5.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.63 | 4.67 | 4.58 | 4.58 | 100.3M |
| 2024-12-30 | 4.65 | 4.69 | 4.61 | 4.63 | 85.4M |
| 2024-12-27 | 4.59 | 4.66 | 4.56 | 4.66 | 99.1M |
| 2024-12-26 | 4.69 | 4.69 | 4.57 | 4.58 | 132.5M |
| 2024-12-25 | 4.69 | 4.70 | 4.63 | 4.69 | 71.2M |
| 2024-12-24 | 4.62 | 4.69 | 4.60 | 4.68 | 97.8M |
| 2024-12-23 | 4.54 | 4.64 | 4.51 | 4.62 | 146.3M |
| 2024-12-20 | 4.65 | 4.67 | 4.54 | 4.55 | 136.4M |
| 2024-12-19 | 4.68 | 4.71 | 4.62 | 4.64 | 102.6M |
| 2024-12-18 | 4.69 | 4.77 | 4.66 | 4.71 | 119.1M |
| 2024-12-17 | 4.74 | 4.84 | 4.67 | 4.67 | 162.2M |
| 2024-12-16 | 4.67 | 4.79 | 4.67 | 4.76 | 168.8M |
| 2024-12-13 | 4.70 | 4.71 | 4.66 | 4.67 | 83.3M |
| 2024-12-12 | 4.71 | 4.73 | 4.68 | 4.72 | 83.4M |
| 2024-12-11 | 4.69 | 4.74 | 4.67 | 4.71 | 70.9M |
| 2024-12-10 | 4.78 | 4.80 | 4.69 | 4.69 | 128.1M |
| 2024-12-09 | 4.70 | 4.75 | 4.69 | 4.73 | 91.0M |
| 2024-12-06 | 4.66 | 4.72 | 4.66 | 4.70 | 93.1M |
| 2024-12-05 | 4.68 | 4.72 | 4.64 | 4.66 | 76.0M |
| 2024-12-04 | 4.68 | 4.71 | 4.65 | 4.69 | 74.2M |
| 2024-12-03 | 4.66 | 4.72 | 4.62 | 4.69 | 96.2M |
| 2024-12-02 | 4.57 | 4.67 | 4.55 | 4.65 | 109.8M |
| 2024-11-29 | 4.56 | 4.62 | 4.55 | 4.57 | 98.2M |
| 2024-11-28 | 4.59 | 4.61 | 4.54 | 4.56 | 76.0M |
| 2024-11-27 | 4.47 | 4.60 | 4.46 | 4.60 | 162.9M |
| 2024-11-26 | 4.57 | 4.59 | 4.47 | 4.48 | 165.0M |
| 2024-11-25 | 4.70 | 4.73 | 4.56 | 4.56 | 134.2M |
| 2024-11-22 | 4.82 | 4.84 | 4.69 | 4.69 | 140.3M |
| 2024-11-21 | 4.77 | 4.84 | 4.77 | 4.81 | 90.3M |
| 2024-11-20 | 4.76 | 4.80 | 4.74 | 4.79 | 84.9M |
| 2024-11-19 | 4.81 | 4.82 | 4.73 | 4.77 | 140.3M |
| 2024-11-18 | 4.76 | 4.87 | 4.76 | 4.82 | 162.0M |
| 2024-11-15 | 4.80 | 4.83 | 4.75 | 4.76 | 115.5M |
| 2024-11-14 | 4.84 | 4.90 | 4.80 | 4.80 | 130.2M |
| 2024-11-13 | 4.82 | 4.86 | 4.81 | 4.84 | 93.9M |
| 2024-11-12 | 4.87 | 4.91 | 4.82 | 4.84 | 136.5M |
| 2024-11-11 | 4.87 | 4.90 | 4.82 | 4.89 | 161.1M |
| 2024-11-08 | 4.89 | 4.97 | 4.87 | 4.88 | 191.3M |
| 2024-11-07 | 4.82 | 4.89 | 4.81 | 4.89 | 159.1M |
| 2024-11-06 | 4.90 | 4.90 | 4.83 | 4.86 | 152.4M |
