8.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 5.50 | 5.55 | 5.45 | 5.54 | 3.9M |
| 2022-12-29 | 5.39 | 5.55 | 5.36 | 5.48 | 5.6M |
| 2022-12-28 | 5.49 | 5.51 | 5.40 | 5.42 | 4.4M |
| 2022-12-27 | 5.43 | 5.50 | 5.38 | 5.49 | 3.7M |
| 2022-12-26 | 5.44 | 5.47 | 5.40 | 5.43 | 3.9M |
| 2022-12-23 | 5.47 | 5.53 | 5.38 | 5.42 | 4.7M |
| 2022-12-22 | 5.60 | 5.63 | 5.47 | 5.49 | 3.9M |
| 2022-12-21 | 5.56 | 5.60 | 5.47 | 5.53 | 4.3M |
| 2022-12-20 | 5.54 | 5.62 | 5.48 | 5.54 | 4.0M |
| 2022-12-19 | 5.72 | 5.73 | 5.50 | 5.54 | 5.4M |
| 2022-12-16 | 5.72 | 5.75 | 5.65 | 5.69 | 3.7M |
| 2022-12-15 | 5.84 | 5.91 | 5.70 | 5.72 | 5.7M |
| 2022-12-14 | 5.70 | 5.86 | 5.70 | 5.84 | 6.4M |
| 2022-12-13 | 5.66 | 5.80 | 5.63 | 5.74 | 5.3M |
| 2022-12-12 | 5.72 | 5.75 | 5.61 | 5.64 | 4.4M |
| 2022-12-09 | 5.75 | 5.81 | 5.64 | 5.69 | 5.3M |
| 2022-12-08 | 5.80 | 5.88 | 5.72 | 5.75 | 5.1M |
| 2022-12-07 | 5.70 | 5.85 | 5.67 | 5.80 | 8.4M |
| 2022-12-06 | 5.72 | 5.82 | 5.68 | 5.70 | 6.4M |
| 2022-12-05 | 5.74 | 5.77 | 5.69 | 5.72 | 7.4M |
| 2022-12-02 | 5.58 | 5.73 | 5.58 | 5.69 | 8.0M |
| 2022-12-01 | 5.63 | 5.69 | 5.56 | 5.58 | 7.3M |
| 2022-11-30 | 5.56 | 5.65 | 5.54 | 5.62 | 7.2M |
| 2022-11-29 | 5.46 | 5.56 | 5.44 | 5.55 | 8.5M |
| 2022-11-28 | 5.45 | 5.51 | 5.40 | 5.46 | 5.0M |
| 2022-11-25 | 5.47 | 5.54 | 5.44 | 5.50 | 5.9M |
| 2022-11-24 | 5.38 | 5.53 | 5.37 | 5.49 | 7.8M |
| 2022-11-23 | 5.45 | 5.45 | 5.33 | 5.37 | 3.8M |
| 2022-11-22 | 5.43 | 5.47 | 5.39 | 5.41 | 3.3M |
| 2022-11-21 | 5.46 | 5.46 | 5.40 | 5.43 | 3.6M |
| 2022-11-18 | 5.52 | 5.56 | 5.46 | 5.47 | 5.4M |
| 2022-11-17 | 5.54 | 5.54 | 5.49 | 5.51 | 4.5M |
| 2022-11-16 | 5.47 | 5.60 | 5.45 | 5.52 | 5.8M |
| 2022-11-15 | 5.44 | 5.49 | 5.44 | 5.48 | 5.8M |
| 2022-11-14 | 5.49 | 5.52 | 5.44 | 5.46 | 3.7M |
| 2022-11-11 | 5.53 | 5.57 | 5.48 | 5.48 | 5.0M |
| 2022-11-10 | 5.44 | 5.53 | 5.44 | 5.49 | 4.7M |
| 2022-11-09 | 5.45 | 5.52 | 5.41 | 5.48 | 6.0M |
| 2022-11-08 | 5.42 | 5.45 | 5.38 | 5.43 | 5.8M |
| 2022-11-07 | 5.34 | 5.44 | 5.33 | 5.41 | 6.1M |
