5.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.68 | 3.89 | 3.66 | 3.74 | 115.4M |
| 2023-12-28 | 3.51 | 3.80 | 3.51 | 3.68 | 174.3M |
| 2023-12-27 | 4.05 | 4.06 | 3.81 | 3.81 | 56.8M |
| 2023-12-26 | 4.30 | 4.37 | 4.19 | 4.23 | 107.7M |
| 2023-12-25 | 4.24 | 4.38 | 4.17 | 4.33 | 132.4M |
| 2023-12-22 | 4.29 | 4.44 | 4.21 | 4.26 | 172.3M |
| 2023-12-21 | 4.13 | 4.49 | 4.11 | 4.36 | 228.5M |
| 2023-12-20 | 4.16 | 4.35 | 4.11 | 4.19 | 130.5M |
| 2023-12-19 | 4.21 | 4.26 | 4.13 | 4.17 | 133.5M |
| 2023-12-18 | 4.21 | 4.52 | 4.17 | 4.31 | 270.2M |
| 2023-12-15 | 3.91 | 4.32 | 3.80 | 4.32 | 153.9M |
| 2023-12-14 | 3.95 | 4.03 | 3.92 | 3.93 | 42.6M |
| 2023-12-13 | 3.95 | 4.04 | 3.92 | 3.97 | 48.7M |
| 2023-12-12 | 4.02 | 4.04 | 3.96 | 3.98 | 37.3M |
| 2023-12-11 | 3.90 | 3.98 | 3.84 | 3.98 | 37.9M |
| 2023-12-08 | 4.03 | 4.03 | 3.88 | 3.90 | 60.6M |
| 2023-12-07 | 3.99 | 4.07 | 3.99 | 4.01 | 39.1M |
| 2023-12-06 | 3.98 | 4.09 | 3.95 | 4.04 | 51.4M |
| 2023-12-05 | 4.12 | 4.13 | 4.00 | 4.00 | 60.9M |
| 2023-12-04 | 4.11 | 4.27 | 4.11 | 4.14 | 94.0M |
| 2023-12-01 | 3.98 | 4.18 | 3.98 | 4.15 | 111.0M |
| 2023-11-30 | 4.06 | 4.10 | 3.98 | 4.00 | 58.1M |
| 2023-11-29 | 4.08 | 4.13 | 4.03 | 4.10 | 88.7M |
| 2023-11-28 | 3.97 | 4.04 | 3.93 | 4.02 | 51.2M |
| 2023-11-27 | 3.98 | 4.02 | 3.93 | 3.96 | 48.1M |
| 2023-11-24 | 4.08 | 4.11 | 3.99 | 4.00 | 62.4M |
| 2023-11-23 | 4.06 | 4.11 | 4.03 | 4.09 | 62.2M |
| 2023-11-22 | 4.24 | 4.26 | 4.08 | 4.09 | 121.9M |
| 2023-11-21 | 4.26 | 4.37 | 4.25 | 4.27 | 109.1M |
| 2023-11-20 | 4.34 | 4.37 | 4.19 | 4.29 | 132.3M |
| 2023-11-17 | 4.35 | 4.44 | 4.33 | 4.35 | 99.8M |
| 2023-11-16 | 4.33 | 4.47 | 4.32 | 4.39 | 140.1M |
| 2023-11-15 | 4.42 | 4.48 | 4.32 | 4.39 | 153.6M |
| 2023-11-14 | 4.52 | 4.63 | 4.42 | 4.46 | 184.4M |
| 2023-11-13 | 4.46 | 4.73 | 4.45 | 4.53 | 278.1M |
| 2023-11-10 | 4.18 | 4.50 | 4.15 | 4.31 | 172.3M |
| 2023-11-09 | 4.50 | 4.52 | 4.21 | 4.22 | 173.8M |
| 2023-11-08 | 4.50 | 4.59 | 4.42 | 4.52 | 169.5M |
| 2023-11-07 | 4.43 | 4.63 | 4.36 | 4.56 | 224.0M |
| 2023-11-06 | 4.37 | 4.56 | 4.32 | 4.48 | 196.5M |