| 2024-11-05 | 4.87 | 4.90 | 4.85 | 4.90 | 135.4M |
| 2024-11-04 | 4.87 | 4.88 | 4.82 | 4.88 | 117.7M |
| 2024-11-01 | 4.82 | 4.89 | 4.80 | 4.88 | 144.9M |
| 2024-10-31 | 4.87 | 4.87 | 4.81 | 4.84 | 140.4M |
| 2024-10-30 | 4.92 | 4.94 | 4.87 | 4.93 | 112.7M |
| 2024-10-29 | 5.02 | 5.03 | 4.91 | 4.92 | 215.2M |
| 2024-10-28 | 5.01 | 5.03 | 4.97 | 5.02 | 234.5M |
| 2024-10-25 | 5.14 | 5.16 | 4.98 | 5.03 | 418.9M |
| 2024-10-24 | 5.21 | 5.25 | 5.17 | 5.24 | 90.9M |
| 2024-10-23 | 5.26 | 5.28 | 5.16 | 5.25 | 155.5M |
| 2024-10-22 | 5.05 | 5.26 | 5.03 | 5.22 | 268.1M |
| 2024-10-21 | 5.15 | 5.16 | 5.00 | 5.03 | 202.0M |
| 2024-10-18 | 5.07 | 5.17 | 5.00 | 5.11 | 171.0M |
| 2024-10-17 | 5.13 | 5.20 | 5.07 | 5.07 | 114.8M |
| 2024-10-16 | 5.10 | 5.15 | 5.07 | 5.12 | 97.0M |
| 2024-10-15 | 5.23 | 5.25 | 5.11 | 5.11 | 116.6M |
| 2024-10-14 | 5.19 | 5.31 | 5.13 | 5.24 | 138.9M |
| 2024-10-11 | 5.27 | 5.35 | 5.14 | 5.18 | 141.9M |
| 2024-10-10 | 5.16 | 5.41 | 5.15 | 5.27 | 216.3M |
| 2024-10-09 | 5.35 | 5.35 | 5.12 | 5.14 | 257.6M |
| 2024-10-08 | 6.00 | 6.02 | 5.23 | 5.40 | 435.5M |
| 2024-09-30 | 5.17 | 5.54 | 5.17 | 5.47 | 369.9M |
| 2024-09-27 | 5.08 | 5.12 | 5.02 | 5.11 | 131.0M |
| 2024-09-26 | 5.10 | 5.11 | 4.92 | 5.05 | 237.1M |
| 2024-09-25 | 5.18 | 5.22 | 5.07 | 5.11 | 169.9M |
| 2024-09-24 | 5.01 | 5.14 | 4.95 | 5.10 | 120.4M |
| 2024-09-23 | 4.90 | 5.06 | 4.87 | 4.99 | 109.5M |
| 2024-09-20 | 4.83 | 4.91 | 4.82 | 4.89 | 101.1M |
| 2024-09-19 | 4.90 | 4.90 | 4.75 | 4.85 | 104.3M |
| 2024-09-18 | 4.85 | 4.88 | 4.79 | 4.87 | 79.0M |
| 2024-09-13 | 4.82 | 4.90 | 4.81 | 4.85 | 72.1M |
| 2024-09-12 | 4.81 | 4.89 | 4.78 | 4.84 | 79.5M |
| 2024-09-11 | 5.00 | 5.01 | 4.78 | 4.83 | 111.8M |
| 2024-09-10 | 5.05 | 5.10 | 4.92 | 5.02 | 109.5M |
| 2024-09-09 | 5.19 | 5.22 | 5.01 | 5.06 | 126.5M |
| 2024-09-06 | 5.24 | 5.29 | 5.19 | 5.20 | 56.6M |
| 2024-09-05 | 5.30 | 5.33 | 5.21 | 5.25 | 89.4M |
| 2024-09-04 | 5.32 | 5.35 | 5.26 | 5.31 | 92.2M |
| 2024-09-03 | 5.40 | 5.50 | 5.31 | 5.35 | 118.4M |
| 2024-09-02 | 5.33 | 5.50 | 5.32 | 5.44 | 144.7M |
| 2024-08-30 | 5.37 | 5.44 | 5.26 | 5.35 | 146.9M |
