마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 6.87 7.00 6.76 6.83 1.2M
2024-12-27 6.52 6.86 6.52 6.85 0.7M
2024-12-26 6.44 6.55 6.44 6.50 1.0M
2024-12-23 6.36 6.48 6.36 6.44 1.6M
2024-12-20 6.29 6.40 6.21 6.34 1.1M
2024-12-19 6.11 6.37 6.10 6.29 1.6M
2024-12-18 6.17 6.30 6.01 6.11 3.7M
2024-12-17 6.32 6.33 6.16 6.17 1.3M
2024-12-16 6.46 6.48 6.31 6.31 1.4M
2024-12-13 6.52 6.63 6.41 6.46 1.2M
2024-12-12 6.50 6.59 6.30 6.52 1.8M
2024-12-11 6.47 6.60 6.39 6.59 2.0M
2024-12-10 6.48 6.53 6.44 6.47 1.2M
2024-12-09 6.57 6.60 6.45 6.48 1.4M
2024-12-06 6.49 6.59 6.48 6.56 0.8M
2024-12-05 6.63 6.65 6.44 6.49 2.5M
2024-12-04 6.72 6.75 6.61 6.63 1.1M
2024-12-03 6.77 6.79 6.71 6.72 1.4M
2024-12-02 6.88 6.92 6.74 6.75 1.9M
2024-11-29 6.87 7.00 6.80 6.89 0.8M
2024-11-28 7.00 7.03 6.86 6.87 1.4M
2024-11-27 7.03 7.03 6.98 6.99 1.0M
2024-11-26 7.05 7.05 7.02 7.03 1.0M
2024-11-25 7.03 7.06 7.02 7.02 1.0M
2024-11-22 7.03 7.04 6.99 7.03 0.9M
2024-11-21 7.08 7.09 7.01 7.03 1.3M
2024-11-19 7.08 7.10 7.02 7.08 1.0M
2024-11-18 7.12 7.12 7.01 7.08 1.2M
2024-11-14 6.96 7.15 6.95 7.14 2.7M
2024-11-13 7.08 7.08 6.94 7.00 1.9M
2024-11-12 7.15 7.17 7.10 7.12 0.8M
2024-11-11 7.22 7.24 7.10 7.14 1.6M
2024-11-08 7.23 7.27 7.20 7.22 0.7M
2024-11-07 7.22 7.24 7.18 7.22 0.9M
2024-11-06 7.13 7.28 7.13 7.21 2.2M
2024-11-05 7.13 7.15 7.09 7.13 1.2M
2024-11-04 7.15 7.18 7.09 7.13 1.4M
2024-11-01 7.18 7.22 7.11 7.15 1.5M
2024-10-31 7.16 7.19 7.11 7.15 0.9M
2024-10-30 7.17 7.19 7.10 7.15 1.6M
2024-10-29 7.24 7.27 7.13 7.17 0.9M
2024-10-28 7.47 7.49 7.18 7.18 4.6M
2024-10-25 7.42 7.47 7.27 7.47 2.0M
2024-10-24 7.53 7.55 7.31 7.41 3.3M
2024-10-23 7.78 7.83 7.48 7.53 2.8M
2024-10-22 7.75 7.82 7.73 7.78 1.8M
2024-10-21 7.68 7.78 7.67 7.77 2.1M
2024-10-18 7.67 7.71 7.65 7.70 1.3M
2024-10-17 7.64 7.68 7.61 7.67 5.7M
2024-10-16 7.60 7.65 7.57 7.64 1.2M
2024-10-15 7.58 7.64 7.56 7.61 2.1M
2024-10-14 7.51 7.60 7.49 7.58 1.1M
2024-10-11 7.39 7.54 7.38 7.53 1.5M
2024-10-10 7.45 7.49 7.40 7.45 2.3M
2024-10-09 7.48 7.50 7.39 7.44 1.4M
2024-10-08 7.47 7.50 7.44 7.49 1.0M
2024-10-07 7.58 7.58 7.44 7.47 1.7M
2024-10-04 7.60 7.61 7.52 7.54 1.1M
2024-10-03 7.62 7.63 7.55 7.58 2.4M
2024-10-02 7.65 7.66 7.52 7.63 3.8M
2024-10-01 7.67 7.69 7.48 7.65 3.2M
2024-09-30 7.73 7.76 7.60 7.67 0.8M
