5.06
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.93 | 4.26 | 3.93 | 4.16 | 199.8M |
| 2024-12-30 | 4.04 | 4.10 | 3.85 | 3.87 | 111.4M |
| 2024-12-27 | 4.22 | 4.29 | 4.08 | 4.11 | 124.1M |
| 2024-12-26 | 4.30 | 4.42 | 4.21 | 4.29 | 131.0M |
| 2024-12-25 | 4.50 | 4.73 | 4.34 | 4.38 | 158.2M |
| 2024-12-24 | 4.80 | 5.05 | 4.27 | 4.80 | 333.0M |
| 2024-12-23 | 4.42 | 4.74 | 4.35 | 4.74 | 214.0M |
| 2024-12-20 | 4.28 | 4.37 | 4.25 | 4.31 | 86.9M |
| 2024-12-19 | 4.29 | 4.36 | 4.18 | 4.29 | 81.3M |
| 2024-12-18 | 4.36 | 4.43 | 4.26 | 4.34 | 98.2M |
| 2024-12-17 | 4.50 | 4.62 | 4.32 | 4.38 | 114.7M |
| 2024-12-16 | 4.64 | 4.69 | 4.45 | 4.50 | 165.4M |
| 2024-12-13 | 4.97 | 5.15 | 4.73 | 4.74 | 221.4M |
| 2024-12-12 | 5.00 | 5.38 | 4.93 | 5.06 | 241.2M |
| 2024-12-11 | 5.65 | 5.97 | 5.08 | 5.28 | 326.6M |
| 2024-12-10 | 6.03 | 6.39 | 5.51 | 5.51 | 412.9M |
| 2024-12-09 | 6.12 | 6.12 | 5.56 | 6.12 | 276.8M |
| 2024-12-06 | 5.56 | 5.56 | 5.56 | 5.56 | 15.6M |
| 2024-12-05 | 5.05 | 5.05 | 5.05 | 5.05 | 47.8M |
| 2024-12-04 | 4.59 | 4.59 | 4.21 | 4.59 | 144.4M |
| 2024-12-03 | 3.84 | 4.17 | 3.79 | 4.17 | 146.5M |
| 2024-12-02 | 3.54 | 3.89 | 3.53 | 3.79 | 111.9M |
| 2024-11-29 | 3.52 | 3.64 | 3.50 | 3.58 | 80.5M |
| 2024-11-28 | 3.48 | 3.72 | 3.44 | 3.54 | 140.0M |
| 2024-11-27 | 3.10 | 3.42 | 3.02 | 3.42 | 79.5M |
| 2024-11-26 | 3.16 | 3.18 | 3.10 | 3.11 | 25.1M |
| 2024-11-25 | 3.09 | 3.27 | 3.03 | 3.16 | 38.2M |
| 2024-11-22 | 3.23 | 3.25 | 3.09 | 3.11 | 30.0M |
| 2024-11-21 | 3.29 | 3.29 | 3.21 | 3.25 | 32.7M |
| 2024-11-20 | 3.23 | 3.30 | 3.21 | 3.29 | 36.0M |
| 2024-11-19 | 3.14 | 3.21 | 3.03 | 3.21 | 42.1M |
| 2024-11-18 | 3.30 | 3.34 | 3.11 | 3.15 | 44.5M |
| 2024-11-15 | 3.35 | 3.39 | 3.24 | 3.25 | 45.6M |
| 2024-11-14 | 3.48 | 3.50 | 3.35 | 3.36 | 43.2M |
| 2024-11-13 | 3.56 | 3.59 | 3.43 | 3.52 | 52.8M |
| 2024-11-12 | 3.65 | 3.77 | 3.53 | 3.59 | 76.2M |
| 2024-11-11 | 3.46 | 3.75 | 3.43 | 3.63 | 111.0M |
| 2024-11-08 | 3.55 | 3.60 | 3.45 | 3.46 | 91.5M |
| 2024-11-07 | 3.39 | 3.63 | 3.34 | 3.52 | 115.8M |
| 2024-11-06 | 3.42 | 3.46 | 3.28 | 3.39 | 111.8M |
