1.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.08 | 5.16 | 5.08 | 5.06 | 0.0M |
| 2024-12-30 | 5.21 | 5.21 | 5.16 | 5.00 | 0.0M |
| 2024-12-27 | 5.25 | 5.41 | 5.05 | 5.03 | 0.0M |
| 2024-12-24 | 5.63 | 5.63 | 5.63 | 5.58 | 0.0M |
| 2024-12-23 | 5.17 | 5.37 | 5.17 | 5.28 | 0.0M |
| 2024-12-20 | 5.21 | 5.27 | 4.66 | 5.25 | 0.0M |
| 2024-12-19 | 6.00 | 6.10 | 5.77 | 5.83 | 0.0M |
| 2024-12-18 | 6.60 | 6.69 | 6.55 | 6.63 | 0.0M |
| 2024-12-17 | 6.87 | 7.03 | 6.80 | 6.87 | 0.0M |
| 2024-12-16 | 7.22 | 7.22 | 6.85 | 6.96 | 0.0M |
| 2024-12-13 | 7.61 | 7.78 | 7.47 | 7.51 | 0.0M |
| 2024-12-12 | 7.94 | 8.03 | 7.85 | 7.90 | 0.0M |
| 2024-12-11 | 6.94 | 7.75 | 6.94 | 7.73 | 0.0M |
| 2024-12-10 | 7.09 | 7.24 | 6.64 | 6.81 | 0.0M |
| 2024-12-09 | 8.46 | 8.46 | 7.85 | 7.83 | 0.0M |
| 2024-12-06 | 9.25 | 9.41 | 9.10 | 9.31 | 0.0M |
| 2024-12-05 | 9.19 | 9.19 | 8.78 | 8.87 | 0.0M |
| 2024-12-04 | 9.00 | 9.26 | 8.94 | 8.93 | 0.0M |
| 2024-12-03 | 8.35 | 8.48 | 8.10 | 8.38 | 0.0M |
| 2024-12-02 | 7.93 | 8.05 | 7.76 | 7.85 | 0.0M |
| 2024-11-29 | 8.56 | 8.58 | 8.50 | 8.58 | 0.0M |
| 2024-11-28 | 9.05 | 9.05 | 8.63 | 8.52 | 0.0M |
| 2024-11-27 | 8.69 | 8.69 | 8.47 | 8.75 | 0.0M |
| 2024-11-26 | 7.98 | 8.51 | 7.73 | 8.77 | 0.0M |
| 2024-11-25 | 8.19 | 8.66 | 7.95 | 8.80 | 0.0M |
| 2024-11-22 | 5.86 | 6.00 | 5.83 | 6.02 | 0.0M |
| 2024-11-21 | 5.31 | 5.35 | 5.25 | 5.68 | 0.0M |
| 2024-11-20 | 5.35 | 5.42 | 5.35 | 5.30 | 0.0M |
| 2024-11-19 | 5.63 | 5.63 | 5.53 | 5.50 | 0.0M |
| 2024-11-18 | 5.62 | 5.62 | 5.38 | 5.67 | 0.0M |
| 2024-11-15 | 4.97 | 5.03 | 4.97 | 5.09 | 0.0M |
| 2024-11-14 | 5.49 | 5.49 | 5.09 | 5.04 | 0.0M |
| 2024-11-13 | 5.43 | 5.58 | 5.43 | 5.48 | 0.0M |
| 2024-11-12 | 5.95 | 6.07 | 5.40 | 5.33 | 0.0M |
| 2024-11-11 | 5.74 | 5.95 | 5.70 | 5.83 | 0.0M |
| 2024-11-08 | 5.34 | 5.52 | 5.33 | 5.41 | 0.0M |
| 2024-11-07 | 5.25 | 5.32 | 5.21 | 5.34 | 0.0M |
| 2024-11-06 | 4.79 | 4.97 | 4.76 | 5.01 | 0.0M |
| 2024-11-05 | 4.36 | 4.56 | 4.30 | 4.50 | 0.0M |
| 2024-11-04 | 4.59 | 4.60 | 4.57 | 4.46 | 0.0M |
| 2024-11-01 | 4.82 | 4.86 | 4.82 | 4.75 | 0.0M |
| 2024-10-31 | 4.85 | 4.89 | 4.85 | 4.86 | 0.0M |
| 2024-10-30 | 5.21 | 5.21 | 4.95 | 4.85 | 0.0M |
| 2024-10-29 | 5.20 | 5.26 | 5.18 | 5.13 | 0.0M |
| 2024-10-28 | 5.21 | 5.21 | 5.21 | 5.04 | 0.0M |
