6.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.45 | 4.46 | 4.38 | 4.46 | 11.2M |
| 2024-12-30 | 4.25 | 4.25 | 4.07 | 4.25 | 15.7M |
| 2024-12-27 | 4.05 | 4.05 | 4.05 | 4.05 | 2.5M |
| 2024-12-26 | 3.86 | 3.86 | 3.68 | 3.86 | 39.8M |
| 2024-12-25 | 3.68 | 3.68 | 3.61 | 3.68 | 5.7M |
| 2024-12-24 | 3.40 | 3.50 | 3.22 | 3.50 | 22.6M |
| 2024-12-23 | 3.33 | 3.33 | 3.28 | 3.33 | 40.7M |
| 2024-12-20 | 3.09 | 3.17 | 3.02 | 3.17 | 20.3M |
| 2024-12-19 | 3.07 | 3.12 | 2.99 | 3.02 | 14.1M |
| 2024-12-18 | 3.00 | 3.13 | 2.95 | 3.06 | 16.6M |
| 2024-12-17 | 2.98 | 3.14 | 2.88 | 3.00 | 21.3M |
| 2024-12-16 | 2.99 | 2.99 | 2.94 | 2.99 | 18.4M |
| 2024-12-13 | 2.90 | 2.93 | 2.82 | 2.85 | 8.9M |
| 2024-12-12 | 2.97 | 2.99 | 2.82 | 2.91 | 11.5M |
| 2024-12-11 | 2.90 | 2.99 | 2.81 | 2.95 | 9.9M |
| 2024-12-10 | 3.13 | 3.13 | 2.94 | 2.94 | 22.0M |
| 2024-12-09 | 3.01 | 3.15 | 3.00 | 3.09 | 12.5M |
| 2024-12-06 | 3.06 | 3.12 | 3.03 | 3.07 | 9.7M |
| 2024-12-05 | 2.99 | 3.12 | 2.99 | 3.08 | 12.0M |
| 2024-12-04 | 3.14 | 3.21 | 3.00 | 3.01 | 19.8M |
| 2024-12-03 | 3.20 | 3.28 | 3.11 | 3.14 | 18.9M |
| 2024-12-02 | 2.90 | 3.14 | 2.89 | 3.14 | 20.5M |
| 2024-11-29 | 2.99 | 3.07 | 2.82 | 2.99 | 22.6M |
| 2024-11-28 | 2.75 | 2.92 | 2.75 | 2.92 | 12.2M |
| 2024-11-27 | 2.76 | 2.79 | 2.63 | 2.78 | 14.3M |
| 2024-11-26 | 2.75 | 2.82 | 2.64 | 2.77 | 12.1M |
| 2024-11-25 | 2.85 | 2.87 | 2.75 | 2.75 | 17.7M |
| 2024-11-22 | 2.91 | 3.00 | 2.80 | 2.89 | 24.5M |
| 2024-11-21 | 2.81 | 2.90 | 2.80 | 2.90 | 27.6M |
| 2024-11-20 | 2.63 | 2.76 | 2.63 | 2.76 | 12.8M |
| 2024-11-19 | 2.63 | 2.63 | 2.63 | 2.63 | 3.5M |
| 2024-11-18 | 2.85 | 2.89 | 2.77 | 2.77 | 10.7M |
| 2024-11-15 | 3.03 | 3.06 | 2.92 | 2.92 | 24.4M |
| 2024-11-14 | 3.11 | 3.25 | 3.07 | 3.07 | 34.5M |
| 2024-11-13 | 3.43 | 3.54 | 3.22 | 3.23 | 37.6M |
| 2024-11-12 | 3.35 | 3.39 | 3.23 | 3.39 | 30.0M |
| 2024-11-11 | 2.95 | 3.23 | 2.95 | 3.23 | 25.9M |
| 2024-11-08 | 3.08 | 3.08 | 2.93 | 3.08 | 28.5M |
| 2024-11-07 | 2.93 | 2.93 | 2.93 | 2.93 | 9.1M |
| 2024-11-06 | 3.07 | 3.07 | 2.79 | 2.79 | 53.3M |