| 2023-11-03 | 4.50 | 4.56 | 4.41 | 4.44 | 231.5M |
| 2023-11-02 | 4.38 | 4.88 | 4.32 | 4.67 | 360.9M |
| 2023-11-01 | 4.46 | 4.85 | 4.39 | 4.53 | 437.7M |
| 2023-10-31 | 3.99 | 4.42 | 3.93 | 4.42 | 212.2M |
| 2023-10-30 | 4.06 | 4.11 | 3.92 | 4.02 | 155.4M |
| 2023-10-27 | 4.07 | 4.52 | 4.04 | 4.18 | 247.7M |
| 2023-10-26 | 4.03 | 4.16 | 4.00 | 4.11 | 113.6M |
| 2023-10-25 | 4.03 | 4.12 | 4.03 | 4.07 | 136.6M |
| 2023-10-24 | 4.13 | 4.18 | 3.93 | 4.11 | 196.8M |
| 2023-10-23 | 3.90 | 4.15 | 3.86 | 4.10 | 174.1M |
| 2023-10-20 | 3.88 | 4.00 | 3.83 | 3.96 | 112.3M |
| 2023-10-19 | 3.91 | 4.07 | 3.88 | 3.92 | 136.7M |
| 2023-10-18 | 4.03 | 4.21 | 3.97 | 3.99 | 267.8M |
| 2023-10-17 | 3.62 | 4.04 | 3.62 | 4.04 | 139.4M |
| 2023-10-16 | 3.62 | 3.78 | 3.57 | 3.67 | 49.9M |
| 2023-10-13 | 3.78 | 3.78 | 3.66 | 3.68 | 68.8M |
| 2023-10-12 | 3.76 | 3.95 | 3.73 | 3.84 | 90.0M |
| 2023-10-11 | 3.77 | 3.79 | 3.72 | 3.75 | 43.8M |
| 2023-10-10 | 3.78 | 3.86 | 3.73 | 3.76 | 70.8M |
| 2023-10-09 | 3.74 | 3.85 | 3.74 | 3.80 | 93.5M |
| 2023-09-28 | 3.89 | 4.08 | 3.84 | 3.85 | 169.4M |
| 2023-09-27 | 3.51 | 3.86 | 3.47 | 3.86 | 117.7M |
| 2023-09-26 | 3.50 | 3.53 | 3.45 | 3.51 | 17.7M |
| 2023-09-25 | 3.55 | 3.59 | 3.50 | 3.51 | 19.2M |
| 2023-09-22 | 3.49 | 3.56 | 3.48 | 3.55 | 19.8M |
| 2023-09-21 | 3.50 | 3.55 | 3.47 | 3.49 | 17.3M |
| 2023-09-20 | 3.57 | 3.57 | 3.51 | 3.52 | 14.4M |
| 2023-09-19 | 3.60 | 3.60 | 3.55 | 3.56 | 17.8M |
| 2023-09-18 | 3.53 | 3.63 | 3.48 | 3.61 | 33.4M |
| 2023-09-15 | 3.63 | 3.64 | 3.50 | 3.53 | 37.5M |
| 2023-09-14 | 3.67 | 3.69 | 3.60 | 3.62 | 21.0M |
| 2023-09-13 | 3.74 | 3.74 | 3.65 | 3.69 | 24.9M |
| 2023-09-12 | 3.69 | 3.77 | 3.67 | 3.74 | 34.9M |
| 2023-09-11 | 3.67 | 3.70 | 3.59 | 3.69 | 29.5M |
| 2023-09-08 | 3.64 | 3.69 | 3.63 | 3.69 | 25.3M |
| 2023-09-07 | 3.76 | 3.76 | 3.64 | 3.65 | 47.1M |
| 2023-09-06 | 3.78 | 3.79 | 3.72 | 3.76 | 31.0M |
| 2023-09-05 | 3.85 | 3.86 | 3.76 | 3.78 | 45.6M |
| 2023-09-04 | 3.85 | 3.88 | 3.80 | 3.88 | 47.4M |
| 2023-09-01 | 3.81 | 3.90 | 3.76 | 3.85 | 47.1M |