| 2024-10-25 | 6.09 | 6.13 | 6.09 | 5.88 | 0.0M |
| 2024-10-24 | 6.31 | 6.43 | 6.27 | 6.20 | 0.0M |
| 2024-10-23 | 6.12 | 6.12 | 6.04 | 5.96 | 0.0M |
| 2024-10-22 | 5.91 | 5.98 | 5.91 | 5.87 | 0.0M |
| 2024-10-21 | 6.12 | 6.12 | 5.91 | 5.90 | 0.0M |
| 2024-10-18 | 6.26 | 6.26 | 6.12 | 6.15 | 0.0M |
| 2024-10-17 | 5.96 | 6.09 | 5.81 | 6.22 | 0.0M |
| 2024-10-16 | 5.99 | 6.06 | 5.99 | 5.96 | 0.0M |
| 2024-10-15 | 6.42 | 6.55 | 6.40 | 6.12 | 0.0M |
| 2024-10-14 | 6.37 | 6.54 | 6.14 | 6.63 | 0.0M |
| 2024-10-11 | 5.16 | 5.65 | 5.16 | 5.61 | 0.0M |
| 2024-10-10 | 4.99 | 4.99 | 4.90 | 4.86 | 0.0M |
| 2024-10-09 | 5.10 | 5.10 | 5.07 | 5.13 | 0.0M |
| 2024-10-08 | 5.43 | 5.43 | 5.35 | 5.19 | 0.0M |
| 2024-10-07 | 5.70 | 5.70 | 5.50 | 5.66 | 0.0M |
| 2024-10-04 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2024-10-03 | 4.89 | 4.89 | 4.89 | 4.59 | 0.0M |
| 2024-10-02 | 5.33 | 5.33 | 5.33 | 5.17 | 0.0M |
| 2024-10-01 | 5.69 | 5.69 | 5.42 | 5.38 | 0.0M |
| 2024-09-30 | 5.96 | 5.96 | 5.96 | 5.83 | 0.0M |
| 2024-09-27 | 6.40 | 6.51 | 6.36 | 6.42 | 0.0M |
| 2024-09-26 | 6.30 | 6.33 | 6.30 | 6.19 | 0.0M |
| 2024-09-25 | 6.25 | 6.38 | 6.25 | 6.36 | 0.0M |
| 2024-09-24 | 6.12 | 6.12 | 6.10 | 6.17 | 0.0M |
| 2024-09-23 | 5.45 | 5.47 | 5.45 | 5.79 | 0.0M |
| 2024-09-20 | 6.05 | 6.05 | 5.98 | 5.91 | 0.0M |
| 2024-09-19 | 6.15 | 6.20 | 6.15 | 6.23 | 0.0M |
| 2024-09-18 | 5.39 | 5.39 | 5.20 | 5.12 | 0.0M |
| 2024-09-17 | 4.91 | 4.91 | 4.91 | 5.15 | 0.0M |
| 2024-09-16 | 4.74 | 4.74 | 4.51 | 4.47 | 0.0M |
| 2024-09-13 | 4.14 | 4.17 | 4.14 | 4.29 | 0.0M |
| 2024-09-12 | 4.23 | 4.23 | 4.23 | 4.18 | 0.0M |
| 2024-09-11 | 4.05 | 4.05 | 4.05 | 4.01 | 0.0M |
| 2024-09-10 | 4.21 | 4.21 | 4.19 | 4.22 | 0.0M |
| 2024-09-09 | 4.14 | 4.14 | 4.14 | 4.16 | 0.0M |
| 2024-09-06 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-09-05 | 4.12 | 4.12 | 4.12 | 4.06 | 0.0M |
| 2024-09-04 | 4.20 | 4.20 | 4.20 | 4.24 | 0.0M |
| 2024-09-03 | 4.48 | 4.48 | 4.48 | 4.26 | 0.0M |
| 2024-09-02 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-08-30 | 4.58 | 4.58 | 4.58 | 4.37 | 0.0M |
| 2024-08-29 | 4.83 | 4.83 | 4.83 | 4.95 | 0.0M |
| 2024-08-28 | 4.99 | 5.09 | 4.99 | 4.90 | 0.0M |
| 2024-08-27 | 5.45 | 5.45 | 5.20 | 5.17 | 0.0M |
| 2024-08-26 | 5.58 | 5.64 | 5.53 | 5.53 | 0.0M |
