5.54
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.93 | 7.96 | 7.82 | 7.89 | 9.4M |
| 2022-12-29 | 7.95 | 8.00 | 7.85 | 7.88 | 10.2M |
| 2022-12-28 | 8.09 | 8.12 | 7.96 | 8.01 | 10.1M |
| 2022-12-27 | 7.93 | 8.12 | 7.91 | 8.10 | 16.3M |
| 2022-12-26 | 7.73 | 7.94 | 7.70 | 7.93 | 12.3M |
| 2022-12-23 | 7.80 | 7.83 | 7.70 | 7.74 | 12.9M |
| 2022-12-22 | 8.27 | 8.30 | 7.84 | 7.89 | 28.2M |
| 2022-12-21 | 8.29 | 8.40 | 8.18 | 8.27 | 15.6M |
| 2022-12-20 | 8.18 | 8.43 | 8.17 | 8.30 | 22.7M |
| 2022-12-19 | 8.66 | 8.77 | 8.13 | 8.21 | 41.3M |
| 2022-12-16 | 8.55 | 8.88 | 8.50 | 8.65 | 39.3M |
| 2022-12-15 | 8.50 | 8.74 | 8.42 | 8.58 | 26.5M |
| 2022-12-14 | 8.56 | 8.59 | 8.44 | 8.50 | 15.4M |
| 2022-12-13 | 8.47 | 8.64 | 8.42 | 8.55 | 24.0M |
| 2022-12-12 | 8.92 | 8.95 | 8.43 | 8.45 | 48.3M |
| 2022-12-09 | 8.58 | 8.95 | 8.52 | 8.95 | 51.4M |
| 2022-12-08 | 8.49 | 8.62 | 8.40 | 8.51 | 15.8M |
| 2022-12-07 | 8.56 | 8.60 | 8.42 | 8.52 | 17.1M |
| 2022-12-06 | 8.56 | 8.62 | 8.46 | 8.60 | 18.2M |
| 2022-12-05 | 8.52 | 8.65 | 8.49 | 8.64 | 22.1M |
| 2022-12-02 | 8.47 | 8.55 | 8.44 | 8.49 | 14.9M |
| 2022-12-01 | 8.46 | 8.60 | 8.45 | 8.48 | 22.9M |
| 2022-11-30 | 8.45 | 8.52 | 8.36 | 8.38 | 22.2M |
| 2022-11-29 | 8.25 | 8.51 | 8.25 | 8.51 | 32.2M |
| 2022-11-28 | 8.30 | 8.30 | 8.08 | 8.21 | 16.0M |
| 2022-11-25 | 8.41 | 8.45 | 8.28 | 8.37 | 15.6M |
| 2022-11-24 | 8.29 | 8.44 | 8.23 | 8.40 | 25.9M |
| 2022-11-23 | 8.10 | 8.27 | 8.05 | 8.25 | 20.6M |
| 2022-11-22 | 8.15 | 8.24 | 8.02 | 8.07 | 11.6M |
| 2022-11-21 | 8.07 | 8.19 | 7.91 | 8.17 | 12.5M |
| 2022-11-18 | 8.22 | 8.25 | 8.10 | 8.12 | 12.9M |
| 2022-11-17 | 8.27 | 8.30 | 8.13 | 8.23 | 16.0M |
| 2022-11-16 | 8.44 | 8.50 | 8.28 | 8.33 | 22.9M |
| 2022-11-15 | 8.40 | 8.48 | 8.32 | 8.45 | 24.0M |
| 2022-11-14 | 8.33 | 8.58 | 8.29 | 8.45 | 48.4M |
| 2022-11-11 | 8.22 | 8.29 | 8.12 | 8.29 | 31.6M |
| 2022-11-10 | 8.13 | 8.14 | 8.01 | 8.05 | 15.1M |
| 2022-11-09 | 8.20 | 8.24 | 8.13 | 8.15 | 12.7M |
| 2022-11-08 | 8.18 | 8.21 | 8.09 | 8.20 | 17.4M |
| 2022-11-07 | 8.06 | 8.22 | 8.02 | 8.15 | 21.0M |