| 2024-11-05 | 2.94 | 2.94 | 2.94 | 2.94 | 2.3M |
| 2024-11-04 | 2.70 | 2.80 | 2.68 | 2.80 | 8.4M |
| 2024-11-01 | 2.67 | 2.67 | 2.41 | 2.67 | 45.0M |
| 2024-10-31 | 2.50 | 2.54 | 2.49 | 2.54 | 9.2M |
| 2024-10-30 | 2.34 | 2.42 | 2.34 | 2.42 | 13.9M |
| 2024-10-29 | 2.30 | 2.30 | 2.20 | 2.30 | 34.9M |
| 2024-10-28 | 2.14 | 2.19 | 2.14 | 2.19 | 18.1M |
| 2024-10-25 | 2.10 | 2.18 | 2.05 | 2.09 | 43.2M |
| 2024-10-24 | 2.19 | 2.21 | 2.02 | 2.08 | 55.4M |
| 2024-10-23 | 2.01 | 2.10 | 2.01 | 2.10 | 25.9M |
| 2024-10-22 | 1.92 | 2.00 | 1.88 | 2.00 | 33.2M |
| 2024-10-21 | 1.92 | 1.95 | 1.87 | 1.90 | 34.0M |
| 2024-10-18 | 1.82 | 1.95 | 1.82 | 1.95 | 30.6M |
| 2024-10-17 | 1.95 | 1.95 | 1.81 | 1.86 | 36.8M |
| 2024-10-16 | 1.89 | 1.90 | 1.83 | 1.90 | 42.9M |
| 2024-10-15 | 1.81 | 1.81 | 1.78 | 1.81 | 19.5M |
| 2024-10-14 | 1.70 | 1.74 | 1.69 | 1.72 | 10.8M |
| 2024-10-11 | 1.66 | 1.76 | 1.66 | 1.72 | 18.0M |
| 2024-10-10 | 1.71 | 1.75 | 1.70 | 1.71 | 29.9M |
| 2024-10-09 | 1.84 | 1.86 | 1.79 | 1.79 | 26.4M |
| 2024-10-08 | 2.03 | 2.03 | 1.86 | 1.88 | 48.5M |
| 2024-09-30 | 1.83 | 1.94 | 1.81 | 1.93 | 43.1M |
| 2024-09-27 | 1.89 | 1.90 | 1.84 | 1.86 | 19.1M |
| 2024-09-26 | 1.84 | 1.89 | 1.80 | 1.85 | 21.9M |
| 2024-09-25 | 1.72 | 1.86 | 1.72 | 1.82 | 25.0M |
| 2024-09-24 | 1.77 | 1.83 | 1.76 | 1.81 | 14.5M |
| 2024-09-23 | 1.82 | 1.88 | 1.80 | 1.80 | 13.7M |
| 2024-09-20 | 1.87 | 1.89 | 1.81 | 1.84 | 16.2M |
| 2024-09-19 | 1.83 | 1.92 | 1.81 | 1.89 | 23.4M |
| 2024-09-18 | 1.90 | 1.94 | 1.90 | 1.90 | 10.6M |
| 2024-09-13 | 2.22 | 2.22 | 2.00 | 2.00 | 47.0M |
| 2024-09-12 | 2.11 | 2.11 | 2.03 | 2.11 | 10.3M |
| 2024-09-11 | 1.93 | 2.01 | 1.90 | 2.01 | 18.3M |
| 2024-09-10 | 1.91 | 1.91 | 1.89 | 1.91 | 16.4M |
| 2024-09-09 | 1.89 | 1.93 | 1.80 | 1.82 | 18.9M |
| 2024-09-06 | 1.82 | 1.90 | 1.78 | 1.89 | 25.0M |
| 2024-09-05 | 1.72 | 1.86 | 1.72 | 1.82 | 33.0M |
| 2024-09-04 | 1.85 | 1.85 | 1.81 | 1.81 | 11.2M |
| 2024-09-03 | 1.84 | 1.93 | 1.82 | 1.90 | 45.9M |
| 2024-09-02 | 1.76 | 1.84 | 1.75 | 1.84 | 29.0M |
