마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 4.92 5.00 4.77 4.79 26.1M
2024-12-30 5.02 5.02 4.81 4.89 21.8M
2024-12-27 4.90 5.15 4.87 5.04 27.7M
2024-12-26 4.81 4.97 4.79 4.91 21.3M
2024-12-25 5.05 5.05 4.77 4.82 27.3M
2024-12-24 5.08 5.13 4.91 5.01 28.6M
2024-12-23 5.36 5.37 5.05 5.07 36.3M
2024-12-20 5.36 5.45 5.30 5.41 28.7M
2024-12-19 5.29 5.37 5.23 5.32 26.8M
2024-12-18 5.55 5.58 5.35 5.38 33.4M
2024-12-17 5.83 5.83 5.41 5.45 56.0M
2024-12-16 5.71 6.00 5.71 5.84 50.5M
2024-12-13 5.88 6.05 5.76 5.79 55.2M
2024-12-12 5.92 5.98 5.83 5.91 44.4M
2024-12-11 5.68 6.08 5.65 5.96 77.3M
2024-12-10 5.86 5.92 5.72 5.74 53.7M
2024-12-09 5.93 5.98 5.67 5.71 50.2M
2024-12-06 5.75 5.88 5.67 5.79 57.5M
2024-12-05 5.76 5.97 5.62 5.81 69.5M
2024-12-04 5.83 6.05 5.71 5.74 111.2M
2024-12-03 6.70 6.82 5.99 6.08 193.7M
2024-12-02 5.99 6.20 5.89 6.20 46.9M
2024-11-29 5.47 5.71 5.34 5.64 71.9M
2024-11-28 5.33 5.76 5.25 5.55 88.5M
2024-11-27 5.10 5.37 5.08 5.35 68.1M
2024-11-26 5.04 5.22 5.02 5.07 33.3M
2024-11-25 5.04 5.14 4.89 5.08 40.0M
2024-11-22 5.30 5.40 5.10 5.13 56.0M
2024-11-21 5.32 5.58 5.25 5.42 77.3M
2024-11-20 5.28 5.48 5.25 5.36 58.8M
2024-11-19 5.11 5.35 5.11 5.32 56.0M
2024-11-18 5.29 5.40 5.03 5.08 51.6M
2024-11-15 5.50 5.58 5.29 5.29 55.9M
2024-11-14 5.69 5.86 5.55 5.58 57.6M
2024-11-13 5.87 6.13 5.61 5.75 87.7M
2024-11-12 5.86 6.20 5.86 6.02 109.6M
2024-11-11 6.01 6.58 5.96 6.02 160.3M
2024-11-08 7.10 7.11 6.18 6.45 257.3M
2024-11-07 5.67 6.46 5.66 6.46 169.7M
2024-11-06 5.57 5.87 5.49 5.87 183.7M
2024-11-05 4.80 5.34 4.80 5.34 62.4M
2024-11-04 4.69 4.99 4.69 4.85 51.0M
2024-11-01 5.15 5.19 4.75 4.75 109.2M
2024-10-31 4.78 5.37 4.73 5.28 134.4M
2024-10-30 4.82 4.93 4.75 4.88 82.2M
2024-10-29 5.29 5.50 4.97 4.97 115.6M
2024-10-28 5.03 5.42 4.85 5.29 150.5M
2024-10-25 4.90 5.45 4.71 5.02 181.9M
2024-10-24 4.70 4.97 4.59 4.97 175.3M
2024-10-23 4.11 4.52 4.08 4.52 118.5M
2024-10-22 4.15 4.17 4.06 4.11 50.1M
2024-10-21 3.98 4.22 3.98 4.18 57.8M
2024-10-18 3.94 4.08 3.91 4.03 39.9M
2024-10-17 4.04 4.09 3.98 3.98 26.8M
2024-10-16 3.96 4.05 3.92 4.00 27.3M
2024-10-15 4.03 4.15 3.97 4.00 39.3M
2024-10-14 3.90 4.15 3.84 4.07 41.7M
2024-10-11 4.03 4.08 3.80 3.85 42.9M
2024-10-10 4.16 4.25 4.00 4.08 53.7M