| 2022-11-04 | 5.31 | 5.36 | 5.31 | 5.35 | 4.9M |
| 2022-11-03 | 5.35 | 5.38 | 5.29 | 5.32 | 4.6M |
| 2022-11-02 | 5.38 | 5.42 | 5.35 | 5.38 | 4.9M |
| 2022-11-01 | 5.38 | 5.42 | 5.29 | 5.40 | 4.3M |
| 2022-10-31 | 5.35 | 5.38 | 5.23 | 5.30 | 4.1M |
| 2022-10-28 | 5.46 | 5.46 | 5.28 | 5.32 | 6.6M |
| 2022-10-27 | 5.30 | 5.46 | 5.30 | 5.45 | 6.0M |
| 2022-10-26 | 5.28 | 5.44 | 5.25 | 5.40 | 6.1M |
| 2022-10-25 | 5.26 | 5.32 | 5.19 | 5.28 | 3.6M |
| 2022-10-24 | 5.33 | 5.40 | 5.24 | 5.25 | 5.9M |
| 2022-10-21 | 5.31 | 5.40 | 5.31 | 5.36 | 4.5M |
| 2022-10-20 | 5.31 | 5.35 | 5.29 | 5.34 | 3.8M |
| 2022-10-19 | 5.34 | 5.37 | 5.29 | 5.30 | 3.7M |
| 2022-10-18 | 5.34 | 5.38 | 5.30 | 5.34 | 4.7M |
| 2022-10-17 | 5.30 | 5.37 | 5.23 | 5.34 | 4.2M |
| 2022-10-14 | 5.29 | 5.39 | 5.28 | 5.31 | 4.9M |
| 2022-10-13 | 5.30 | 5.30 | 5.20 | 5.26 | 4.3M |
| 2022-10-12 | 5.21 | 5.29 | 5.13 | 5.29 | 4.7M |
| 2022-10-11 | 5.21 | 5.25 | 5.08 | 5.18 | 4.9M |
| 2022-10-10 | 5.23 | 5.37 | 5.17 | 5.21 | 5.0M |
| 2022-09-30 | 5.36 | 5.38 | 5.19 | 5.20 | 6.7M |
| 2022-09-29 | 5.53 | 5.67 | 5.31 | 5.35 | 10.4M |
| 2022-09-28 | 5.49 | 5.74 | 5.44 | 5.55 | 17.0M |
| 2022-09-27 | 5.43 | 5.49 | 5.35 | 5.47 | 6.8M |
| 2022-09-26 | 5.57 | 5.58 | 5.35 | 5.38 | 9.2M |
| 2022-09-23 | 5.75 | 5.76 | 5.55 | 5.62 | 9.7M |
| 2022-09-22 | 5.82 | 5.88 | 5.66 | 5.72 | 11.1M |
| 2022-09-21 | 5.65 | 5.90 | 5.60 | 5.84 | 15.8M |
| 2022-09-20 | 5.37 | 5.83 | 5.36 | 5.70 | 13.6M |
| 2022-09-19 | 5.53 | 5.53 | 5.30 | 5.34 | 6.6M |
| 2022-09-16 | 5.71 | 5.74 | 5.48 | 5.49 | 7.9M |
| 2022-09-15 | 5.78 | 5.84 | 5.58 | 5.65 | 10.7M |
| 2022-09-14 | 5.60 | 5.82 | 5.58 | 5.77 | 8.8M |
| 2022-09-13 | 5.64 | 5.74 | 5.62 | 5.68 | 6.3M |
| 2022-09-09 | 5.64 | 5.70 | 5.59 | 5.64 | 4.0M |
| 2022-09-08 | 5.65 | 5.69 | 5.55 | 5.63 | 6.7M |
| 2022-09-07 | 5.56 | 5.75 | 5.53 | 5.68 | 8.2M |
| 2022-09-06 | 5.60 | 5.62 | 5.56 | 5.58 | 3.5M |
| 2022-09-05 | 5.56 | 5.63 | 5.53 | 5.59 | 4.0M |
| 2022-09-02 | 5.51 | 5.66 | 5.47 | 5.58 | 7.5M |
