5.58
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.19 | 5.25 | 5.16 | 5.16 | 37.7M |
| 2021-12-30 | 5.20 | 5.23 | 5.15 | 5.17 | 28.6M |
| 2021-12-29 | 5.26 | 5.26 | 5.15 | 5.21 | 32.0M |
| 2021-12-28 | 5.38 | 5.39 | 5.18 | 5.26 | 48.2M |
| 2021-12-27 | 5.32 | 5.58 | 5.27 | 5.37 | 51.5M |
| 2021-12-24 | 5.39 | 5.67 | 5.34 | 5.35 | 71.8M |
| 2021-12-23 | 5.21 | 5.52 | 5.17 | 5.43 | 73.8M |
| 2021-12-22 | 5.29 | 5.32 | 5.22 | 5.24 | 27.4M |
| 2021-12-21 | 5.30 | 5.32 | 5.19 | 5.29 | 35.8M |
| 2021-12-20 | 5.60 | 5.64 | 5.27 | 5.27 | 74.2M |
| 2021-12-17 | 5.59 | 5.75 | 5.55 | 5.64 | 67.6M |
| 2021-12-16 | 5.50 | 5.66 | 5.49 | 5.59 | 55.0M |
| 2021-12-15 | 5.39 | 5.61 | 5.36 | 5.49 | 56.3M |
| 2021-12-14 | 5.47 | 5.60 | 5.39 | 5.41 | 47.2M |
| 2021-12-13 | 5.70 | 5.90 | 5.52 | 5.56 | 79.2M |
| 2021-12-10 | 5.42 | 5.52 | 5.35 | 5.48 | 39.5M |
| 2021-12-09 | 5.40 | 5.48 | 5.33 | 5.46 | 39.9M |
| 2021-12-08 | 5.43 | 5.58 | 5.43 | 5.44 | 43.1M |
| 2021-12-07 | 5.34 | 5.47 | 5.18 | 5.43 | 56.0M |
| 2021-12-06 | 5.40 | 5.45 | 5.30 | 5.32 | 51.5M |
| 2021-12-03 | 5.19 | 5.36 | 5.15 | 5.32 | 44.8M |
| 2021-12-02 | 5.30 | 5.30 | 5.16 | 5.17 | 23.9M |
| 2021-12-01 | 5.18 | 5.30 | 5.14 | 5.29 | 28.6M |
| 2021-11-30 | 5.20 | 5.31 | 5.15 | 5.19 | 26.1M |
| 2021-11-29 | 5.00 | 5.25 | 5.00 | 5.21 | 25.2M |
| 2021-11-26 | 5.24 | 5.24 | 5.16 | 5.18 | 20.5M |
| 2021-11-25 | 5.34 | 5.44 | 5.25 | 5.27 | 30.8M |
| 2021-11-24 | 5.23 | 5.34 | 5.13 | 5.29 | 37.5M |
| 2021-11-23 | 5.30 | 5.33 | 5.19 | 5.20 | 28.0M |
| 2021-11-22 | 5.26 | 5.30 | 5.21 | 5.28 | 26.2M |
| 2021-11-19 | 5.28 | 5.29 | 5.16 | 5.24 | 24.5M |
| 2021-11-18 | 5.23 | 5.35 | 5.17 | 5.26 | 31.3M |
| 2021-11-17 | 5.09 | 5.25 | 5.08 | 5.23 | 32.9M |
| 2021-11-16 | 5.27 | 5.30 | 5.09 | 5.10 | 41.8M |
| 2021-11-15 | 5.42 | 5.43 | 5.18 | 5.26 | 40.4M |
| 2021-11-12 | 5.35 | 5.44 | 5.32 | 5.38 | 34.1M |
| 2021-11-11 | 5.50 | 5.52 | 5.31 | 5.38 | 46.5M |
| 2021-11-10 | 5.50 | 5.51 | 5.34 | 5.51 | 46.3M |
| 2021-11-09 | 5.65 | 5.88 | 5.50 | 5.55 | 65.5M |
| 2021-11-08 | 5.52 | 5.53 | 5.29 | 5.50 | 58.9M |
