14.71
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.55 | 4.63 | 4.53 | 4.54 | 14.9M |
| 2022-12-29 | 4.52 | 4.56 | 4.50 | 4.52 | 11.4M |
| 2022-12-28 | 4.57 | 4.59 | 4.52 | 4.53 | 11.1M |
| 2022-12-27 | 4.56 | 4.59 | 4.54 | 4.58 | 11.5M |
| 2022-12-26 | 4.52 | 4.59 | 4.52 | 4.58 | 12.7M |
| 2022-12-23 | 4.47 | 4.54 | 4.45 | 4.51 | 13.0M |
| 2022-12-22 | 4.58 | 4.61 | 4.49 | 4.50 | 18.5M |
| 2022-12-21 | 4.59 | 4.61 | 4.53 | 4.58 | 15.7M |
| 2022-12-20 | 4.55 | 4.70 | 4.53 | 4.59 | 24.6M |
| 2022-12-19 | 4.80 | 4.81 | 4.51 | 4.54 | 49.7M |
| 2022-12-16 | 4.83 | 4.84 | 4.76 | 4.81 | 19.9M |
| 2022-12-15 | 4.79 | 4.89 | 4.76 | 4.85 | 25.8M |
| 2022-12-14 | 4.82 | 4.86 | 4.77 | 4.78 | 21.2M |
| 2022-12-13 | 4.87 | 4.89 | 4.81 | 4.81 | 20.1M |
| 2022-12-12 | 4.83 | 4.95 | 4.78 | 4.88 | 33.9M |
| 2022-12-09 | 4.84 | 4.88 | 4.80 | 4.82 | 25.0M |
| 2022-12-08 | 4.89 | 4.90 | 4.82 | 4.84 | 23.1M |
| 2022-12-07 | 4.97 | 4.98 | 4.89 | 4.90 | 30.2M |
| 2022-12-06 | 4.96 | 5.02 | 4.94 | 4.97 | 34.7M |
| 2022-12-05 | 4.93 | 4.98 | 4.92 | 4.96 | 29.3M |
| 2022-12-02 | 4.93 | 4.97 | 4.90 | 4.92 | 25.5M |
| 2022-12-01 | 4.96 | 4.98 | 4.90 | 4.93 | 30.5M |
| 2022-11-30 | 4.87 | 4.95 | 4.86 | 4.92 | 24.2M |
| 2022-11-29 | 4.75 | 4.88 | 4.74 | 4.88 | 29.0M |
| 2022-11-28 | 4.79 | 4.80 | 4.70 | 4.76 | 26.3M |
| 2022-11-25 | 4.88 | 4.88 | 4.82 | 4.83 | 16.4M |
| 2022-11-24 | 4.88 | 4.92 | 4.85 | 4.86 | 17.7M |
| 2022-11-23 | 4.91 | 4.92 | 4.81 | 4.88 | 23.6M |
| 2022-11-22 | 4.97 | 5.07 | 4.88 | 4.90 | 38.6M |
| 2022-11-21 | 4.89 | 4.96 | 4.82 | 4.95 | 38.5M |
| 2022-11-18 | 4.98 | 5.01 | 4.91 | 4.92 | 26.2M |
| 2022-11-17 | 4.92 | 4.98 | 4.88 | 4.98 | 26.2M |
| 2022-11-16 | 5.00 | 5.02 | 4.92 | 4.94 | 31.2M |
| 2022-11-15 | 4.82 | 5.05 | 4.81 | 5.00 | 62.9M |
| 2022-11-14 | 4.77 | 4.90 | 4.77 | 4.84 | 40.1M |
| 2022-11-11 | 4.84 | 4.88 | 4.78 | 4.79 | 36.5M |
| 2022-11-10 | 4.81 | 4.81 | 4.74 | 4.76 | 30.0M |
| 2022-11-09 | 4.89 | 4.90 | 4.82 | 4.83 | 24.1M |
| 2022-11-08 | 4.95 | 4.95 | 4.82 | 4.90 | 29.6M |
| 2022-11-07 | 4.88 | 4.96 | 4.86 | 4.94 | 38.7M |
