1.05
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.80 | 4.82 | 4.64 | 4.64 | 0.0M |
| 2022-12-29 | 5.03 | 5.03 | 4.69 | 4.69 | 0.0M |
| 2022-12-28 | 4.09 | 5.09 | 4.09 | 5.09 | 0.0M |
| 2022-12-27 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2022-12-23 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2022-12-22 | 3.84 | 4.60 | 3.84 | 4.10 | 0.0M |
| 2022-12-21 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2022-12-20 | 3.75 | 3.84 | 3.74 | 3.84 | 0.0M |
| 2022-12-19 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2022-12-16 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-12-15 | 3.66 | 3.75 | 3.66 | 3.75 | 0.0M |
| 2022-12-14 | 3.52 | 3.66 | 3.52 | 3.66 | 0.0M |
| 2022-12-13 | 3.61 | 3.61 | 3.57 | 3.57 | 0.0M |
| 2022-12-12 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-12-09 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-12-08 | 3.66 | 3.75 | 3.57 | 3.75 | 0.0M |
| 2022-12-07 | 3.66 | 3.75 | 3.66 | 3.75 | 0.0M |
| 2022-12-06 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-12-05 | 3.70 | 3.70 | 3.57 | 3.66 | 0.0M |
| 2022-12-02 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-12-01 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-11-30 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-11-29 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-11-28 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-11-25 | 3.74 | 3.74 | 3.66 | 3.66 | 0.0M |
| 2022-11-24 | 3.74 | 3.74 | 3.66 | 3.66 | 0.0M |
| 2022-11-23 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2022-11-22 | 3.72 | 3.74 | 3.72 | 3.74 | 0.0M |
| 2022-11-21 | 3.66 | 3.72 | 3.66 | 3.72 | 0.0M |
| 2022-11-18 | 3.43 | 3.66 | 3.43 | 3.66 | 0.0M |
| 2022-11-17 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2022-11-16 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2022-11-15 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2022-11-14 | 3.75 | 3.75 | 3.43 | 3.43 | 0.0M |
| 2022-11-10 | 3.57 | 3.75 | 3.57 | 3.59 | 0.0M |
| 2022-11-07 | 3.30 | 3.75 | 3.12 | 3.57 | 0.0M |
| 2022-11-04 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2022-11-03 | 3.39 | 3.39 | 3.35 | 3.35 | 0.0M |
| 2022-11-02 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2022-10-28 | 3.57 | 3.57 | 3.48 | 3.48 | 0.0M |
| 2022-10-27 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2022-10-26 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2022-10-25 | 3.75 | 3.75 | 3.57 | 3.57 | 0.0M |
| 2022-10-24 | 3.73 | 3.75 | 3.73 | 3.75 | 0.0M |
| 2022-10-19 | 3.74 | 3.74 | 3.58 | 3.58 | 0.0M |
| 2022-10-18 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2022-10-17 | 3.84 | 3.84 | 3.57 | 3.57 | 0.0M |
| 2022-10-14 | 3.84 | 3.84 | 3.66 | 3.66 | 0.0M |
| 2022-10-13 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2022-10-12 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2022-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-10-10 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2022-10-07 | 3.74 | 3.75 | 3.74 | 3.75 | 0.0M |
| 2022-10-06 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2022-10-05 | 3.66 | 3.74 | 3.64 | 3.73 | 0.0M |
| 2022-10-04 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2022-10-03 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2022-09-30 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2022-09-29 | 3.66 | 3.71 | 3.39 | 3.39 | 0.0M |