| 2024-08-29 | 5.51 | 5.54 | 5.36 | 5.39 | 134.9M |
| 2024-08-28 | 5.43 | 5.60 | 5.42 | 5.51 | 114.0M |
| 2024-08-27 | 5.43 | 5.44 | 5.39 | 5.43 | 53.2M |
| 2024-08-26 | 5.39 | 5.44 | 5.35 | 5.42 | 84.6M |
| 2024-08-23 | 5.47 | 5.49 | 5.36 | 5.41 | 101.0M |
| 2024-08-22 | 5.46 | 5.50 | 5.41 | 5.49 | 73.4M |
| 2024-08-21 | 5.46 | 5.50 | 5.41 | 5.47 | 62.9M |
| 2024-08-20 | 5.56 | 5.59 | 5.39 | 5.47 | 115.3M |
| 2024-08-19 | 5.54 | 5.60 | 5.51 | 5.53 | 76.5M |
| 2024-08-16 | 5.61 | 5.63 | 5.50 | 5.54 | 72.3M |
| 2024-08-15 | 5.61 | 5.66 | 5.55 | 5.60 | 82.4M |
| 2024-08-14 | 5.50 | 5.65 | 5.46 | 5.61 | 107.9M |
| 2024-08-13 | 5.52 | 5.55 | 5.45 | 5.51 | 67.8M |
| 2024-08-12 | 5.49 | 5.55 | 5.49 | 5.52 | 55.6M |
| 2024-08-09 | 5.50 | 5.53 | 5.45 | 5.48 | 66.6M |
| 2024-08-08 | 5.53 | 5.58 | 5.47 | 5.49 | 74.9M |
| 2024-08-07 | 5.50 | 5.61 | 5.49 | 5.52 | 115.9M |
| 2024-08-06 | 5.45 | 5.54 | 5.40 | 5.49 | 90.9M |
| 2024-08-05 | 5.55 | 5.58 | 5.42 | 5.45 | 99.0M |
| 2024-08-02 | 5.54 | 5.61 | 5.49 | 5.56 | 102.4M |
| 2024-08-01 | 5.51 | 5.67 | 5.51 | 5.54 | 122.5M |
| 2024-07-31 | 5.65 | 5.68 | 5.48 | 5.56 | 206.1M |
| 2024-07-30 | 5.79 | 5.84 | 5.66 | 5.68 | 104.0M |
| 2024-07-29 | 5.65 | 5.82 | 5.64 | 5.79 | 111.3M |
| 2024-07-26 | 5.71 | 5.73 | 5.55 | 5.67 | 123.9M |
| 2024-07-25 | 5.81 | 5.81 | 5.61 | 5.72 | 105.6M |
| 2024-07-24 | 5.68 | 5.87 | 5.65 | 5.80 | 131.6M |
| 2024-07-23 | 5.68 | 5.75 | 5.64 | 5.70 | 96.5M |
| 2024-07-22 | 5.77 | 5.80 | 5.64 | 5.70 | 110.5M |
| 2024-07-19 | 5.77 | 5.82 | 5.73 | 5.80 | 77.9M |
| 2024-07-18 | 5.68 | 5.80 | 5.65 | 5.79 | 112.8M |
| 2024-07-17 | 5.91 | 5.92 | 5.65 | 5.70 | 167.0M |
| 2024-07-16 | 5.90 | 5.97 | 5.87 | 5.93 | 87.0M |
| 2024-07-15 | 5.79 | 5.94 | 5.66 | 5.91 | 129.7M |
| 2024-07-12 | 5.98 | 6.08 | 5.79 | 5.85 | 154.8M |
| 2024-07-11 | 5.79 | 5.98 | 5.76 | 5.97 | 223.5M |
| 2024-07-10 | 5.89 | 5.89 | 5.59 | 5.79 | 350.5M |
| 2024-07-09 | 6.03 | 6.09 | 5.95 | 6.06 | 139.5M |
| 2024-07-08 | 5.90 | 6.08 | 5.88 | 6.05 | 158.6M |
| 2024-07-05 | 5.97 | 5.99 | 5.76 | 5.94 | 116.3M |