| 2022-11-04 | 7.72 | 8.05 | 7.71 | 8.04 | 31.4M |
| 2022-11-03 | 7.68 | 7.76 | 7.66 | 7.72 | 13.6M |
| 2022-11-02 | 7.69 | 7.82 | 7.66 | 7.76 | 18.9M |
| 2022-11-01 | 7.55 | 7.73 | 7.52 | 7.73 | 18.9M |
| 2022-10-31 | 7.71 | 7.80 | 7.50 | 7.52 | 19.9M |
| 2022-10-28 | 8.05 | 8.09 | 7.71 | 7.74 | 22.2M |
| 2022-10-27 | 8.18 | 8.29 | 8.13 | 8.14 | 19.8M |
| 2022-10-26 | 8.03 | 8.25 | 7.97 | 8.18 | 26.2M |
| 2022-10-25 | 8.01 | 8.14 | 7.80 | 8.14 | 20.0M |
| 2022-10-24 | 8.08 | 8.28 | 8.02 | 8.04 | 20.2M |
| 2022-10-21 | 8.15 | 8.20 | 8.00 | 8.01 | 15.9M |
| 2022-10-20 | 8.20 | 8.28 | 7.93 | 8.15 | 23.0M |
| 2022-10-19 | 8.18 | 8.43 | 8.16 | 8.25 | 28.8M |
| 2022-10-18 | 8.32 | 8.34 | 8.15 | 8.19 | 19.1M |
| 2022-10-17 | 8.18 | 8.33 | 8.07 | 8.29 | 26.2M |
| 2022-10-14 | 8.20 | 8.35 | 8.13 | 8.26 | 30.0M |
| 2022-10-13 | 8.11 | 8.21 | 8.08 | 8.12 | 21.2M |
| 2022-10-12 | 8.13 | 8.28 | 7.94 | 8.26 | 35.9M |
| 2022-10-11 | 7.83 | 8.22 | 7.72 | 8.16 | 43.1M |
| 2022-10-10 | 7.87 | 7.91 | 7.57 | 7.63 | 16.4M |
| 2022-09-30 | 7.78 | 8.05 | 7.74 | 7.83 | 22.7M |
| 2022-09-29 | 7.78 | 7.87 | 7.68 | 7.79 | 17.0M |
| 2022-09-28 | 8.04 | 8.10 | 7.68 | 7.68 | 22.2M |
| 2022-09-27 | 7.83 | 8.15 | 7.70 | 8.12 | 22.5M |
| 2022-09-26 | 7.95 | 8.02 | 7.78 | 7.80 | 19.0M |
| 2022-09-23 | 8.25 | 8.38 | 7.97 | 8.06 | 20.2M |
| 2022-09-22 | 8.35 | 8.45 | 8.27 | 8.29 | 17.8M |
| 2022-09-21 | 8.13 | 8.29 | 8.02 | 8.28 | 16.2M |
| 2022-09-20 | 8.19 | 8.32 | 8.16 | 8.20 | 19.3M |
| 2022-09-19 | 8.03 | 8.17 | 7.96 | 8.10 | 18.6M |
| 2022-09-16 | 8.43 | 8.45 | 8.02 | 8.03 | 27.4M |
| 2022-09-15 | 8.83 | 8.92 | 8.37 | 8.47 | 29.7M |
| 2022-09-14 | 9.00 | 9.08 | 8.73 | 8.83 | 33.8M |
| 2022-09-13 | 9.34 | 9.39 | 9.12 | 9.19 | 20.2M |
| 2022-09-09 | 9.22 | 9.50 | 9.22 | 9.27 | 32.0M |
| 2022-09-08 | 9.51 | 9.53 | 9.18 | 9.22 | 29.7M |
| 2022-09-07 | 9.53 | 9.67 | 9.45 | 9.51 | 33.5M |
| 2022-09-06 | 9.35 | 9.68 | 9.27 | 9.63 | 46.9M |
| 2022-09-05 | 9.04 | 9.40 | 9.02 | 9.33 | 35.6M |
| 2022-09-02 | 8.98 | 9.19 | 8.70 | 9.03 | 34.9M |
