4.82
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.18 | 5.20 | 5.02 | 5.03 | 16.7M |
| 2024-12-30 | 5.26 | 5.28 | 5.18 | 5.23 | 10.2M |
| 2024-12-27 | 5.19 | 5.29 | 5.17 | 5.26 | 13.6M |
| 2024-12-26 | 5.17 | 5.20 | 5.16 | 5.18 | 11.5M |
| 2024-12-25 | 5.26 | 5.27 | 5.14 | 5.18 | 13.0M |
| 2024-12-24 | 5.17 | 5.27 | 5.17 | 5.25 | 12.2M |
| 2024-12-23 | 5.27 | 5.29 | 5.16 | 5.17 | 17.6M |
| 2024-12-20 | 5.35 | 5.38 | 5.26 | 5.29 | 17.6M |
| 2024-12-19 | 5.33 | 5.37 | 5.24 | 5.36 | 22.1M |
| 2024-12-18 | 5.46 | 5.48 | 5.35 | 5.37 | 24.2M |
| 2024-12-17 | 5.62 | 5.76 | 5.40 | 5.44 | 41.9M |
| 2024-12-16 | 5.43 | 5.80 | 5.38 | 5.62 | 57.2M |
| 2024-12-13 | 5.56 | 5.56 | 5.40 | 5.41 | 22.5M |
| 2024-12-12 | 5.54 | 5.60 | 5.50 | 5.56 | 15.7M |
| 2024-12-11 | 5.50 | 5.57 | 5.48 | 5.54 | 18.7M |
| 2024-12-10 | 5.65 | 5.72 | 5.50 | 5.51 | 30.2M |
| 2024-12-09 | 5.49 | 5.61 | 5.46 | 5.55 | 30.2M |
| 2024-12-06 | 5.30 | 5.50 | 5.28 | 5.49 | 32.5M |
| 2024-12-05 | 5.30 | 5.33 | 5.28 | 5.29 | 14.3M |
| 2024-12-04 | 5.40 | 5.42 | 5.29 | 5.32 | 13.1M |
| 2024-12-03 | 5.44 | 5.44 | 5.35 | 5.42 | 14.0M |
| 2024-12-02 | 5.30 | 5.44 | 5.27 | 5.41 | 18.3M |
| 2024-11-29 | 5.23 | 5.31 | 5.18 | 5.29 | 15.9M |
| 2024-11-28 | 5.23 | 5.29 | 5.20 | 5.24 | 16.3M |
| 2024-11-27 | 5.25 | 5.26 | 5.07 | 5.23 | 25.3M |
| 2024-11-26 | 5.36 | 5.37 | 5.23 | 5.26 | 19.6M |
| 2024-11-25 | 5.35 | 5.42 | 5.28 | 5.36 | 16.9M |
| 2024-11-22 | 5.54 | 5.58 | 5.30 | 5.32 | 26.4M |
| 2024-11-21 | 5.61 | 5.64 | 5.49 | 5.55 | 18.9M |
| 2024-11-20 | 5.44 | 5.59 | 5.43 | 5.59 | 34.2M |
| 2024-11-19 | 5.36 | 5.47 | 5.29 | 5.43 | 21.9M |
| 2024-11-18 | 5.32 | 5.43 | 5.28 | 5.32 | 23.6M |
| 2024-11-15 | 5.36 | 5.41 | 5.28 | 5.29 | 18.1M |
| 2024-11-14 | 5.49 | 5.52 | 5.35 | 5.38 | 22.1M |
| 2024-11-13 | 5.45 | 5.55 | 5.38 | 5.49 | 22.9M |
| 2024-11-12 | 5.49 | 5.59 | 5.42 | 5.46 | 31.8M |
| 2024-11-11 | 5.41 | 5.49 | 5.36 | 5.49 | 28.2M |
| 2024-11-08 | 5.51 | 5.55 | 5.40 | 5.44 | 26.9M |
| 2024-11-07 | 5.30 | 5.50 | 5.30 | 5.50 | 35.1M |
| 2024-11-06 | 5.31 | 5.41 | 5.29 | 5.35 | 30.5M |