| 2022-09-01 | 5.53 | 5.57 | 5.46 | 5.47 | 5.1M |
| 2022-08-31 | 5.57 | 5.62 | 5.48 | 5.51 | 5.7M |
| 2022-08-30 | 5.50 | 5.57 | 5.47 | 5.56 | 5.8M |
| 2022-08-29 | 5.35 | 5.51 | 5.32 | 5.51 | 4.7M |
| 2022-08-26 | 5.44 | 5.47 | 5.37 | 5.40 | 3.0M |
| 2022-08-25 | 5.37 | 5.42 | 5.30 | 5.40 | 3.1M |
| 2022-08-24 | 5.47 | 5.48 | 5.34 | 5.35 | 3.4M |
| 2022-08-23 | 5.45 | 5.49 | 5.42 | 5.47 | 2.6M |
| 2022-08-22 | 5.43 | 5.47 | 5.40 | 5.46 | 3.6M |
| 2022-08-19 | 5.45 | 5.48 | 5.41 | 5.42 | 2.8M |
| 2022-08-18 | 5.50 | 5.50 | 5.42 | 5.45 | 4.0M |
| 2022-08-17 | 5.47 | 5.54 | 5.46 | 5.49 | 2.6M |
| 2022-08-16 | 5.36 | 5.52 | 5.35 | 5.49 | 5.8M |
| 2022-08-15 | 5.40 | 5.40 | 5.32 | 5.36 | 2.1M |
| 2022-08-12 | 5.37 | 5.40 | 5.34 | 5.37 | 2.4M |
| 2022-08-11 | 5.33 | 5.37 | 5.30 | 5.34 | 3.4M |
| 2022-08-10 | 5.30 | 5.31 | 5.26 | 5.29 | 1.6M |
| 2022-08-09 | 5.35 | 5.37 | 5.29 | 5.31 | 2.2M |
| 2022-08-08 | 5.36 | 5.38 | 5.31 | 5.36 | 1.6M |
| 2022-08-05 | 5.30 | 5.36 | 5.26 | 5.36 | 3.0M |
| 2022-08-04 | 5.25 | 5.30 | 5.19 | 5.30 | 2.7M |
| 2022-08-03 | 5.25 | 5.35 | 5.17 | 5.17 | 3.7M |
| 2022-08-02 | 5.45 | 5.45 | 5.24 | 5.25 | 5.5M |
| 2022-08-01 | 5.42 | 5.52 | 5.42 | 5.47 | 2.2M |
| 2022-07-29 | 5.52 | 5.54 | 5.45 | 5.47 | 2.4M |
| 2022-07-28 | 5.52 | 5.55 | 5.49 | 5.51 | 2.5M |
| 2022-07-27 | 5.47 | 5.53 | 5.44 | 5.52 | 3.0M |
| 2022-07-26 | 5.45 | 5.49 | 5.35 | 5.48 | 3.1M |
| 2022-07-25 | 5.48 | 5.49 | 5.41 | 5.45 | 1.8M |
| 2022-07-22 | 5.49 | 5.52 | 5.43 | 5.46 | 2.7M |
| 2022-07-21 | 5.50 | 5.54 | 5.46 | 5.46 | 2.7M |
| 2022-07-20 | 5.45 | 5.51 | 5.40 | 5.50 | 3.9M |
| 2022-07-19 | 5.35 | 5.44 | 5.34 | 5.44 | 3.1M |
| 2022-07-18 | 5.22 | 5.38 | 5.21 | 5.37 | 4.7M |
| 2022-07-15 | 5.42 | 5.42 | 5.22 | 5.23 | 5.4M |
| 2022-07-14 | 5.46 | 5.46 | 5.39 | 5.40 | 3.3M |
| 2022-07-13 | 5.48 | 5.49 | 5.40 | 5.46 | 3.1M |
| 2022-07-12 | 5.57 | 5.59 | 5.42 | 5.45 | 5.0M |
| 2022-07-11 | 5.59 | 5.63 | 5.51 | 5.56 | 4.7M |
| 2022-07-08 | 5.54 | 5.67 | 5.51 | 5.60 | 10.1M |
| 2022-07-07 | 5.57 | 5.60 | 5.50 | 5.51 | 6.8M |
