마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.77 5.90 5.68 5.83 6.6M
2022-12-29 5.56 5.85 5.49 5.67 4.4M
2022-12-28 5.58 5.64 5.48 5.53 2.5M
2022-12-27 5.60 5.64 5.45 5.57 2.3M
2022-12-26 5.48 5.65 5.42 5.57 2.3M
2022-12-23 5.44 5.64 5.44 5.50 2.6M
2022-12-22 5.66 5.72 5.46 5.59 3.5M
2022-12-21 5.69 5.79 5.61 5.69 3.0M
2022-12-20 5.67 5.73 5.56 5.64 3.5M
2022-12-19 5.91 5.91 5.62 5.67 5.3M
2022-12-16 5.86 5.90 5.75 5.81 2.9M
2022-12-15 5.96 6.02 5.83 5.86 4.7M
2022-12-14 6.03 6.08 5.90 5.95 5.1M
2022-12-13 5.90 6.10 5.83 5.97 7.5M
2022-12-12 5.86 5.93 5.76 5.86 4.1M
2022-12-09 5.98 6.03 5.80 5.83 3.8M
2022-12-08 5.91 5.96 5.71 5.94 4.0M
2022-12-07 5.90 5.99 5.79 5.88 5.4M
2022-12-06 5.93 5.98 5.81 5.85 4.3M
2022-12-05 6.06 6.13 5.91 5.93 5.5M
2022-12-02 5.84 6.20 5.82 6.05 8.1M
2022-12-01 5.85 5.92 5.80 5.84 3.5M
2022-11-30 5.85 5.88 5.75 5.82 4.1M
2022-11-29 5.94 6.02 5.84 5.88 6.9M
2022-11-28 5.66 5.92 5.66 5.92 8.6M
2022-11-25 5.79 5.85 5.75 5.77 4.6M
2022-11-24 5.75 5.91 5.70 5.80 7.2M
2022-11-23 5.89 5.90 5.66 5.74 6.7M
2022-11-22 5.72 5.90 5.69 5.81 8.5M
2022-11-21 5.63 5.80 5.51 5.72 7.5M
2022-11-18 5.66 5.93 5.61 5.64 7.4M
2022-11-17 5.39 5.71 5.38 5.61 7.1M
2022-11-16 5.39 5.52 5.38 5.46 4.6M
2022-11-15 5.32 5.45 5.29 5.35 3.2M
2022-11-14 5.33 5.45 5.29 5.32 2.9M
2022-11-11 5.32 5.47 5.31 5.33 4.6M
2022-11-10 5.27 5.38 5.22 5.30 4.3M
2022-11-09 5.14 5.46 5.14 5.27 4.8M
2022-11-08 5.20 5.29 5.11 5.23 3.3M
2022-11-07 5.07 5.24 5.04 5.21 4.2M
2022-11-04 4.99 5.18 4.98 5.07 4.3M
2022-11-03 5.00 5.05 4.93 4.99 3.0M
2022-11-02 5.01 5.02 4.88 5.00 5.4M
2022-11-01 4.78 4.94 4.72 4.92 4.7M
2022-10-31 4.63 4.80 4.58 4.72 3.8M
2022-10-28 4.73 4.82 4.52 4.57 2.6M
2022-10-27 4.73 4.84 4.70 4.78 1.9M
2022-10-26 4.61 4.75 4.61 4.73 2.1M
2022-10-25 4.67 4.72 4.54 4.60 2.5M
2022-10-24 4.84 4.88 4.66 4.69 2.4M
2022-10-21 4.78 4.87 4.78 4.81 1.8M
2022-10-20 4.83 4.86 4.74 4.78 1.8M
2022-10-19 4.81 4.86 4.79 4.82 1.4M
2022-10-18 4.83 4.90 4.80 4.83 1.4M
2022-10-17 4.79 4.85 4.73 4.85 1.8M
2022-10-14 4.75 4.83 4.75 4.80 1.8M
2022-10-13 4.68 4.78 4.64 4.73 2.2M
2022-10-12 4.56 4.70 4.54 4.68 3.1M
2022-10-11 4.58 4.63 4.48 4.62 2.0M
2022-10-10 4.73 4.74 4.54 4.57 1.9M