| 2022-11-04 | 4.82 | 4.92 | 4.82 | 4.90 | 33.3M |
| 2022-11-03 | 4.82 | 4.90 | 4.80 | 4.83 | 34.4M |
| 2022-11-02 | 4.94 | 5.01 | 4.87 | 4.89 | 64.4M |
| 2022-11-01 | 4.75 | 4.84 | 4.71 | 4.83 | 48.1M |
| 2022-10-31 | 4.54 | 4.82 | 4.53 | 4.73 | 68.3M |
| 2022-10-28 | 4.70 | 4.73 | 4.50 | 4.51 | 38.8M |
| 2022-10-27 | 4.67 | 4.82 | 4.67 | 4.75 | 41.7M |
| 2022-10-26 | 4.59 | 4.68 | 4.58 | 4.66 | 22.9M |
| 2022-10-25 | 4.51 | 4.61 | 4.48 | 4.57 | 22.1M |
| 2022-10-24 | 4.65 | 4.72 | 4.50 | 4.55 | 30.2M |
| 2022-10-21 | 4.69 | 4.69 | 4.60 | 4.62 | 20.1M |
| 2022-10-20 | 4.60 | 4.72 | 4.57 | 4.66 | 27.7M |
| 2022-10-19 | 4.66 | 4.72 | 4.61 | 4.61 | 21.9M |
| 2022-10-18 | 4.74 | 4.77 | 4.65 | 4.68 | 26.1M |
| 2022-10-17 | 4.60 | 4.73 | 4.60 | 4.72 | 28.4M |
| 2022-10-14 | 4.57 | 4.65 | 4.54 | 4.63 | 28.8M |
| 2022-10-13 | 4.47 | 4.59 | 4.46 | 4.55 | 28.0M |
| 2022-10-12 | 4.37 | 4.51 | 4.34 | 4.50 | 28.3M |
| 2022-10-11 | 4.32 | 4.39 | 4.30 | 4.37 | 18.2M |
| 2022-10-10 | 4.46 | 4.50 | 4.30 | 4.32 | 28.1M |
| 2022-09-30 | 4.44 | 4.50 | 4.39 | 4.45 | 24.1M |
| 2022-09-29 | 4.54 | 4.56 | 4.38 | 4.42 | 22.7M |
| 2022-09-28 | 4.63 | 4.63 | 4.48 | 4.48 | 25.7M |
| 2022-09-27 | 4.56 | 4.66 | 4.56 | 4.65 | 29.4M |
| 2022-09-26 | 4.60 | 4.63 | 4.51 | 4.53 | 28.7M |
| 2022-09-23 | 4.68 | 4.71 | 4.56 | 4.63 | 34.7M |
| 2022-09-22 | 4.72 | 4.80 | 4.68 | 4.69 | 30.8M |
| 2022-09-21 | 4.75 | 4.79 | 4.62 | 4.76 | 34.3M |
| 2022-09-20 | 4.75 | 4.80 | 4.70 | 4.75 | 32.0M |
| 2022-09-19 | 4.79 | 4.82 | 4.66 | 4.71 | 43.5M |
| 2022-09-16 | 4.97 | 5.01 | 4.77 | 4.78 | 54.7M |
| 2022-09-15 | 5.14 | 5.16 | 4.92 | 4.97 | 56.2M |
| 2022-09-14 | 5.20 | 5.20 | 5.08 | 5.11 | 42.5M |
| 2022-09-13 | 5.28 | 5.41 | 5.26 | 5.30 | 33.9M |
| 2022-09-09 | 5.30 | 5.31 | 5.20 | 5.26 | 40.4M |
| 2022-09-08 | 5.58 | 5.63 | 5.30 | 5.30 | 77.0M |
| 2022-09-07 | 5.54 | 5.59 | 5.51 | 5.53 | 32.0M |
| 2022-09-06 | 5.52 | 5.57 | 5.46 | 5.57 | 40.3M |
| 2022-09-05 | 5.61 | 5.64 | 5.51 | 5.56 | 38.8M |
| 2022-09-02 | 5.43 | 5.68 | 5.43 | 5.61 | 63.5M |