| 2024-08-30 | 1.75 | 1.80 | 1.71 | 1.75 | 18.8M |
| 2024-08-29 | 1.66 | 1.78 | 1.63 | 1.76 | 16.8M |
| 2024-08-28 | 1.71 | 1.79 | 1.69 | 1.71 | 20.3M |
| 2024-08-27 | 1.62 | 1.72 | 1.62 | 1.72 | 19.3M |
| 2024-08-26 | 1.66 | 1.69 | 1.60 | 1.64 | 10.3M |
| 2024-08-23 | 1.70 | 1.76 | 1.66 | 1.66 | 16.6M |
| 2024-08-22 | 1.62 | 1.69 | 1.62 | 1.69 | 8.4M |
| 2024-08-21 | 1.62 | 1.62 | 1.59 | 1.61 | 5.2M |
| 2024-08-20 | 1.63 | 1.65 | 1.57 | 1.62 | 8.3M |
| 2024-08-19 | 1.65 | 1.66 | 1.62 | 1.63 | 7.7M |
| 2024-08-16 | 1.63 | 1.70 | 1.63 | 1.65 | 9.6M |
| 2024-08-15 | 1.70 | 1.70 | 1.65 | 1.65 | 27.4M |
| 2024-08-14 | 1.68 | 1.80 | 1.68 | 1.74 | 19.4M |
| 2024-08-13 | 1.76 | 1.76 | 1.76 | 1.76 | 5.5M |
| 2024-08-12 | 1.85 | 1.87 | 1.85 | 1.85 | 7.6M |
| 2024-08-09 | 1.90 | 1.95 | 1.88 | 1.95 | 37.5M |
| 2024-08-08 | 1.78 | 1.86 | 1.78 | 1.86 | 24.3M |
| 2024-08-07 | 1.71 | 1.78 | 1.70 | 1.77 | 17.7M |
| 2024-08-06 | 1.70 | 1.71 | 1.62 | 1.71 | 11.9M |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.68 | 13.0M |
| 2024-08-02 | 1.73 | 1.77 | 1.70 | 1.70 | 10.3M |
| 2024-08-01 | 1.71 | 1.75 | 1.67 | 1.74 | 9.7M |
| 2024-07-31 | 1.76 | 1.78 | 1.70 | 1.70 | 15.6M |
| 2024-07-30 | 1.69 | 1.78 | 1.69 | 1.76 | 11.4M |
| 2024-07-29 | 1.65 | 1.74 | 1.63 | 1.71 | 9.5M |
| 2024-07-26 | 1.70 | 1.73 | 1.65 | 1.67 | 11.1M |
| 2024-07-25 | 1.72 | 1.78 | 1.66 | 1.72 | 19.7M |
| 2024-07-24 | 1.70 | 1.78 | 1.66 | 1.75 | 26.1M |
| 2024-07-23 | 1.87 | 1.88 | 1.70 | 1.70 | 24.2M |
| 2024-07-22 | 1.71 | 1.79 | 1.70 | 1.79 | 12.7M |
| 2024-07-19 | 1.64 | 1.77 | 1.62 | 1.70 | 27.4M |
| 2024-07-18 | 1.69 | 1.69 | 1.62 | 1.69 | 33.4M |
| 2024-07-17 | 1.60 | 1.61 | 1.58 | 1.61 | 5.3M |
| 2024-07-16 | 1.46 | 1.53 | 1.46 | 1.53 | 10.0M |
| 2024-07-15 | 1.45 | 1.49 | 1.40 | 1.46 | 9.9M |
| 2024-07-12 | 1.44 | 1.48 | 1.43 | 1.46 | 12.1M |
| 2024-07-11 | 1.37 | 1.44 | 1.37 | 1.44 | 13.7M |
| 2024-07-10 | 1.41 | 1.42 | 1.37 | 1.37 | 10.6M |
| 2024-07-09 | 1.47 | 1.50 | 1.42 | 1.44 | 12.6M |
| 2024-07-08 | 1.54 | 1.55 | 1.49 | 1.49 | 9.7M |