| 2024-07-04 | 6.07 | 6.12 | 6.00 | 6.01 | 90.4M |
| 2024-07-03 | 6.05 | 6.10 | 5.97 | 6.07 | 111.0M |
| 2024-07-02 | 6.01 | 6.07 | 5.99 | 6.05 | 87.8M |
| 2024-07-01 | 5.96 | 6.15 | 5.95 | 6.03 | 135.9M |
| 2024-06-28 | 5.80 | 6.01 | 5.76 | 5.99 | 155.0M |
| 2024-06-27 | 5.79 | 5.89 | 5.78 | 5.83 | 94.2M |
| 2024-06-26 | 5.86 | 5.90 | 5.72 | 5.82 | 116.4M |
| 2024-06-25 | 5.85 | 5.91 | 5.74 | 5.88 | 116.8M |
| 2024-06-24 | 5.83 | 5.92 | 5.82 | 5.84 | 112.2M |
| 2024-06-21 | 5.84 | 5.92 | 5.79 | 5.85 | 97.1M |
| 2024-06-20 | 5.75 | 5.90 | 5.74 | 5.83 | 118.8M |
| 2024-06-19 | 5.78 | 5.85 | 5.74 | 5.76 | 84.8M |
| 2024-06-18 | 5.76 | 5.80 | 5.67 | 5.78 | 111.1M |
| 2024-06-17 | 5.83 | 5.90 | 5.72 | 5.76 | 148.3M |
| 2024-06-14 | 5.98 | 6.00 | 5.77 | 5.83 | 160.7M |
| 2024-06-13 | 5.94 | 6.11 | 5.90 | 5.97 | 133.5M |
| 2024-06-12 | 5.83 | 5.98 | 5.79 | 5.96 | 111.7M |
| 2024-06-11 | 5.99 | 6.02 | 5.77 | 5.85 | 169.6M |
| 2024-06-07 | 5.85 | 5.99 | 5.82 | 5.96 | 159.1M |
| 2024-06-06 | 5.69 | 5.98 | 5.68 | 5.87 | 277.0M |
| 2024-06-05 | 5.57 | 5.74 | 5.55 | 5.71 | 213.5M |
| 2024-06-04 | 5.46 | 5.58 | 5.40 | 5.57 | 161.4M |
| 2024-06-03 | 5.37 | 5.50 | 5.35 | 5.46 | 145.3M |
| 2024-05-31 | 5.34 | 5.47 | 5.30 | 5.37 | 116.1M |
| 2024-05-30 | 5.44 | 5.47 | 5.33 | 5.35 | 95.4M |
| 2024-05-29 | 5.44 | 5.46 | 5.36 | 5.44 | 80.0M |
| 2024-05-28 | 5.43 | 5.54 | 5.40 | 5.45 | 139.0M |
| 2024-05-27 | 5.39 | 5.48 | 5.30 | 5.44 | 190.0M |
| 2024-05-24 | 5.14 | 5.41 | 5.14 | 5.36 | 239.8M |
| 2024-05-23 | 5.19 | 5.21 | 5.10 | 5.12 | 105.4M |
| 2024-05-22 | 5.21 | 5.30 | 5.18 | 5.18 | 110.9M |
| 2024-05-21 | 5.22 | 5.25 | 5.16 | 5.20 | 82.5M |
| 2024-05-20 | 5.18 | 5.27 | 5.11 | 5.23 | 116.0M |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | 101.5M |
| 2024-05-16 | 5.30 | 5.33 | 5.18 | 5.19 | 98.1M |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.30 | 89.8M |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | 101.5M |
| 2024-05-13 | 5.31 | 5.40 | 5.25 | 5.38 | 156.7M |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | 161.8M |
| 2024-05-09 | 5.18 | 5.20 | 5.12 | 5.15 | 110.7M |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | 88.7M |
