7.38
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 4.06 | 4.11 | 4.06 | 4.08 | 14.1M |
| 2022-12-29 | 4.15 | 4.16 | 4.07 | 4.08 | 18.2M |
| 2022-12-28 | 4.18 | 4.24 | 4.14 | 4.15 | 21.7M |
| 2022-12-27 | 4.14 | 4.28 | 4.10 | 4.20 | 37.2M |
| 2022-12-26 | 4.09 | 4.16 | 4.09 | 4.14 | 17.6M |
| 2022-12-23 | 4.05 | 4.11 | 4.01 | 4.06 | 19.1M |
| 2022-12-22 | 4.13 | 4.19 | 4.05 | 4.06 | 25.8M |
| 2022-12-21 | 4.17 | 4.22 | 4.09 | 4.11 | 23.4M |
| 2022-12-20 | 4.15 | 4.20 | 4.08 | 4.15 | 23.8M |
| 2022-12-19 | 4.36 | 4.41 | 4.13 | 4.15 | 48.9M |
| 2022-12-16 | 4.45 | 4.52 | 4.30 | 4.40 | 49.5M |
| 2022-12-15 | 4.38 | 4.69 | 4.38 | 4.53 | 50.2M |
| 2022-12-14 | 4.45 | 4.63 | 4.38 | 4.42 | 68.9M |
| 2022-12-13 | 5.27 | 5.30 | 4.50 | 4.53 | 132.9M |
| 2022-12-12 | 4.78 | 5.07 | 4.75 | 4.99 | 64.6M |
| 2022-12-09 | 4.85 | 4.89 | 4.76 | 4.78 | 33.2M |
| 2022-12-08 | 4.89 | 4.99 | 4.83 | 4.87 | 30.9M |
| 2022-12-07 | 4.68 | 4.94 | 4.67 | 4.89 | 55.0M |
| 2022-12-06 | 4.74 | 4.85 | 4.68 | 4.74 | 37.0M |
| 2022-12-05 | 4.70 | 4.76 | 4.64 | 4.72 | 47.8M |
| 2022-12-02 | 4.58 | 4.69 | 4.53 | 4.60 | 43.3M |
| 2022-12-01 | 4.39 | 4.65 | 4.39 | 4.56 | 50.1M |
| 2022-11-30 | 4.49 | 4.50 | 4.37 | 4.39 | 23.5M |
| 2022-11-29 | 4.40 | 4.52 | 4.37 | 4.47 | 27.7M |
| 2022-11-28 | 4.48 | 4.50 | 4.38 | 4.41 | 27.2M |
| 2022-11-25 | 4.50 | 4.56 | 4.42 | 4.53 | 25.7M |
| 2022-11-24 | 4.58 | 4.70 | 4.51 | 4.55 | 41.0M |
| 2022-11-23 | 4.53 | 4.58 | 4.36 | 4.54 | 46.2M |
| 2022-11-22 | 4.62 | 4.73 | 4.50 | 4.58 | 59.9M |
| 2022-11-21 | 4.47 | 4.61 | 4.46 | 4.57 | 51.0M |
| 2022-11-18 | 4.49 | 4.71 | 4.47 | 4.54 | 92.9M |
| 2022-11-17 | 4.38 | 4.44 | 4.34 | 4.43 | 32.3M |
| 2022-11-16 | 4.35 | 4.46 | 4.34 | 4.41 | 39.8M |
| 2022-11-15 | 4.37 | 4.43 | 4.29 | 4.40 | 46.1M |
| 2022-11-14 | 4.34 | 4.43 | 4.31 | 4.37 | 48.0M |
| 2022-11-11 | 4.40 | 4.51 | 4.35 | 4.37 | 97.7M |
| 2022-11-10 | 4.48 | 4.65 | 4.34 | 4.43 | 138.7M |
| 2022-11-09 | 4.04 | 4.46 | 4.04 | 4.46 | 86.5M |
| 2022-11-08 | 4.09 | 4.10 | 4.02 | 4.05 | 19.2M |
| 2022-11-07 | 4.00 | 4.12 | 4.00 | 4.10 | 32.8M |