| 2021-11-05 | 5.98 | 6.01 | 5.59 | 5.61 | 106.4M |
| 2021-11-04 | 5.61 | 6.06 | 5.55 | 5.96 | 115.1M |
| 2021-11-03 | 5.86 | 5.90 | 5.46 | 5.60 | 99.9M |
| 2021-11-02 | 6.12 | 6.23 | 5.78 | 5.88 | 135.3M |
| 2021-11-01 | 5.55 | 6.00 | 5.46 | 6.00 | 120.1M |
| 2021-10-29 | 5.57 | 5.61 | 5.20 | 5.45 | 69.1M |
| 2021-10-28 | 5.76 | 5.86 | 5.50 | 5.57 | 78.1M |
| 2021-10-27 | 5.62 | 5.91 | 5.55 | 5.78 | 96.3M |
| 2021-10-26 | 5.45 | 5.79 | 5.42 | 5.59 | 74.0M |
| 2021-10-25 | 5.32 | 5.52 | 5.25 | 5.44 | 57.0M |
| 2021-10-22 | 5.62 | 5.64 | 5.18 | 5.26 | 79.2M |
| 2021-10-21 | 5.55 | 5.79 | 5.47 | 5.60 | 69.4M |
| 2021-10-20 | 5.39 | 5.70 | 5.35 | 5.55 | 68.9M |
| 2021-10-19 | 5.42 | 5.63 | 5.34 | 5.60 | 62.9M |
| 2021-10-18 | 5.35 | 5.57 | 5.30 | 5.46 | 68.6M |
| 2021-10-15 | 5.35 | 5.44 | 5.11 | 5.30 | 71.6M |
| 2021-10-14 | 5.44 | 5.50 | 5.03 | 5.26 | 92.1M |
| 2021-10-13 | 5.92 | 5.94 | 5.53 | 5.54 | 99.5M |
| 2021-10-12 | 5.93 | 6.18 | 5.60 | 6.14 | 131.6M |
| 2021-10-11 | 6.50 | 6.50 | 5.90 | 6.08 | 150.0M |
| 2021-10-08 | 6.16 | 6.44 | 5.70 | 6.37 | 209.9M |
| 2021-09-30 | 5.70 | 6.16 | 5.52 | 6.10 | 203.2M |
| 2021-09-29 | 5.61 | 5.90 | 5.40 | 5.61 | 145.4M |
| 2021-09-28 | 5.21 | 5.87 | 5.07 | 5.84 | 215.6M |
| 2021-09-27 | 6.00 | 6.13 | 5.63 | 5.63 | 133.9M |
| 2021-09-24 | 5.66 | 6.26 | 5.60 | 6.26 | 321.8M |
| 2021-09-23 | 5.76 | 6.12 | 5.55 | 5.69 | 167.3M |
| 2021-09-22 | 5.40 | 5.80 | 5.39 | 5.68 | 155.1M |
| 2021-09-17 | 5.04 | 5.43 | 5.02 | 5.32 | 122.3M |
| 2021-09-16 | 5.20 | 5.27 | 5.02 | 5.05 | 76.5M |
| 2021-09-15 | 4.85 | 5.23 | 4.83 | 5.20 | 110.2M |
| 2021-09-14 | 5.01 | 5.08 | 4.85 | 4.86 | 60.4M |
| 2021-09-13 | 4.96 | 5.04 | 4.89 | 5.02 | 61.8M |
| 2021-09-10 | 5.08 | 5.18 | 4.88 | 4.95 | 106.8M |
| 2021-09-09 | 5.25 | 5.27 | 5.04 | 5.10 | 159.6M |
| 2021-09-08 | 5.62 | 5.85 | 5.39 | 5.42 | 208.5M |
| 2021-09-07 | 5.14 | 5.36 | 5.09 | 5.32 | 94.9M |
| 2021-09-06 | 5.18 | 5.32 | 5.01 | 5.13 | 95.0M |
| 2021-09-03 | 5.40 | 5.55 | 5.05 | 5.09 | 163.3M |
| 2021-09-02 | 4.64 | 5.14 | 4.63 | 5.14 | 72.0M |