2024-10-09 4.46 4.48 4.25 4.25 74.1M
2024-10-08 4.75 4.75 4.21 4.72 148.8M
2024-09-30 3.97 4.32 3.96 4.32 167.5M
2024-09-27 3.83 4.02 3.82 3.93 120.5M
2024-09-26 3.71 3.84 3.66 3.83 109.3M
2024-09-25 3.69 4.03 3.66 3.82 157.5M
2024-09-24 3.60 3.78 3.58 3.75 144.6M
2024-09-23 3.79 3.83 3.62 3.65 168.6M
2024-09-20 4.07 4.30 3.96 3.96 255.7M
2024-09-19 4.40 4.40 4.40 4.40 15.3M
2024-09-18 5.60 5.69 4.89 4.89 48.5M
2024-09-13 5.43 5.43 5.36 5.43 122.0M
2024-09-12 4.94 4.94 4.94 4.94 30.9M
2024-09-11 4.49 4.49 4.36 4.49 202.0M
2024-09-10 4.08 4.08 4.08 4.08 16.2M
2024-09-09 3.71 3.71 3.71 3.71 9.9M
2024-09-06 3.37 3.37 3.34 3.37 50.0M
2024-09-05 3.01 3.06 3.00 3.06 5.7M
2024-09-04 2.99 3.03 2.98 2.99 4.3M
2024-09-03 3.00 3.02 2.97 3.00 6.1M
2024-09-02 3.05 3.09 2.99 2.99 7.7M
2024-08-30 3.02 3.09 2.99 3.05 8.5M
2024-08-29 3.02 3.05 2.98 3.04 4.6M
2024-08-28 2.99 3.08 2.97 3.04 6.2M
2024-08-27 3.04 3.12 3.00 3.02 7.8M
2024-08-26 3.01 3.05 2.96 3.04 6.1M
2024-08-23 3.02 3.04 2.98 2.99 7.7M
2024-08-22 3.09 3.12 3.03 3.04 6.3M
2024-08-21 3.11 3.13 3.07 3.09 7.1M
2024-08-20 3.23 3.23 3.12 3.13 10.4M
2024-08-19 3.30 3.32 3.18 3.20 17.9M
2024-08-16 3.31 3.41 3.24 3.31 23.4M
2024-08-15 3.33 3.34 3.23 3.27 25.9M
2024-08-14 3.50 3.54 3.27 3.33 45.6M
2024-08-13 3.47 3.47 3.47 3.47 11.0M
2024-08-12 3.14 3.22 3.10 3.15 13.5M
2024-08-09 3.14 3.16 3.08 3.08 8.5M
2024-08-08 3.11 3.20 3.10 3.15 11.3M
2024-08-07 3.14 3.15 3.08 3.12 7.1M
2024-08-06 3.04 3.14 3.04 3.14 9.3M
2024-08-05 3.14 3.14 3.04 3.04 8.7M
2024-08-02 3.04 3.15 3.03 3.09 9.8M
2024-08-01 3.08 3.10 3.04 3.06 6.0M
2024-07-31 2.94 3.07 2.93 3.05 6.9M
2024-07-30 2.92 2.95 2.92 2.95 3.5M
2024-07-29 2.93 2.94 2.90 2.93 2.8M
2024-07-26 2.88 2.92 2.87 2.92 3.6M
2024-07-25 2.85 2.90 2.84 2.87 3.6M
2024-07-24 2.92 2.95 2.86 2.87 4.9M
2024-07-23 2.94 2.98 2.92 2.93 4.4M
2024-07-22 2.94 2.96 2.91 2.94 3.2M
2024-07-19 2.87 2.94 2.87 2.93 3.5M
2024-07-18 2.90 2.93 2.86 2.92 3.7M
2024-07-17 2.95 2.95 2.90 2.92 4.0M
2024-07-16 2.94 2.94 2.90 2.92 3.4M
2024-07-15 2.97 2.98 2.92 2.93 5.0M
2024-07-12 2.96 3.02 2.96 2.98 5.5M
2024-07-11 2.94 2.99 2.93 2.97 7.7M
2024-07-10 2.98 2.99 2.93 2.93 7.0M
2024-07-09 3.00 3.03 2.92 3.01 7.3M
2024-07-08 3.09 3.09 3.00 3.01 5.4M
2024-07-05 2.98 3.10 2.95 3.10 7.1M
2024-07-04 3.10 3.13 2.97 2.99 6.6M
2024-07-03 3.15 3.15 3.09 3.11 7.4M
2024-07-02 3.00 3.20 3.00 3.14 14.2M
2024-07-01 2.93 2.98 2.90 2.97 5.3M
2024-06-28 2.95 2.98 2.91 2.92 4.5M
2024-06-27 2.98 3.02 2.92 2.93 5.9M
2024-06-26 2.86 3.00 2.83 2.99 7.7M
2024-06-25 2.92 2.93 2.85 2.87 7.9M
2024-06-24 3.01 3.03 2.90 2.91 9.0M
2024-06-21 2.95 3.09 2.95 3.04 5.4M
2024-06-20 3.08 3.17 3.02 3.03 7.6M
2024-06-19 3.08 3.11 3.05 3.08 4.1M
2024-06-18 3.06 3.09 3.02 3.08 5.2M
2024-06-17 3.05 3.11 3.02 3.04 6.9M
2024-06-14 3.07 3.08 3.03 3.06 5.7M
2024-06-13 3.16 3.18 3.06 3.07 7.8M
2024-06-12 3.04 3.18 3.03 3.16 11.4M
2024-06-11 3.00 3.05 2.97 3.03 7.0M
2024-06-07 2.96 3.04 2.95 3.02 12.5M
2024-06-06 3.07 3.10 2.91 2.94 17.7M
2024-06-05 3.15 3.15 3.06 3.07 11.3M
2024-06-04 3.18 3.20 3.12 3.15 10.1M
2024-06-03 3.34 3.35 3.16 3.18 17.1M
2024-05-31 3.27 3.38 3.27 3.35 9.3M
2024-05-30 3.26 3.32 3.20 3.26 9.4M
2024-05-29 3.36 3.37 3.24 3.29 17.2M
2024-05-28 3.40 3.40 3.34 3.36 5.8M
2024-05-27 3.43 3.44 3.35 3.40 7.9M
2024-05-24 3.41 3.47 3.41 3.41 6.7M
2024-05-23 3.49 3.50 3.42 3.43 8.1M
2024-05-22 3.50 3.55 3.49 3.49 8.5M
2024-05-21 3.53 3.56 3.49 3.50 7.6M
2024-05-20 3.58 3.60 3.54 3.56 9.5M
2024-05-17 3.58 3.63 3.54 3.58 9.6M
2024-05-16 3.63 3.63 3.57 3.59 8.8M
2024-05-15 3.65 3.65 3.60 3.60 7.6M
2024-05-14 3.61 3.70 3.60 3.65 7.7M
2024-05-13 3.71 3.72 3.60 3.62 10.3M
2024-05-10 3.83 3.86 3.68 3.70 13.5M
2024-05-09 3.78 3.90 3.74 3.80 21.0M
2024-05-08 3.80 3.86 3.74 3.82 24.6M
2024-05-07 3.74 3.76 3.66 3.72 9.2M
2024-05-06 3.67 3.77 3.66 3.74 10.6M
2024-04-30 3.58 3.69 3.57 3.67 11.6M
2024-04-29 3.47 3.60 3.45 3.58 9.0M
2024-04-26 3.43 3.50 3.41 3.50 7.1M
2024-04-25 3.40 3.48 3.38 3.44 6.4M
2024-04-24 3.40 3.40 3.32 3.39 6.5M
2024-04-23 3.33 3.41 3.32 3.39 6.9M
2024-04-22 3.30 3.38 3.24 3.33 6.2M
2024-04-19 3.34 3.38 3.30 3.31 6.0M
2024-04-18 3.41 3.47 3.32 3.33 9.9M
2024-04-17 3.17 3.41 3.17 3.41 12.2M
2024-04-16 3.40 3.43 3.16 3.17 15.8M
2024-04-15 3.64 3.65 3.37 3.44 16.1M
2024-04-12 3.65 3.68 3.58 3.62 8.4M
2024-04-11 3.67 3.72 3.64 3.65 7.7M
2024-04-10 3.76 3.78 3.68 3.69 8.0M
2024-04-09 3.67 3.76 3.64 3.75 7.3M
2024-04-08 3.75 3.76 3.66 3.67 10.1M