| 2022-11-04 | 4.09 | 4.15 | 4.03 | 4.05 | 45.2M |
| 2022-11-03 | 4.02 | 4.15 | 4.00 | 4.03 | 45.9M |
| 2022-11-02 | 3.96 | 4.30 | 3.93 | 4.11 | 76.0M |
| 2022-11-01 | 3.82 | 3.93 | 3.79 | 3.93 | 54.4M |
| 2022-10-31 | 4.03 | 4.06 | 3.87 | 3.95 | 59.6M |
| 2022-10-28 | 4.29 | 4.29 | 3.98 | 4.07 | 105.6M |
| 2022-10-27 | 4.26 | 4.42 | 4.15 | 4.42 | 111.4M |
| 2022-10-26 | 3.99 | 4.02 | 3.99 | 4.02 | 16.1M |
| 2022-10-25 | 3.69 | 3.70 | 3.59 | 3.65 | 14.6M |
| 2022-10-24 | 3.81 | 3.85 | 3.65 | 3.68 | 14.8M |
| 2022-10-21 | 3.83 | 3.85 | 3.78 | 3.81 | 10.2M |
| 2022-10-20 | 3.81 | 3.86 | 3.78 | 3.81 | 11.1M |
| 2022-10-19 | 3.88 | 3.90 | 3.80 | 3.81 | 11.9M |
| 2022-10-18 | 3.91 | 3.95 | 3.85 | 3.88 | 13.5M |
| 2022-10-17 | 3.84 | 3.91 | 3.82 | 3.88 | 11.5M |
| 2022-10-14 | 3.78 | 3.87 | 3.78 | 3.85 | 15.2M |
| 2022-10-13 | 3.71 | 3.84 | 3.70 | 3.78 | 15.6M |
| 2022-10-12 | 3.65 | 3.72 | 3.56 | 3.72 | 12.5M |
| 2022-10-11 | 3.58 | 3.66 | 3.51 | 3.65 | 12.9M |
| 2022-10-10 | 3.72 | 3.78 | 3.62 | 3.64 | 13.7M |
| 2022-09-30 | 3.69 | 3.70 | 3.63 | 3.65 | 10.7M |
| 2022-09-29 | 3.79 | 3.82 | 3.62 | 3.65 | 15.6M |
| 2022-09-28 | 3.85 | 3.88 | 3.74 | 3.74 | 14.4M |
| 2022-09-27 | 3.72 | 3.87 | 3.70 | 3.86 | 17.5M |
| 2022-09-26 | 3.86 | 3.88 | 3.68 | 3.72 | 19.6M |
| 2022-09-23 | 3.97 | 3.99 | 3.87 | 3.90 | 13.5M |
| 2022-09-22 | 4.01 | 4.06 | 3.97 | 3.98 | 11.5M |
| 2022-09-21 | 3.98 | 4.06 | 3.90 | 4.05 | 17.1M |
| 2022-09-20 | 3.91 | 3.98 | 3.91 | 3.93 | 9.2M |
| 2022-09-19 | 3.90 | 3.94 | 3.83 | 3.89 | 14.0M |
| 2022-09-16 | 4.13 | 4.13 | 3.90 | 3.91 | 21.9M |
| 2022-09-15 | 4.22 | 4.23 | 4.04 | 4.11 | 21.6M |
| 2022-09-14 | 4.18 | 4.24 | 4.13 | 4.20 | 15.0M |
| 2022-09-13 | 4.19 | 4.28 | 4.19 | 4.23 | 18.4M |
| 2022-09-09 | 4.18 | 4.21 | 4.16 | 4.18 | 14.2M |
| 2022-09-08 | 4.25 | 4.29 | 4.18 | 4.20 | 17.9M |
| 2022-09-07 | 4.24 | 4.25 | 4.20 | 4.22 | 12.8M |
| 2022-09-06 | 4.18 | 4.25 | 4.18 | 4.25 | 18.0M |
| 2022-09-05 | 4.19 | 4.21 | 4.15 | 4.18 | 11.4M |
| 2022-09-02 | 4.14 | 4.21 | 4.14 | 4.19 | 15.8M |