| 2022-09-01 | 5.49 | 5.57 | 5.41 | 5.42 | 30.3M |
| 2022-08-31 | 5.51 | 5.55 | 5.38 | 5.50 | 48.3M |
| 2022-08-30 | 5.60 | 5.72 | 5.50 | 5.57 | 47.7M |
| 2022-08-29 | 5.40 | 5.61 | 5.37 | 5.56 | 50.5M |
| 2022-08-26 | 5.45 | 5.68 | 5.45 | 5.52 | 80.4M |
| 2022-08-25 | 5.56 | 5.59 | 5.35 | 5.37 | 75.8M |
| 2022-08-24 | 5.72 | 5.73 | 5.48 | 5.56 | 101.8M |
| 2022-08-23 | 5.73 | 5.85 | 5.70 | 5.76 | 62.2M |
| 2022-08-22 | 5.73 | 5.92 | 5.63 | 5.80 | 90.9M |
| 2022-08-19 | 5.92 | 6.05 | 5.76 | 5.76 | 117.0M |
| 2022-08-18 | 5.82 | 6.19 | 5.72 | 5.96 | 193.5M |
| 2022-08-17 | 5.53 | 5.88 | 5.49 | 5.87 | 225.5M |
| 2022-08-16 | 5.58 | 5.60 | 5.50 | 5.53 | 117.0M |
| 2022-08-15 | 5.71 | 5.77 | 5.57 | 5.61 | 188.6M |
| 2022-08-12 | 6.27 | 6.28 | 5.79 | 5.81 | 387.4M |
| 2022-08-11 | 5.26 | 5.79 | 5.24 | 5.79 | 108.9M |
| 2022-08-10 | 5.16 | 5.42 | 5.15 | 5.26 | 79.6M |
| 2022-08-09 | 5.20 | 5.22 | 5.11 | 5.20 | 44.9M |
| 2022-08-08 | 5.18 | 5.23 | 5.13 | 5.19 | 43.0M |
| 2022-08-05 | 5.17 | 5.23 | 5.12 | 5.22 | 63.4M |
| 2022-08-04 | 5.12 | 5.19 | 5.08 | 5.14 | 46.1M |
| 2022-08-03 | 5.01 | 5.23 | 5.01 | 5.08 | 75.3M |
| 2022-08-02 | 5.14 | 5.14 | 4.94 | 5.01 | 73.3M |
| 2022-08-01 | 5.11 | 5.25 | 5.06 | 5.20 | 70.1M |
| 2022-07-29 | 5.17 | 5.21 | 5.09 | 5.14 | 51.4M |
| 2022-07-28 | 4.97 | 5.24 | 4.96 | 5.16 | 113.5M |
| 2022-07-27 | 4.94 | 4.97 | 4.92 | 4.95 | 17.7M |
| 2022-07-26 | 4.95 | 4.96 | 4.88 | 4.96 | 20.2M |
| 2022-07-25 | 5.00 | 5.04 | 4.91 | 4.92 | 27.2M |
| 2022-07-22 | 5.07 | 5.10 | 4.97 | 5.02 | 39.8M |
| 2022-07-21 | 5.00 | 5.17 | 4.97 | 5.07 | 63.5M |
| 2022-07-20 | 5.01 | 5.05 | 4.98 | 5.01 | 27.4M |
| 2022-07-19 | 4.98 | 5.02 | 4.94 | 5.01 | 28.5M |
| 2022-07-18 | 4.88 | 4.98 | 4.86 | 4.98 | 29.7M |
| 2022-07-15 | 5.00 | 5.01 | 4.87 | 4.87 | 34.7M |
| 2022-07-14 | 4.87 | 5.05 | 4.85 | 5.02 | 49.8M |
| 2022-07-13 | 4.86 | 4.90 | 4.82 | 4.89 | 25.8M |
| 2022-07-12 | 4.91 | 4.94 | 4.86 | 4.86 | 32.0M |
| 2022-07-11 | 4.99 | 4.99 | 4.87 | 4.91 | 38.4M |
| 2022-07-08 | 4.89 | 5.11 | 4.89 | 4.99 | 57.8M |
| 2022-07-07 | 4.89 | 4.94 | 4.86 | 4.90 | 26.3M |