2024-04-03 3.81 3.82 3.74 3.79 7.0M
2024-04-02 3.78 3.82 3.75 3.79 7.8M
2024-04-01 3.70 3.78 3.68 3.78 8.9M
2024-03-29 3.73 3.73 3.65 3.70 9.1M
2024-03-28 3.66 3.76 3.65 3.73 7.3M
2024-03-27 3.75 3.79 3.67 3.68 9.0M
2024-03-26 3.75 3.79 3.70 3.76 7.3M
2024-03-25 3.84 3.87 3.75 3.75 9.7M
2024-03-22 3.92 3.92 3.80 3.87 9.7M
2024-03-21 3.91 3.95 3.86 3.92 9.4M
2024-03-20 3.88 3.94 3.86 3.93 9.6M
2024-03-19 3.87 3.91 3.85 3.86 10.7M
2024-03-18 3.77 3.88 3.76 3.88 13.8M
2024-03-15 3.71 3.81 3.70 3.77 12.5M
2024-03-14 3.79 3.83 3.69 3.73 14.4M
2024-03-13 3.74 3.75 3.67 3.72 9.3M
2024-03-12 3.64 3.81 3.64 3.74 14.0M
2024-03-11 3.55 3.64 3.55 3.64 9.3M
2024-03-08 3.62 3.65 3.51 3.58 15.4M
2024-03-07 3.63 3.67 3.58 3.59 7.9M
2024-03-06 3.64 3.67 3.57 3.64 9.1M
2024-03-05 3.73 3.73 3.61 3.63 12.9M
2024-03-04 3.71 3.79 3.67 3.76 9.7M
2024-03-01 3.70 3.72 3.65 3.71 9.2M
2024-02-29 3.64 3.73 3.62 3.70 12.5M
2024-02-28 3.83 3.98 3.63 3.63 20.5M
2024-02-27 3.72 3.83 3.68 3.83 13.3M
2024-02-26 3.67 3.79 3.66 3.73 15.3M
2024-02-23 3.59 3.68 3.54 3.68 14.2M
2024-02-22 3.53 3.58 3.50 3.56 8.9M
2024-02-21 3.49 3.64 3.48 3.53 14.7M
2024-02-20 3.42 3.54 3.37 3.52 15.0M
2024-02-19 3.34 3.50 3.34 3.43 21.8M
2024-02-08 3.13 3.32 3.04 3.31 24.2M
2024-02-07 3.19 3.22 3.04 3.14 25.0M
2024-02-06 3.05 3.30 2.90 3.20 20.8M
2024-02-05 3.41 3.43 3.10 3.10 22.8M
2024-02-02 3.66 3.71 3.27 3.44 19.2M
2024-02-01 3.74 3.74 3.58 3.59 15.7M
2024-01-31 3.88 3.95 3.70 3.74 16.0M
2024-01-30 4.04 4.09 3.93 3.94 12.6M
2024-01-29 4.21 4.21 4.04 4.06 24.9M
2024-01-26 4.13 4.49 4.11 4.24 37.3M
2024-01-25 3.98 4.13 3.95 4.13 11.4M
2024-01-24 3.92 3.99 3.81 3.98 9.9M
2024-01-23 3.86 3.93 3.77 3.91 11.4M
2024-01-22 4.11 4.12 3.84 3.88 12.0M
2024-01-19 4.12 4.18 4.10 4.11 6.8M
2024-01-18 4.21 4.22 4.02 4.13 14.1M
2024-01-17 4.29 4.33 4.21 4.21 8.2M
2024-01-16 4.35 4.36 4.25 4.30 11.8M
2024-01-15 4.30 4.36 4.30 4.33 6.4M
2024-01-12 4.39 4.40 4.33 4.33 8.1M
2024-01-11 4.34 4.39 4.33 4.38 9.2M
2024-01-10 4.39 4.39 4.32 4.34 7.4M
2024-01-09 4.40 4.43 4.34 4.39 11.1M
2024-01-08 4.45 4.51 4.38 4.40 10.0M
2024-01-05 4.61 4.62 4.48 4.50 10.3M
2024-01-04 4.61 4.61 4.53 4.60 8.7M
2024-01-03 4.55 4.66 4.55 4.62 12.6M
2024-01-02 4.51 4.60 4.50 4.57 10.0M