| 2023-08-31 | 3.96 | 3.98 | 3.80 | 3.81 | 81.8M |
| 2023-08-30 | 4.08 | 4.10 | 3.97 | 4.00 | 72.7M |
| 2023-08-29 | 3.96 | 4.14 | 3.89 | 4.08 | 100.6M |
| 2023-08-28 | 4.22 | 4.22 | 3.92 | 3.95 | 96.5M |
| 2023-08-25 | 4.03 | 4.07 | 3.96 | 4.00 | 78.3M |
| 2023-08-24 | 3.91 | 4.15 | 3.90 | 4.11 | 130.6M |
| 2023-08-23 | 4.07 | 4.07 | 3.91 | 3.92 | 98.9M |
| 2023-08-22 | 3.90 | 4.29 | 3.86 | 4.14 | 170.4M |
| 2023-08-21 | 3.89 | 4.09 | 3.86 | 3.94 | 93.5M |
| 2023-08-18 | 3.89 | 4.05 | 3.80 | 3.95 | 124.5M |
| 2023-08-17 | 3.90 | 3.97 | 3.84 | 3.90 | 79.2M |
| 2023-08-16 | 3.90 | 4.09 | 3.83 | 3.94 | 164.6M |
| 2023-08-15 | 3.63 | 4.02 | 3.59 | 3.91 | 170.4M |
| 2023-08-14 | 3.60 | 3.68 | 3.57 | 3.65 | 23.0M |
| 2023-08-11 | 3.75 | 3.76 | 3.62 | 3.63 | 34.8M |
| 2023-08-10 | 3.68 | 3.75 | 3.68 | 3.74 | 26.6M |
| 2023-08-09 | 3.76 | 3.80 | 3.69 | 3.70 | 35.0M |
| 2023-08-08 | 3.79 | 3.79 | 3.73 | 3.76 | 31.7M |
| 2023-08-07 | 3.88 | 3.88 | 3.77 | 3.80 | 58.2M |
| 2023-08-04 | 3.81 | 3.95 | 3.80 | 3.91 | 94.3M |
| 2023-08-03 | 3.83 | 3.83 | 3.77 | 3.80 | 43.7M |
| 2023-08-02 | 3.86 | 3.89 | 3.82 | 3.85 | 42.0M |
| 2023-08-01 | 3.95 | 3.96 | 3.86 | 3.87 | 63.5M |
| 2023-07-31 | 3.75 | 3.99 | 3.75 | 3.95 | 110.0M |
| 2023-07-28 | 3.72 | 3.90 | 3.71 | 3.81 | 75.7M |
| 2023-07-27 | 3.87 | 3.88 | 3.71 | 3.72 | 62.3M |
| 2023-07-26 | 3.86 | 3.88 | 3.77 | 3.81 | 86.4M |
| 2023-07-25 | 3.88 | 3.96 | 3.83 | 3.88 | 119.8M |
| 2023-07-24 | 3.76 | 3.94 | 3.71 | 3.85 | 155.2M |
| 2023-07-21 | 4.10 | 4.20 | 4.01 | 4.03 | 264.8M |
| 2023-07-20 | 3.47 | 3.82 | 3.47 | 3.82 | 88.1M |
| 2023-07-19 | 3.42 | 3.53 | 3.41 | 3.47 | 24.9M |
| 2023-07-18 | 3.47 | 3.47 | 3.42 | 3.42 | 17.1M |
| 2023-07-17 | 3.51 | 3.52 | 3.43 | 3.46 | 25.7M |
| 2023-07-14 | 3.50 | 3.55 | 3.49 | 3.53 | 23.5M |
| 2023-07-13 | 3.46 | 3.56 | 3.46 | 3.51 | 27.0M |
| 2023-07-12 | 3.53 | 3.54 | 3.45 | 3.45 | 27.6M |
| 2023-07-11 | 3.51 | 3.56 | 3.48 | 3.55 | 23.3M |
| 2023-07-10 | 3.53 | 3.58 | 3.50 | 3.51 | 27.5M |
| 2023-07-07 | 3.52 | 3.68 | 3.48 | 3.57 | 40.9M |