| 2022-09-01 | 8.89 | 9.34 | 8.89 | 9.05 | 44.7M |
| 2022-08-31 | 9.42 | 9.50 | 8.90 | 8.99 | 49.0M |
| 2022-08-30 | 10.05 | 10.05 | 9.39 | 9.54 | 71.3M |
| 2022-08-29 | 9.77 | 10.38 | 9.59 | 10.09 | 101.2M |
| 2022-08-26 | 9.43 | 10.15 | 9.35 | 9.98 | 91.8M |
| 2022-08-25 | 9.51 | 9.67 | 9.23 | 9.40 | 64.5M |
| 2022-08-24 | 9.58 | 9.80 | 9.35 | 9.49 | 85.5M |
| 2022-08-23 | 9.28 | 9.60 | 9.10 | 9.58 | 90.8M |
| 2022-08-22 | 9.09 | 9.45 | 8.86 | 9.29 | 86.5M |
| 2022-08-19 | 8.77 | 8.86 | 8.73 | 8.74 | 18.3M |
| 2022-08-18 | 8.94 | 8.94 | 8.72 | 8.77 | 24.8M |
| 2022-08-17 | 9.12 | 9.15 | 8.88 | 8.94 | 28.4M |
| 2022-08-16 | 9.16 | 9.22 | 8.99 | 9.05 | 32.8M |
| 2022-08-15 | 9.15 | 9.30 | 9.11 | 9.17 | 27.1M |
| 2022-08-12 | 9.15 | 9.26 | 9.01 | 9.18 | 39.8M |
| 2022-08-11 | 8.99 | 9.27 | 8.99 | 9.15 | 54.7M |
| 2022-08-10 | 8.83 | 9.09 | 8.74 | 8.94 | 48.3M |
| 2022-08-09 | 8.51 | 8.93 | 8.42 | 8.88 | 61.3M |
| 2022-08-08 | 8.14 | 8.40 | 8.12 | 8.35 | 21.0M |
| 2022-08-05 | 8.09 | 8.18 | 8.00 | 8.18 | 16.5M |
| 2022-08-04 | 8.01 | 8.17 | 7.96 | 8.12 | 16.3M |
| 2022-08-03 | 7.97 | 8.17 | 7.93 | 7.96 | 21.6M |
| 2022-08-02 | 8.32 | 8.32 | 7.80 | 7.97 | 34.3M |
| 2022-08-01 | 8.50 | 8.61 | 8.36 | 8.43 | 27.1M |
| 2022-07-29 | 8.75 | 8.85 | 8.42 | 8.61 | 33.7M |
| 2022-07-28 | 8.60 | 8.72 | 8.56 | 8.66 | 17.6M |
| 2022-07-27 | 8.67 | 8.67 | 8.55 | 8.56 | 17.8M |
| 2022-07-26 | 8.75 | 8.75 | 8.64 | 8.70 | 18.3M |
| 2022-07-25 | 8.61 | 8.75 | 8.52 | 8.74 | 28.1M |
| 2022-07-22 | 8.59 | 8.71 | 8.51 | 8.62 | 26.7M |
| 2022-07-21 | 8.81 | 8.81 | 8.61 | 8.61 | 35.7M |
| 2022-07-20 | 9.04 | 9.04 | 8.75 | 8.86 | 54.1M |
| 2022-07-19 | 9.05 | 9.26 | 8.90 | 9.02 | 48.5M |
| 2022-07-18 | 8.85 | 9.04 | 8.73 | 9.04 | 45.1M |
| 2022-07-15 | 8.92 | 9.14 | 8.70 | 8.73 | 39.5M |
| 2022-07-14 | 9.15 | 9.20 | 8.90 | 8.95 | 34.3M |
| 2022-07-13 | 9.13 | 9.29 | 8.88 | 9.25 | 32.8M |
| 2022-07-12 | 9.20 | 9.33 | 9.12 | 9.12 | 21.2M |
| 2022-07-11 | 9.58 | 9.58 | 9.08 | 9.18 | 42.2M |
| 2022-07-08 | 10.22 | 10.31 | 9.73 | 9.73 | 45.6M |
| 2022-07-07 | 10.36 | 10.46 | 10.00 | 10.31 | 53.7M |