| 2021-09-01 | 4.85 | 4.97 | 4.57 | 4.67 | 83.6M |
| 2021-08-31 | 4.80 | 4.92 | 4.70 | 4.86 | 70.2M |
| 2021-08-30 | 4.71 | 4.97 | 4.70 | 4.79 | 79.4M |
| 2021-08-27 | 4.75 | 4.82 | 4.62 | 4.76 | 62.9M |
| 2021-08-26 | 4.88 | 4.92 | 4.61 | 4.68 | 116.4M |
| 2021-08-25 | 4.28 | 4.73 | 4.28 | 4.73 | 82.9M |
| 2021-08-24 | 4.33 | 4.40 | 4.25 | 4.30 | 41.0M |
| 2021-08-23 | 4.39 | 4.43 | 4.30 | 4.35 | 50.3M |
| 2021-08-20 | 4.29 | 4.39 | 4.23 | 4.35 | 53.1M |
| 2021-08-19 | 4.22 | 4.36 | 4.13 | 4.32 | 55.2M |
| 2021-08-18 | 4.15 | 4.23 | 4.13 | 4.20 | 39.3M |
| 2021-08-17 | 4.32 | 4.37 | 4.12 | 4.16 | 65.1M |
| 2021-08-16 | 4.42 | 4.50 | 4.28 | 4.33 | 79.1M |
| 2021-08-13 | 4.13 | 4.35 | 4.09 | 4.29 | 77.0M |
| 2021-08-12 | 4.10 | 4.16 | 4.04 | 4.14 | 54.1M |
| 2021-08-11 | 3.96 | 4.11 | 3.91 | 4.09 | 62.5M |
| 2021-08-10 | 3.95 | 3.99 | 3.90 | 3.95 | 27.1M |
| 2021-08-09 | 3.98 | 4.01 | 3.90 | 3.94 | 30.9M |
| 2021-08-06 | 3.96 | 4.01 | 3.91 | 3.99 | 28.6M |
| 2021-08-05 | 4.02 | 4.03 | 3.95 | 3.98 | 28.1M |
| 2021-08-04 | 3.97 | 4.06 | 3.96 | 4.05 | 36.3M |
| 2021-08-03 | 4.10 | 4.12 | 3.99 | 4.00 | 45.0M |
| 2021-08-02 | 4.10 | 4.17 | 4.00 | 4.10 | 61.6M |
| 2021-07-30 | 3.91 | 4.11 | 3.85 | 4.08 | 88.1M |
| 2021-07-29 | 3.69 | 3.90 | 3.68 | 3.85 | 55.1M |
| 2021-07-28 | 3.89 | 3.90 | 3.63 | 3.65 | 58.9M |
| 2021-07-27 | 3.88 | 4.07 | 3.87 | 3.92 | 71.7M |
| 2021-07-26 | 3.91 | 3.99 | 3.75 | 3.87 | 42.9M |
| 2021-07-23 | 3.96 | 4.06 | 3.92 | 3.92 | 38.9M |
| 2021-07-22 | 3.97 | 4.02 | 3.93 | 3.99 | 46.4M |
| 2021-07-21 | 3.85 | 3.99 | 3.82 | 3.96 | 50.3M |
| 2021-07-20 | 3.82 | 3.89 | 3.79 | 3.83 | 27.1M |
| 2021-07-19 | 3.87 | 3.95 | 3.83 | 3.84 | 36.8M |
| 2021-07-16 | 3.90 | 4.03 | 3.86 | 3.90 | 44.0M |
| 2021-07-15 | 3.92 | 3.92 | 3.84 | 3.88 | 38.3M |
| 2021-07-14 | 4.08 | 4.11 | 3.96 | 3.96 | 57.5M |
| 2021-07-13 | 3.91 | 4.12 | 3.82 | 4.06 | 89.7M |
| 2021-07-12 | 3.89 | 3.96 | 3.85 | 3.91 | 53.4M |
| 2021-07-09 | 3.73 | 3.95 | 3.66 | 3.89 | 60.9M |
| 2021-07-08 | 3.79 | 3.88 | 3.77 | 3.79 | 49.9M |
| 2021-07-07 | 3.76 | 3.77 | 3.68 | 3.77 | 39.8M |