2022-09-30 4.78 4.81 4.68 4.70 2.0M
2022-09-29 4.95 5.01 4.73 4.78 4.1M
2022-09-28 4.99 5.10 4.90 4.94 3.3M
2022-09-27 4.85 5.04 4.83 5.01 3.4M
2022-09-26 5.00 5.03 4.83 4.86 3.0M
2022-09-23 5.13 5.17 4.99 5.01 2.9M
2022-09-22 5.14 5.19 5.09 5.09 2.5M
2022-09-21 5.14 5.18 5.03 5.15 3.4M
2022-09-20 5.02 5.18 5.02 5.11 3.1M
2022-09-19 5.01 5.09 4.91 4.97 3.4M
2022-09-16 5.27 5.30 5.05 5.05 3.5M
2022-09-15 5.37 5.39 5.18 5.25 3.7M
2022-09-14 5.26 5.35 5.24 5.33 3.0M
2022-09-13 5.31 5.40 5.27 5.30 2.5M
2022-09-09 5.37 5.38 5.27 5.28 2.5M
2022-09-08 5.35 5.43 5.31 5.37 3.8M
2022-09-07 5.34 5.39 5.27 5.36 3.1M
2022-09-06 5.33 5.39 5.29 5.34 3.0M
2022-09-05 5.25 5.32 5.21 5.30 4.1M
2022-09-02 5.15 5.25 5.13 5.23 3.2M
2022-09-01 5.17 5.23 5.06 5.11 2.7M
2022-08-31 5.25 5.25 5.11 5.15 3.4M
2022-08-30 5.16 5.25 5.14 5.22 3.3M
2022-08-29 5.05 5.17 5.01 5.16 2.5M
2022-08-26 5.16 5.18 5.04 5.06 2.0M
2022-08-25 5.11 5.18 5.01 5.15 3.0M
2022-08-24 5.20 5.22 5.08 5.08 2.8M
2022-08-23 5.13 5.20 5.10 5.20 2.8M
2022-08-22 5.08 5.14 5.06 5.14 2.0M
2022-08-19 5.12 5.17 5.08 5.08 2.0M
2022-08-18 5.15 5.15 5.08 5.10 1.5M
2022-08-17 5.10 5.15 5.08 5.15 2.3M
2022-08-16 5.08 5.11 5.05 5.10 1.9M
2022-08-15 5.06 5.09 4.98 5.08 2.8M
2022-08-12 5.08 5.13 5.02 5.04 3.9M
2022-08-11 4.98 5.09 4.98 5.09 2.6M
2022-08-10 4.99 5.01 4.94 5.00 1.6M
2022-08-09 5.01 5.02 4.95 4.99 1.7M
2022-08-08 4.96 5.02 4.90 5.01 1.9M
2022-08-05 4.94 4.99 4.88 4.97 2.7M
2022-08-04 4.86 4.95 4.83 4.93 2.7M
2022-08-03 4.89 5.02 4.81 4.81 4.9M
2022-08-02 5.13 5.14 4.81 4.88 6.7M
2022-08-01 5.19 5.21 5.14 5.15 3.0M
2022-07-29 5.24 5.27 5.18 5.18 4.2M
2022-07-28 5.32 5.34 5.24 5.24 4.0M
2022-07-27 5.30 5.32 5.24 5.29 5.8M
2022-07-26 5.29 5.35 5.24 5.29 5.3M
2022-07-25 5.18 5.34 5.15 5.26 6.1M
2022-07-22 5.13 5.29 5.10 5.18 6.2M
2022-07-21 5.17 5.21 5.10 5.12 4.5M
2022-07-20 5.13 5.22 5.11 5.18 4.3M
2022-07-19 5.08 5.16 5.05 5.14 5.3M
2022-07-18 4.92 5.10 4.89 5.05 6.4M
2022-07-15 5.20 5.20 4.90 4.96 13.9M
2022-07-14 5.27 5.41 5.09 5.39 9.5M
2022-07-13 5.03 5.21 5.02 5.21 5.8M
2022-07-12 5.18 5.20 5.01 5.03 5.9M
2022-07-11 5.26 5.32 5.14 5.17 7.8M
2022-07-08 5.18 5.60 5.18 5.35 11.2M
2022-07-07 5.24 5.34 5.18 5.18 12.7M