| 2024-05-07 | 5.24 | 5.30 | 5.16 | 5.19 | 127.9M |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | 193.3M |
| 2024-04-30 | 4.96 | 5.15 | 4.96 | 5.13 | 165.2M |
| 2024-04-29 | 5.00 | 5.03 | 4.87 | 4.98 | 214.2M |
| 2024-04-26 | 4.98 | 5.03 | 4.94 | 4.98 | 138.8M |
| 2024-04-25 | 5.05 | 5.05 | 4.96 | 4.98 | 109.2M |
| 2024-04-24 | 4.98 | 5.15 | 4.98 | 5.06 | 210.9M |
| 2024-04-23 | 5.02 | 5.03 | 4.91 | 4.92 | 144.2M |
| 2024-04-22 | 4.99 | 5.07 | 4.96 | 5.02 | 178.9M |
| 2024-04-19 | 5.01 | 5.07 | 4.95 | 4.98 | 164.6M |
| 2024-04-18 | 5.20 | 5.30 | 4.95 | 5.01 | 273.2M |
| 2024-04-17 | 5.16 | 5.23 | 5.05 | 5.22 | 199.4M |
| 2024-04-16 | 5.19 | 5.24 | 5.09 | 5.16 | 243.2M |
| 2024-04-15 | 5.29 | 5.39 | 5.27 | 5.34 | 117.0M |
| 2024-04-12 | 5.29 | 5.35 | 5.25 | 5.29 | 113.3M |
| 2024-04-11 | 5.19 | 5.30 | 5.14 | 5.29 | 112.4M |
| 2024-04-10 | 5.18 | 5.27 | 5.16 | 5.19 | 134.6M |
| 2024-04-09 | 5.18 | 5.21 | 5.10 | 5.18 | 134.4M |
| 2024-04-08 | 4.95 | 5.22 | 4.95 | 5.20 | 227.8M |
| 2024-04-03 | 4.98 | 5.00 | 4.92 | 4.98 | 90.4M |
| 2024-04-02 | 4.92 | 5.05 | 4.91 | 4.99 | 125.0M |
| 2024-04-01 | 5.06 | 5.07 | 4.93 | 4.95 | 127.6M |
| 2024-03-29 | 4.99 | 5.07 | 4.98 | 5.05 | 94.1M |
| 2024-03-28 | 4.97 | 5.01 | 4.90 | 5.01 | 105.3M |
| 2024-03-27 | 5.03 | 5.06 | 4.98 | 4.99 | 81.7M |
| 2024-03-26 | 4.97 | 5.05 | 4.92 | 5.04 | 116.2M |
| 2024-03-25 | 4.99 | 5.09 | 4.99 | 5.00 | 101.4M |
| 2024-03-22 | 4.97 | 5.04 | 4.91 | 5.01 | 106.6M |
| 2024-03-21 | 5.02 | 5.04 | 4.94 | 4.97 | 85.2M |
| 2024-03-20 | 5.00 | 5.12 | 4.93 | 5.03 | 95.0M |
| 2024-03-19 | 5.13 | 5.17 | 5.00 | 5.02 | 120.3M |
| 2024-03-18 | 5.06 | 5.23 | 5.05 | 5.14 | 150.4M |
| 2024-03-15 | 4.98 | 5.12 | 4.96 | 5.08 | 173.1M |
| 2024-03-14 | 4.94 | 5.01 | 4.91 | 4.97 | 92.7M |
| 2024-03-13 | 4.80 | 4.98 | 4.80 | 4.96 | 148.7M |
| 2024-03-12 | 5.05 | 5.06 | 4.82 | 4.83 | 168.4M |
| 2024-03-11 | 5.10 | 5.19 | 4.99 | 5.08 | 166.4M |
| 2024-03-08 | 5.00 | 5.09 | 4.98 | 5.07 | 128.4M |
| 2024-03-07 | 4.92 | 5.02 | 4.89 | 5.01 | 123.9M |