| 2023-07-06 | 3.56 | 3.60 | 3.52 | 3.54 | 38.7M |
| 2023-07-05 | 3.54 | 3.78 | 3.54 | 3.61 | 58.3M |
| 2023-07-04 | 3.57 | 3.60 | 3.54 | 3.56 | 20.6M |
| 2023-07-03 | 3.50 | 3.58 | 3.49 | 3.57 | 31.4M |
| 2023-06-30 | 3.44 | 3.55 | 3.42 | 3.49 | 30.3M |
| 2023-06-29 | 3.47 | 3.50 | 3.43 | 3.44 | 19.5M |
| 2023-06-28 | 3.53 | 3.53 | 3.42 | 3.48 | 23.8M |
| 2023-06-27 | 3.42 | 3.54 | 3.41 | 3.53 | 27.4M |
| 2023-06-26 | 3.54 | 3.54 | 3.42 | 3.44 | 37.8M |
| 2023-06-21 | 3.62 | 3.67 | 3.55 | 3.55 | 34.4M |
| 2023-06-20 | 3.70 | 3.72 | 3.62 | 3.62 | 47.6M |
| 2023-06-19 | 3.77 | 3.78 | 3.69 | 3.70 | 39.4M |
| 2023-06-16 | 3.78 | 3.81 | 3.73 | 3.77 | 35.8M |
| 2023-06-15 | 3.82 | 3.84 | 3.76 | 3.81 | 28.1M |
| 2023-06-14 | 3.85 | 3.85 | 3.80 | 3.82 | 29.4M |
| 2023-06-13 | 3.79 | 3.91 | 3.78 | 3.85 | 52.8M |
| 2023-06-12 | 3.73 | 3.80 | 3.68 | 3.77 | 32.0M |
| 2023-06-09 | 3.72 | 3.74 | 3.67 | 3.72 | 30.6M |
| 2023-06-08 | 3.79 | 3.79 | 3.70 | 3.71 | 40.2M |
| 2023-06-07 | 3.73 | 3.91 | 3.72 | 3.82 | 43.3M |
| 2023-06-06 | 3.86 | 3.86 | 3.73 | 3.77 | 40.5M |
| 2023-06-05 | 3.83 | 3.88 | 3.80 | 3.87 | 40.6M |
| 2023-06-02 | 3.82 | 3.96 | 3.79 | 3.89 | 61.6M |
| 2023-06-01 | 3.74 | 3.90 | 3.68 | 3.82 | 53.1M |
| 2023-05-31 | 3.75 | 3.86 | 3.70 | 3.76 | 50.0M |
| 2023-05-30 | 3.92 | 3.96 | 3.61 | 3.78 | 96.8M |
| 2023-05-29 | 4.19 | 4.23 | 4.00 | 4.01 | 73.9M |
| 2023-05-26 | 4.13 | 4.18 | 4.05 | 4.17 | 41.1M |
| 2023-05-25 | 4.19 | 4.22 | 4.09 | 4.15 | 50.7M |
| 2023-05-24 | 4.26 | 4.29 | 4.18 | 4.22 | 70.4M |
| 2023-05-23 | 4.10 | 4.39 | 4.01 | 4.34 | 121.3M |
| 2023-05-22 | 4.08 | 4.14 | 4.06 | 4.11 | 40.4M |
| 2023-05-19 | 4.17 | 4.18 | 4.07 | 4.09 | 63.4M |
| 2023-05-18 | 4.28 | 4.29 | 4.12 | 4.20 | 87.1M |
| 2023-05-17 | 3.99 | 4.40 | 3.99 | 4.28 | 116.6M |
| 2023-05-16 | 4.60 | 4.64 | 4.38 | 4.38 | 176.6M |
| 2023-05-15 | 4.66 | 4.94 | 4.55 | 4.87 | 185.3M |
| 2023-05-12 | 4.80 | 5.09 | 4.70 | 4.71 | 242.8M |
| 2023-05-11 | 4.33 | 4.75 | 4.33 | 4.75 | 221.4M |
| 2023-05-10 | 4.40 | 4.45 | 4.30 | 4.32 | 137.1M |
| 2023-05-09 | 4.08 | 4.50 | 4.06 | 4.50 | 170.3M |