2024-09-27 7.72 7.79 7.65 7.72 1.9M
2024-09-26 7.80 7.83 7.67 7.71 1.4M
2024-09-25 7.78 7.84 7.78 7.79 0.7M
2024-09-24 7.83 7.86 7.74 7.77 0.9M
2024-09-23 7.90 7.92 7.79 7.83 1.4M
2024-09-20 7.86 7.91 7.76 7.91 1.3M
2024-09-19 7.92 7.93 7.81 7.85 1.3M
2024-09-18 8.00 8.03 7.89 7.91 1.5M
2024-09-17 7.99 8.01 7.97 7.97 0.7M
2024-09-16 8.00 8.02 7.94 7.99 0.9M
2024-09-13 7.98 8.02 7.98 8.00 0.8M
2024-09-12 7.98 8.03 7.98 7.98 0.7M
2024-09-11 8.03 8.06 7.97 7.98 1.1M
2024-09-10 8.05 8.08 8.00 8.02 0.9M
2024-09-09 8.04 8.06 8.01 8.05 1.1M
2024-09-06 8.02 8.04 7.99 8.04 0.6M
2024-09-05 8.03 8.04 8.00 8.00 0.6M
2024-09-04 8.02 8.03 7.98 8.02 1.0M
2024-09-03 8.02 8.06 7.96 8.01 1.1M
2024-09-02 8.03 8.09 7.97 8.01 1.6M
2024-08-30 7.98 8.00 7.94 7.98 1.3M
2024-08-29 7.99 8.05 7.93 7.96 1.5M
2024-08-28 8.03 8.05 7.96 7.98 1.8M
2024-08-27 8.03 8.07 8.00 8.04 0.8M
2024-08-26 8.02 8.06 8.01 8.01 0.8M
2024-08-23 8.02 8.08 8.00 8.07 0.8M
2024-08-22 8.08 8.12 7.98 8.02 1.4M
2024-08-21 8.10 8.12 8.05 8.08 0.6M
2024-08-20 8.14 8.16 8.03 8.10 1.3M
2024-08-19 8.04 8.20 8.04 8.16 2.3M
2024-08-16 8.01 8.05 8.01 8.04 0.9M
2024-08-15 7.91 8.01 7.91 8.00 0.8M
2024-08-14 7.90 7.92 7.89 7.91 0.6M
2024-08-13 7.92 7.94 7.86 7.89 0.7M
2024-08-12 7.88 7.90 7.84 7.88 1.1M
2024-08-09 7.87 7.91 7.83 7.89 1.1M
2024-08-08 7.88 7.89 7.83 7.86 0.6M
2024-08-07 7.88 7.91 7.86 7.87 0.7M
2024-08-06 7.88 7.95 7.85 7.88 1.1M
2024-08-05 7.94 7.94 7.83 7.88 1.0M
2024-08-02 7.98 8.02 7.91 7.94 0.6M
2024-08-01 7.93 8.00 7.93 7.96 0.5M
2024-07-31 7.89 7.96 7.88 7.93 0.9M
2024-07-30 7.90 7.90 7.86 7.88 1.1M
2024-07-29 8.01 8.11 7.88 7.88 1.3M
2024-07-26 7.97 8.05 7.97 8.03 0.5M
2024-07-25 7.96 8.01 7.93 7.97 0.5M
2024-07-24 8.05 8.05 7.93 7.96 0.7M
2024-07-23 8.08 8.09 8.04 8.04 0.5M
2024-07-22 8.13 8.17 8.06 8.07 0.9M
2024-07-19 8.07 8.18 8.05 8.16 0.9M
2024-07-18 8.06 8.08 8.03 8.07 0.9M
2024-07-17 8.05 8.09 8.03 8.05 1.6M
2024-07-16 8.02 8.08 8.00 8.04 0.7M
2024-07-15 7.98 8.02 7.98 8.02 0.5M
2024-07-12 7.97 7.99 7.95 7.98 0.6M
2024-07-11 7.95 8.02 7.93 7.97 1.4M
2024-07-10 7.95 7.96 7.91 7.93 1.0M
2024-07-09 7.95 7.96 7.93 7.95 0.3M
2024-07-08 7.94 7.99 7.92 7.95 0.9M
2024-07-05 7.91 7.95 7.89 7.94 0.8M
2024-07-04 7.85 7.89 7.81 7.89 0.6M
2024-07-03 7.86 7.88 7.81 7.85 0.7M
2024-07-02 7.81 7.85 7.76 7.85 1.1M