| 2024-11-05 | 5.28 | 5.32 | 5.25 | 5.32 | 37.3M |
| 2024-11-04 | 5.25 | 5.28 | 5.18 | 5.28 | 26.7M |
| 2024-11-01 | 5.24 | 5.32 | 5.19 | 5.23 | 21.1M |
| 2024-10-31 | 5.30 | 5.33 | 5.16 | 5.24 | 31.6M |
| 2024-10-30 | 5.33 | 5.40 | 5.29 | 5.38 | 16.8M |
| 2024-10-29 | 5.52 | 5.53 | 5.30 | 5.33 | 24.3M |
| 2024-10-28 | 5.45 | 5.55 | 5.37 | 5.53 | 19.9M |
| 2024-10-25 | 5.27 | 5.41 | 5.26 | 5.40 | 22.4M |
| 2024-10-24 | 5.27 | 5.32 | 5.23 | 5.26 | 15.2M |
| 2024-10-23 | 5.26 | 5.35 | 5.23 | 5.28 | 24.4M |
| 2024-10-22 | 5.17 | 5.26 | 5.14 | 5.25 | 22.5M |
| 2024-10-21 | 5.25 | 5.27 | 5.13 | 5.18 | 26.6M |
| 2024-10-18 | 5.12 | 5.33 | 5.08 | 5.24 | 22.4M |
| 2024-10-17 | 5.22 | 5.27 | 5.11 | 5.12 | 15.5M |
| 2024-10-16 | 5.12 | 5.27 | 5.11 | 5.22 | 15.2M |
| 2024-10-15 | 5.29 | 5.35 | 5.16 | 5.17 | 16.5M |
| 2024-10-14 | 5.26 | 5.33 | 5.20 | 5.31 | 17.2M |
| 2024-10-11 | 5.41 | 5.45 | 5.18 | 5.22 | 20.4M |
| 2024-10-10 | 5.48 | 5.62 | 5.35 | 5.41 | 27.8M |
| 2024-10-09 | 5.87 | 5.87 | 5.39 | 5.41 | 36.8M |
| 2024-10-08 | 6.32 | 6.34 | 5.67 | 5.91 | 59.4M |
| 2024-09-30 | 5.44 | 5.82 | 5.44 | 5.76 | 42.2M |
| 2024-09-27 | 5.19 | 5.40 | 5.17 | 5.31 | 24.6M |
| 2024-09-26 | 4.96 | 5.14 | 4.94 | 5.14 | 14.9M |
| 2024-09-25 | 4.99 | 5.09 | 4.94 | 4.96 | 13.9M |
| 2024-09-24 | 4.67 | 4.92 | 4.67 | 4.91 | 16.8M |
| 2024-09-23 | 4.61 | 4.67 | 4.59 | 4.67 | 6.9M |
| 2024-09-20 | 4.66 | 4.67 | 4.57 | 4.62 | 7.5M |
| 2024-09-19 | 4.53 | 4.68 | 4.51 | 4.63 | 10.2M |
| 2024-09-18 | 4.58 | 4.60 | 4.40 | 4.51 | 14.2M |
| 2024-09-13 | 4.65 | 4.68 | 4.60 | 4.61 | 6.0M |
| 2024-09-12 | 4.69 | 4.77 | 4.66 | 4.66 | 6.9M |
| 2024-09-11 | 4.64 | 4.73 | 4.63 | 4.69 | 9.3M |
| 2024-09-10 | 4.83 | 4.86 | 4.62 | 4.71 | 17.1M |
| 2024-09-09 | 4.98 | 5.00 | 4.82 | 4.84 | 16.9M |
| 2024-09-06 | 5.13 | 5.17 | 5.03 | 5.04 | 8.2M |
| 2024-09-05 | 5.16 | 5.20 | 5.13 | 5.15 | 7.0M |
| 2024-09-04 | 5.19 | 5.22 | 5.14 | 5.18 | 7.0M |
| 2024-09-03 | 5.17 | 5.26 | 5.15 | 5.22 | 10.9M |
| 2024-09-02 | 5.29 | 5.30 | 5.04 | 5.20 | 23.0M |