| 2024-08-23 | 5.54 | 5.54 | 5.54 | 5.53 | 0.0M |
| 2024-08-22 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2024-08-21 | 5.18 | 5.18 | 5.18 | 5.00 | 0.0M |
| 2024-08-20 | 5.18 | 5.18 | 5.18 | 5.05 | 0.0M |
| 2024-08-19 | 4.99 | 4.99 | 4.89 | 4.95 | 0.0M |
| 2024-08-16 | 5.49 | 5.49 | 5.13 | 5.14 | 0.0M |
| 2024-08-15 | 5.82 | 5.82 | 5.70 | 5.70 | 0.0M |
| 2024-08-14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0M |
| 2024-08-13 | 5.82 | 5.82 | 5.75 | 5.92 | 0.0M |
| 2024-08-12 | 5.25 | 5.43 | 5.25 | 5.92 | 0.0M |
| 2024-08-09 | 5.80 | 5.80 | 5.75 | 5.84 | 0.0M |
| 2024-08-08 | 4.77 | 4.77 | 4.75 | 4.75 | 0.0M |
| 2024-08-07 | 5.07 | 5.10 | 4.86 | 4.83 | 0.0M |
| 2024-08-06 | 5.09 | 5.10 | 5.09 | 5.02 | 0.0M |
| 2024-08-05 | 4.57 | 4.57 | 4.40 | 5.20 | 0.0M |
| 2024-08-02 | 5.54 | 5.63 | 5.54 | 5.22 | 0.0M |
| 2024-08-01 | 5.56 | 5.56 | 5.56 | 5.47 | 0.0M |
| 2024-07-31 | 5.82 | 5.82 | 5.61 | 5.63 | 0.0M |
| 2024-07-30 | 5.90 | 5.90 | 5.74 | 5.85 | 0.0M |
| 2024-07-29 | 6.07 | 6.07 | 5.86 | 5.71 | 0.0M |
| 2024-07-26 | 6.04 | 6.09 | 6.04 | 6.06 | 0.0M |
| 2024-07-25 | 5.94 | 5.94 | 5.85 | 5.85 | 0.0M |
| 2024-07-24 | 6.82 | 6.82 | 6.82 | 6.47 | 0.0M |
| 2024-07-23 | 7.16 | 7.30 | 7.16 | 7.14 | 0.0M |
| 2024-07-22 | 7.44 | 7.44 | 7.43 | 7.49 | 0.0M |
| 2024-07-19 | 6.38 | 6.42 | 6.29 | 6.39 | 0.0M |
| 2024-07-18 | 6.53 | 6.53 | 6.53 | 6.54 | 0.0M |
| 2024-07-17 | 6.86 | 6.86 | 6.71 | 6.63 | 0.0M |
| 2024-07-16 | 6.60 | 6.60 | 6.60 | 6.72 | 0.0M |
| 2024-07-15 | 6.57 | 6.68 | 6.53 | 6.66 | 0.0M |
| 2024-07-12 | 6.81 | 6.81 | 6.70 | 6.59 | 0.0M |
| 2024-07-11 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-07-10 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0M |
| 2024-07-09 | 6.37 | 6.51 | 6.37 | 6.77 | 0.0M |
| 2024-07-08 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-07-05 | 4.77 | 4.77 | 4.73 | 5.18 | 0.0M |
| 2024-07-04 | 5.27 | 5.53 | 5.01 | 5.05 | 0.0M |
| 2024-07-03 | 6.15 | 6.15 | 5.80 | 5.78 | 0.0M |
| 2024-07-02 | 6.07 | 6.21 | 6.07 | 6.21 | 0.0M |
| 2024-07-01 | 6.45 | 6.49 | 6.01 | 5.89 | 0.0M |
| 2024-06-28 | 6.71 | 6.71 | 6.58 | 6.56 | 0.0M |
| 2024-06-27 | 6.80 | 6.80 | 6.67 | 6.50 | 0.0M |
| 2024-06-26 | 7.09 | 7.09 | 7.09 | 6.80 | 0.0M |
| 2024-06-25 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-06-24 | 6.30 | 6.31 | 6.30 | 6.70 | 0.0M |