| 2024-11-05 | 3.37 | 3.50 | 3.36 | 3.42 | 135.1M |
| 2024-11-04 | 3.42 | 3.51 | 3.42 | 3.42 | 121.6M |
| 2024-11-01 | 4.24 | 4.25 | 3.80 | 3.80 | 187.4M |
| 2024-10-31 | 4.18 | 4.22 | 3.88 | 4.22 | 183.6M |
| 2024-10-30 | 3.49 | 3.84 | 3.30 | 3.84 | 191.3M |
| 2024-10-29 | 3.59 | 3.59 | 3.40 | 3.49 | 275.5M |
| 2024-10-28 | 3.26 | 3.26 | 3.15 | 3.26 | 100.6M |
| 2024-10-25 | 2.84 | 2.96 | 2.84 | 2.96 | 87.1M |
| 2024-10-24 | 2.60 | 2.77 | 2.52 | 2.69 | 71.5M |
| 2024-10-23 | 2.51 | 2.60 | 2.47 | 2.58 | 37.4M |
| 2024-10-22 | 2.47 | 2.52 | 2.44 | 2.50 | 26.2M |
| 2024-10-21 | 2.39 | 2.51 | 2.38 | 2.46 | 36.6M |
| 2024-10-18 | 2.33 | 2.43 | 2.32 | 2.39 | 32.7M |
| 2024-10-17 | 2.36 | 2.41 | 2.34 | 2.34 | 21.4M |
| 2024-10-16 | 2.34 | 2.38 | 2.32 | 2.37 | 19.4M |
| 2024-10-15 | 2.42 | 2.43 | 2.36 | 2.36 | 22.4M |
| 2024-10-14 | 2.41 | 2.44 | 2.36 | 2.42 | 23.6M |
| 2024-10-11 | 2.49 | 2.52 | 2.35 | 2.39 | 32.4M |
| 2024-10-10 | 2.49 | 2.59 | 2.41 | 2.49 | 41.0M |
| 2024-10-09 | 2.71 | 2.71 | 2.46 | 2.48 | 64.6M |
| 2024-10-08 | 2.78 | 2.78 | 2.56 | 2.73 | 86.7M |
| 2024-09-30 | 2.35 | 2.53 | 2.33 | 2.53 | 83.4M |
| 2024-09-27 | 2.25 | 2.31 | 2.21 | 2.30 | 30.4M |
| 2024-09-26 | 2.12 | 2.21 | 2.11 | 2.21 | 31.1M |
| 2024-09-25 | 2.11 | 2.18 | 2.11 | 2.13 | 34.1M |
| 2024-09-24 | 2.06 | 2.11 | 2.05 | 2.11 | 27.4M |
| 2024-09-23 | 2.03 | 2.06 | 2.01 | 2.04 | 10.8M |
| 2024-09-20 | 2.04 | 2.05 | 2.02 | 2.03 | 10.6M |
| 2024-09-19 | 2.02 | 2.06 | 1.99 | 2.06 | 24.7M |
| 2024-09-18 | 2.03 | 2.04 | 1.97 | 2.02 | 15.1M |
| 2024-09-13 | 2.05 | 2.07 | 2.01 | 2.03 | 21.4M |
| 2024-09-12 | 2.00 | 2.05 | 2.00 | 2.03 | 19.2M |
| 2024-09-11 | 1.98 | 2.08 | 1.98 | 2.02 | 27.5M |
| 2024-09-10 | 1.97 | 2.00 | 1.95 | 1.99 | 8.9M |
| 2024-09-09 | 1.97 | 2.00 | 1.93 | 1.98 | 10.2M |
| 2024-09-06 | 2.00 | 2.00 | 1.97 | 1.97 | 9.0M |
| 2024-09-05 | 1.98 | 2.00 | 1.97 | 2.00 | 7.7M |
| 2024-09-04 | 1.99 | 2.01 | 1.97 | 1.99 | 9.9M |
| 2024-09-03 | 1.98 | 2.02 | 1.98 | 2.00 | 12.0M |
| 2024-09-02 | 1.98 | 2.04 | 1.97 | 1.98 | 13.4M |