2024-07-01 7.88 7.92 7.77 7.80 0.9M
2024-06-28 7.85 7.92 7.85 7.89 0.7M
2024-06-27 7.79 7.87 7.78 7.83 0.5M
2024-06-26 7.78 7.85 7.74 7.80 0.8M
2024-06-25 7.80 7.82 7.71 7.78 1.1M
2024-06-24 7.84 7.88 7.76 7.82 1.4M
2024-06-21 7.82 7.92 7.82 7.87 0.7M
2024-06-20 7.84 7.86 7.80 7.81 0.8M
2024-06-19 7.87 7.93 7.81 7.81 1.7M
2024-06-18 7.91 7.95 7.82 7.86 0.9M
2024-06-17 7.90 7.91 7.85 7.90 0.8M
2024-06-14 7.85 7.94 7.84 7.90 0.9M
2024-06-13 7.87 7.91 7.78 7.85 1.3M
2024-06-12 7.94 7.95 7.84 7.87 1.0M
2024-06-11 7.95 7.98 7.90 7.92 1.1M
2024-06-10 7.92 7.98 7.89 7.96 0.8M
2024-06-07 7.95 7.98 7.92 7.93 0.7M
2024-06-06 7.90 7.95 7.86 7.94 0.9M
2024-06-05 7.90 7.95 7.89 7.90 0.7M
2024-06-04 7.95 7.97 7.86 7.90 1.4M
2024-06-03 7.93 7.98 7.91 7.91 1.3M
2024-05-31 7.97 7.97 7.87 7.93 1.1M
2024-05-29 8.03 8.05 7.92 7.93 2.4M
2024-05-28 8.08 8.09 8.01 8.03 0.8M
2024-05-27 8.06 8.08 8.02 8.07 1.0M
2024-05-25 8.53 8.53 8.53 8.53 0.0M
2024-05-24 8.03 8.08 8.01 8.06 0.8M
2024-05-23 8.04 8.05 7.93 8.00 2.3M
2024-05-22 8.04 8.07 7.98 8.04 0.8M
2024-05-21 8.08 8.11 8.03 8.04 1.0M
2024-05-20 8.08 8.12 8.02 8.07 1.3M
2024-05-17 7.99 8.10 7.98 8.08 1.2M
2024-05-16 7.94 8.02 7.93 8.00 1.4M
2024-05-15 7.96 7.98 7.89 7.92 0.9M
2024-05-14 7.99 8.02 7.89 7.92 1.7M
2024-05-13 8.02 8.06 7.96 7.96 1.5M
2024-05-10 8.04 8.08 8.00 8.02 0.6M
2024-05-09 8.05 8.09 7.97 7.99 1.0M
2024-05-08 8.01 8.06 7.98 8.04 0.9M
2024-05-07 7.98 8.01 7.95 8.01 0.6M
2024-05-06 7.96 8.00 7.94 7.98 1.2M
2024-05-03 8.02 8.05 7.95 7.96 1.3M
2024-05-02 8.05 8.07 7.97 8.01 1.5M
2024-04-30 7.97 8.08 7.94 8.02 1.3M
2024-04-29 7.94 7.97 7.81 7.97 1.1M
2024-04-26 7.94 8.00 7.90 7.92 1.0M
2024-04-25 7.97 7.98 7.88 7.94 1.0M
2024-04-24 7.99 8.02 7.94 7.96 1.2M
2024-04-23 7.94 7.99 7.92 7.99 0.8M
2024-04-22 7.94 7.99 7.93 7.94 0.8M
2024-04-19 7.96 8.02 7.91 7.92 1.0M
2024-04-18 7.92 7.99 7.91 7.96 0.7M
2024-04-17 7.97 8.01 7.84 7.89 1.2M
2024-04-16 7.97 8.01 7.84 7.94 1.8M
2024-04-15 8.00 8.02 7.97 7.99 0.9M
2024-04-12 8.01 8.09 7.94 7.98 0.8M
2024-04-11 8.07 8.10 8.00 8.01 0.6M
2024-04-10 8.09 8.10 8.01 8.03 0.7M
2024-04-09 8.08 8.12 8.05 8.07 0.7M
2024-04-08 8.12 8.12 8.06 8.06 0.7M
2024-04-05 8.00 8.11 7.99 8.11 0.7M
2024-04-04 8.00 8.02 7.97 8.00 0.8M
2024-04-03 7.95 8.01 7.95 8.00 0.6M