| 2021-07-06 | 3.65 | 3.80 | 3.64 | 3.79 | 56.6M |
| 2021-07-05 | 3.68 | 3.69 | 3.62 | 3.66 | 31.1M |
| 2021-07-02 | 3.60 | 3.72 | 3.60 | 3.67 | 42.0M |
| 2021-07-01 | 3.81 | 3.81 | 3.64 | 3.65 | 61.1M |
| 2021-06-30 | 3.88 | 3.89 | 3.76 | 3.81 | 57.5M |
| 2021-06-29 | 3.87 | 3.96 | 3.79 | 3.91 | 67.5M |
| 2021-06-28 | 3.93 | 3.98 | 3.86 | 3.87 | 64.8M |
| 2021-06-25 | 4.02 | 4.08 | 3.83 | 3.91 | 102.4M |
| 2021-06-24 | 4.20 | 4.25 | 4.01 | 4.03 | 130.1M |
| 2021-06-23 | 4.37 | 4.46 | 4.22 | 4.24 | 164.5M |
| 2021-06-22 | 4.33 | 4.72 | 4.15 | 4.47 | 239.5M |
| 2021-06-21 | 3.79 | 4.30 | 3.78 | 4.30 | 150.8M |
| 2021-06-18 | 4.23 | 4.24 | 3.89 | 3.91 | 187.7M |
| 2021-06-17 | 4.12 | 4.13 | 4.01 | 4.13 | 70.0M |
| 2021-06-16 | 3.75 | 3.75 | 3.75 | 3.75 | 24.9M |
| 2021-06-15 | 3.42 | 3.46 | 3.40 | 3.41 | 21.4M |
| 2021-06-11 | 3.39 | 3.45 | 3.37 | 3.43 | 20.4M |
| 2021-06-10 | 3.42 | 3.48 | 3.41 | 3.44 | 15.2M |
| 2021-06-09 | 3.36 | 3.41 | 3.36 | 3.40 | 8.9M |
| 2021-06-08 | 3.40 | 3.41 | 3.36 | 3.38 | 11.5M |
| 2021-06-07 | 3.38 | 3.42 | 3.35 | 3.41 | 11.8M |
| 2021-06-04 | 3.39 | 3.39 | 3.34 | 3.37 | 10.9M |
| 2021-06-03 | 3.42 | 3.43 | 3.37 | 3.39 | 18.9M |
| 2021-06-02 | 3.42 | 3.45 | 3.39 | 3.42 | 13.8M |
| 2021-06-01 | 3.45 | 3.45 | 3.39 | 3.44 | 15.5M |
| 2021-05-31 | 3.42 | 3.47 | 3.39 | 3.45 | 13.3M |
| 2021-05-28 | 3.50 | 3.52 | 3.40 | 3.43 | 23.4M |
| 2021-05-27 | 3.53 | 3.54 | 3.49 | 3.51 | 17.4M |
| 2021-05-26 | 3.51 | 3.57 | 3.49 | 3.53 | 19.0M |
| 2021-05-25 | 3.52 | 3.55 | 3.49 | 3.52 | 16.3M |
| 2021-05-24 | 3.57 | 3.62 | 3.52 | 3.54 | 23.1M |
| 2021-05-21 | 3.50 | 3.59 | 3.47 | 3.57 | 29.9M |
| 2021-05-20 | 3.45 | 3.56 | 3.44 | 3.50 | 29.3M |
| 2021-05-19 | 3.45 | 3.49 | 3.42 | 3.44 | 13.6M |
| 2021-05-18 | 3.46 | 3.51 | 3.45 | 3.46 | 11.1M |
| 2021-05-17 | 3.45 | 3.52 | 3.41 | 3.47 | 17.8M |
| 2021-05-14 | 3.39 | 3.46 | 3.39 | 3.45 | 13.3M |
| 2021-05-13 | 3.45 | 3.49 | 3.38 | 3.38 | 16.2M |
| 2021-05-12 | 3.47 | 3.49 | 3.43 | 3.48 | 15.2M |
| 2021-05-11 | 3.43 | 3.58 | 3.41 | 3.50 | 23.0M |
| 2021-05-10 | 3.41 | 3.46 | 3.37 | 3.44 | 16.4M |