| 2022-07-06 | 5.51 | 5.62 | 5.44 | 5.56 | 7.8M |
| 2022-07-05 | 5.56 | 5.65 | 5.45 | 5.51 | 7.6M |
| 2022-07-04 | 5.49 | 5.56 | 5.43 | 5.52 | 7.5M |
| 2022-07-01 | 5.38 | 5.45 | 5.34 | 5.44 | 4.6M |
| 2022-06-30 | 5.40 | 5.49 | 5.36 | 5.38 | 7.0M |
| 2022-06-29 | 5.49 | 5.49 | 5.38 | 5.38 | 4.7M |
| 2022-06-28 | 5.45 | 5.52 | 5.44 | 5.47 | 5.8M |
| 2022-06-27 | 5.42 | 5.48 | 5.39 | 5.45 | 7.0M |
| 2022-06-24 | 5.37 | 5.41 | 5.34 | 5.40 | 3.7M |
| 2022-06-23 | 5.31 | 5.38 | 5.29 | 5.37 | 3.4M |
| 2022-06-22 | 5.43 | 5.47 | 5.33 | 5.33 | 3.5M |
| 2022-06-21 | 5.42 | 5.44 | 5.32 | 5.42 | 4.6M |
| 2022-06-20 | 5.42 | 5.50 | 5.40 | 5.41 | 3.2M |
| 2022-06-17 | 5.45 | 5.50 | 5.37 | 5.41 | 3.6M |
| 2022-06-16 | 5.50 | 5.57 | 5.44 | 5.46 | 6.1M |
| 2022-06-15 | 5.35 | 5.57 | 5.34 | 5.47 | 6.9M |
| 2022-06-14 | 5.24 | 5.37 | 5.17 | 5.36 | 5.4M |
| 2022-06-13 | 5.31 | 5.33 | 5.25 | 5.28 | 2.9M |
| 2022-06-10 | 5.26 | 5.32 | 5.25 | 5.30 | 3.4M |
| 2022-06-09 | 5.37 | 5.41 | 5.28 | 5.29 | 2.9M |
| 2022-06-08 | 5.31 | 5.38 | 5.26 | 5.37 | 4.7M |
| 2022-06-07 | 5.39 | 5.42 | 5.30 | 5.36 | 3.2M |
| 2022-06-06 | 5.36 | 5.42 | 5.35 | 5.40 | 3.6M |
| 2022-06-02 | 5.39 | 5.41 | 5.33 | 5.38 | 3.2M |
| 2022-06-01 | 5.44 | 5.49 | 5.36 | 5.40 | 3.3M |
| 2022-05-31 | 5.30 | 5.43 | 5.30 | 5.43 | 4.0M |
| 2022-05-30 | 5.32 | 5.37 | 5.28 | 5.34 | 3.1M |
| 2022-05-27 | 5.32 | 5.38 | 5.27 | 5.33 | 4.8M |
| 2022-05-26 | 5.28 | 5.31 | 5.21 | 5.30 | 3.3M |
| 2022-05-25 | 5.13 | 5.26 | 5.13 | 5.25 | 2.3M |
| 2022-05-24 | 5.35 | 5.35 | 5.15 | 5.17 | 4.9M |
| 2022-05-23 | 5.28 | 5.37 | 5.28 | 5.36 | 3.2M |
| 2022-05-20 | 5.26 | 5.32 | 5.22 | 5.31 | 4.4M |
| 2022-05-19 | 5.21 | 5.28 | 5.19 | 5.22 | 3.6M |
| 2022-05-18 | 5.19 | 5.30 | 5.17 | 5.28 | 3.5M |
| 2022-05-17 | 5.27 | 5.31 | 5.15 | 5.19 | 4.1M |
| 2022-05-16 | 5.28 | 5.31 | 5.22 | 5.27 | 3.2M |
| 2022-05-13 | 5.33 | 5.33 | 5.25 | 5.28 | 2.7M |
| 2022-05-12 | 5.15 | 5.27 | 5.15 | 5.26 | 4.1M |
| 2022-05-11 | 5.22 | 5.37 | 5.17 | 5.17 | 6.0M |