| 2022-07-06 | 4.94 | 4.94 | 4.86 | 4.89 | 33.0M |
| 2022-07-05 | 5.01 | 5.02 | 4.90 | 4.95 | 42.7M |
| 2022-07-04 | 5.00 | 5.01 | 4.88 | 5.00 | 41.5M |
| 2022-07-01 | 5.03 | 5.11 | 4.95 | 4.98 | 48.0M |
| 2022-06-30 | 5.13 | 5.18 | 5.00 | 5.02 | 69.7M |
| 2022-06-29 | 5.06 | 5.32 | 5.05 | 5.06 | 122.0M |
| 2022-06-28 | 4.83 | 5.21 | 4.78 | 5.11 | 140.8M |
| 2022-06-27 | 4.87 | 4.88 | 4.79 | 4.83 | 47.0M |
| 2022-06-24 | 4.76 | 4.88 | 4.75 | 4.84 | 53.4M |
| 2022-06-23 | 4.67 | 4.75 | 4.65 | 4.74 | 38.9M |
| 2022-06-22 | 4.82 | 4.83 | 4.66 | 4.67 | 54.1M |
| 2022-06-21 | 4.79 | 4.91 | 4.75 | 4.82 | 63.6M |
| 2022-06-20 | 4.81 | 4.84 | 4.75 | 4.79 | 36.4M |
| 2022-06-17 | 4.72 | 4.79 | 4.68 | 4.79 | 42.9M |
| 2022-06-16 | 4.79 | 4.84 | 4.76 | 4.77 | 46.7M |
| 2022-06-15 | 4.65 | 4.90 | 4.65 | 4.79 | 107.2M |
| 2022-06-14 | 4.59 | 4.66 | 4.45 | 4.65 | 46.1M |
| 2022-06-13 | 4.61 | 4.69 | 4.57 | 4.62 | 41.3M |
| 2022-06-10 | 4.49 | 4.63 | 4.48 | 4.62 | 41.0M |
| 2022-06-09 | 4.64 | 4.66 | 4.52 | 4.54 | 39.0M |
| 2022-06-08 | 4.68 | 4.73 | 4.60 | 4.67 | 36.9M |
| 2022-06-07 | 4.76 | 4.76 | 4.64 | 4.67 | 45.2M |
| 2022-06-06 | 4.68 | 4.79 | 4.68 | 4.77 | 53.5M |
| 2022-06-02 | 4.67 | 4.73 | 4.64 | 4.71 | 33.9M |
| 2022-06-01 | 4.74 | 4.75 | 4.65 | 4.69 | 53.8M |
| 2022-05-31 | 4.58 | 4.83 | 4.51 | 4.77 | 94.8M |
| 2022-05-30 | 4.62 | 4.64 | 4.54 | 4.59 | 48.0M |
| 2022-05-27 | 4.72 | 4.72 | 4.55 | 4.60 | 41.5M |
| 2022-05-26 | 4.60 | 4.74 | 4.48 | 4.71 | 82.1M |
| 2022-05-25 | 4.56 | 4.62 | 4.53 | 4.61 | 32.5M |
| 2022-05-24 | 4.84 | 4.84 | 4.56 | 4.56 | 73.5M |
| 2022-05-23 | 4.89 | 4.92 | 4.80 | 4.84 | 66.6M |
| 2022-05-20 | 4.93 | 5.00 | 4.81 | 4.94 | 122.7M |
| 2022-05-19 | 4.99 | 5.30 | 4.91 | 5.03 | 195.7M |
| 2022-05-18 | 4.88 | 4.88 | 4.88 | 4.88 | 15.7M |
| 2022-05-17 | 4.40 | 4.44 | 4.33 | 4.44 | 25.6M |
| 2022-05-16 | 4.47 | 4.50 | 4.37 | 4.40 | 28.6M |
| 2022-05-13 | 4.49 | 4.52 | 4.41 | 4.44 | 26.0M |
| 2022-05-12 | 4.42 | 4.52 | 4.41 | 4.48 | 31.0M |
| 2022-05-11 | 4.33 | 4.62 | 4.32 | 4.47 | 66.3M |