| 2022-09-28 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0M |
| 2022-09-27 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2022-09-26 | 3.30 | 3.48 | 3.30 | 3.48 | 0.0M |
| 2022-09-23 | 3.14 | 3.39 | 3.14 | 3.27 | 0.0M |
| 2022-09-22 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-09-21 | 3.30 | 3.55 | 3.13 | 3.34 | 0.0M |
| 2022-09-20 | 3.21 | 3.26 | 3.21 | 3.26 | 0.0M |
| 2022-09-19 | 3.54 | 3.55 | 3.54 | 3.55 | 0.0M |
| 2022-09-16 | 3.12 | 3.54 | 3.12 | 3.54 | 0.0M |
| 2022-09-15 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
| 2022-09-14 | 3.43 | 3.43 | 2.89 | 3.19 | 0.0M |
| 2022-09-13 | 3.35 | 3.53 | 3.35 | 3.53 | 0.0M |
| 2022-09-12 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2022-09-09 | 3.34 | 3.36 | 3.04 | 3.35 | 0.0M |
| 2022-09-08 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2022-09-07 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2022-09-06 | 3.17 | 3.39 | 3.17 | 3.39 | 0.0M |
| 2022-09-05 | 3.48 | 3.48 | 3.17 | 3.17 | 0.0M |
| 2022-09-02 | 3.48 | 3.55 | 3.21 | 3.48 | 0.0M |
| 2022-09-01 | 3.04 | 3.57 | 3.04 | 3.48 | 0.0M |
| 2022-08-31 | 3.57 | 3.57 | 2.94 | 3.43 | 0.0M |
| 2022-08-30 | 4.28 | 4.28 | 3.43 | 3.43 | 0.0M |
| 2022-08-29 | 4.01 | 4.62 | 3.78 | 4.28 | 0.0M |
| 2022-08-26 | 5.26 | 5.26 | 4.21 | 4.28 | 0.0M |
| 2022-08-25 | 5.35 | 5.35 | 5.09 | 5.35 | 0.0M |
| 2022-08-24 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2022-08-23 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2022-08-22 | 5.26 | 5.26 | 5.09 | 5.09 | 0.0M |
| 2022-08-19 | 4.91 | 5.17 | 4.82 | 5.17 | 0.0M |
| 2022-08-18 | 5.26 | 5.26 | 4.91 | 4.91 | 0.0M |
| 2022-08-17 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2022-08-16 | 5.26 | 5.26 | 5.25 | 5.26 | 0.0M |
| 2022-08-12 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2022-08-11 | 5.26 | 5.26 | 5.25 | 5.26 | 0.0M |
| 2022-08-10 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2022-08-09 | 5.23 | 5.26 | 5.23 | 5.26 | 0.0M |
| 2022-08-08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2022-08-05 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2022-08-04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2022-08-03 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0M |
| 2022-08-02 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2022-08-01 | 5.23 | 5.32 | 5.23 | 5.32 | 0.0M |
| 2022-07-29 | 5.12 | 5.12 | 4.37 | 5.09 | 0.0M |
| 2022-07-28 | 5.35 | 5.35 | 4.28 | 5.16 | 0.0M |
| 2022-07-27 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2022-07-26 | 5.35 | 5.35 | 5.33 | 5.35 | 0.0M |
| 2022-07-25 | 5.00 | 5.33 | 4.91 | 5.33 | 0.0M |
| 2022-07-22 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0M |
| 2022-07-21 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2022-07-20 | 4.20 | 4.64 | 4.20 | 4.64 | 0.0M |
| 2022-07-19 | 4.48 | 4.50 | 4.46 | 4.46 | 0.0M |
| 2022-07-18 | 4.91 | 4.91 | 4.46 | 4.46 | 0.0M |
| 2022-07-15 | 5.35 | 5.35 | 4.64 | 4.91 | 0.0M |
| 2022-07-14 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0M |
| 2022-07-13 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2022-07-12 | 5.53 | 5.53 | 5.26 | 5.26 | 0.0M |
| 2022-07-11 | 6.41 | 6.41 | 5.35 | 5.80 | 0.0M |