| 2024-07-05 | 1.50 | 1.58 | 1.50 | 1.57 | 10.2M |
| 2024-07-04 | 1.62 | 1.63 | 1.55 | 1.55 | 11.3M |
| 2024-07-03 | 1.55 | 1.63 | 1.53 | 1.63 | 13.2M |
| 2024-07-02 | 1.51 | 1.58 | 1.51 | 1.55 | 11.2M |
| 2024-07-01 | 1.46 | 1.52 | 1.44 | 1.50 | 7.6M |
| 2024-06-28 | 1.47 | 1.51 | 1.45 | 1.48 | 8.4M |
| 2024-06-27 | 1.54 | 1.62 | 1.48 | 1.50 | 12.5M |
| 2024-06-26 | 1.52 | 1.59 | 1.51 | 1.56 | 12.0M |
| 2024-06-25 | 1.70 | 1.70 | 1.59 | 1.59 | 11.1M |
| 2024-06-24 | 1.70 | 1.70 | 1.64 | 1.64 | 15.6M |
| 2024-06-21 | 1.64 | 1.75 | 1.64 | 1.73 | 16.4M |
| 2024-06-20 | 1.76 | 1.78 | 1.66 | 1.67 | 23.2M |
| 2024-06-19 | 1.66 | 1.75 | 1.65 | 1.75 | 20.2M |
| 2024-06-18 | 1.62 | 1.72 | 1.61 | 1.67 | 23.3M |
| 2024-06-17 | 1.65 | 1.70 | 1.65 | 1.65 | 34.2M |
| 2024-06-14 | 1.79 | 1.79 | 1.66 | 1.74 | 59.6M |
| 2024-06-13 | 1.70 | 1.70 | 1.70 | 1.70 | 0.4M |
| 2024-06-12 | 1.59 | 1.62 | 1.57 | 1.62 | 8.9M |
| 2024-06-11 | 1.54 | 1.54 | 1.45 | 1.54 | 24.3M |
| 2024-06-07 | 1.47 | 1.47 | 1.46 | 1.47 | 23.0M |
| 2024-06-06 | 1.41 | 1.44 | 1.40 | 1.40 | 20.5M |
| 2024-06-05 | 1.33 | 1.47 | 1.33 | 1.47 | 68.5M |
| 2024-06-04 | 1.40 | 1.40 | 1.40 | 1.40 | 0.3M |
| 2024-06-03 | 1.47 | 1.47 | 1.47 | 1.47 | 0.4M |
| 2024-05-31 | 1.55 | 1.55 | 1.55 | 1.55 | 0.7M |
| 2024-05-30 | 1.63 | 1.63 | 1.63 | 1.63 | 1.9M |
| 2024-05-29 | 1.72 | 1.72 | 1.72 | 1.72 | 0.7M |
| 2024-05-28 | 1.81 | 1.83 | 1.81 | 1.81 | 13.7M |
| 2024-05-27 | 1.90 | 1.99 | 1.90 | 1.90 | 48.3M |
| 2024-05-24 | 2.00 | 2.00 | 2.00 | 2.00 | 1.3M |
| 2024-05-23 | 2.10 | 2.10 | 2.10 | 2.10 | 0.3M |
| 2024-05-22 | 2.21 | 2.21 | 2.21 | 2.21 | 0.2M |
| 2024-05-21 | 2.33 | 2.33 | 2.33 | 2.33 | 0.2M |
| 2024-05-20 | 2.45 | 2.45 | 2.45 | 2.45 | 0.3M |
| 2024-05-17 | 2.58 | 2.58 | 2.58 | 2.58 | 0.8M |
| 2024-05-16 | 2.72 | 2.72 | 2.72 | 2.72 | 0.4M |
| 2024-05-15 | 2.86 | 2.86 | 2.86 | 2.86 | 0.5M |
| 2024-05-14 | 3.01 | 3.01 | 3.01 | 3.01 | 0.3M |
| 2024-05-13 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2M |
| 2024-05-10 | 3.34 | 3.34 | 3.34 | 3.34 | 0.2M |
| 2024-05-09 | 3.52 | 3.52 | 3.52 | 3.52 | 0.2M |