| 2022-05-10 | 4.23 | 4.34 | 4.18 | 4.32 | 31.4M |
| 2022-05-09 | 4.21 | 4.30 | 4.18 | 4.26 | 23.6M |
| 2022-05-06 | 4.25 | 4.25 | 4.17 | 4.21 | 31.6M |
| 2022-05-05 | 4.29 | 4.38 | 4.25 | 4.35 | 37.6M |
| 2022-04-29 | 4.06 | 4.32 | 4.06 | 4.28 | 55.9M |
| 2022-04-28 | 4.06 | 4.08 | 3.96 | 4.03 | 42.4M |
| 2022-04-27 | 3.91 | 4.06 | 3.83 | 4.04 | 48.2M |
| 2022-04-26 | 4.03 | 4.10 | 3.94 | 3.95 | 44.3M |
| 2022-04-25 | 4.26 | 4.27 | 3.99 | 4.00 | 58.8M |
| 2022-04-22 | 4.60 | 4.62 | 4.36 | 4.38 | 64.3M |
| 2022-04-21 | 4.66 | 4.78 | 4.59 | 4.64 | 54.3M |
| 2022-04-20 | 4.66 | 4.83 | 4.65 | 4.67 | 34.4M |
| 2022-04-19 | 4.69 | 4.75 | 4.65 | 4.67 | 17.6M |
| 2022-04-18 | 4.60 | 4.72 | 4.53 | 4.69 | 27.6M |
| 2022-04-15 | 4.69 | 4.70 | 4.63 | 4.64 | 21.7M |
| 2022-04-14 | 4.73 | 4.76 | 4.71 | 4.72 | 20.6M |
| 2022-04-13 | 4.70 | 4.79 | 4.65 | 4.73 | 25.8M |
| 2022-04-12 | 4.64 | 4.75 | 4.60 | 4.74 | 35.3M |
| 2022-04-11 | 4.85 | 4.85 | 4.64 | 4.69 | 43.9M |
| 2022-04-08 | 5.03 | 5.05 | 4.77 | 4.86 | 65.7M |
| 2022-04-07 | 5.12 | 5.12 | 4.98 | 4.99 | 35.0M |
| 2022-04-06 | 5.07 | 5.14 | 5.03 | 5.13 | 28.6M |
| 2022-04-01 | 5.06 | 5.10 | 5.00 | 5.08 | 25.5M |
| 2022-03-31 | 5.12 | 5.16 | 5.08 | 5.08 | 23.6M |
| 2022-03-30 | 5.08 | 5.14 | 5.07 | 5.12 | 24.4M |
| 2022-03-29 | 5.16 | 5.18 | 5.04 | 5.06 | 28.0M |
| 2022-03-28 | 5.15 | 5.20 | 5.06 | 5.16 | 29.0M |
| 2022-03-25 | 5.20 | 5.27 | 5.16 | 5.18 | 29.3M |
| 2022-03-24 | 5.25 | 5.26 | 5.15 | 5.17 | 32.8M |
| 2022-03-23 | 5.26 | 5.29 | 5.22 | 5.27 | 27.0M |
| 2022-03-22 | 5.26 | 5.29 | 5.19 | 5.26 | 25.7M |
| 2022-03-21 | 5.29 | 5.34 | 5.19 | 5.25 | 34.9M |
| 2022-03-18 | 5.17 | 5.31 | 5.17 | 5.27 | 41.0M |
| 2022-03-17 | 5.25 | 5.30 | 5.21 | 5.21 | 60.6M |
| 2022-03-16 | 5.12 | 5.20 | 4.90 | 5.18 | 57.9M |
| 2022-03-15 | 5.36 | 5.36 | 5.04 | 5.05 | 49.3M |
| 2022-03-14 | 5.44 | 5.52 | 5.37 | 5.38 | 27.4M |
| 2022-03-11 | 5.38 | 5.52 | 5.28 | 5.51 | 34.7M |
| 2022-03-10 | 5.49 | 5.54 | 5.43 | 5.44 | 36.7M |
| 2022-03-09 | 5.52 | 5.58 | 5.14 | 5.37 | 49.7M |