| 2022-07-06 | 10.80 | 11.05 | 10.15 | 10.31 | 112.0M |
| 2022-07-05 | 9.78 | 10.73 | 9.66 | 10.73 | 66.8M |
| 2022-07-04 | 9.71 | 9.89 | 9.59 | 9.75 | 31.5M |
| 2022-07-01 | 10.02 | 10.20 | 9.85 | 9.96 | 31.4M |
| 2022-06-30 | 9.73 | 10.27 | 9.61 | 10.16 | 46.6M |
| 2022-06-29 | 9.59 | 10.05 | 9.48 | 9.81 | 49.0M |
| 2022-06-28 | 9.51 | 9.77 | 9.45 | 9.64 | 38.2M |
| 2022-06-27 | 8.96 | 9.72 | 8.92 | 9.56 | 57.8M |
| 2022-06-24 | 8.75 | 9.10 | 8.75 | 8.96 | 31.7M |
| 2022-06-23 | 8.62 | 8.92 | 8.35 | 8.87 | 43.7M |
| 2022-06-22 | 8.76 | 9.03 | 8.61 | 8.61 | 30.8M |
| 2022-06-21 | 8.91 | 8.98 | 8.68 | 8.77 | 26.8M |
| 2022-06-20 | 9.23 | 9.35 | 8.98 | 9.03 | 33.7M |
| 2022-06-17 | 8.99 | 9.29 | 8.95 | 9.24 | 34.7M |
| 2022-06-16 | 9.15 | 9.29 | 8.94 | 9.09 | 56.7M |
| 2022-06-15 | 9.53 | 9.76 | 9.22 | 9.24 | 75.4M |
| 2022-06-14 | 9.80 | 10.05 | 9.11 | 9.26 | 107.1M |
| 2022-06-13 | 10.09 | 10.43 | 9.91 | 10.12 | 50.3M |
| 2022-06-10 | 9.81 | 10.32 | 9.62 | 10.20 | 44.5M |
| 2022-06-09 | 10.16 | 10.49 | 10.01 | 10.15 | 43.3M |
| 2022-06-08 | 10.10 | 10.47 | 9.89 | 10.22 | 57.1M |
| 2022-06-07 | 9.82 | 10.30 | 9.76 | 10.13 | 58.3M |
| 2022-06-06 | 9.48 | 10.05 | 9.44 | 9.82 | 57.5M |
| 2022-06-02 | 9.50 | 9.74 | 9.25 | 9.54 | 46.5M |
| 2022-06-01 | 9.65 | 10.00 | 9.39 | 9.56 | 62.9M |
| 2022-05-31 | 9.72 | 10.28 | 9.60 | 9.74 | 97.4M |
| 2022-05-30 | 9.93 | 10.07 | 9.42 | 9.73 | 87.0M |
| 2022-05-27 | 9.21 | 10.04 | 9.13 | 9.85 | 119.6M |
| 2022-05-26 | 8.48 | 9.26 | 8.39 | 9.13 | 77.6M |
| 2022-05-25 | 8.13 | 8.72 | 7.97 | 8.53 | 66.6M |
| 2022-05-24 | 8.29 | 8.58 | 7.91 | 7.94 | 55.6M |
| 2022-05-23 | 8.35 | 8.45 | 8.22 | 8.31 | 40.9M |
| 2022-05-20 | 8.40 | 8.74 | 8.20 | 8.35 | 70.7M |
| 2022-05-19 | 7.55 | 8.26 | 7.40 | 8.14 | 70.2M |
| 2022-05-18 | 7.96 | 8.00 | 7.70 | 7.72 | 44.7M |
| 2022-05-17 | 7.79 | 8.05 | 7.64 | 7.97 | 65.7M |
| 2022-05-16 | 7.60 | 8.11 | 7.58 | 7.82 | 88.3M |
| 2022-05-13 | 7.29 | 7.60 | 7.26 | 7.37 | 36.5M |
| 2022-05-12 | 7.53 | 7.55 | 7.10 | 7.25 | 35.7M |
| 2022-05-11 | 7.26 | 7.83 | 7.23 | 7.47 | 60.6M |