2024-04-02 7.99 8.02 7.91 7.93 0.8M
2024-04-01 7.94 8.07 7.90 7.98 1.5M
2024-03-28 7.92 7.95 7.90 7.94 0.8M
2024-03-27 7.89 7.92 7.88 7.91 0.8M
2024-03-26 7.91 7.94 7.88 7.88 0.9M
2024-03-25 7.91 7.92 7.87 7.89 0.8M
2024-03-23 8.51 8.51 8.51 8.51 0.0M
2024-03-22 7.91 7.92 7.89 7.91 0.7M
2024-03-21 7.86 7.91 7.86 7.89 0.6M
2024-03-20 7.85 7.86 7.82 7.86 0.6M
2024-03-19 7.86 7.86 7.82 7.85 0.5M
2024-03-18 7.79 7.86 7.78 7.85 0.7M
2024-03-15 7.75 7.83 7.74 7.79 0.7M
2024-03-14 7.79 7.83 7.71 7.74 0.7M
2024-03-13 7.76 7.79 7.74 7.78 0.5M
2024-03-12 7.76 7.79 7.70 7.73 1.1M
2024-03-11 7.82 7.84 7.75 7.77 0.7M
2024-03-08 7.85 7.86 7.80 7.82 0.9M
2024-03-07 7.83 7.87 7.73 7.85 1.7M
2024-03-06 7.83 7.86 7.78 7.83 1.3M
2024-03-05 7.84 7.86 7.80 7.83 0.8M
2024-03-04 7.84 7.86 7.77 7.84 1.2M
2024-03-01 7.83 7.85 7.73 7.84 1.7M
2024-02-29 7.83 7.85 7.81 7.83 0.8M
2024-02-28 7.78 7.84 7.77 7.83 1.1M
2024-02-27 7.85 7.87 7.70 7.78 1.3M
2024-02-26 7.83 7.87 7.80 7.85 1.0M
2024-02-23 7.86 7.87 7.81 7.83 0.8M
2024-02-22 7.83 7.89 7.83 7.86 0.7M
2024-02-21 7.82 7.85 7.81 7.83 0.8M
2024-02-20 7.82 7.85 7.78 7.81 0.7M
2024-02-19 7.82 7.88 7.81 7.82 0.9M
2024-02-16 7.82 7.86 7.78 7.81 0.8M
2024-02-15 7.78 7.84 7.75 7.82 0.7M
2024-02-14 7.78 7.79 7.70 7.78 0.8M
2024-02-09 7.78 7.79 7.75 7.78 0.8M
2024-02-08 7.73 7.79 7.73 7.78 0.7M
2024-02-07 7.72 7.77 7.71 7.73 0.7M
2024-02-06 7.66 7.75 7.65 7.72 0.7M
2024-02-05 7.72 7.75 7.69 7.70 0.7M
2024-02-02 7.70 7.76 7.69 7.71 0.9M
2024-02-01 7.77 7.79 7.70 7.70 0.9M
2024-01-31 7.72 7.77 7.70 7.77 0.8M
2024-01-30 7.73 7.77 7.69 7.72 0.8M
2024-01-29 7.75 7.77 7.71 7.72 0.8M
2024-01-26 7.70 7.75 7.68 7.73 0.6M
2024-01-25 7.61 7.71 7.61 7.69 0.8M
2024-01-24 7.66 7.69 7.60 7.61 0.8M
2024-01-23 7.75 7.75 7.63 7.64 1.1M
2024-01-22 7.78 7.82 7.71 7.75 1.0M
2024-01-19 7.71 7.78 7.68 7.78 0.7M
2024-01-18 7.66 7.73 7.65 7.71 0.7M
2024-01-17 7.68 7.72 7.64 7.66 0.7M
2024-01-16 7.68 7.72 7.64 7.67 0.9M
2024-01-15 7.75 7.80 7.64 7.64 1.4M
2024-01-12 7.73 7.77 7.68 7.75 1.0M
2024-01-11 7.78 7.81 7.67 7.72 0.9M
2024-01-10 7.78 7.83 7.76 7.78 0.7M
2024-01-09 7.82 7.82 7.75 7.78 0.8M
2024-01-08 7.74 7.82 7.74 7.81 0.7M
2024-01-05 7.73 7.76 7.68 7.74 0.9M
2024-01-04 7.75 7.79 7.73 7.73 0.6M
2024-01-03 7.76 7.80 7.73 7.74 0.8M
2024-01-02 7.68 7.78 7.63 7.76 1.0M