| 2024-08-30 | 5.22 | 5.34 | 5.21 | 5.29 | 14.0M |
| 2024-08-29 | 5.18 | 5.23 | 5.16 | 5.22 | 10.8M |
| 2024-08-28 | 5.12 | 5.21 | 5.12 | 5.18 | 8.0M |
| 2024-08-27 | 5.10 | 5.18 | 5.10 | 5.14 | 7.7M |
| 2024-08-26 | 5.06 | 5.13 | 5.04 | 5.11 | 5.8M |
| 2024-08-23 | 5.01 | 5.11 | 5.00 | 5.06 | 10.4M |
| 2024-08-22 | 5.08 | 5.09 | 4.99 | 4.99 | 7.3M |
| 2024-08-21 | 5.08 | 5.14 | 5.05 | 5.06 | 6.0M |
| 2024-08-20 | 5.18 | 5.21 | 5.08 | 5.09 | 7.1M |
| 2024-08-19 | 5.13 | 5.23 | 5.13 | 5.19 | 8.1M |
| 2024-08-16 | 5.15 | 5.18 | 5.12 | 5.13 | 6.4M |
| 2024-08-15 | 5.11 | 5.22 | 5.10 | 5.15 | 7.6M |
| 2024-08-14 | 5.17 | 5.20 | 5.11 | 5.12 | 5.7M |
| 2024-08-13 | 5.12 | 5.19 | 5.11 | 5.19 | 6.1M |
| 2024-08-12 | 5.17 | 5.18 | 5.10 | 5.13 | 6.6M |
| 2024-08-09 | 5.20 | 5.24 | 5.14 | 5.18 | 8.9M |
| 2024-08-08 | 5.11 | 5.20 | 5.10 | 5.18 | 8.2M |
| 2024-08-07 | 5.12 | 5.16 | 5.06 | 5.12 | 7.6M |
| 2024-08-06 | 5.14 | 5.22 | 5.09 | 5.14 | 9.2M |
| 2024-08-05 | 5.18 | 5.27 | 5.10 | 5.11 | 12.8M |
| 2024-08-02 | 5.22 | 5.29 | 5.20 | 5.21 | 8.0M |
| 2024-08-01 | 5.31 | 5.38 | 5.25 | 5.25 | 9.9M |
| 2024-07-31 | 5.11 | 5.31 | 5.08 | 5.31 | 17.6M |
| 2024-07-30 | 5.07 | 5.12 | 5.04 | 5.10 | 6.6M |
| 2024-07-29 | 5.11 | 5.14 | 5.07 | 5.10 | 6.4M |
| 2024-07-26 | 5.03 | 5.13 | 5.02 | 5.12 | 8.8M |
| 2024-07-25 | 5.05 | 5.07 | 4.96 | 5.04 | 10.4M |
| 2024-07-24 | 5.07 | 5.12 | 5.03 | 5.07 | 10.2M |
| 2024-07-23 | 5.20 | 5.22 | 5.08 | 5.09 | 11.9M |
| 2024-07-22 | 5.24 | 5.28 | 5.16 | 5.19 | 11.5M |
| 2024-07-19 | 5.26 | 5.28 | 5.20 | 5.25 | 14.3M |
| 2024-07-18 | 5.28 | 5.32 | 5.21 | 5.30 | 15.8M |
| 2024-07-17 | 5.32 | 5.33 | 5.26 | 5.30 | 13.6M |
| 2024-07-16 | 5.55 | 5.56 | 5.22 | 5.35 | 34.7M |
| 2024-07-15 | 5.66 | 5.66 | 5.56 | 5.57 | 14.4M |
| 2024-07-12 | 5.70 | 5.71 | 5.65 | 5.67 | 19.1M |
| 2024-07-11 | 5.70 | 5.74 | 5.64 | 5.72 | 28.8M |
| 2024-07-10 | 5.62 | 5.69 | 5.58 | 5.64 | 22.4M |
| 2024-07-09 | 5.50 | 5.68 | 5.43 | 5.66 | 34.7M |
| 2024-07-08 | 5.50 | 5.59 | 5.45 | 5.47 | 21.9M |
| 2024-07-05 | 5.45 | 5.52 | 5.37 | 5.49 | 18.0M |
| 2024-07-04 | 5.50 | 5.59 | 5.43 | 5.43 | 20.5M |
| 2024-07-03 | 5.51 | 5.55 | 5.47 | 5.48 | 16.7M |
| 2024-07-02 | 5.65 | 5.73 | 5.52 | 5.55 | 32.7M |
| 2024-07-01 | 5.60 | 5.66 | 5.52 | 5.66 | 20.9M |
| 2024-06-28 | 5.59 | 5.66 | 5.57 | 5.60 | 24.2M |
| 2024-06-27 | 5.67 | 5.67 | 5.56 | 5.59 | 22.6M |
| 2024-06-26 | 5.53 | 5.66 | 5.44 | 5.66 | 26.0M |
| 2024-06-25 | 5.43 | 5.60 | 5.43 | 5.53 | 23.7M |
| 2024-06-24 | 5.66 | 5.66 | 5.45 | 5.45 | 24.7M |
| 2024-06-21 | 5.58 | 5.70 | 5.52 | 5.64 | 25.8M |
| 2024-06-20 | 5.57 | 5.65 | 5.53 | 5.60 | 27.4M |
| 2024-06-19 | 5.70 | 5.70 | 5.56 | 5.57 | 27.1M |
| 2024-06-18 | 5.71 | 5.75 | 5.62 | 5.70 | 31.8M |
| 2024-06-17 | 5.62 | 5.76 | 5.59 | 5.70 | 34.5M |
| 2024-06-14 | 5.76 | 5.79 | 5.59 | 5.68 | 44.0M |
| 2024-06-13 | 5.85 | 6.00 | 5.80 | 5.81 | 75.1M |
| 2024-06-12 | 6.00 | 6.36 | 5.68 | 6.03 | 107.4M |
| 2024-06-11 | 5.79 | 5.79 | 5.79 | 5.79 | 9.2M |
| 2024-06-07 | 5.25 | 5.32 | 5.16 | 5.26 | 13.0M |
| 2024-06-06 | 5.27 | 5.31 | 5.13 | 5.17 | 12.5M |
| 2024-06-05 | 5.47 | 5.49 | 5.29 | 5.31 | 12.2M |
| 2024-06-04 | 5.30 | 5.50 | 5.24 | 5.47 | 15.7M |
| 2024-06-03 | 5.44 | 5.45 | 5.26 | 5.31 | 14.0M |
| 2024-05-31 | 5.48 | 5.55 | 5.44 | 5.45 | 11.9M |
| 2024-05-30 | 5.52 | 5.64 | 5.48 | 5.49 | 16.2M |
| 2024-05-29 | 5.40 | 5.58 | 5.38 | 5.52 | 15.4M |
| 2024-05-28 | 5.49 | 5.61 | 5.46 | 5.51 | 18.8M |
| 2024-05-27 | 5.44 | 5.50 | 5.39 | 5.49 | 11.1M |
| 2024-05-24 | 5.44 | 5.54 | 5.42 | 5.43 | 10.5M |
| 2024-05-23 | 5.57 | 5.60 | 5.43 | 5.45 | 16.4M |
| 2024-05-22 | 5.64 | 5.68 | 5.57 | 5.58 | 11.1M |
| 2024-05-21 | 5.75 | 5.76 | 5.62 | 5.67 | 15.1M |
| 2024-05-20 | 5.79 | 5.87 | 5.74 | 5.76 | 15.5M |
| 2024-05-17 | 5.62 | 5.77 | 5.60 | 5.76 | 17.5M |
| 2024-05-16 | 5.70 | 5.74 | 5.60 | 5.63 | 16.7M |
| 2024-05-15 | 5.69 | 5.78 | 5.60 | 5.70 | 17.6M |
| 2024-05-14 | 5.75 | 5.81 | 5.67 | 5.70 | 20.9M |
| 2024-05-13 | 5.74 | 5.80 | 5.60 | 5.74 | 25.2M |
| 2024-05-10 | 5.76 | 5.81 | 5.66 | 5.75 | 21.4M |
| 2024-05-09 | 5.81 | 5.92 | 5.72 | 5.76 | 29.0M |
| 2024-05-08 | 5.98 | 5.98 | 5.76 | 5.79 | 39.9M |
| 2024-05-07 | 5.66 | 6.02 | 5.63 | 5.99 | 53.3M |
| 2024-05-06 | 5.45 | 5.71 | 5.40 | 5.68 | 35.1M |
| 2024-04-30 | 5.40 | 5.46 | 5.34 | 5.39 | 17.7M |
| 2024-04-29 | 5.25 | 5.38 | 5.19 | 5.37 | 26.4M |
| 2024-04-26 | 5.15 | 5.26 | 5.12 | 5.25 | 19.4M |
| 2024-04-25 | 5.08 | 5.27 | 5.07 | 5.19 | 18.1M |
| 2024-04-24 | 5.08 | 5.18 | 4.96 | 5.13 | 18.9M |
| 2024-04-23 | 5.24 | 5.28 | 5.06 | 5.10 | 28.5M |
| 2024-04-22 | 5.37 | 5.62 | 5.26 | 5.27 | 30.5M |
| 2024-04-19 | 5.16 | 5.45 | 5.16 | 5.37 | 34.1M |
| 2024-04-18 | 5.30 | 5.31 | 5.18 | 5.20 | 22.1M |
| 2024-04-17 | 5.09 | 5.32 | 5.08 | 5.30 | 29.2M |
| 2024-04-16 | 5.14 | 5.30 | 5.03 | 5.03 | 27.3M |
| 2024-04-15 | 5.31 | 5.42 | 5.04 | 5.20 | 36.1M |
| 2024-04-12 | 5.16 | 5.52 | 5.13 | 5.31 | 37.3M |
| 2024-04-11 | 5.12 | 5.23 | 5.07 | 5.17 | 15.7M |
| 2024-04-10 | 5.19 | 5.21 | 5.09 | 5.13 | 17.0M |
| 2024-04-09 | 5.12 | 5.17 | 5.09 | 5.13 | 12.0M |
| 2024-04-08 | 5.19 | 5.27 | 5.10 | 5.12 | 13.7M |
| 2024-04-03 | 5.18 | 5.25 | 5.15 | 5.19 | 16.7M |
| 2024-04-02 | 5.04 | 5.16 | 5.03 | 5.14 | 18.1M |
| 2024-04-01 | 4.94 | 5.06 | 4.94 | 5.05 | 11.7M |
| 2024-03-29 | 4.87 | 4.96 | 4.86 | 4.94 | 10.7M |
| 2024-03-28 | 4.85 | 4.93 | 4.84 | 4.86 | 9.9M |
| 2024-03-27 | 4.90 | 4.96 | 4.84 | 4.85 | 10.9M |
| 2024-03-26 | 4.90 | 4.95 | 4.81 | 4.90 | 11.1M |
| 2024-03-25 | 4.97 | 5.02 | 4.90 | 4.91 | 11.3M |
| 2024-03-22 | 5.06 | 5.07 | 4.97 | 4.98 | 11.0M |
| 2024-03-21 | 5.08 | 5.10 | 5.04 | 5.08 | 10.8M |
| 2024-03-20 | 5.02 | 5.08 | 5.00 | 5.07 | 13.2M |
| 2024-03-19 | 5.08 | 5.10 | 5.01 | 5.02 | 14.0M |
| 2024-03-18 | 5.05 | 5.11 | 5.02 | 5.09 | 16.4M |
| 2024-03-15 | 5.00 | 5.06 | 4.93 | 5.05 | 14.5M |
| 2024-03-14 | 5.07 | 5.15 | 4.98 | 5.01 | 16.9M |
| 2024-03-13 | 5.09 | 5.18 | 5.02 | 5.06 | 18.3M |
| 2024-03-12 | 4.97 | 5.09 | 4.94 | 5.02 | 17.1M |
| 2024-03-11 | 4.87 | 4.96 | 4.86 | 4.96 | 14.1M |
| 2024-03-08 | 4.85 | 4.90 | 4.82 | 4.87 | 11.9M |
| 2024-03-07 | 4.86 | 4.97 | 4.83 | 4.83 | 17.6M |
| 2024-03-06 | 4.80 | 4.89 | 4.78 | 4.85 | 12.0M |
| 2024-03-05 | 4.84 | 4.86 | 4.77 | 4.80 | 12.7M |
| 2024-03-04 | 4.96 | 4.98 | 4.83 | 4.86 | 15.8M |
| 2024-03-01 | 5.02 | 5.07 | 4.93 | 4.97 | 20.2M |
| 2024-02-29 | 4.85 | 4.98 | 4.80 | 4.97 | 26.9M |
| 2024-02-28 | 4.89 | 5.08 | 4.82 | 4.82 | 31.7M |
| 2024-02-27 | 4.76 | 4.89 | 4.76 | 4.89 | 17.9M |
| 2024-02-26 | 4.82 | 4.87 | 4.76 | 4.78 | 20.5M |
| 2024-02-23 | 4.85 | 4.87 | 4.71 | 4.81 | 21.4M |
| 2024-02-22 | 4.84 | 4.88 | 4.76 | 4.83 | 17.8M |
| 2024-02-21 | 4.73 | 4.94 | 4.66 | 4.83 | 24.6M |
| 2024-02-20 | 4.92 | 4.95 | 4.71 | 4.77 | 24.8M |
| 2024-02-19 | 5.33 | 5.33 | 4.85 | 4.94 | 48.1M |
| 2024-02-08 | 4.86 | 5.21 | 4.74 | 5.21 | 27.8M |
| 2024-02-07 | 4.33 | 4.74 | 4.33 | 4.74 | 33.3M |
| 2024-02-06 | 3.92 | 4.31 | 3.89 | 4.31 | 28.2M |
| 2024-02-05 | 4.16 | 4.24 | 3.79 | 3.92 | 34.1M |
| 2024-02-02 | 4.40 | 4.48 | 4.02 | 4.19 | 23.4M |
| 2024-02-01 | 4.46 | 4.55 | 4.34 | 4.40 | 14.8M |
| 2024-01-31 | 4.62 | 4.65 | 4.46 | 4.49 | 19.2M |
| 2024-01-30 | 4.82 | 4.88 | 4.69 | 4.70 | 10.1M |
| 2024-01-29 | 4.94 | 4.97 | 4.83 | 4.84 | 9.5M |
| 2024-01-26 | 4.91 | 4.99 | 4.89 | 4.93 | 10.3M |
| 2024-01-25 | 4.65 | 4.92 | 4.64 | 4.91 | 14.3M |
| 2024-01-24 | 4.57 | 4.65 | 4.47 | 4.64 | 11.1M |
| 2024-01-23 | 4.50 | 4.57 | 4.41 | 4.55 | 13.4M |
| 2024-01-22 | 4.81 | 4.81 | 4.44 | 4.49 | 16.8M |
| 2024-01-19 | 4.81 | 4.87 | 4.77 | 4.80 | 10.0M |
| 2024-01-18 | 4.83 | 4.85 | 4.68 | 4.80 | 14.3M |
| 2024-01-17 | 4.96 | 4.97 | 4.86 | 4.86 | 9.1M |
| 2024-01-16 | 5.00 | 5.02 | 4.88 | 4.96 | 10.3M |
| 2024-01-15 | 5.03 | 5.05 | 4.95 | 4.98 | 6.8M |
| 2024-01-12 | 5.02 | 5.11 | 5.01 | 5.04 | 8.4M |
| 2024-01-11 | 5.01 | 5.05 | 4.96 | 5.02 | 8.3M |
| 2024-01-10 | 4.98 | 5.07 | 4.95 | 5.01 | 6.9M |
| 2024-01-09 | 5.05 | 5.07 | 4.92 | 5.00 | 13.3M |
| 2024-01-08 | 5.19 | 5.22 | 5.05 | 5.06 | 10.7M |
| 2024-01-05 | 5.28 | 5.28 | 5.17 | 5.19 | 9.5M |
| 2024-01-04 | 5.33 | 5.36 | 5.25 | 5.28 | 7.1M |
| 2024-01-03 | 5.35 | 5.36 | 5.30 | 5.33 | 8.9M |
| 2024-01-02 | 5.29 | 5.35 | 5.26 | 5.30 | 7.9M |