| 2024-03-06 | 4.93 | 5.00 | 4.88 | 4.96 | 126.2M |
| 2024-03-05 | 4.76 | 4.98 | 4.76 | 4.91 | 159.4M |
| 2024-03-04 | 4.63 | 4.80 | 4.61 | 4.78 | 149.5M |
| 2024-03-01 | 4.65 | 4.71 | 4.62 | 4.63 | 105.9M |
| 2024-02-29 | 4.69 | 4.73 | 4.63 | 4.68 | 103.3M |
| 2024-02-28 | 4.63 | 4.76 | 4.60 | 4.72 | 124.2M |
| 2024-02-27 | 4.63 | 4.69 | 4.60 | 4.65 | 105.2M |
| 2024-02-26 | 4.78 | 4.79 | 4.63 | 4.64 | 130.3M |
| 2024-02-23 | 4.74 | 4.85 | 4.73 | 4.80 | 105.8M |
| 2024-02-22 | 4.60 | 4.77 | 4.59 | 4.75 | 128.0M |
| 2024-02-21 | 4.64 | 4.71 | 4.61 | 4.62 | 128.8M |
| 2024-02-20 | 4.65 | 4.71 | 4.61 | 4.66 | 104.5M |
| 2024-02-19 | 4.39 | 4.65 | 4.39 | 4.65 | 234.4M |
| 2024-02-08 | 4.42 | 4.43 | 4.30 | 4.42 | 218.8M |
| 2024-02-07 | 4.46 | 4.46 | 4.34 | 4.42 | 250.2M |
| 2024-02-06 | 4.43 | 4.51 | 4.39 | 4.47 | 192.8M |
| 2024-02-05 | 4.47 | 4.53 | 4.38 | 4.47 | 187.5M |
| 2024-02-02 | 4.39 | 4.54 | 4.36 | 4.47 | 180.5M |
| 2024-02-01 | 4.45 | 4.51 | 4.39 | 4.40 | 183.9M |
| 2024-01-31 | 4.28 | 4.54 | 4.24 | 4.47 | 280.3M |
| 2024-01-30 | 4.37 | 4.45 | 4.35 | 4.38 | 138.2M |
| 2024-01-29 | 4.35 | 4.46 | 4.34 | 4.39 | 183.2M |
| 2024-01-26 | 4.26 | 4.35 | 4.25 | 4.34 | 123.1M |
| 2024-01-25 | 4.18 | 4.28 | 4.17 | 4.28 | 127.5M |
| 2024-01-24 | 4.07 | 4.16 | 4.05 | 4.16 | 123.6M |
| 2024-01-23 | 3.96 | 4.07 | 3.88 | 4.06 | 123.2M |
| 2024-01-22 | 4.06 | 4.09 | 3.93 | 3.96 | 153.5M |
| 2024-01-19 | 4.14 | 4.18 | 4.03 | 4.07 | 128.2M |
| 2024-01-18 | 4.15 | 4.17 | 3.99 | 4.15 | 170.4M |
| 2024-01-17 | 4.22 | 4.26 | 4.18 | 4.18 | 85.5M |
| 2024-01-16 | 4.22 | 4.24 | 4.18 | 4.22 | 86.3M |
| 2024-01-15 | 4.21 | 4.26 | 4.18 | 4.23 | 91.7M |
| 2024-01-12 | 4.20 | 4.27 | 4.18 | 4.23 | 119.8M |
| 2024-01-11 | 4.27 | 4.28 | 4.17 | 4.20 | 127.1M |
| 2024-01-10 | 4.30 | 4.33 | 4.19 | 4.28 | 107.9M |
| 2024-01-09 | 4.29 | 4.30 | 4.21 | 4.28 | 94.1M |
| 2024-01-08 | 4.34 | 4.34 | 4.26 | 4.28 | 101.3M |
| 2024-01-05 | 4.34 | 4.40 | 4.32 | 4.34 | 106.6M |
| 2024-01-04 | 4.38 | 4.38 | 4.28 | 4.35 | 91.3M |
| 2024-01-03 | 4.27 | 4.37 | 4.25 | 4.37 | 143.4M |
| 2024-01-02 | 4.14 | 4.32 | 4.14 | 4.28 | 161.4M |