44 | 10.90 | 11.14 | 53.3M |
| 2023-02-08 | 10.91 | 11.08 | 10.82 | 10.91 | 30.9M |
| 2023-02-07 | 11.21 | 11.52 | 10.78 | 10.96 | 52.4M |
| 2023-02-06 | 11.10 | 11.26 | 11.01 | 11.17 | 35.8M |
| 2023-02-03 | 11.30 | 11.39 | 10.86 | 11.10 | 58.0M |
| 2023-02-02 | 11.30 | 11.52 | 11.13 | 11.48 | 55.4M |
| 2023-02-01 | 11.42 | 11.45 | 10.85 | 11.33 | 72.0M |
| 2023-01-31 | 11.21 | 11.75 | 11.12 | 11.40 | 70.9M |
| 2023-01-30 | 11.50 | 11.65 | 10.91 | 11.42 | 101.6M |
| 2023-01-20 | 10.24 | 11.14 | 10.16 | 11.14 | 92.7M |
| 2023-01-19 | 10.12 | 10.23 | 10.01 | 10.13 | 23.9M |
| 2023-01-18 | 10.28 | 10.29 | 10.00 | 10.10 | 31.2M |
| 2023-01-17 | 10.17 | 10.45 | 10.16 | 10.20 | 36.1M |
| 2023-01-16 | 10.30 | 10.37 | 10.04 | 10.18 | 40.5M |
| 2023-01-13 | 10.58 | 10.63 | 10.20 | 10.29 | 31.8M |
| 2023-01-12 | 10.51 | 10.80 | 10.44 | 10.50 | 40.1M |
| 2023-01-11 | 10.33 | 10.74 | 10.15 | 10.49 | 48.7M |
| 2023-01-10 | 10.43 | 10.52 | 10.21 | 10.25 | 35.8M |
| 2023-01-09 | 10.40 | 10.58 | 10.27 | 10.42 | 43.5M |
| 2023-01-06 | 10.30 | 10.65 | 10.15 | 10.18 | 71.4M |
| 2023-01-05 | 10.11 | 10.61 | 10.04 | 10.36 | 56.3M |
| 2023-01-04 | 10.00 | 10.20 | 9.84 | 10.04 | 44.0M |
| 2023-01-03 | 9.26 | 10.11 | 9.13 | 10.00 | 65.0M |