| 2022-09-01 | 4.14 | 4.22 | 4.13 | 4.14 | 17.2M |
| 2022-08-31 | 4.21 | 4.22 | 4.12 | 4.14 | 21.1M |
| 2022-08-30 | 4.17 | 4.30 | 4.16 | 4.21 | 21.2M |
| 2022-08-29 | 4.12 | 4.23 | 4.09 | 4.20 | 29.4M |
| 2022-08-26 | 4.50 | 4.56 | 4.29 | 4.30 | 52.7M |
| 2022-08-25 | 4.22 | 4.26 | 4.12 | 4.19 | 20.3M |
| 2022-08-24 | 4.36 | 4.38 | 4.20 | 4.22 | 27.6M |
| 2022-08-23 | 4.35 | 4.41 | 4.34 | 4.38 | 18.8M |
| 2022-08-22 | 4.30 | 4.40 | 4.30 | 4.37 | 22.5M |
| 2022-08-19 | 4.41 | 4.47 | 4.34 | 4.35 | 24.4M |
| 2022-08-18 | 4.42 | 4.45 | 4.35 | 4.40 | 23.7M |
| 2022-08-17 | 4.42 | 4.47 | 4.41 | 4.45 | 24.4M |
| 2022-08-16 | 4.43 | 4.45 | 4.39 | 4.42 | 22.5M |
| 2022-08-15 | 4.38 | 4.48 | 4.33 | 4.41 | 29.9M |
| 2022-08-12 | 4.31 | 4.49 | 4.29 | 4.37 | 40.4M |
| 2022-08-11 | 4.24 | 4.33 | 4.24 | 4.31 | 23.5M |
| 2022-08-10 | 4.24 | 4.29 | 4.21 | 4.23 | 22.1M |
| 2022-08-09 | 4.35 | 4.38 | 4.25 | 4.26 | 33.9M |
| 2022-08-08 | 4.26 | 4.40 | 4.21 | 4.35 | 25.5M |
| 2022-08-05 | 4.31 | 4.35 | 4.28 | 4.30 | 31.7M |
| 2022-08-04 | 4.27 | 4.45 | 4.21 | 4.33 | 31.9M |
| 2022-08-03 | 4.21 | 4.43 | 4.17 | 4.20 | 40.7M |
| 2022-08-02 | 4.65 | 4.67 | 4.19 | 4.21 | 69.6M |
| 2022-08-01 | 4.74 | 4.81 | 4.63 | 4.65 | 40.7M |
| 2022-07-29 | 4.87 | 4.91 | 4.72 | 4.73 | 57.7M |
| 2022-07-28 | 5.00 | 5.08 | 4.80 | 4.87 | 116.5M |
| 2022-07-27 | 5.07 | 5.35 | 4.94 | 4.96 | 181.7M |
| 2022-07-26 | 4.43 | 4.92 | 4.39 | 4.92 | 124.0M |
| 2022-07-25 | 4.58 | 4.60 | 4.44 | 4.47 | 27.2M |
| 2022-07-22 | 4.76 | 4.78 | 4.56 | 4.58 | 40.6M |
| 2022-07-21 | 4.73 | 4.95 | 4.68 | 4.76 | 55.8M |
| 2022-07-20 | 4.68 | 4.77 | 4.64 | 4.68 | 23.7M |
| 2022-07-19 | 4.67 | 4.73 | 4.59 | 4.65 | 23.5M |
| 2022-07-18 | 4.52 | 4.70 | 4.51 | 4.66 | 27.3M |
| 2022-07-15 | 4.60 | 4.79 | 4.55 | 4.55 | 41.4M |
| 2022-07-14 | 4.61 | 4.63 | 4.56 | 4.58 | 15.8M |
| 2022-07-13 | 4.59 | 4.66 | 4.50 | 4.63 | 22.7M |
| 2022-07-12 | 4.76 | 4.77 | 4.54 | 4.56 | 27.0M |
| 2022-07-11 | 4.67 | 4.79 | 4.59 | 4.72 | 24.3M |
| 2022-07-08 | 4.77 | 4.84 | 4.69 | 4.70 | 29.0M |
| 2022-07-07 | 4.77 | 4.91 | 4.73 | 4.76 | 39.5M |