| 2023-05-08 | 4.16 | 4.21 | 4.08 | 4.09 | 44.3M |
| 2023-05-05 | 4.18 | 4.38 | 4.14 | 4.22 | 59.7M |
| 2023-05-04 | 4.11 | 4.24 | 4.09 | 4.20 | 43.5M |
| 2023-04-28 | 3.99 | 4.17 | 3.99 | 4.12 | 46.8M |
| 2023-04-27 | 4.10 | 4.10 | 3.98 | 3.98 | 40.9M |
| 2023-04-26 | 4.01 | 4.11 | 3.95 | 3.99 | 36.2M |
| 2023-04-25 | 4.01 | 4.03 | 3.84 | 3.93 | 37.2M |
| 2023-04-24 | 3.97 | 4.04 | 3.93 | 4.01 | 28.6M |
| 2023-04-21 | 4.10 | 4.12 | 3.94 | 3.96 | 50.0M |
| 2023-04-20 | 4.33 | 4.35 | 4.12 | 4.15 | 42.6M |
| 2023-04-19 | 4.29 | 4.35 | 4.28 | 4.32 | 23.7M |
| 2023-04-18 | 4.33 | 4.36 | 4.28 | 4.28 | 26.9M |
| 2023-04-17 | 4.37 | 4.38 | 4.32 | 4.36 | 24.0M |
| 2023-04-14 | 4.48 | 4.50 | 4.35 | 4.37 | 44.8M |
| 2023-04-13 | 4.41 | 4.62 | 4.38 | 4.51 | 63.8M |
| 2023-04-12 | 4.31 | 4.45 | 4.31 | 4.42 | 39.2M |
| 2023-04-11 | 4.31 | 4.35 | 4.28 | 4.33 | 27.3M |
| 2023-04-10 | 4.45 | 4.47 | 4.27 | 4.30 | 44.0M |
| 2023-04-07 | 4.39 | 4.46 | 4.36 | 4.44 | 33.7M |
| 2023-04-06 | 4.55 | 4.56 | 4.33 | 4.39 | 67.1M |
| 2023-04-04 | 4.66 | 4.67 | 4.55 | 4.58 | 54.8M |
| 2023-04-03 | 4.65 | 4.73 | 4.63 | 4.70 | 45.4M |
| 2023-03-31 | 4.75 | 4.78 | 4.66 | 4.69 | 41.2M |
| 2023-03-30 | 4.70 | 4.83 | 4.63 | 4.75 | 55.4M |
| 2023-03-29 | 4.84 | 4.92 | 4.71 | 4.72 | 58.0M |
| 2023-03-28 | 5.07 | 5.07 | 4.81 | 4.82 | 83.8M |
| 2023-03-27 | 4.82 | 5.08 | 4.81 | 5.01 | 111.8M |
| 2023-03-24 | 4.90 | 4.91 | 4.81 | 4.84 | 53.2M |
| 2023-03-23 | 4.88 | 4.93 | 4.85 | 4.91 | 69.7M |
| 2023-03-22 | 5.00 | 5.01 | 4.88 | 4.93 | 129.8M |
| 2023-03-21 | 4.67 | 5.15 | 4.64 | 5.08 | 187.5M |
| 2023-03-20 | 4.60 | 4.78 | 4.58 | 4.70 | 65.4M |
| 2023-03-17 | 4.61 | 4.74 | 4.61 | 4.62 | 50.4M |
| 2023-03-16 | 4.60 | 4.65 | 4.53 | 4.53 | 40.4M |
| 2023-03-15 | 4.69 | 4.74 | 4.62 | 4.66 | 41.2M |
| 2023-03-14 | 4.57 | 4.86 | 4.53 | 4.73 | 71.5M |
| 2023-03-13 | 4.64 | 4.70 | 4.56 | 4.59 | 49.3M |
| 2023-03-10 | 4.80 | 4.80 | 4.67 | 4.68 | 57.3M |
| 2023-03-09 | 4.97 | 4.98 | 4.82 | 4.85 | 75.7M |
| 2023-03-08 | 4.76 | 5.01 | 4.73 | 4.97 | 125.9M |
| 2023-03-07 | 4.69 | 4.95 | 4.62 | 4.82 | 128.8M |