| 2024-06-21 | 6.74 | 6.90 | 6.74 | 6.79 | 0.0M |
| 2024-06-20 | 6.98 | 6.98 | 6.96 | 6.71 | 0.0M |
| 2024-06-19 | 7.01 | 7.01 | 7.01 | 6.69 | 0.0M |
| 2024-06-18 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-06-17 | 8.19 | 8.19 | 8.19 | 7.74 | 0.0M |
| 2024-06-14 | 8.27 | 8.39 | 8.27 | 8.24 | 0.0M |
| 2024-06-13 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0M |
| 2024-06-12 | 8.79 | 8.80 | 8.74 | 9.18 | 0.0M |
| 2024-06-11 | 9.15 | 9.32 | 9.15 | 8.95 | 0.0M |
| 2024-06-10 | 9.30 | 9.39 | 9.30 | 9.52 | 0.0M |
| 2024-06-07 | 11.21 | 11.21 | 11.10 | 11.38 | 0.0M |
| 2024-06-06 | 10.53 | 10.74 | 10.53 | 10.70 | 0.0M |
| 2024-06-05 | 11.40 | 11.40 | 10.84 | 10.87 | 0.0M |
| 2024-06-04 | 11.13 | 11.16 | 11.13 | 11.14 | 0.0M |
| 2024-06-03 | 11.45 | 11.45 | 11.35 | 11.27 | 0.0M |
| 2024-05-31 | 10.98 | 10.98 | 10.98 | 10.85 | 0.0M |
| 2024-05-30 | 11.60 | 11.86 | 11.60 | 11.17 | 0.0M |
| 2024-05-29 | 11.83 | 12.09 | 11.74 | 11.58 | 0.0M |
| 2024-05-28 | 10.07 | 10.07 | 10.07 | 10.82 | 0.0M |
| 2024-05-27 | 9.45 | 9.46 | 9.45 | 9.61 | 0.0M |
| 2024-05-24 | 9.51 | 9.51 | 9.18 | 9.17 | 0.0M |
| 2024-05-23 | 10.01 | 10.04 | 9.88 | 9.60 | 0.0M |
| 2024-05-22 | 10.07 | 10.07 | 9.78 | 10.52 | 0.0M |
| 2024-05-21 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0M |
| 2024-05-20 | 8.99 | 9.11 | 8.99 | 9.03 | 0.0M |
| 2024-05-17 | 9.44 | 9.58 | 9.44 | 9.74 | 0.0M |
| 2024-05-16 | 9.31 | 9.31 | 9.31 | 9.05 | 0.0M |
| 2024-05-15 | 8.74 | 8.74 | 8.37 | 8.95 | 0.0M |
| 2024-05-14 | 9.14 | 9.14 | 9.14 | 8.74 | 0.0M |
| 2024-05-13 | 9.59 | 9.59 | 9.50 | 9.38 | 0.0M |
| 2024-05-09 | 9.98 | 9.98 | 9.98 | 9.86 | 0.0M |
| 2024-05-08 | 9.59 | 9.97 | 9.92 | 9.97 | 0.0M |
| 2024-05-07 | 10.01 | 10.35 | 10.35 | 10.35 | 0.0M |
| 2024-05-06 | 10.67 | 10.67 | 10.67 | 10.67 | 0.0M |
| 2024-05-03 | 10.41 | 10.51 | 10.41 | 10.38 | 0.0M |
| 2024-05-02 | 10.50 | 10.50 | 10.50 | 10.71 | 0.0M |
| 2024-04-30 | 10.39 | 10.39 | 9.88 | 9.62 | 0.0M |
| 2024-04-29 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0M |
| 2024-04-26 | 11.14 | 11.14 | 11.14 | 10.97 | 0.0M |
| 2024-04-25 | 11.49 | 11.49 | 11.49 | 11.27 | 0.0M |
| 2024-04-24 | 12.53 | 12.53 | 12.16 | 12.07 | 0.0M |
| 2024-04-23 | 11.75 | 12.21 | 11.61 | 12.45 | 0.0M |