| 2021-05-07 | 3.43 | 3.46 | 3.37 | 3.42 | 14.8M |
| 2021-05-06 | 3.38 | 3.45 | 3.35 | 3.45 | 13.7M |
| 2021-04-30 | 3.45 | 3.48 | 3.36 | 3.39 | 13.3M |
| 2021-04-29 | 3.35 | 3.41 | 3.33 | 3.39 | 13.1M |
| 2021-04-28 | 3.31 | 3.38 | 3.30 | 3.38 | 14.4M |
| 2021-04-27 | 3.32 | 3.36 | 3.27 | 3.31 | 20.6M |
| 2021-04-26 | 3.44 | 3.45 | 3.35 | 3.37 | 22.6M |
| 2021-04-23 | 3.61 | 3.62 | 3.43 | 3.45 | 38.8M |
| 2021-04-22 | 3.61 | 3.66 | 3.58 | 3.59 | 18.0M |
| 2021-04-21 | 3.64 | 3.67 | 3.57 | 3.62 | 29.7M |
| 2021-04-20 | 3.62 | 3.79 | 3.61 | 3.69 | 38.5M |
| 2021-04-19 | 3.62 | 3.75 | 3.60 | 3.67 | 27.3M |
| 2021-04-16 | 3.57 | 3.65 | 3.57 | 3.60 | 21.0M |
| 2021-04-15 | 3.63 | 3.64 | 3.54 | 3.57 | 25.4M |
| 2021-04-14 | 3.58 | 3.66 | 3.56 | 3.66 | 28.1M |
| 2021-04-13 | 3.79 | 3.81 | 3.56 | 3.61 | 53.2M |
| 2021-04-12 | 3.76 | 3.85 | 3.71 | 3.77 | 48.8M |
| 2021-04-09 | 3.80 | 3.87 | 3.74 | 3.76 | 48.4M |
| 2021-04-08 | 3.89 | 3.94 | 3.77 | 3.81 | 67.7M |
| 2021-04-07 | 3.86 | 4.03 | 3.84 | 3.95 | 97.4M |
| 2021-04-06 | 3.80 | 3.95 | 3.76 | 3.88 | 86.4M |
| 2021-04-02 | 3.91 | 3.91 | 3.74 | 3.77 | 107.5M |
| 2021-04-01 | 3.60 | 3.95 | 3.51 | 3.95 | 153.7M |
| 2021-03-31 | 3.53 | 3.63 | 3.50 | 3.59 | 38.9M |
| 2021-03-30 | 3.64 | 3.65 | 3.51 | 3.57 | 48.0M |
| 2021-03-29 | 3.68 | 3.82 | 3.63 | 3.66 | 56.9M |
| 2021-03-26 | 3.52 | 3.84 | 3.50 | 3.70 | 79.4M |
| 2021-03-25 | 3.73 | 3.73 | 3.50 | 3.55 | 62.5M |
| 2021-03-24 | 3.71 | 3.90 | 3.68 | 3.77 | 62.1M |
| 2021-03-23 | 3.88 | 3.92 | 3.71 | 3.71 | 73.6M |
| 2021-03-22 | 3.76 | 4.03 | 3.76 | 3.97 | 111.8M |
| 2021-03-19 | 3.51 | 3.91 | 3.46 | 3.79 | 124.0M |
| 2021-03-18 | 3.64 | 3.68 | 3.51 | 3.55 | 52.0M |
| 2021-03-17 | 3.79 | 3.79 | 3.63 | 3.67 | 43.3M |
| 2021-03-16 | 3.64 | 3.77 | 3.58 | 3.77 | 57.3M |
| 2021-03-15 | 3.70 | 3.82 | 3.56 | 3.65 | 64.8M |
| 2021-03-12 | 3.60 | 3.89 | 3.53 | 3.70 | 92.8M |
| 2021-03-11 | 3.46 | 3.63 | 3.38 | 3.62 | 73.3M |
| 2021-03-10 | 3.47 | 3.65 | 3.41 | 3.52 | 52.7M |
| 2021-03-09 | 3.60 | 3.66 | 3.35 | 3.46 | 68.4M |