| 2022-05-10 | 5.19 | 5.24 | 5.16 | 5.23 | 4.5M |
| 2022-05-09 | 5.15 | 5.27 | 5.15 | 5.24 | 3.4M |
| 2022-05-06 | 5.11 | 5.28 | 5.02 | 5.16 | 6.2M |
| 2022-05-05 | 5.12 | 5.27 | 5.06 | 5.22 | 5.9M |
| 2022-04-29 | 5.00 | 5.20 | 4.99 | 5.09 | 9.8M |
| 2022-04-28 | 4.89 | 5.13 | 4.86 | 4.95 | 9.7M |
| 2022-04-27 | 5.01 | 5.04 | 4.75 | 4.97 | 15.3M |
| 2022-04-26 | 5.55 | 5.59 | 5.16 | 5.16 | 18.9M |
| 2022-04-25 | 6.10 | 6.11 | 5.68 | 5.73 | 23.4M |
| 2022-04-22 | 5.57 | 6.09 | 5.57 | 6.09 | 25.5M |
| 2022-04-21 | 5.60 | 5.75 | 5.50 | 5.54 | 6.4M |
| 2022-04-20 | 5.65 | 5.72 | 5.58 | 5.60 | 3.8M |
| 2022-04-19 | 5.55 | 5.65 | 5.53 | 5.65 | 3.1M |
| 2022-04-18 | 5.42 | 5.57 | 5.34 | 5.57 | 4.4M |
| 2022-04-15 | 5.55 | 5.55 | 5.41 | 5.42 | 4.1M |
| 2022-04-14 | 5.54 | 5.62 | 5.53 | 5.56 | 2.6M |
| 2022-04-13 | 5.56 | 5.59 | 5.49 | 5.51 | 3.8M |
| 2022-04-12 | 5.42 | 5.61 | 5.42 | 5.59 | 3.4M |
| 2022-04-11 | 5.53 | 5.62 | 5.47 | 5.48 | 3.0M |
| 2022-04-08 | 5.62 | 5.69 | 5.50 | 5.57 | 4.8M |
| 2022-04-07 | 5.77 | 5.78 | 5.61 | 5.66 | 6.0M |
| 2022-04-06 | 5.60 | 5.89 | 5.59 | 5.78 | 12.3M |
| 2022-04-01 | 5.50 | 5.63 | 5.45 | 5.62 | 5.1M |
| 2022-03-31 | 5.36 | 5.55 | 5.35 | 5.50 | 4.9M |
| 2022-03-30 | 5.33 | 5.40 | 5.32 | 5.39 | 2.6M |
| 2022-03-29 | 5.39 | 5.41 | 5.29 | 5.32 | 3.2M |
| 2022-03-28 | 5.41 | 5.44 | 5.30 | 5.36 | 3.7M |
| 2022-03-25 | 5.32 | 5.47 | 5.32 | 5.44 | 4.7M |
| 2022-03-24 | 5.34 | 5.38 | 5.30 | 5.31 | 2.0M |
| 2022-03-23 | 5.35 | 5.38 | 5.31 | 5.38 | 2.6M |
| 2022-03-22 | 5.25 | 5.41 | 5.24 | 5.35 | 4.3M |
| 2022-03-21 | 5.20 | 5.31 | 5.19 | 5.29 | 2.9M |
| 2022-03-18 | 5.16 | 5.25 | 5.14 | 5.24 | 2.9M |
| 2022-03-17 | 5.23 | 5.26 | 5.16 | 5.16 | 4.4M |
| 2022-03-16 | 5.07 | 5.22 | 4.98 | 5.19 | 4.8M |
| 2022-03-15 | 5.15 | 5.28 | 5.01 | 5.03 | 6.8M |
| 2022-03-14 | 5.28 | 5.32 | 5.17 | 5.18 | 3.2M |
| 2022-03-11 | 5.21 | 5.35 | 5.16 | 5.32 | 3.9M |
| 2022-03-10 | 5.33 | 5.38 | 5.27 | 5.30 | 4.0M |
| 2022-03-09 | 5.38 | 5.42 | 5.01 | 5.26 | 6.8M |