| 2024-05-08 | 3.71 | 3.71 | 3.71 | 3.71 | 0.2M |
| 2024-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | 0.1M |
| 2024-05-06 | 4.11 | 4.11 | 4.11 | 4.11 | 0.1M |
| 2024-04-29 | 4.19 | 4.38 | 4.16 | 4.33 | 23.3M |
| 2024-04-26 | 4.22 | 4.31 | 4.18 | 4.25 | 16.9M |
| 2024-04-25 | 4.15 | 4.38 | 4.11 | 4.22 | 18.2M |
| 2024-04-24 | 4.06 | 4.15 | 3.98 | 4.15 | 16.4M |
| 2024-04-23 | 3.91 | 4.09 | 3.90 | 4.05 | 22.4M |
| 2024-04-22 | 4.08 | 4.11 | 3.79 | 3.86 | 26.2M |
| 2024-04-19 | 4.29 | 4.29 | 4.06 | 4.10 | 20.9M |
| 2024-04-18 | 4.40 | 4.42 | 4.17 | 4.27 | 23.5M |
| 2024-04-17 | 3.97 | 4.42 | 3.97 | 4.39 | 26.8M |
| 2024-04-16 | 4.32 | 4.41 | 4.22 | 4.22 | 7.3M |
| 2024-04-15 | 5.15 | 5.23 | 4.69 | 4.69 | 23.4M |
| 2024-04-12 | 5.37 | 5.43 | 5.19 | 5.21 | 14.0M |
| 2024-04-11 | 5.40 | 5.51 | 5.25 | 5.43 | 12.4M |
| 2024-04-10 | 5.66 | 5.73 | 5.31 | 5.47 | 16.1M |
| 2024-04-09 | 5.41 | 5.88 | 5.35 | 5.70 | 21.2M |
| 2024-04-08 | 5.96 | 5.96 | 5.46 | 5.47 | 27.7M |
| 2024-04-03 | 6.11 | 6.20 | 6.01 | 6.03 | 21.7M |
| 2024-04-02 | 5.98 | 6.18 | 5.94 | 6.11 | 30.5M |
| 2024-04-01 | 5.90 | 5.97 | 5.84 | 5.92 | 18.2M |
| 2024-03-29 | 5.92 | 6.06 | 5.80 | 5.88 | 24.7M |
| 2024-03-28 | 5.78 | 6.28 | 5.75 | 5.98 | 37.5M |
| 2024-03-27 | 5.98 | 5.98 | 5.80 | 5.84 | 14.0M |
| 2024-03-26 | 5.80 | 6.05 | 5.73 | 5.98 | 24.7M |
| 2024-03-25 | 6.01 | 6.19 | 5.87 | 5.88 | 28.1M |
| 2024-03-22 | 6.37 | 6.40 | 6.06 | 6.08 | 35.1M |
| 2024-03-21 | 6.13 | 6.67 | 6.09 | 6.39 | 58.8M |
| 2024-03-20 | 5.99 | 6.12 | 5.94 | 6.06 | 18.9M |
| 2024-03-19 | 5.89 | 6.16 | 5.89 | 5.96 | 31.7M |
| 2024-03-18 | 5.90 | 5.94 | 5.78 | 5.89 | 27.6M |
| 2024-03-15 | 5.90 | 5.97 | 5.73 | 5.90 | 30.5M |
| 2024-03-14 | 5.84 | 6.46 | 5.76 | 6.08 | 47.4M |
| 2024-03-13 | 5.83 | 5.98 | 5.73 | 5.87 | 24.3M |
| 2024-03-12 | 5.58 | 5.80 | 5.48 | 5.78 | 24.7M |
| 2024-03-11 | 5.32 | 5.57 | 5.29 | 5.57 | 19.8M |
| 2024-03-08 | 5.26 | 5.36 | 5.14 | 5.26 | 12.4M |
| 2024-03-07 | 5.46 | 5.51 | 5.23 | 5.24 | 14.5M |
| 2024-03-06 | 5.24 | 5.47 | 5.24 | 5.41 | 16.7M |