| 2022-07-08 | 6.24 | 6.42 | 6.24 | 6.24 | 0.0M |
| 2022-07-07 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0M |
| 2022-07-06 | 7.14 | 7.14 | 6.24 | 6.24 | 0.0M |
| 2022-07-05 | 7.67 | 7.67 | 6.69 | 7.65 | 0.0M |
| 2022-07-04 | 7.67 | 7.67 | 7.65 | 7.67 | 0.0M |
| 2022-07-01 | 6.78 | 7.67 | 6.78 | 7.67 | 0.0M |
| 2022-06-30 | 5.80 | 6.96 | 5.80 | 6.42 | 0.0M |
| 2022-06-29 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-06-28 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-06-27 | 5.98 | 5.98 | 5.44 | 5.80 | 0.0M |
| 2022-06-24 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2022-06-23 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2022-06-22 | 5.92 | 5.98 | 5.92 | 5.98 | 0.0M |
| 2022-06-21 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2022-06-20 | 6.01 | 6.01 | 5.71 | 5.80 | 0.0M |
| 2022-06-17 | 6.33 | 6.33 | 6.24 | 6.24 | 0.0M |
| 2022-06-15 | 6.51 | 6.87 | 6.42 | 6.69 | 0.0M |
| 2022-06-14 | 7.14 | 7.14 | 6.60 | 6.87 | 0.0M |
| 2022-06-13 | 6.87 | 7.14 | 5.64 | 6.83 | 0.0M |
| 2022-06-10 | 7.23 | 7.23 | 6.80 | 7.23 | 0.0M |
| 2022-06-09 | 7.14 | 7.14 | 7.12 | 7.14 | 0.0M |
| 2022-06-08 | 7.14 | 7.14 | 7.12 | 7.12 | 0.0M |
| 2022-06-07 | 7.14 | 7.14 | 7.12 | 7.14 | 0.0M |
| 2022-06-06 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2022-06-03 | 7.10 | 7.14 | 7.10 | 7.14 | 0.0M |
| 2022-06-02 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0M |
| 2022-06-01 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0M |
| 2022-05-31 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0M |
| 2022-05-30 | 7.53 | 7.53 | 6.69 | 7.53 | 0.0M |
| 2022-05-27 | 7.74 | 7.74 | 7.30 | 7.67 | 0.0M |
| 2022-05-26 | 7.32 | 7.74 | 6.51 | 7.74 | 0.0M |
| 2022-05-25 | 7.76 | 7.76 | 6.26 | 7.42 | 0.0M |
| 2022-05-24 | 7.85 | 7.85 | 7.14 | 7.76 | 0.0M |
| 2022-05-23 | 7.85 | 7.85 | 6.69 | 7.85 | 0.0M |
| 2022-05-20 | 7.58 | 8.30 | 6.69 | 7.85 | 0.0M |
| 2022-05-19 | 8.21 | 8.30 | 8.21 | 8.28 | 0.0M |
| 2022-05-18 | 8.12 | 8.21 | 8.12 | 8.21 | 0.0M |
| 2022-05-17 | 8.12 | 8.12 | 7.58 | 7.58 | 0.0M |
| 2022-05-16 | 8.12 | 8.12 | 7.40 | 8.12 | 0.0M |
| 2022-05-13 | 8.12 | 9.05 | 7.60 | 8.21 | 0.0M |
| 2022-05-12 | 8.83 | 8.83 | 7.15 | 8.12 | 0.0M |
| 2022-05-11 | 8.58 | 8.83 | 7.58 | 8.83 | 0.0M |
| 2022-05-10 | 10.04 | 10.04 | 8.83 | 8.83 | 0.0M |
| 2022-05-09 | 11.15 | 11.51 | 9.10 | 9.37 | 0.0M |
| 2022-05-06 | 11.33 | 12.04 | 11.33 | 12.04 | 0.0M |
| 2022-05-05 | 12.22 | 12.22 | 11.15 | 11.60 | 0.0M |
| 2022-05-04 | 12.80 | 13.07 | 12.40 | 12.40 | 0.0M |
| 2022-05-02 | 12.04 | 13.11 | 12.04 | 13.11 | 0.0M |
| 2022-04-29 | 12.76 | 12.76 | 10.75 | 11.51 | 0.0M |
| 2022-04-28 | 12.31 | 12.76 | 12.31 | 12.76 | 0.0M |
| 2022-04-27 | 12.04 | 12.31 | 12.04 | 12.31 | 0.0M |
| 2022-04-26 | 10.71 | 12.31 | 10.71 | 11.60 | 0.0M |
| 2022-04-25 | 11.15 | 11.15 | 9.81 | 10.53 | 0.0M |
| 2022-04-22 | 10.53 | 12.22 | 10.35 | 11.42 | 0.0M |
| 2022-04-21 | 12.53 | 12.53 | 10.35 | 11.06 | 0.0M |
| 2022-04-20 | 12.67 | 12.76 | 12.40 | 12.62 | 0.0M |
| 2022-04-19 | 14.54 | 14.54 | 12.49 | 13.38 | 0.0M |
| 2022-04-14 | 15.70 | 15.70 | 14.45 | 15.17 | 0.0M |
| 2022-04-13 | 13.38 | 16.06 | 13.38 | 16.06 | 0.0M |
| 2022-04-12 | 16.41 | 18.29 | 14.72 | 16.50 | 0.0M |
| 2022-04-11 | 17.57 | 17.57 | 16.32 | 16.95 | 0.0M |