| 2024-08-30 | 1.94 | 2.02 | 1.94 | 1.99 | 18.6M |
| 2024-08-29 | 1.93 | 1.96 | 1.91 | 1.95 | 11.5M |
| 2024-08-28 | 1.92 | 1.95 | 1.89 | 1.93 | 12.2M |
| 2024-08-27 | 1.91 | 1.94 | 1.90 | 1.92 | 11.6M |
| 2024-08-26 | 1.89 | 1.95 | 1.87 | 1.92 | 18.4M |
| 2024-08-23 | 1.97 | 1.98 | 1.88 | 1.89 | 25.5M |
| 2024-08-22 | 2.03 | 2.04 | 1.96 | 1.97 | 27.5M |
| 2024-08-21 | 2.10 | 2.11 | 2.02 | 2.04 | 37.9M |
| 2024-08-20 | 2.22 | 2.29 | 2.12 | 2.15 | 66.8M |
| 2024-08-19 | 2.19 | 2.42 | 2.10 | 2.36 | 96.5M |
| 2024-08-16 | 2.22 | 2.22 | 2.22 | 2.22 | 16.6M |
| 2024-08-15 | 1.99 | 2.03 | 1.96 | 2.02 | 13.9M |
| 2024-08-14 | 2.00 | 2.03 | 1.99 | 1.99 | 8.0M |
| 2024-08-13 | 2.01 | 2.03 | 1.96 | 2.02 | 11.3M |
| 2024-08-12 | 2.02 | 2.02 | 1.99 | 2.00 | 10.8M |
| 2024-08-09 | 2.03 | 2.06 | 2.02 | 2.02 | 11.3M |
| 2024-08-08 | 2.03 | 2.04 | 2.00 | 2.03 | 9.5M |
| 2024-08-07 | 2.02 | 2.05 | 2.01 | 2.03 | 8.5M |
| 2024-08-06 | 2.00 | 2.05 | 2.00 | 2.03 | 13.7M |
| 2024-08-05 | 2.02 | 2.06 | 1.99 | 2.00 | 17.6M |
| 2024-08-02 | 2.04 | 2.07 | 2.02 | 2.02 | 11.4M |
| 2024-08-01 | 2.05 | 2.06 | 2.01 | 2.05 | 15.5M |
| 2024-07-31 | 1.97 | 2.03 | 1.96 | 2.03 | 15.0M |
| 2024-07-30 | 1.95 | 1.98 | 1.93 | 1.97 | 9.7M |
| 2024-07-29 | 1.92 | 1.95 | 1.90 | 1.95 | 10.8M |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | 13.6M |
| 2024-07-25 | 1.83 | 1.92 | 1.80 | 1.87 | 16.3M |
| 2024-07-24 | 1.85 | 1.88 | 1.83 | 1.83 | 11.2M |
| 2024-07-23 | 1.88 | 1.93 | 1.86 | 1.87 | 12.6M |
| 2024-07-22 | 1.89 | 1.90 | 1.86 | 1.88 | 10.6M |
| 2024-07-19 | 1.87 | 1.89 | 1.84 | 1.88 | 9.2M |
| 2024-07-18 | 1.86 | 1.88 | 1.82 | 1.87 | 11.5M |
| 2024-07-17 | 1.87 | 1.89 | 1.85 | 1.86 | 10.2M |
| 2024-07-16 | 1.90 | 1.91 | 1.86 | 1.87 | 12.4M |
| 2024-07-15 | 1.93 | 1.94 | 1.89 | 1.90 | 9.6M |
| 2024-07-12 | 1.94 | 1.98 | 1.93 | 1.94 | 12.6M |
| 2024-07-11 | 1.91 | 1.98 | 1.89 | 1.97 | 24.4M |
| 2024-07-10 | 1.86 | 1.89 | 1.82 | 1.87 | 17.8M |
| 2024-07-09 | 1.87 | 1.89 | 1.82 | 1.87 | 16.4M |
| 2024-07-08 | 1.94 | 1.95 | 1.87 | 1.88 | 16.6M |
| 2024-07-05 | 1.91 | 1.97 | 1.90 | 1.96 | 19.5M |