| 2022-05-10 | 7.30 | 7.44 | 6.93 | 7.25 | 71.8M |
| 2022-05-09 | 7.64 | 7.79 | 7.55 | 7.70 | 27.0M |
| 2022-05-06 | 7.79 | 7.94 | 7.47 | 7.70 | 47.9M |
| 2022-05-05 | 7.50 | 8.07 | 7.41 | 7.90 | 48.6M |
| 2022-04-29 | 6.95 | 7.62 | 6.93 | 7.52 | 51.9M |
| 2022-04-28 | 6.88 | 7.10 | 6.68 | 6.93 | 49.3M |
| 2022-04-27 | 6.18 | 6.99 | 6.04 | 6.90 | 67.8M |
| 2022-04-26 | 6.99 | 7.04 | 6.44 | 6.44 | 53.4M |
| 2022-04-25 | 7.61 | 7.80 | 7.16 | 7.16 | 46.0M |
| 2022-04-22 | 7.91 | 8.10 | 7.64 | 7.96 | 47.9M |
| 2022-04-21 | 8.32 | 8.50 | 7.80 | 7.91 | 78.9M |
| 2022-04-20 | 8.80 | 8.97 | 8.46 | 8.54 | 84.2M |
| 2022-04-19 | 8.72 | 9.23 | 8.53 | 9.00 | 99.2M |
| 2022-04-18 | 8.40 | 9.09 | 8.21 | 8.90 | 111.0M |
| 2022-04-15 | 8.92 | 9.28 | 8.46 | 8.59 | 156.3M |
| 2022-04-14 | 7.75 | 8.47 | 7.61 | 8.47 | 93.3M |
| 2022-04-13 | 7.27 | 7.90 | 7.18 | 7.70 | 84.7M |
| 2022-04-12 | 6.97 | 7.48 | 6.92 | 7.34 | 60.5M |
| 2022-04-11 | 6.93 | 7.09 | 6.81 | 6.85 | 30.7M |
| 2022-04-08 | 6.77 | 6.89 | 6.60 | 6.85 | 21.3M |
| 2022-04-07 | 6.95 | 7.00 | 6.74 | 6.74 | 21.8M |
| 2022-04-06 | 7.03 | 7.05 | 6.92 | 7.03 | 15.6M |
| 2022-04-01 | 7.00 | 7.07 | 6.95 | 7.05 | 14.7M |
| 2022-03-31 | 7.14 | 7.23 | 6.98 | 7.11 | 24.8M |
| 2022-03-30 | 6.80 | 7.21 | 6.79 | 7.13 | 39.0M |
| 2022-03-29 | 6.78 | 6.84 | 6.59 | 6.77 | 20.2M |
| 2022-03-28 | 6.87 | 6.95 | 6.64 | 6.78 | 21.8M |
| 2022-03-25 | 6.77 | 7.03 | 6.73 | 6.88 | 31.6M |
| 2022-03-24 | 6.81 | 6.84 | 6.67 | 6.74 | 11.8M |
| 2022-03-23 | 6.75 | 6.80 | 6.68 | 6.75 | 10.1M |
| 2022-03-22 | 6.81 | 6.85 | 6.72 | 6.75 | 13.4M |
| 2022-03-21 | 6.75 | 6.86 | 6.70 | 6.80 | 11.9M |
| 2022-03-18 | 6.60 | 6.76 | 6.56 | 6.73 | 14.5M |
| 2022-03-17 | 6.56 | 6.76 | 6.56 | 6.60 | 18.7M |
| 2022-03-16 | 6.40 | 6.53 | 6.13 | 6.50 | 19.4M |
| 2022-03-15 | 6.70 | 6.70 | 6.27 | 6.29 | 22.4M |
| 2022-03-14 | 6.66 | 6.91 | 6.65 | 6.70 | 20.3M |
| 2022-03-11 | 6.70 | 6.83 | 6.60 | 6.79 | 18.0M |
| 2022-03-10 | 6.65 | 6.84 | 6.59 | 6.80 | 25.1M |
| 2022-03-09 | 6.85 | 6.91 | 6.18 | 6.53 | 39.1M |