| 2022-07-06 | 4.71 | 4.76 | 4.63 | 4.66 | 28.7M |
| 2022-07-05 | 4.95 | 4.97 | 4.70 | 4.76 | 44.3M |
| 2022-07-04 | 4.80 | 5.12 | 4.77 | 4.96 | 54.5M |
| 2022-07-01 | 4.89 | 4.96 | 4.84 | 4.86 | 38.9M |
| 2022-06-30 | 5.06 | 5.12 | 4.81 | 4.88 | 57.9M |
| 2022-06-29 | 5.16 | 5.35 | 4.97 | 5.05 | 78.2M |
| 2022-06-28 | 4.99 | 5.39 | 4.85 | 5.21 | 124.4M |
| 2022-06-27 | 4.53 | 4.98 | 4.49 | 4.98 | 104.8M |
| 2022-06-24 | 4.53 | 4.63 | 4.51 | 4.53 | 30.6M |
| 2022-06-23 | 4.57 | 4.62 | 4.48 | 4.57 | 34.4M |
| 2022-06-22 | 4.69 | 4.69 | 4.52 | 4.53 | 45.7M |
| 2022-06-21 | 4.70 | 4.80 | 4.60 | 4.70 | 60.4M |
| 2022-06-20 | 4.85 | 4.91 | 4.68 | 4.68 | 80.2M |
| 2022-06-17 | 4.85 | 5.13 | 4.84 | 4.92 | 74.8M |
| 2022-06-16 | 4.80 | 5.03 | 4.79 | 4.91 | 84.1M |
| 2022-06-15 | 4.90 | 5.07 | 4.74 | 4.87 | 109.1M |
| 2022-06-14 | 5.28 | 5.44 | 4.85 | 5.05 | 152.4M |
| 2022-06-13 | 5.00 | 5.39 | 4.91 | 5.39 | 164.8M |
| 2022-06-10 | 4.61 | 5.09 | 4.61 | 4.90 | 142.9M |
| 2022-06-09 | 4.81 | 4.88 | 4.60 | 4.63 | 91.1M |
| 2022-06-08 | 4.70 | 5.13 | 4.60 | 4.79 | 168.6M |
| 2022-06-07 | 4.46 | 4.80 | 4.40 | 4.80 | 151.1M |
| 2022-06-06 | 4.02 | 4.36 | 3.98 | 4.36 | 42.5M |
| 2022-06-02 | 4.07 | 4.10 | 3.96 | 3.96 | 28.4M |
| 2022-06-01 | 4.12 | 4.22 | 4.05 | 4.08 | 44.9M |
| 2022-05-31 | 3.91 | 4.28 | 3.83 | 4.20 | 80.7M |
| 2022-05-30 | 4.02 | 4.05 | 3.90 | 3.95 | 21.9M |
| 2022-05-27 | 4.09 | 4.09 | 3.97 | 4.02 | 14.8M |
| 2022-05-26 | 4.08 | 4.10 | 3.94 | 4.07 | 16.4M |
| 2022-05-25 | 3.98 | 4.08 | 3.98 | 4.06 | 18.7M |
| 2022-05-24 | 4.28 | 4.33 | 4.00 | 4.00 | 34.4M |
| 2022-05-23 | 4.19 | 4.42 | 4.18 | 4.29 | 51.2M |
| 2022-05-20 | 4.14 | 4.32 | 4.08 | 4.19 | 43.3M |
| 2022-05-19 | 4.04 | 4.19 | 4.01 | 4.10 | 25.7M |
| 2022-05-18 | 4.08 | 4.12 | 4.03 | 4.10 | 20.9M |
| 2022-05-17 | 4.08 | 4.10 | 3.95 | 4.07 | 24.8M |
| 2022-05-16 | 4.08 | 4.16 | 4.03 | 4.08 | 17.5M |
| 2022-05-13 | 4.16 | 4.18 | 4.07 | 4.08 | 19.3M |
| 2022-05-12 | 4.00 | 4.27 | 3.98 | 4.11 | 44.7M |
| 2022-05-11 | 4.07 | 4.23 | 4.02 | 4.03 | 47.1M |