| 2024-07-04 | 2.01 | 2.01 | 1.92 | 1.93 | 27.6M |
| 2024-07-03 | 2.06 | 2.15 | 2.00 | 2.02 | 50.8M |
| 2024-07-02 | 1.89 | 1.96 | 1.88 | 1.95 | 20.1M |
| 2024-07-01 | 1.87 | 1.90 | 1.84 | 1.89 | 13.9M |
| 2024-06-28 | 1.90 | 1.95 | 1.87 | 1.88 | 19.8M |
| 2024-06-27 | 1.95 | 1.97 | 1.87 | 1.87 | 17.8M |
| 2024-06-26 | 1.89 | 1.96 | 1.84 | 1.95 | 20.9M |
| 2024-06-25 | 1.87 | 1.91 | 1.85 | 1.89 | 26.6M |
| 2024-06-24 | 1.90 | 1.92 | 1.82 | 1.84 | 41.2M |
| 2024-06-21 | 2.03 | 2.05 | 1.98 | 1.98 | 18.4M |
| 2024-06-20 | 2.10 | 2.13 | 2.02 | 2.02 | 23.0M |
| 2024-06-19 | 2.15 | 2.16 | 2.11 | 2.12 | 15.8M |
| 2024-06-18 | 2.16 | 2.24 | 2.13 | 2.15 | 26.8M |
| 2024-06-17 | 2.14 | 2.22 | 2.10 | 2.18 | 27.5M |
| 2024-06-14 | 2.28 | 2.30 | 2.23 | 2.27 | 17.8M |
| 2024-06-13 | 2.33 | 2.34 | 2.26 | 2.28 | 12.7M |
| 2024-06-12 | 2.28 | 2.36 | 2.28 | 2.32 | 15.4M |
| 2024-06-11 | 2.29 | 2.30 | 2.22 | 2.29 | 15.0M |
| 2024-06-07 | 2.20 | 2.30 | 2.20 | 2.29 | 22.7M |
| 2024-06-06 | 2.27 | 2.32 | 2.15 | 2.19 | 28.5M |
| 2024-06-05 | 2.35 | 2.36 | 2.28 | 2.29 | 18.2M |
| 2024-06-04 | 2.40 | 2.41 | 2.31 | 2.35 | 20.9M |
| 2024-06-03 | 2.52 | 2.53 | 2.39 | 2.42 | 20.4M |
| 2024-05-31 | 2.47 | 2.54 | 2.47 | 2.53 | 12.4M |
| 2024-05-30 | 2.48 | 2.50 | 2.44 | 2.48 | 10.8M |
| 2024-05-29 | 2.50 | 2.56 | 2.46 | 2.48 | 15.4M |
| 2024-05-28 | 2.55 | 2.56 | 2.51 | 2.52 | 10.7M |
| 2024-05-27 | 2.59 | 2.61 | 2.50 | 2.55 | 15.5M |
| 2024-05-24 | 2.60 | 2.64 | 2.59 | 2.59 | 10.5M |
| 2024-05-23 | 2.67 | 2.67 | 2.60 | 2.61 | 14.9M |
| 2024-05-22 | 2.65 | 2.68 | 2.63 | 2.67 | 13.2M |
| 2024-05-21 | 2.73 | 2.74 | 2.64 | 2.64 | 21.4M |
| 2024-05-20 | 2.74 | 2.80 | 2.73 | 2.74 | 19.9M |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | 18.3M |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.70 | 13.4M |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 10.4M |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 11.9M |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | 18.8M |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | 17.2M |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | 13.4M |