| 2021-03-08 | 3.44 | 3.83 | 3.41 | 3.68 | 101.5M |
| 2021-03-05 | 3.41 | 3.57 | 3.41 | 3.48 | 46.1M |
| 2021-03-04 | 3.50 | 3.63 | 3.42 | 3.46 | 61.2M |
| 2021-03-03 | 3.35 | 3.49 | 3.32 | 3.49 | 64.4M |
| 2021-03-02 | 3.30 | 3.55 | 3.28 | 3.37 | 66.6M |
| 2021-03-01 | 3.25 | 3.28 | 3.22 | 3.28 | 27.7M |
| 2021-02-26 | 3.16 | 3.29 | 3.12 | 3.24 | 36.1M |
| 2021-02-25 | 3.33 | 3.37 | 3.20 | 3.22 | 43.9M |
| 2021-02-24 | 3.24 | 3.37 | 3.20 | 3.34 | 51.4M |
| 2021-02-23 | 3.28 | 3.40 | 3.16 | 3.29 | 65.3M |
| 2021-02-22 | 3.23 | 3.38 | 3.21 | 3.26 | 60.4M |
| 2021-02-19 | 3.18 | 3.25 | 3.12 | 3.23 | 43.4M |
| 2021-02-18 | 3.11 | 3.18 | 3.09 | 3.17 | 40.5M |
| 2021-02-10 | 3.11 | 3.15 | 3.05 | 3.07 | 32.5M |
| 2021-02-09 | 3.05 | 3.19 | 3.02 | 3.14 | 50.7M |
| 2021-02-08 | 3.02 | 3.12 | 3.01 | 3.04 | 37.1M |
| 2021-02-05 | 3.16 | 3.21 | 3.06 | 3.06 | 65.3M |
| 2021-02-04 | 3.23 | 3.26 | 3.11 | 3.15 | 72.9M |
| 2021-02-03 | 3.31 | 3.34 | 3.17 | 3.30 | 107.2M |
| 2021-02-02 | 3.46 | 3.52 | 3.28 | 3.36 | 148.5M |
| 2021-02-01 | 3.63 | 3.89 | 3.63 | 3.63 | 161.6M |
| 2021-01-29 | 4.79 | 4.93 | 4.03 | 4.03 | 266.1M |
| 2021-01-28 | 4.25 | 4.48 | 4.11 | 4.48 | 142.9M |
| 2021-01-27 | 4.07 | 4.07 | 4.07 | 4.07 | 58.5M |
| 2021-01-26 | 3.51 | 3.70 | 3.44 | 3.70 | 101.9M |
| 2021-01-25 | 3.06 | 3.36 | 3.00 | 3.36 | 31.0M |
| 2021-01-22 | 3.11 | 3.11 | 3.03 | 3.05 | 15.6M |
| 2021-01-21 | 3.10 | 3.13 | 3.06 | 3.11 | 15.0M |
| 2021-01-20 | 3.15 | 3.16 | 3.09 | 3.10 | 12.2M |
| 2021-01-19 | 3.13 | 3.15 | 3.08 | 3.15 | 13.7M |
| 2021-01-18 | 3.09 | 3.16 | 3.05 | 3.14 | 17.0M |
| 2021-01-15 | 3.08 | 3.17 | 3.07 | 3.11 | 15.5M |
| 2021-01-14 | 3.08 | 3.12 | 2.98 | 3.11 | 29.4M |
| 2021-01-13 | 3.37 | 3.37 | 3.17 | 3.17 | 29.6M |
| 2021-01-12 | 3.33 | 3.41 | 3.28 | 3.37 | 21.3M |
| 2021-01-11 | 3.41 | 3.45 | 3.26 | 3.32 | 35.6M |
| 2021-01-08 | 3.47 | 3.53 | 3.35 | 3.44 | 32.7M |
| 2021-01-07 | 3.58 | 3.64 | 3.48 | 3.51 | 39.3M |
| 2021-01-06 | 3.58 | 3.72 | 3.50 | 3.63 | 55.7M |
| 2021-01-05 | 3.81 | 3.93 | 3.60 | 3.69 | 102.3M |
| 2021-01-04 | 3.44 | 3.74 | 3.34 | 3.74 | 74.4M |