2022-07-06 5.35 5.87 5.17 5.43 19.3M
2022-07-05 5.30 5.60 5.28 5.34 7.6M
2022-07-04 5.39 5.45 5.25 5.30 6.0M
2022-07-01 5.48 5.60 5.39 5.42 8.5M
2022-06-30 5.43 5.72 5.35 5.51 14.2M
2022-06-29 5.47 5.57 5.30 5.30 8.7M
2022-06-28 5.22 5.40 5.17 5.38 8.3M
2022-06-27 5.22 5.33 5.18 5.22 6.3M
2022-06-24 5.08 5.25 5.05 5.20 5.4M
2022-06-23 5.02 5.11 5.02 5.08 3.4M
2022-06-22 5.12 5.12 5.03 5.05 2.7M
2022-06-21 5.21 5.21 5.07 5.13 3.4M
2022-06-20 5.08 5.23 5.01 5.17 5.3M
2022-06-17 5.10 5.14 5.00 5.05 5.9M
2022-06-16 5.19 5.23 5.12 5.16 4.1M
2022-06-15 5.18 5.26 5.16 5.20 5.2M
2022-06-14 5.11 5.22 5.06 5.19 5.1M
2022-06-13 5.17 5.32 5.10 5.17 5.1M
2022-06-10 5.13 5.28 5.10 5.18 5.3M
2022-06-09 5.27 5.28 5.14 5.16 4.3M
2022-06-08 5.35 5.38 5.16 5.28 6.6M
2022-06-07 5.35 5.51 5.31 5.35 5.9M
2022-06-06 5.39 5.45 5.31 5.37 5.8M
2022-06-02 5.44 5.50 5.35 5.40 4.9M
2022-06-01 5.42 5.78 5.42 5.51 8.3M
2022-05-31 5.48 5.58 5.38 5.47 7.9M
2022-05-30 5.31 5.51 5.29 5.48 10.1M
2022-05-27 5.32 5.37 5.22 5.29 8.4M
2022-05-26 5.23 5.43 5.14 5.31 10.0M
2022-05-25 4.97 5.33 4.96 5.22 10.9M
2022-05-24 5.28 5.56 5.12 5.14 13.1M
2022-05-23 5.21 5.28 5.17 5.26 6.4M
2022-05-20 5.26 5.30 5.20 5.21 8.5M
2022-05-19 5.25 5.48 5.17 5.27 17.0M
2022-05-18 4.90 5.40 4.87 5.40 17.6M
2022-05-17 4.91 5.03 4.85 4.91 7.4M
2022-05-16 5.02 5.08 4.92 5.03 9.8M
2022-05-13 5.16 5.20 4.97 5.05 15.1M
2022-05-12 5.10 5.26 4.90 5.17 25.9M
2022-05-11 4.70 5.08 4.68 5.08 14.1M
2022-05-10 4.55 4.65 4.49 4.62 8.4M
2022-05-09 4.48 4.63 4.43 4.63 8.8M
2022-05-06 4.54 4.64 4.44 4.47 10.1M
2022-05-05 4.51 4.76 4.46 4.64 12.1M
2022-04-29 4.43 4.62 4.42 4.55 11.8M
2022-04-28 4.70 4.73 4.42 4.42 16.8M
2022-04-27 4.83 4.99 4.76 4.76 17.9M
2022-04-26 5.29 5.45 5.29 5.29 8.5M
2022-04-25 6.40 6.45 5.88 5.88 15.9M
2022-04-22 6.26 6.60 5.83 6.53 31.8M
2022-04-21 6.17 6.78 6.15 6.26 24.9M
2022-04-20 5.95 6.38 5.95 6.16 16.8M
2022-04-19 5.87 6.18 5.82 6.03 12.7M
2022-04-18 6.00 6.06 5.68 5.95 11.9M
2022-04-15 6.36 6.48 5.98 6.06 21.0M
2022-04-14 6.60 6.70 6.30 6.48 22.6M
2022-04-13 6.55 6.98 6.33 6.57 29.8M
2022-04-12 6.38 7.04 6.11 6.86 39.8M
2022-04-11 6.17 6.89 6.08 6.40 38.9M
2022-04-08 5.84 6.30 5.79 6.30 32.3M
2022-04-07 5.98 5.99 5.67 5.73 12.0M