| 2022-05-10 | 4.00 | 4.12 | 3.93 | 4.07 | 58.3M |
| 2022-05-09 | 3.62 | 4.07 | 3.61 | 4.07 | 50.7M |
| 2022-05-06 | 3.46 | 3.88 | 3.40 | 3.70 | 52.8M |
| 2022-05-05 | 3.49 | 3.58 | 3.44 | 3.53 | 20.5M |
| 2022-04-29 | 3.43 | 3.51 | 3.41 | 3.49 | 24.3M |
| 2022-04-28 | 3.49 | 3.50 | 3.32 | 3.39 | 18.4M |
| 2022-04-27 | 3.21 | 3.49 | 3.18 | 3.47 | 30.3M |
| 2022-04-26 | 3.47 | 3.53 | 3.30 | 3.33 | 31.1M |
| 2022-04-25 | 3.87 | 3.87 | 3.49 | 3.49 | 37.0M |
| 2022-04-22 | 3.93 | 3.99 | 3.86 | 3.88 | 20.8M |
| 2022-04-21 | 4.13 | 4.17 | 3.93 | 3.96 | 31.9M |
| 2022-04-20 | 4.24 | 4.28 | 4.13 | 4.17 | 22.2M |
| 2022-04-19 | 4.25 | 4.28 | 4.19 | 4.24 | 18.1M |
| 2022-04-18 | 4.30 | 4.32 | 4.17 | 4.25 | 19.4M |
| 2022-04-15 | 4.36 | 4.42 | 4.24 | 4.27 | 31.1M |
| 2022-04-14 | 4.39 | 4.53 | 4.35 | 4.41 | 32.6M |
| 2022-04-13 | 4.68 | 4.85 | 4.35 | 4.36 | 69.2M |
| 2022-04-12 | 4.52 | 4.60 | 4.40 | 4.59 | 30.6M |
| 2022-04-11 | 4.66 | 4.68 | 4.44 | 4.49 | 38.3M |
| 2022-04-08 | 4.70 | 4.77 | 4.56 | 4.69 | 48.6M |
| 2022-04-07 | 5.04 | 5.04 | 4.69 | 4.70 | 69.1M |
| 2022-04-06 | 5.06 | 5.22 | 5.02 | 5.04 | 54.8M |
| 2022-04-01 | 5.06 | 5.25 | 5.02 | 5.12 | 60.4M |
| 2022-03-31 | 5.18 | 5.44 | 5.06 | 5.27 | 100.7M |
| 2022-03-30 | 5.00 | 5.51 | 4.95 | 5.34 | 118.4M |
| 2022-03-29 | 5.15 | 5.34 | 5.15 | 5.15 | 120.6M |
| 2022-03-28 | 5.48 | 5.87 | 5.39 | 5.72 | 198.4M |
| 2022-03-25 | 5.08 | 5.34 | 4.98 | 5.34 | 91.5M |
| 2022-03-24 | 4.87 | 4.95 | 4.84 | 4.85 | 27.2M |
| 2022-03-23 | 4.94 | 5.11 | 4.88 | 4.92 | 32.3M |
| 2022-03-22 | 4.90 | 5.08 | 4.88 | 4.93 | 36.3M |
| 2022-03-21 | 4.66 | 5.00 | 4.63 | 4.97 | 69.9M |
| 2022-03-18 | 4.36 | 4.70 | 4.31 | 4.65 | 49.7M |
| 2022-03-17 | 4.18 | 4.56 | 4.18 | 4.36 | 55.5M |
| 2022-03-16 | 4.13 | 4.23 | 3.90 | 4.18 | 45.6M |
| 2022-03-15 | 4.46 | 4.57 | 4.09 | 4.09 | 52.6M |
| 2022-03-14 | 4.47 | 4.72 | 4.42 | 4.54 | 37.8M |
| 2022-03-11 | 4.67 | 4.73 | 4.50 | 4.72 | 29.3M |
| 2022-03-10 | 4.72 | 4.87 | 4.65 | 4.73 | 37.5M |
| 2022-03-09 | 4.69 | 4.81 | 4.38 | 4.66 | 46.2M |
| 2022-03-08 | 5.00 | 5.00 | 4.66 | 4.74 | 58.7M |