| 2024-05-08 | 2.84 | 2.86 | 2.80 | 2.81 | 12.5M |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | 16.3M |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | 15.6M |
| 2024-04-30 | 2.84 | 2.87 | 2.75 | 2.80 | 26.8M |
| 2024-04-29 | 2.80 | 2.89 | 2.78 | 2.87 | 22.5M |
| 2024-04-26 | 2.70 | 2.83 | 2.68 | 2.82 | 23.0M |
| 2024-04-25 | 2.69 | 2.73 | 2.66 | 2.70 | 11.1M |
| 2024-04-24 | 2.67 | 2.71 | 2.67 | 2.70 | 8.7M |
| 2024-04-23 | 2.68 | 2.72 | 2.66 | 2.68 | 11.3M |
| 2024-04-22 | 2.68 | 2.75 | 2.64 | 2.68 | 11.9M |
| 2024-04-19 | 2.71 | 2.76 | 2.68 | 2.69 | 11.7M |
| 2024-04-18 | 2.80 | 2.83 | 2.72 | 2.72 | 18.3M |
| 2024-04-17 | 2.65 | 2.81 | 2.65 | 2.81 | 24.1M |
| 2024-04-16 | 2.86 | 2.87 | 2.62 | 2.63 | 31.4M |
| 2024-04-15 | 2.99 | 3.07 | 2.82 | 2.89 | 44.6M |
| 2024-04-12 | 2.99 | 3.30 | 2.98 | 3.13 | 57.2M |
| 2024-04-11 | 2.97 | 3.05 | 2.95 | 3.00 | 14.7M |
| 2024-04-10 | 3.06 | 3.07 | 2.96 | 2.99 | 16.3M |
| 2024-04-09 | 2.99 | 3.07 | 2.99 | 3.06 | 16.5M |
| 2024-04-08 | 3.09 | 3.10 | 2.99 | 3.00 | 21.8M |
| 2024-04-03 | 3.14 | 3.14 | 3.08 | 3.10 | 16.0M |
| 2024-04-02 | 3.16 | 3.18 | 3.10 | 3.14 | 19.6M |
| 2024-04-01 | 3.12 | 3.16 | 3.12 | 3.14 | 19.5M |
| 2024-03-29 | 3.16 | 3.19 | 3.09 | 3.12 | 18.6M |
| 2024-03-28 | 3.06 | 3.19 | 3.04 | 3.14 | 22.4M |
| 2024-03-27 | 3.23 | 3.23 | 3.06 | 3.07 | 29.7M |
| 2024-03-26 | 3.30 | 3.34 | 3.22 | 3.27 | 31.5M |
| 2024-03-25 | 3.30 | 3.36 | 3.23 | 3.24 | 35.0M |
| 2024-03-22 | 3.34 | 3.40 | 3.30 | 3.31 | 29.5M |
| 2024-03-21 | 3.40 | 3.40 | 3.33 | 3.35 | 29.1M |
| 2024-03-20 | 3.41 | 3.42 | 3.35 | 3.40 | 31.3M |
| 2024-03-19 | 3.34 | 3.48 | 3.30 | 3.41 | 64.6M |
| 2024-03-18 | 3.36 | 3.37 | 3.29 | 3.35 | 73.4M |
| 2024-03-15 | 3.18 | 3.49 | 3.17 | 3.40 | 110.5M |
| 2024-03-14 | 3.20 | 3.25 | 3.12 | 3.17 | 27.2M |
| 2024-03-13 | 3.17 | 3.25 | 3.13 | 3.23 | 35.1M |
| 2024-03-12 | 3.19 | 3.20 | 3.11 | 3.17 | 23.6M |
| 2024-03-11 | 3.11 | 3.15 | 3.10 | 3.15 | 22.5M |
| 2024-03-08 | 3.20 | 3.21 | 3.08 | 3.13 | 30.6M |
| 2024-03-07 | 3.12 | 3.26 | 3.10 | 3.19 | 54.1M |