| 2024-03-05 | 5.54 | 5.55 | 5.20 | 5.23 | 18.6M |
| 2024-03-04 | 5.76 | 5.80 | 5.44 | 5.54 | 18.7M |
| 2024-03-01 | 5.88 | 6.04 | 5.60 | 5.75 | 25.9M |
| 2024-02-29 | 5.25 | 5.90 | 5.12 | 5.88 | 35.7M |
| 2024-02-28 | 6.23 | 6.35 | 5.56 | 5.56 | 34.7M |
| 2024-02-27 | 5.80 | 6.18 | 5.79 | 6.18 | 23.1M |
| 2024-02-26 | 5.82 | 6.03 | 5.70 | 5.89 | 25.8M |
| 2024-02-23 | 5.50 | 5.83 | 5.44 | 5.82 | 26.4M |
| 2024-02-22 | 5.15 | 5.50 | 5.15 | 5.48 | 27.5M |
| 2024-02-21 | 4.86 | 5.44 | 4.81 | 5.20 | 32.2M |
| 2024-02-20 | 4.60 | 5.14 | 4.60 | 4.97 | 28.8M |
| 2024-02-19 | 4.75 | 5.00 | 4.63 | 5.00 | 25.4M |
| 2024-02-08 | 4.25 | 4.96 | 4.10 | 4.89 | 28.9M |
| 2024-02-07 | 4.99 | 5.05 | 4.56 | 4.56 | 19.7M |
| 2024-02-06 | 5.20 | 5.33 | 5.07 | 5.07 | 18.7M |
| 2024-02-05 | 5.98 | 5.98 | 5.63 | 5.63 | 19.1M |
| 2024-02-02 | 6.95 | 7.00 | 6.26 | 6.26 | 22.6M |
| 2024-02-01 | 7.63 | 7.64 | 6.95 | 6.95 | 19.7M |
| 2024-01-31 | 7.80 | 8.54 | 7.66 | 7.72 | 23.2M |
| 2024-01-30 | 8.72 | 8.75 | 8.05 | 8.10 | 15.5M |
| 2024-01-29 | 9.00 | 9.10 | 8.67 | 8.72 | 12.6M |
| 2024-01-26 | 9.20 | 9.21 | 8.92 | 8.93 | 13.2M |
| 2024-01-25 | 9.07 | 9.25 | 8.94 | 9.20 | 20.5M |
| 2024-01-24 | 8.98 | 9.27 | 8.75 | 9.07 | 22.2M |
| 2024-01-23 | 8.58 | 9.22 | 8.40 | 9.02 | 28.7M |
| 2024-01-22 | 8.75 | 9.02 | 8.50 | 8.56 | 30.2M |
| 2024-01-19 | 8.02 | 8.72 | 7.95 | 8.72 | 26.0M |
| 2024-01-18 | 7.94 | 8.06 | 7.68 | 7.93 | 13.2M |
| 2024-01-17 | 8.46 | 8.49 | 8.08 | 8.09 | 7.1M |
| 2024-01-16 | 8.65 | 8.65 | 8.39 | 8.42 | 9.3M |
| 2024-01-15 | 8.64 | 9.00 | 8.50 | 8.68 | 10.1M |
| 2024-01-12 | 8.80 | 8.85 | 8.55 | 8.62 | 5.8M |
| 2024-01-11 | 8.78 | 8.88 | 8.67 | 8.81 | 7.6M |
| 2024-01-10 | 8.97 | 9.00 | 8.77 | 8.79 | 12.9M |
| 2024-01-09 | 8.40 | 9.10 | 8.40 | 8.97 | 18.6M |
| 2024-01-08 | 8.51 | 8.63 | 8.36 | 8.40 | 7.8M |
| 2024-01-05 | 8.87 | 8.93 | 8.46 | 8.51 | 9.5M |
| 2024-01-04 | 9.06 | 9.07 | 8.85 | 8.87 | 6.9M |
| 2024-01-03 | 8.91 | 9.00 | 8.84 | 8.98 | 8.2M |
| 2024-01-02 | 8.88 | 9.05 | 8.82 | 8.90 | 10.9M |