| 2022-03-07 | 4.65 | 5.15 | 4.62 | 5.00 | 97.7M |
| 2022-03-04 | 4.62 | 4.80 | 4.56 | 4.69 | 54.8M |
| 2022-03-03 | 4.57 | 4.73 | 4.56 | 4.63 | 40.4M |
| 2022-03-02 | 4.45 | 4.62 | 4.43 | 4.58 | 29.0M |
| 2022-03-01 | 4.44 | 4.51 | 4.42 | 4.48 | 19.6M |
| 2022-02-28 | 4.49 | 4.52 | 4.37 | 4.45 | 24.2M |
| 2022-02-25 | 4.47 | 4.55 | 4.44 | 4.51 | 26.5M |
| 2022-02-24 | 4.63 | 4.72 | 4.40 | 4.47 | 49.7M |
| 2022-02-23 | 4.61 | 4.72 | 4.61 | 4.67 | 24.7M |
| 2022-02-22 | 4.71 | 4.79 | 4.58 | 4.61 | 45.3M |
| 2022-02-21 | 4.61 | 4.81 | 4.61 | 4.79 | 62.2M |
| 2022-02-18 | 4.57 | 4.63 | 4.53 | 4.55 | 33.9M |
| 2022-02-17 | 4.62 | 4.81 | 4.54 | 4.64 | 45.2M |
| 2022-02-16 | 4.63 | 4.69 | 4.60 | 4.63 | 21.9M |
| 2022-02-15 | 4.65 | 4.66 | 4.54 | 4.61 | 21.9M |
| 2022-02-14 | 4.60 | 4.71 | 4.58 | 4.65 | 26.9M |
| 2022-02-11 | 4.79 | 4.80 | 4.59 | 4.60 | 44.2M |
| 2022-02-10 | 4.90 | 4.99 | 4.80 | 4.84 | 39.7M |
| 2022-02-09 | 4.75 | 4.91 | 4.70 | 4.88 | 44.7M |
| 2022-02-08 | 4.72 | 4.83 | 4.65 | 4.78 | 42.4M |
| 2022-02-07 | 4.79 | 5.02 | 4.63 | 4.72 | 84.6M |
| 2022-01-28 | 4.65 | 4.94 | 4.46 | 4.79 | 96.9M |
| 2022-01-27 | 4.62 | 4.73 | 4.47 | 4.49 | 46.6M |
| 2022-01-26 | 4.84 | 4.84 | 4.60 | 4.61 | 36.7M |
| 2022-01-25 | 5.00 | 5.09 | 4.63 | 4.66 | 62.9M |
| 2022-01-24 | 5.05 | 5.19 | 4.96 | 4.96 | 72.5M |
| 2022-01-21 | 5.51 | 5.99 | 5.29 | 5.29 | 140.7M |
| 2022-01-20 | 5.60 | 5.86 | 5.35 | 5.63 | 79.5M |
| 2022-01-19 | 5.72 | 5.85 | 5.48 | 5.60 | 68.6M |
| 2022-01-18 | 5.75 | 6.08 | 5.65 | 5.82 | 79.2M |
| 2022-01-17 | 6.02 | 6.26 | 5.76 | 5.80 | 93.8M |
| 2022-01-14 | 6.02 | 6.24 | 5.64 | 6.19 | 124.2M |
| 2022-01-13 | 6.38 | 6.49 | 6.11 | 6.11 | 80.5M |
| 2022-01-12 | 6.04 | 6.70 | 6.01 | 6.43 | 139.5M |
| 2022-01-11 | 6.13 | 6.19 | 5.90 | 6.09 | 63.4M |
| 2022-01-10 | 5.85 | 6.31 | 5.70 | 6.02 | 89.1M |
| 2022-01-07 | 6.42 | 6.65 | 5.98 | 5.99 | 127.6M |
| 2022-01-06 | 6.10 | 6.69 | 6.07 | 6.26 | 161.2M |
| 2022-01-05 | 7.18 | 7.30 | 6.74 | 6.74 | 73.1M |
| 2022-01-04 | 6.99 | 7.49 | 6.90 | 7.49 | 192.1M |