| 2024-04-22 | 12.27 | 12.37 | 12.27 | 12.20 | 0.0M |
| 2024-04-19 | 11.61 | 11.61 | 11.57 | 12.21 | 0.0M |
| 2024-04-18 | 10.03 | 10.20 | 10.03 | 10.42 | 0.0M |
| 2024-04-17 | 10.86 | 10.86 | 10.86 | 10.83 | 0.0M |
| 2024-04-16 | 10.80 | 10.99 | 10.62 | 10.92 | 0.0M |
| 2024-04-15 | 10.90 | 11.01 | 10.35 | 10.30 | 0.0M |
| 2024-04-12 | 11.60 | 11.60 | 11.35 | 11.13 | 0.0M |
| 2024-04-11 | 11.88 | 11.95 | 11.88 | 11.55 | 0.0M |
| 2024-04-10 | 12.14 | 12.14 | 11.61 | 11.70 | 0.0M |
| 2024-04-09 | 12.68 | 12.68 | 12.03 | 11.96 | 0.0M |
| 2024-04-08 | 12.64 | 12.64 | 12.64 | 12.88 | 0.0M |
| 2024-04-05 | 12.21 | 12.21 | 12.20 | 12.40 | 0.0M |
| 2024-04-04 | 12.50 | 12.57 | 12.49 | 12.85 | 0.0M |
| 2024-04-03 | 12.98 | 13.00 | 12.98 | 12.74 | 0.0M |
| 2024-04-02 | 13.21 | 13.21 | 12.79 | 13.04 | 0.0M |
| 2024-03-28 | 14.75 | 14.75 | 14.55 | 14.55 | 0.0M |
| 2024-03-27 | 14.47 | 14.80 | 14.28 | 14.25 | 0.0M |
| 2024-03-26 | 15.24 | 15.24 | 14.50 | 14.54 | 0.0M |
| 2024-03-25 | 14.48 | 14.48 | 14.42 | 14.82 | 0.0M |
| 2024-03-22 | 15.35 | 15.35 | 14.36 | 14.40 | 0.0M |
| 2024-03-21 | 15.29 | 15.35 | 15.29 | 15.72 | 0.0M |
| 2024-03-20 | 14.35 | 14.35 | 14.25 | 13.82 | 0.0M |
| 2024-03-19 | 12.90 | 12.90 | 12.90 | 14.96 | 0.0M |
| 2024-03-18 | 14.42 | 14.42 | 14.42 | 13.86 | 0.0M |
| 2024-03-15 | 15.93 | 15.93 | 15.93 | 15.42 | 0.0M |
| 2024-03-14 | 17.74 | 17.94 | 17.00 | 16.94 | 0.0M |
| 2024-03-13 | 18.20 | 18.20 | 17.99 | 18.07 | 0.0M |
| 2024-03-12 | 17.30 | 17.68 | 17.30 | 18.01 | 0.0M |
| 2024-03-11 | 16.70 | 17.00 | 16.70 | 16.69 | 0.0M |
| 2024-03-08 | 17.55 | 17.67 | 17.55 | 16.75 | 0.0M |
| 2024-03-07 | 17.00 | 17.00 | 16.90 | 16.79 | 0.0M |
| 2024-03-06 | 16.96 | 16.98 | 16.00 | 16.33 | 0.0M |
| 2024-03-05 | 17.88 | 17.93 | 17.20 | 17.38 | 0.0M |
| 2024-03-04 | 16.70 | 16.90 | 16.50 | 16.33 | 0.0M |
| 2024-03-01 | 17.48 | 17.60 | 17.34 | 17.51 | 0.0M |
| 2024-02-29 | 17.91 | 19.03 | 17.91 | 18.08 | 0.0M |
| 2024-02-28 | 17.89 | 17.90 | 17.89 | 18.04 | 0.0M |
| 2024-02-27 | 18.25 | 18.25 | 18.10 | 17.83 | 0.0M |
| 2024-02-26 | 17.47 | 17.47 | 17.47 | 18.09 | 0.0M |
| 2024-02-23 | 17.49 | 17.49 | 17.18 | 16.93 | 0.0M |
| 2024-02-22 | 18.36 | 18.76 | 18.36 | 18.30 | 0.0M |
| 2024-02-21 | 17.97 | 17.97 | 17.97 | 18.10 | 0.0M |