| 2024-03-06 | 3.00 | 3.22 | 2.98 | 3.16 | 53.7M |
| 2024-03-05 | 3.08 | 3.08 | 3.00 | 3.01 | 16.9M |
| 2024-03-04 | 3.14 | 3.14 | 3.02 | 3.09 | 20.7M |
| 2024-03-01 | 3.05 | 3.15 | 3.04 | 3.09 | 23.9M |
| 2024-02-29 | 2.96 | 3.07 | 2.94 | 3.06 | 28.7M |
| 2024-02-28 | 3.11 | 3.23 | 2.97 | 2.98 | 50.0M |
| 2024-02-27 | 3.08 | 3.13 | 3.05 | 3.13 | 27.1M |
| 2024-02-26 | 3.03 | 3.15 | 3.03 | 3.08 | 38.9M |
| 2024-02-23 | 2.99 | 3.06 | 2.97 | 3.05 | 47.1M |
| 2024-02-22 | 3.00 | 3.03 | 2.90 | 2.97 | 66.8M |
| 2024-02-21 | 2.73 | 3.03 | 2.71 | 3.03 | 65.7M |
| 2024-02-20 | 2.77 | 2.78 | 2.68 | 2.75 | 25.6M |
| 2024-02-19 | 2.85 | 2.90 | 2.72 | 2.78 | 50.1M |
| 2024-02-08 | 2.41 | 2.70 | 2.41 | 2.70 | 32.0M |
| 2024-02-07 | 2.38 | 2.51 | 2.32 | 2.45 | 38.1M |
| 2024-02-06 | 2.23 | 2.46 | 2.12 | 2.37 | 41.2M |
| 2024-02-05 | 2.58 | 2.58 | 2.34 | 2.34 | 36.5M |
| 2024-02-02 | 2.74 | 2.80 | 2.48 | 2.60 | 28.7M |
| 2024-02-01 | 2.82 | 2.84 | 2.73 | 2.75 | 22.3M |
| 2024-01-31 | 3.01 | 3.03 | 2.82 | 2.84 | 23.8M |
| 2024-01-30 | 3.09 | 3.15 | 3.01 | 3.01 | 15.4M |
| 2024-01-29 | 3.25 | 3.26 | 3.10 | 3.10 | 20.0M |
| 2024-01-26 | 3.22 | 3.31 | 3.20 | 3.24 | 20.8M |
| 2024-01-25 | 3.11 | 3.24 | 3.09 | 3.23 | 19.8M |
| 2024-01-24 | 3.06 | 3.12 | 2.98 | 3.11 | 20.3M |
| 2024-01-23 | 3.06 | 3.11 | 3.01 | 3.05 | 21.4M |
| 2024-01-22 | 3.30 | 3.30 | 3.06 | 3.09 | 24.1M |
| 2024-01-19 | 3.34 | 3.38 | 3.28 | 3.29 | 15.8M |
| 2024-01-18 | 3.34 | 3.42 | 3.24 | 3.34 | 24.1M |
| 2024-01-17 | 3.47 | 3.47 | 3.33 | 3.36 | 17.2M |
| 2024-01-16 | 3.49 | 3.53 | 3.41 | 3.47 | 21.6M |
| 2024-01-15 | 3.47 | 3.54 | 3.45 | 3.49 | 17.8M |
| 2024-01-12 | 3.59 | 3.63 | 3.56 | 3.56 | 16.1M |
| 2024-01-11 | 3.48 | 3.62 | 3.48 | 3.60 | 21.1M |
| 2024-01-10 | 3.55 | 3.57 | 3.46 | 3.50 | 16.3M |
| 2024-01-09 | 3.46 | 3.59 | 3.46 | 3.54 | 21.0M |
| 2024-01-08 | 3.50 | 3.53 | 3.46 | 3.46 | 14.6M |
| 2024-01-05 | 3.63 | 3.64 | 3.50 | 3.51 | 20.8M |
| 2024-01-04 | 3.65 | 3.67 | 3.60 | 3.62 | 15.0M |
| 2024-01-03 | 3.71 | 3.72 | 3.63 | 3.67 | 19.6M |
| 2024-01-02 | 3.72 | 3.74 | 3.70 | 3.71 | 15.4M |