| 2022-03-08 | 7.14 | 7.14 | 6.81 | 6.85 | 32.6M |
| 2022-03-07 | 7.28 | 7.48 | 7.19 | 7.27 | 31.6M |
| 2022-03-04 | 7.52 | 7.52 | 7.19 | 7.23 | 36.9M |
| 2022-03-03 | 7.59 | 7.66 | 7.51 | 7.56 | 29.6M |
| 2022-03-02 | 7.25 | 7.66 | 7.21 | 7.53 | 49.7M |
| 2022-03-01 | 7.21 | 7.29 | 7.17 | 7.25 | 19.2M |
| 2022-02-28 | 7.09 | 7.33 | 7.04 | 7.20 | 28.8M |
| 2022-02-25 | 7.39 | 7.49 | 6.99 | 7.13 | 46.4M |
| 2022-02-24 | 7.50 | 7.71 | 7.21 | 7.35 | 44.3M |
| 2022-02-23 | 7.37 | 7.61 | 7.30 | 7.55 | 35.7M |
| 2022-02-22 | 7.40 | 7.54 | 7.27 | 7.40 | 29.2M |
| 2022-02-21 | 7.52 | 7.55 | 7.36 | 7.49 | 35.3M |
| 2022-02-18 | 7.04 | 7.55 | 6.94 | 7.52 | 53.7M |
| 2022-02-17 | 7.18 | 7.20 | 7.06 | 7.09 | 25.5M |
| 2022-02-16 | 7.10 | 7.29 | 7.09 | 7.20 | 29.2M |
| 2022-02-15 | 7.18 | 7.24 | 6.97 | 7.04 | 34.4M |
| 2022-02-14 | 7.48 | 7.49 | 7.14 | 7.25 | 50.1M |
| 2022-02-11 | 7.70 | 7.90 | 7.55 | 7.56 | 71.1M |
| 2022-02-10 | 7.50 | 7.84 | 7.38 | 7.81 | 65.1M |
| 2022-02-09 | 7.42 | 7.42 | 7.29 | 7.37 | 29.0M |
| 2022-02-08 | 7.19 | 7.44 | 7.12 | 7.42 | 47.3M |
| 2022-02-07 | 6.65 | 7.24 | 6.65 | 7.18 | 45.7M |
| 2022-01-28 | 6.56 | 6.62 | 6.31 | 6.59 | 18.4M |
| 2022-01-27 | 6.54 | 6.69 | 6.42 | 6.48 | 18.5M |
| 2022-01-26 | 6.59 | 6.66 | 6.34 | 6.57 | 19.7M |
| 2022-01-25 | 6.96 | 7.22 | 6.48 | 6.59 | 32.5M |
| 2022-01-24 | 6.90 | 7.02 | 6.82 | 6.96 | 13.5M |
| 2022-01-21 | 6.90 | 7.04 | 6.85 | 6.98 | 17.9M |
| 2022-01-20 | 7.10 | 7.14 | 6.85 | 6.88 | 23.3M |
| 2022-01-19 | 7.15 | 7.29 | 7.08 | 7.13 | 17.4M |
| 2022-01-18 | 7.19 | 7.24 | 7.07 | 7.13 | 18.2M |
| 2022-01-17 | 7.26 | 7.36 | 7.16 | 7.20 | 20.1M |
| 2022-01-14 | 7.19 | 7.37 | 7.18 | 7.34 | 26.3M |
| 2022-01-13 | 7.37 | 7.51 | 7.27 | 7.31 | 28.8M |
| 2022-01-12 | 7.36 | 7.39 | 7.24 | 7.34 | 22.0M |
| 2022-01-11 | 7.16 | 7.38 | 7.15 | 7.34 | 41.3M |
| 2022-01-10 | 7.07 | 7.20 | 7.02 | 7.19 | 29.5M |
| 2022-01-07 | 7.01 | 7.14 | 6.96 | 7.04 | 26.1M |
| 2022-01-06 | 6.87 | 7.06 | 6.84 | 7.02 | 20.9M |
| 2022-01-05 | 7.08 | 7.08 | 6.81 | 6.85 | 23.8M |
| 2022-01-04 | 6.95 | 7.05 | 6.92 | 7.04 | 24.3M |