| 2022-03-08 | 5.53 | 5.59 | 5.36 | 5.37 | 6.5M |
| 2022-03-07 | 5.60 | 5.62 | 5.53 | 5.55 | 2.8M |
| 2022-03-04 | 5.67 | 5.70 | 5.57 | 5.59 | 3.8M |
| 2022-03-03 | 5.65 | 5.70 | 5.65 | 5.69 | 2.9M |
| 2022-03-02 | 5.62 | 5.68 | 5.60 | 5.65 | 2.3M |
| 2022-03-01 | 5.60 | 5.65 | 5.56 | 5.64 | 2.6M |
| 2022-02-28 | 5.59 | 5.60 | 5.46 | 5.57 | 3.6M |
| 2022-02-25 | 5.60 | 5.67 | 5.56 | 5.59 | 4.4M |
| 2022-02-24 | 5.74 | 5.76 | 5.50 | 5.55 | 6.6M |
| 2022-02-23 | 5.76 | 5.79 | 5.68 | 5.76 | 3.8M |
| 2022-02-22 | 5.78 | 5.79 | 5.67 | 5.71 | 3.7M |
| 2022-02-21 | 5.79 | 5.81 | 5.73 | 5.80 | 3.1M |
| 2022-02-18 | 5.73 | 5.80 | 5.69 | 5.79 | 3.3M |
| 2022-02-17 | 5.81 | 5.81 | 5.72 | 5.75 | 3.6M |
| 2022-02-16 | 5.78 | 5.84 | 5.77 | 5.81 | 2.4M |
| 2022-02-15 | 5.87 | 5.89 | 5.74 | 5.78 | 4.4M |
| 2022-02-14 | 5.71 | 5.89 | 5.65 | 5.89 | 5.5M |
| 2022-02-11 | 5.83 | 5.83 | 5.71 | 5.71 | 4.2M |
| 2022-02-10 | 5.89 | 5.91 | 5.79 | 5.84 | 4.2M |
| 2022-02-09 | 5.72 | 5.93 | 5.69 | 5.87 | 9.5M |
| 2022-02-08 | 5.58 | 5.71 | 5.55 | 5.68 | 5.8M |
| 2022-02-07 | 5.62 | 5.63 | 5.51 | 5.58 | 5.7M |
| 2022-01-28 | 5.45 | 5.63 | 5.42 | 5.51 | 4.1M |
| 2022-01-27 | 5.55 | 5.56 | 5.39 | 5.40 | 3.4M |
| 2022-01-26 | 5.52 | 5.60 | 5.46 | 5.53 | 3.9M |
| 2022-01-25 | 5.72 | 5.72 | 5.51 | 5.53 | 5.0M |
| 2022-01-24 | 5.81 | 5.82 | 5.69 | 5.72 | 4.3M |
| 2022-01-21 | 5.84 | 5.88 | 5.79 | 5.84 | 3.7M |
| 2022-01-20 | 5.98 | 6.01 | 5.82 | 5.83 | 5.8M |
| 2022-01-19 | 5.94 | 6.03 | 5.91 | 5.98 | 5.6M |
| 2022-01-18 | 6.13 | 6.20 | 5.91 | 5.93 | 8.4M |
| 2022-01-17 | 6.00 | 6.15 | 5.98 | 6.11 | 6.3M |
| 2022-01-14 | 6.16 | 6.16 | 5.98 | 6.01 | 9.3M |
| 2022-01-13 | 6.25 | 6.32 | 6.11 | 6.13 | 7.6M |
| 2022-01-12 | 6.23 | 6.27 | 6.17 | 6.23 | 5.3M |
| 2022-01-11 | 6.24 | 6.31 | 6.16 | 6.17 | 5.1M |
| 2022-01-10 | 6.22 | 6.24 | 6.10 | 6.22 | 5.7M |
| 2022-01-07 | 6.28 | 6.38 | 6.19 | 6.20 | 5.1M |
| 2022-01-06 | 6.30 | 6.34 | 6.26 | 6.29 | 4.4M |
| 2022-01-05 | 6.34 | 6.44 | 6.24 | 6.30 | 4.9M |
| 2022-01-04 | 6.21 | 6.45 | 6.14 | 6.35 | 8.8M |