2022-04-06 5.86 6.06 5.85 5.91 12.9M
2022-04-01 5.85 5.98 5.80 5.87 12.3M
2022-03-31 5.67 6.09 5.55 5.98 27.4M
2022-03-30 5.53 5.57 5.40 5.55 8.8M
2022-03-29 5.78 5.82 5.50 5.61 11.9M
2022-03-28 5.83 5.91 5.59 5.76 17.7M
2022-03-25 5.71 6.22 5.68 5.99 25.0M
2022-03-24 5.62 6.14 5.60 5.77 19.2M
2022-03-23 5.85 5.86 5.52 5.58 11.9M
2022-03-22 5.85 5.89 5.69 5.81 9.7M
2022-03-21 5.87 5.92 5.68 5.77 11.7M
2022-03-18 5.78 5.92 5.74 5.80 15.2M
2022-03-17 5.91 5.97 5.62 5.74 26.6M
2022-03-16 5.30 5.72 5.25 5.72 14.7M
2022-03-15 5.50 5.66 5.20 5.20 14.1M
2022-03-14 5.63 5.77 5.57 5.61 15.2M
2022-03-11 5.83 5.88 5.49 5.67 23.0M
2022-03-10 6.10 6.36 5.83 6.04 30.7M
2022-03-09 6.17 6.66 6.17 6.17 38.8M
2022-03-08 6.88 7.13 6.51 6.85 51.5M
2022-03-07 5.87 6.48 5.87 6.48 10.8M
2022-03-04 6.25 6.25 5.78 5.89 31.7M
2022-03-03 5.80 6.42 5.79 6.42 21.6M
2022-03-02 5.77 5.86 5.69 5.84 7.9M
2022-03-01 5.74 5.90 5.61 5.83 11.0M
2022-02-28 5.61 6.10 5.54 5.74 14.5M
2022-02-25 5.31 5.71 5.31 5.61 13.9M
2022-02-24 5.42 5.58 5.21 5.31 9.8M
2022-02-23 5.43 5.54 5.39 5.43 5.7M
2022-02-22 5.52 5.65 5.38 5.45 8.0M
2022-02-21 5.36 5.52 5.30 5.50 7.5M
2022-02-18 5.30 5.43 5.29 5.37 6.1M
2022-02-17 5.56 5.64 5.34 5.36 13.2M
2022-02-16 5.65 5.80 5.56 5.70 11.1M
2022-02-15 5.90 5.90 5.52 5.71 20.3M
2022-02-14 5.63 6.29 5.56 5.93 23.9M
2022-02-11 5.46 6.02 5.42 5.72 18.8M
2022-02-10 5.51 5.70 5.44 5.61 14.5M
2022-02-09 5.54 5.59 5.28 5.58 19.5M
2022-02-08 5.01 5.46 4.90 5.46 14.4M
2022-02-07 5.01 5.09 4.50 4.96 13.3M
2022-01-28 4.75 5.10 4.68 5.00 13.9M
2022-01-27 5.40 5.41 4.86 4.86 16.5M
2022-01-26 5.64 5.76 5.30 5.40 22.6M
2022-01-25 5.10 5.76 5.05 5.76 25.0M
2022-01-24 5.35 5.69 5.16 5.24 22.5M
2022-01-21 4.95 5.38 4.95 5.38 13.9M
2022-01-20 5.06 5.06 4.89 4.89 3.0M
2022-01-19 4.91 5.06 4.90 5.06 5.0M
2022-01-18 5.05 5.10 4.87 4.90 3.6M
2022-01-17 5.07 5.20 5.04 5.05 3.3M
2022-01-14 5.19 5.25 5.03 5.05 2.8M
2022-01-13 5.19 5.24 5.12 5.19 2.6M
2022-01-12 5.15 5.18 5.10 5.15 2.4M
2022-01-11 5.03 5.17 5.03 5.10 2.4M
2022-01-10 5.03 5.08 4.95 5.06 2.2M
2022-01-07 5.13 5.22 4.98 5.00 2.9M
2022-01-06 5.10 5.18 5.07 5.13 2.0M
2022-01-05 5.18 5.19 5.04 5.11 2.6M
2022-01-04 4.99 5.18 4.97 5.16 3.6M