| 2022-03-08 | 5.62 | 5.65 | 5.37 | 5.50 | 47.4M |
| 2022-03-07 | 5.82 | 5.83 | 5.60 | 5.62 | 49.4M |
| 2022-03-04 | 5.91 | 5.92 | 5.82 | 5.84 | 35.9M |
| 2022-03-03 | 5.99 | 6.00 | 5.92 | 5.93 | 27.7M |
| 2022-03-02 | 5.96 | 5.98 | 5.93 | 5.96 | 26.8M |
| 2022-03-01 | 5.99 | 6.01 | 5.95 | 5.99 | 35.2M |
| 2022-02-28 | 6.08 | 6.09 | 5.93 | 5.99 | 43.1M |
| 2022-02-25 | 6.05 | 6.17 | 6.01 | 6.07 | 43.2M |
| 2022-02-24 | 6.13 | 6.21 | 5.91 | 5.97 | 66.5M |
| 2022-02-23 | 6.10 | 6.18 | 6.08 | 6.17 | 43.7M |
| 2022-02-22 | 6.18 | 6.19 | 6.06 | 6.09 | 41.0M |
| 2022-02-21 | 6.15 | 6.22 | 6.13 | 6.22 | 35.9M |
| 2022-02-18 | 6.09 | 6.17 | 6.06 | 6.15 | 26.9M |
| 2022-02-17 | 6.15 | 6.18 | 6.10 | 6.13 | 33.7M |
| 2022-02-16 | 6.12 | 6.24 | 6.12 | 6.15 | 40.7M |
| 2022-02-15 | 6.10 | 6.15 | 6.05 | 6.10 | 35.2M |
| 2022-02-14 | 6.10 | 6.13 | 6.01 | 6.10 | 36.7M |
| 2022-02-11 | 6.22 | 6.24 | 6.06 | 6.08 | 60.1M |
| 2022-02-10 | 6.34 | 6.34 | 6.23 | 6.26 | 38.8M |
| 2022-02-09 | 6.33 | 6.37 | 6.29 | 6.35 | 51.6M |
| 2022-02-08 | 6.26 | 6.34 | 6.16 | 6.33 | 38.7M |
| 2022-02-07 | 6.22 | 6.32 | 6.19 | 6.23 | 35.0M |
| 2022-01-28 | 6.14 | 6.21 | 6.07 | 6.14 | 29.9M |
| 2022-01-27 | 6.24 | 6.30 | 6.09 | 6.11 | 35.0M |
| 2022-01-26 | 6.20 | 6.36 | 6.20 | 6.26 | 28.6M |
| 2022-01-25 | 6.51 | 6.55 | 6.22 | 6.22 | 45.3M |
| 2022-01-24 | 6.51 | 6.57 | 6.41 | 6.54 | 34.0M |
| 2022-01-21 | 6.64 | 6.73 | 6.50 | 6.51 | 46.0M |
| 2022-01-20 | 6.89 | 6.92 | 6.61 | 6.64 | 61.5M |
| 2022-01-19 | 6.93 | 6.98 | 6.86 | 6.89 | 31.8M |
| 2022-01-18 | 6.91 | 7.10 | 6.87 | 6.97 | 45.4M |
| 2022-01-17 | 6.86 | 6.97 | 6.83 | 6.91 | 43.6M |
| 2022-01-14 | 7.10 | 7.16 | 6.90 | 6.91 | 63.2M |
| 2022-01-13 | 7.20 | 7.23 | 7.10 | 7.13 | 39.8M |
| 2022-01-12 | 7.08 | 7.26 | 7.06 | 7.20 | 49.3M |
| 2022-01-11 | 7.17 | 7.22 | 7.05 | 7.06 | 44.2M |
| 2022-01-10 | 7.12 | 7.23 | 7.01 | 7.17 | 50.2M |
| 2022-01-07 | 7.27 | 7.31 | 7.10 | 7.12 | 56.9M |
| 2022-01-06 | 7.20 | 7.31 | 7.16 | 7.26 | 50.2M |
| 2022-01-05 | 7.47 | 7.52 | 7.18 | 7.23 | 89.4M |
| 2022-01-04 | 7.40 | 7.54 | 7.35 | 7.50 | 64.3M |