| 2023-03-06 | 4.71 | 4.73 | 4.66 | 4.68 | 34.9M |
| 2023-03-03 | 4.62 | 4.75 | 4.61 | 4.68 | 51.6M |
| 2023-03-02 | 4.70 | 4.70 | 4.61 | 4.62 | 46.8M |
| 2023-03-01 | 4.70 | 4.73 | 4.67 | 4.71 | 27.0M |
| 2023-02-28 | 4.63 | 4.73 | 4.63 | 4.71 | 38.5M |
| 2023-02-27 | 4.79 | 4.79 | 4.63 | 4.65 | 44.7M |
| 2023-02-24 | 4.78 | 4.83 | 4.71 | 4.79 | 39.5M |
| 2023-02-23 | 4.89 | 4.90 | 4.78 | 4.79 | 38.0M |
| 2023-02-22 | 4.90 | 4.90 | 4.85 | 4.87 | 30.4M |
| 2023-02-21 | 4.95 | 4.95 | 4.87 | 4.90 | 45.3M |
| 2023-02-20 | 4.84 | 4.99 | 4.83 | 4.94 | 58.4M |
| 2023-02-17 | 4.80 | 4.87 | 4.73 | 4.82 | 53.5M |
| 2023-02-16 | 4.99 | 5.01 | 4.78 | 4.83 | 83.2M |
| 2023-02-15 | 5.09 | 5.13 | 5.00 | 5.01 | 75.3M |
| 2023-02-14 | 5.18 | 5.19 | 5.10 | 5.11 | 47.3M |
| 2023-02-13 | 5.12 | 5.23 | 5.09 | 5.17 | 60.1M |
| 2023-02-10 | 5.18 | 5.20 | 5.10 | 5.13 | 52.8M |
| 2023-02-09 | 5.13 | 5.25 | 5.08 | 5.18 | 66.2M |
| 2023-02-08 | 5.30 | 5.34 | 5.17 | 5.18 | 112.6M |
| 2023-02-07 | 5.13 | 5.55 | 5.07 | 5.40 | 192.1M |
| 2023-02-06 | 5.12 | 5.19 | 5.08 | 5.10 | 63.8M |
| 2023-02-03 | 5.22 | 5.31 | 5.12 | 5.18 | 91.0M |
| 2023-02-02 | 5.30 | 5.54 | 5.28 | 5.28 | 145.8M |
| 2023-02-01 | 5.09 | 5.29 | 5.07 | 5.24 | 102.8M |
| 2023-01-31 | 5.20 | 5.20 | 5.09 | 5.14 | 91.1M |
| 2023-01-30 | 5.21 | 5.30 | 5.12 | 5.28 | 140.8M |
| 2023-01-20 | 4.95 | 5.19 | 4.94 | 5.13 | 97.0M |
| 2023-01-19 | 5.14 | 5.19 | 4.89 | 4.96 | 123.0M |
| 2023-01-18 | 5.18 | 5.23 | 5.12 | 5.13 | 77.5M |
| 2023-01-17 | 5.30 | 5.42 | 5.16 | 5.22 | 118.5M |
| 2023-01-16 | 5.51 | 5.55 | 5.21 | 5.32 | 195.1M |
| 2023-01-13 | 5.30 | 5.80 | 5.12 | 5.60 | 274.9M |
| 2023-01-12 | 5.23 | 5.55 | 5.21 | 5.32 | 211.5M |
| 2023-01-11 | 5.19 | 5.25 | 5.08 | 5.11 | 108.1M |
| 2023-01-10 | 5.30 | 5.40 | 5.10 | 5.23 | 162.2M |
| 2023-01-09 | 5.33 | 5.44 | 5.25 | 5.31 | 163.4M |
| 2023-01-06 | 5.51 | 5.65 | 5.16 | 5.33 | 300.0M |
| 2023-01-05 | 6.12 | 6.49 | 5.63 | 5.69 | 449.0M |
| 2023-01-04 | 5.67 | 6.12 | 5.36 | 6.12 | 370.8M |
| 2023-01-03 | 5.59 | 5.76 | 5.29 | 5.56 | 378.4M |