| 2022-04-08 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0M |
| 2022-04-07 | 18.28 | 18.29 | 17.84 | 17.84 | 0.0M |
| 2022-04-06 | 17.84 | 18.29 | 17.57 | 18.29 | 0.0M |
| 2022-04-04 | 18.20 | 18.73 | 16.24 | 18.64 | 0.0M |
| 2022-04-01 | 17.84 | 18.20 | 17.84 | 17.84 | 0.0M |
| 2022-03-31 | 17.84 | 17.84 | 17.62 | 17.62 | 0.0M |
| 2022-03-30 | 17.62 | 17.62 | 17.13 | 17.62 | 0.0M |
| 2022-03-29 | 17.84 | 17.84 | 17.13 | 17.82 | 0.0M |
| 2022-03-28 | 17.44 | 17.83 | 17.44 | 17.62 | 0.0M |
| 2022-03-25 | 17.84 | 18.29 | 17.44 | 18.29 | 0.0M |
| 2022-03-24 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0M |
| 2022-03-23 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2022-03-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2022-03-21 | 19.40 | 20.00 | 19.40 | 20.00 | 0.0M |
| 2022-03-18 | 17.90 | 19.20 | 17.90 | 19.20 | 0.0M |
| 2022-03-16 | 17.80 | 17.80 | 17.80 | 17.80 | 0.0M |
| 2022-03-15 | 18.00 | 18.00 | 17.25 | 17.90 | 0.0M |
| 2022-03-14 | 18.00 | 18.00 | 17.00 | 18.00 | 0.0M |
| 2022-03-11 | 19.00 | 19.40 | 18.00 | 18.00 | 0.0M |
| 2022-03-10 | 19.40 | 19.40 | 18.00 | 19.00 | 0.0M |
| 2022-03-09 | 18.50 | 19.40 | 18.50 | 19.40 | 0.0M |
| 2022-03-08 | 18.00 | 19.20 | 18.00 | 18.10 | 0.0M |
| 2022-03-07 | 19.40 | 19.40 | 18.00 | 19.30 | 0.0M |
| 2022-03-04 | 18.30 | 19.46 | 15.00 | 19.00 | 0.0M |
| 2022-03-03 | 19.00 | 19.00 | 18.30 | 19.00 | 0.0M |
| 2022-03-02 | 18.40 | 19.80 | 18.00 | 19.40 | 0.0M |
| 2022-02-28 | 18.90 | 19.40 | 18.90 | 19.40 | 0.0M |
| 2022-02-25 | 18.00 | 18.90 | 17.60 | 18.85 | 0.0M |
| 2022-02-24 | 19.50 | 19.50 | 18.00 | 18.00 | 0.0M |
| 2022-02-23 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2022-02-22 | 20.70 | 20.70 | 20.00 | 20.00 | 0.0M |
| 2022-02-21 | 18.99 | 20.70 | 18.99 | 20.70 | 0.0M |
| 2022-02-18 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0M |
| 2022-02-17 | 19.50 | 19.50 | 17.50 | 19.00 | 0.0M |
| 2022-02-16 | 20.40 | 20.40 | 20.00 | 20.30 | 0.0M |
| 2022-02-15 | 19.80 | 19.90 | 19.80 | 19.80 | 0.0M |
| 2022-02-14 | 20.00 | 20.00 | 19.00 | 19.70 | 0.0M |
| 2022-02-11 | 20.80 | 21.00 | 20.80 | 21.00 | 0.0M |
| 2022-02-09 | 21.00 | 21.00 | 20.00 | 20.80 | 0.0M |
| 2022-02-08 | 19.00 | 21.00 | 19.00 | 21.00 | 0.0M |
| 2022-02-07 | 19.00 | 19.00 | 18.30 | 18.90 | 0.0M |
| 2022-02-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2022-02-03 | 18.21 | 19.00 | 18.21 | 19.00 | 0.0M |
| 2022-02-02 | 18.40 | 18.70 | 17.90 | 18.70 | 0.0M |
| 2022-02-01 | 19.20 | 19.20 | 18.60 | 18.60 | 0.0M |
| 2022-01-31 | 19.70 | 19.70 | 19.50 | 19.60 | 0.0M |
| 2022-01-28 | 18.70 | 18.70 | 18.70 | 18.70 | 0.0M |
| 2022-01-26 | 18.90 | 19.70 | 17.50 | 19.70 | 0.0M |
| 2022-01-24 | 20.90 | 20.90 | 19.00 | 19.70 | 0.0M |
| 2022-01-18 | 21.00 | 21.10 | 21.00 | 21.10 | 0.0M |
| 2022-01-17 | 20.80 | 20.80 | 20.00 | 20.00 | 0.0M |
| 2022-01-14 | 21.90 | 22.00 | 20.50 | 21.30 | 0.0M |
| 2022-01-13 | 21.30 | 22.00 | 21.30 | 21.50 | 0.0M |
| 2022-01-12 | 19.50 | 21.40 | 19.50 | 21.00 | 0.0M |
| 2022-01-10 | 20.00 | 20.50 | 20.00 | 20.50 | 0.0M |
| 2022-01-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2022-01-05 | 19.00 | 19.00 | 18.50 | 18.50 | 0.0M |
| 2022-01-04 | 19.00 | 19.00 | 18.50 | 19.00 | 0.0M |
| 2022-01-03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |