5.44
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.63 | 6.90 | 6.54 | 6.88 | 80.1M |
| 2022-12-29 | 6.51 | 6.66 | 6.35 | 6.62 | 62.3M |
| 2022-12-28 | 6.75 | 6.83 | 6.53 | 6.54 | 71.1M |
| 2022-12-27 | 6.83 | 7.00 | 6.65 | 6.85 | 85.2M |
| 2022-12-26 | 7.02 | 7.08 | 6.70 | 6.91 | 101.8M |
| 2022-12-23 | 7.50 | 7.78 | 7.03 | 7.18 | 168.2M |
| 2022-12-22 | 6.49 | 7.07 | 6.32 | 7.07 | 112.0M |
| 2022-12-21 | 6.05 | 6.66 | 6.00 | 6.43 | 89.1M |
| 2022-12-20 | 6.17 | 6.17 | 6.00 | 6.05 | 15.5M |
| 2022-12-19 | 6.30 | 6.30 | 6.10 | 6.19 | 19.8M |
| 2022-12-16 | 6.20 | 6.31 | 6.17 | 6.31 | 19.6M |
| 2022-12-15 | 6.43 | 6.53 | 6.25 | 6.28 | 27.7M |
| 2022-12-14 | 6.30 | 6.52 | 6.24 | 6.43 | 40.6M |
| 2022-12-13 | 6.18 | 6.40 | 6.14 | 6.30 | 22.3M |
| 2022-12-12 | 6.35 | 6.36 | 6.20 | 6.25 | 29.1M |
| 2022-12-09 | 6.41 | 6.45 | 6.24 | 6.36 | 27.6M |
| 2022-12-08 | 6.29 | 6.52 | 6.26 | 6.36 | 35.9M |
| 2022-12-07 | 6.23 | 6.37 | 6.18 | 6.28 | 45.6M |
| 2022-12-06 | 5.95 | 6.56 | 5.91 | 6.29 | 69.3M |
| 2022-12-05 | 5.92 | 6.00 | 5.84 | 5.96 | 25.9M |
| 2022-12-02 | 5.90 | 5.93 | 5.77 | 5.80 | 23.4M |
| 2022-12-01 | 6.00 | 6.16 | 5.80 | 5.81 | 40.5M |
| 2022-11-30 | 5.67 | 5.84 | 5.63 | 5.75 | 20.3M |
| 2022-11-29 | 5.54 | 5.71 | 5.52 | 5.70 | 20.3M |
| 2022-11-28 | 5.39 | 5.55 | 5.28 | 5.54 | 14.1M |
| 2022-11-25 | 5.42 | 5.46 | 5.38 | 5.42 | 8.5M |
| 2022-11-24 | 5.49 | 5.49 | 5.38 | 5.41 | 8.9M |
| 2022-11-23 | 5.48 | 5.48 | 5.41 | 5.46 | 7.4M |
| 2022-11-22 | 5.52 | 5.58 | 5.44 | 5.48 | 10.3M |
| 2022-11-21 | 5.56 | 5.56 | 5.43 | 5.50 | 10.7M |
| 2022-11-18 | 5.62 | 5.66 | 5.56 | 5.57 | 11.2M |
| 2022-11-17 | 5.56 | 5.61 | 5.52 | 5.60 | 11.8M |
| 2022-11-16 | 5.51 | 5.58 | 5.50 | 5.57 | 14.3M |
| 2022-11-15 | 5.48 | 5.54 | 5.46 | 5.53 | 14.0M |
| 2022-11-14 | 5.49 | 5.58 | 5.45 | 5.49 | 13.4M |
| 2022-11-11 | 5.48 | 5.56 | 5.38 | 5.48 | 23.7M |
| 2022-11-10 | 5.29 | 5.44 | 5.27 | 5.38 | 13.6M |
| 2022-11-09 | 5.32 | 5.39 | 5.30 | 5.33 | 10.6M |
| 2022-11-08 | 5.35 | 5.35 | 5.27 | 5.32 | 8.9M |
| 2022-11-07 | 5.28 | 5.33 | 5.25 | 5.33 | 14.0M |
| 2022-11-04 | 5.16 | 5.42 | 5.16 | 5.32 | 19.1M |
| 2022-11-03 | 5.18 | 5.27 | 5.13 | 5.20 | 11.4M |
| 2022-11-02 | 5.12 | 5.22 | 5.12 | 5.19 | 11.3M |
| 2022-11-01 | 5.03 | 5.16 | 5.01 | 5.16 | 10.1M |
| 2022-10-31 | 5.03 | 5.08 | 4.94 | 5.01 | 12.0M |
| 2022-10-28 | 5.25 | 5.31 | 5.05 | 5.07 | 12.9M |
| 2022-10-27 | 5.22 | 5.29 | 5.20 | 5.25 | 7.4M |
| 2022-10-26 | 5.21 | 5.33 | 5.21 | 5.27 | 9.0M |
| 2022-10-25 | 5.24 | 5.28 | 5.15 | 5.24 | 9.5M |
| 2022-10-24 | 5.40 | 5.46 | 5.25 | 5.28 | 13.3M |
| 2022-10-21 | 5.40 | 5.50 | 5.39 | 5.43 | 12.0M |
| 2022-10-20 | 5.43 | 5.46 | 5.37 | 5.39 | 12.6M |
| 2022-10-19 | 5.55 | 5.56 | 5.44 | 5.46 | 14.1M |
| 2022-10-18 | 5.65 | 5.66 | 5.50 | 5.55 | 17.2M |
| 2022-10-17 | 5.55 | 5.64 | 5.50 | 5.62 | 16.1M |
| 2022-10-14 | 5.48 | 5.61 | 5.48 | 5.59 | 17.4M |
| 2022-10-13 | 5.49 | 5.54 | 5.43 | 5.48 | 16.3M |
| 2022-10-12 | 5.42 | 5.57 | 5.29 | 5.54 | 21.3M |
| 2022-10-11 | 5.75 | 5.75 | 5.35 | 5.44 | 32.7M |
| 2022-10-10 | 6.30 | 6.31 | 5.68 | 5.74 | 34.4M |
| 2022-09-30 | 6.30 | 6.41 | 6.21 | 6.31 | 28.2M |
| 2022-09-29 | 6.24 | 6.46 | 6.17 | 6.43 | 42.5M |
| 2022-09-28 | 6.34 | 6.41 | 6.14 | 6.19 | 35.9M |
| 2022-09-27 | 6.31 | 6.65 | 6.28 | 6.47 | 50.3M |
| 2022-09-26 | 6.20 | 6.35 | 6.05 | 6.26 | 28.1M |
| 2022-09-23 | 6.13 | 6.41 | 6.05 | 6.29 | 41.3M |
| 2022-09-22 | 6.22 | 6.33 | 6.11 | 6.13 | 28.8M |
| 2022-09-21 | 6.26 | 6.47 | 6.16 | 6.34 | 36.4M |
| 2022-09-20 | 6.26 | 6.61 | 6.21 | 6.36 | 55.4M |
| 2022-09-19 | 6.12 | 6.72 | 6.01 | 6.45 | 65.1M |
| 2022-09-16 | 6.18 | 6.32 | 6.04 | 6.16 | 48.9M |
| 2022-09-15 | 6.35 | 6.38 | 6.18 | 6.24 | 71.0M |
| 2022-09-14 | 5.85 | 6.52 | 5.84 | 6.52 | 87.3M |
| 2022-09-13 | 5.86 | 5.98 | 5.86 | 5.93 | 11.6M |
| 2022-09-09 | 5.80 | 5.87 | 5.79 | 5.86 | 8.6M |
| 2022-09-08 | 5.81 | 5.87 | 5.73 | 5.82 | 10.2M |
| 2022-09-07 | 5.90 | 5.91 | 5.78 | 5.80 | 15.9M |
| 2022-09-06 | 5.89 | 5.95 | 5.85 | 5.93 | 12.8M |
| 2022-09-05 | 5.80 | 5.89 | 5.80 | 5.84 | 14.4M |
| 2022-09-02 | 5.82 | 6.09 | 5.77 | 5.89 | 23.3M |
| 2022-09-01 | 5.80 | 5.97 | 5.74 | 5.91 | 23.3M |
| 2022-08-31 | 5.87 | 5.89 | 5.72 | 5.74 | 13.0M |
| 2022-08-30 | 5.77 | 5.88 | 5.75 | 5.85 | 12.1M |
| 2022-08-29 | 5.79 | 5.80 | 5.67 | 5.77 | 14.8M |
| 2022-08-26 | 5.90 | 6.00 | 5.77 | 5.84 | 14.3M |
| 2022-08-25 | 6.01 | 6.08 | 5.73 | 5.84 | 30.0M |
| 2022-08-24 | 6.18 | 6.25 | 6.07 | 6.10 | 9.2M |
| 2022-08-23 | 6.14 | 6.24 | 6.12 | 6.19 | 8.7M |
| 2022-08-22 | 6.08 | 6.16 | 6.02 | 6.15 | 8.1M |
| 2022-08-19 | 6.01 | 6.15 | 5.98 | 6.08 | 10.3M |
| 2022-08-18 | 6.10 | 6.10 | 6.00 | 6.02 | 7.6M |
| 2022-08-17 | 6.08 | 6.14 | 6.04 | 6.11 | 6.2M |
| 2022-08-16 | 6.04 | 6.08 | 6.03 | 6.07 | 5.8M |
| 2022-08-15 | 6.07 | 6.09 | 6.01 | 6.03 | 6.0M |
| 2022-08-12 | 6.00 | 6.09 | 5.99 | 6.07 | 7.7M |
| 2022-08-11 | 5.90 | 6.05 | 5.89 | 6.03 | 10.6M |
| 2022-08-10 | 5.91 | 5.92 | 5.82 | 5.86 | 6.6M |
| 2022-08-09 | 5.97 | 5.97 | 5.88 | 5.91 | 5.2M |
| 2022-08-08 | 5.89 | 5.98 | 5.88 | 5.95 | 7.9M |
| 2022-08-05 | 5.83 | 5.95 | 5.78 | 5.93 | 8.9M |
| 2022-08-04 | 5.79 | 5.82 | 5.69 | 5.82 | 8.0M |
| 2022-08-03 | 5.84 | 5.94 | 5.73 | 5.75 | 10.1M |
| 2022-08-02 | 6.03 | 6.03 | 5.72 | 5.85 | 14.4M |
| 2022-08-01 | 6.02 | 6.08 | 5.95 | 6.06 | 10.0M |
| 2022-07-29 | 6.22 | 6.24 | 6.02 | 6.04 | 15.6M |
| 2022-07-28 | 6.23 | 6.30 | 6.21 | 6.23 | 9.5M |
| 2022-07-27 | 6.29 | 6.29 | 6.17 | 6.20 | 9.5M |
| 2022-07-26 | 6.26 | 6.31 | 6.19 | 6.29 | 9.4M |
| 2022-07-25 | 6.18 | 6.34 | 6.16 | 6.19 | 12.3M |
| 2022-07-22 | 6.39 | 6.48 | 6.30 | 6.38 | 9.8M |
| 2022-07-21 | 6.45 | 6.52 | 6.38 | 6.44 | 8.5M |
| 2022-07-20 | 6.45 | 6.47 | 6.38 | 6.45 | 8.3M |
| 2022-07-19 | 6.41 | 6.48 | 6.33 | 6.43 | 10.2M |
| 2022-07-18 | 6.21 | 6.47 | 6.17 | 6.37 | 14.1M |
| 2022-07-15 | 6.50 | 6.50 | 6.16 | 6.17 | 18.7M |
| 2022-07-14 | 6.53 | 6.59 | 6.47 | 6.54 | 8.5M |
| 2022-07-13 | 6.54 | 6.59 | 6.50 | 6.53 | 8.2M |
| 2022-07-12 | 6.64 | 6.70 | 6.51 | 6.54 | 12.6M |
| 2022-07-11 | 6.60 | 6.64 | 6.46 | 6.57 | 9.2M |
| 2022-07-08 | 6.69 | 6.78 | 6.65 | 6.65 | 9.5M |
| 2022-07-07 | 6.72 | 6.77 | 6.63 | 6.69 | 8.9M |
| 2022-07-06 | 6.84 | 6.86 | 6.65 | 6.72 | 15.7M |
| 2022-07-05 | 7.04 | 7.04 | 6.75 | 6.85 | 19.0M |
| 2022-07-04 | 6.99 | 7.04 | 6.90 | 6.98 | 14.9M |
| 2022-07-01 | 7.15 | 7.15 | 6.96 | 6.99 | 21.1M |
| 2022-06-30 | 6.81 | 7.17 | 6.81 | 7.13 | 30.0M |
| 2022-06-29 | 6.94 | 7.01 | 6.83 | 6.83 | 17.6M |
| 2022-06-28 | 6.94 | 7.01 | 6.86 | 6.93 | 17.7M |
| 2022-06-27 | 6.68 | 6.95 | 6.66 | 6.94 | 27.9M |
| 2022-06-24 | 6.61 | 6.69 | 6.55 | 6.68 | 12.7M |
| 2022-06-23 | 6.46 | 6.59 | 6.34 | 6.58 | 14.9M |
| 2022-06-22 | 6.69 | 6.70 | 6.48 | 6.48 | 14.4M |
| 2022-06-21 | 6.74 | 6.85 | 6.62 | 6.69 | 15.2M |
| 2022-06-20 | 6.65 | 6.86 | 6.63 | 6.77 | 20.8M |
| 2022-06-17 | 6.58 | 6.71 | 6.52 | 6.63 | 14.7M |
| 2022-06-16 | 6.68 | 6.75 | 6.62 | 6.68 | 14.5M |
| 2022-06-15 | 6.71 | 6.79 | 6.63 | 6.69 | 18.5M |
| 2022-06-14 | 6.60 | 6.70 | 6.48 | 6.69 | 15.4M |
| 2022-06-13 | 6.69 | 6.75 | 6.56 | 6.66 | 17.2M |
| 2022-06-10 | 6.67 | 6.77 | 6.65 | 6.74 | 13.9M |
| 2022-06-09 | 6.84 | 6.87 | 6.66 | 6.72 | 18.0M |
| 2022-06-08 | 6.96 | 7.04 | 6.75 | 6.88 | 23.6M |
| 2022-06-07 | 7.09 | 7.13 | 6.91 | 7.01 | 22.5M |
| 2022-06-06 | 7.00 | 7.08 | 6.90 | 7.08 | 23.5M |
| 2022-06-02 | 7.10 | 7.15 | 6.95 | 6.97 | 29.8M |
| 2022-06-01 | 7.36 | 7.39 | 7.05 | 7.20 | 36.6M |
| 2022-05-31 | 7.27 | 7.40 | 7.15 | 7.32 | 38.2M |
| 2022-05-30 | 7.18 | 7.52 | 7.18 | 7.36 | 53.0M |
| 2022-05-27 | 7.21 | 7.34 | 7.05 | 7.13 | 34.3M |
| 2022-05-26 | 7.08 | 7.22 | 6.92 | 7.12 | 36.0M |
| 2022-05-25 | 6.92 | 7.10 | 6.90 | 7.05 | 30.9M |
| 2022-05-24 | 7.46 | 7.49 | 6.89 | 6.90 | 49.5M |
| 2022-05-23 | 7.58 | 7.60 | 7.37 | 7.45 | 44.0M |
| 2022-05-20 | 7.35 | 7.83 | 7.22 | 7.61 | 77.4M |
| 2022-05-19 | 7.49 | 7.96 | 7.30 | 7.43 | 97.8M |
| 2022-05-18 | 6.79 | 7.47 | 6.76 | 7.47 | 37.4M |
| 2022-05-17 | 7.00 | 7.04 | 6.74 | 6.79 | 38.5M |
| 2022-05-16 | 6.98 | 7.07 | 6.86 | 7.07 | 39.7M |
| 2022-05-13 | 7.15 | 7.20 | 6.89 | 6.97 | 35.4M |
| 2022-05-12 | 6.88 | 7.19 | 6.85 | 7.12 | 57.2M |
| 2022-05-11 | 7.13 | 7.28 | 6.88 | 6.95 | 52.9M |
| 2022-05-10 | 6.84 | 7.19 | 6.82 | 7.15 | 54.0M |
| 2022-05-09 | 6.84 | 7.10 | 6.81 | 6.97 | 40.7M |
| 2022-05-06 | 6.62 | 7.12 | 6.60 | 6.96 | 60.0M |
| 2022-05-05 | 6.87 | 7.18 | 6.66 | 6.87 | 83.4M |
| 2022-04-29 | 6.50 | 6.75 | 6.34 | 6.75 | 42.1M |
| 2022-04-28 | 6.14 | 6.14 | 6.14 | 6.14 | 8.2M |
| 2022-04-27 | 5.48 | 5.65 | 5.24 | 5.58 | 28.1M |
| 2022-04-26 | 5.76 | 6.04 | 5.55 | 5.64 | 26.3M |
| 2022-04-25 | 6.29 | 6.29 | 5.99 | 5.99 | 26.7M |
| 2022-04-22 | 6.89 | 7.04 | 6.54 | 6.66 | 43.7M |
| 2022-04-21 | 6.76 | 7.09 | 6.70 | 7.03 | 55.1M |
| 2022-04-20 | 6.59 | 6.99 | 6.57 | 6.84 | 41.6M |
| 2022-04-19 | 6.81 | 6.83 | 6.56 | 6.79 | 30.3M |
| 2022-04-18 | 6.82 | 7.03 | 6.50 | 6.87 | 30.7M |
| 2022-04-15 | 6.95 | 7.35 | 6.82 | 7.00 | 49.9M |
| 2022-04-14 | 6.97 | 7.01 | 6.76 | 6.95 | 37.5M |
| 2022-04-13 | 7.06 | 7.49 | 6.91 | 7.07 | 57.7M |
| 2022-04-12 | 6.63 | 7.28 | 6.47 | 7.26 | 59.3M |
| 2022-04-11 | 7.00 | 7.15 | 6.59 | 6.76 | 53.9M |
| 2022-04-08 | 6.32 | 6.95 | 6.29 | 6.79 | 56.1M |
| 2022-04-07 | 6.45 | 6.48 | 6.28 | 6.32 | 17.1M |
| 2022-04-06 | 6.20 | 6.59 | 6.17 | 6.50 | 30.1M |
| 2022-04-01 | 6.01 | 6.31 | 5.98 | 6.24 | 23.3M |
| 2022-03-31 | 6.04 | 6.19 | 6.04 | 6.08 | 20.9M |
| 2022-03-30 | 6.27 | 6.49 | 6.10 | 6.18 | 31.4M |
| 2022-03-29 | 5.93 | 6.17 | 5.88 | 6.02 | 20.6M |
| 2022-03-28 | 5.90 | 5.96 | 5.82 | 5.89 | 7.7M |
| 2022-03-25 | 5.86 | 6.03 | 5.85 | 5.92 | 13.7M |
| 2022-03-24 | 5.94 | 5.95 | 5.81 | 5.84 | 11.3M |
| 2022-03-23 | 6.00 | 6.01 | 5.92 | 5.96 | 9.5M |
| 2022-03-22 | 6.00 | 6.03 | 5.91 | 6.00 | 9.7M |
| 2022-03-21 | 6.09 | 6.12 | 5.95 | 6.02 | 10.8M |
| 2022-03-18 | 5.90 | 6.08 | 5.89 | 6.07 | 9.7M |
| 2022-03-17 | 5.94 | 6.06 | 5.91 | 5.93 | 12.6M |
| 2022-03-16 | 5.83 | 5.92 | 5.65 | 5.89 | 17.9M |
| 2022-03-15 | 6.19 | 6.19 | 5.70 | 5.76 | 20.9M |
| 2022-03-14 | 6.39 | 6.43 | 6.14 | 6.17 | 19.2M |
| 2022-03-11 | 6.41 | 6.47 | 6.18 | 6.44 | 25.7M |
| 2022-03-10 | 6.64 | 6.66 | 6.51 | 6.55 | 12.5M |
| 2022-03-09 | 6.55 | 6.72 | 6.20 | 6.50 | 20.6M |
| 2022-03-08 | 6.67 | 6.73 | 6.51 | 6.57 | 16.7M |
| 2022-03-07 | 6.80 | 6.81 | 6.63 | 6.66 | 15.0M |
| 2022-03-04 | 6.74 | 6.91 | 6.65 | 6.81 | 20.7M |
| 2022-03-03 | 6.76 | 6.83 | 6.73 | 6.76 | 17.2M |
| 2022-03-02 | 6.73 | 6.83 | 6.70 | 6.74 | 16.0M |
| 2022-03-01 | 6.77 | 6.89 | 6.72 | 6.81 | 16.4M |
| 2022-02-28 | 6.70 | 6.80 | 6.65 | 6.73 | 13.8M |
| 2022-02-25 | 6.69 | 6.85 | 6.69 | 6.74 | 18.6M |
| 2022-02-24 | 7.08 | 7.14 | 6.54 | 6.67 | 44.2M |
| 2022-02-23 | 7.07 | 7.21 | 7.03 | 7.12 | 21.5M |
| 2022-02-22 | 7.13 | 7.37 | 7.02 | 7.07 | 30.8M |
| 2022-02-21 | 7.10 | 7.27 | 7.06 | 7.21 | 22.7M |
| 2022-02-18 | 7.04 | 7.25 | 7.02 | 7.15 | 25.1M |
| 2022-02-17 | 7.56 | 7.61 | 7.12 | 7.17 | 44.8M |
| 2022-02-16 | 7.58 | 7.67 | 7.41 | 7.64 | 38.5M |
| 2022-02-15 | 7.65 | 7.99 | 7.43 | 7.66 | 47.3M |
| 2022-02-14 | 7.45 | 8.21 | 7.42 | 7.72 | 65.1M |
| 2022-02-11 | 7.29 | 7.86 | 7.22 | 7.61 | 68.3M |
| 2022-02-10 | 7.31 | 7.36 | 7.16 | 7.27 | 44.5M |
| 2022-02-09 | 7.00 | 7.79 | 6.93 | 7.47 | 73.6M |
| 2022-02-08 | 6.98 | 7.09 | 6.70 | 7.09 | 45.1M |
| 2022-02-07 | 6.97 | 7.13 | 6.82 | 7.04 | 52.5M |
| 2022-01-28 | 7.01 | 7.36 | 6.81 | 7.00 | 86.0M |
| 2022-01-27 | 6.84 | 7.26 | 6.82 | 7.26 | 67.0M |
| 2022-01-26 | 7.12 | 7.25 | 6.54 | 6.60 | 68.9M |
| 2022-01-25 | 7.41 | 7.61 | 7.08 | 7.16 | 96.9M |
| 2022-01-24 | 8.70 | 9.33 | 7.81 | 7.87 | 138.4M |
| 2022-01-21 | 8.56 | 8.56 | 8.15 | 8.56 | 85.8M |
| 2022-01-20 | 7.78 | 7.78 | 7.78 | 7.78 | 9.2M |
| 2022-01-19 | 6.40 | 7.07 | 6.28 | 7.07 | 47.4M |
| 2022-01-18 | 6.40 | 6.60 | 6.34 | 6.43 | 13.0M |
| 2022-01-17 | 6.34 | 6.44 | 6.31 | 6.37 | 8.2M |
| 2022-01-14 | 6.48 | 6.56 | 6.33 | 6.34 | 14.0M |
| 2022-01-13 | 6.39 | 6.52 | 6.35 | 6.49 | 13.6M |
| 2022-01-12 | 6.38 | 6.42 | 6.33 | 6.38 | 6.6M |
| 2022-01-11 | 6.39 | 6.46 | 6.36 | 6.40 | 8.8M |
| 2022-01-10 | 6.33 | 6.44 | 6.31 | 6.39 | 9.6M |
| 2022-01-07 | 6.43 | 6.47 | 6.32 | 6.34 | 11.5M |
| 2022-01-06 | 6.39 | 6.45 | 6.35 | 6.43 | 9.1M |
| 2022-01-05 | 6.36 | 6.45 | 6.34 | 6.41 | 13.5M |
| 2022-01-04 | 6.28 | 6.42 | 6.22 | 6.39 | 18.7M |