마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.27 5.68 5.20 5.63 57.0M
2023-12-28 5.14 5.30 5.05 5.27 16.0M
2023-12-27 5.02 5.21 5.02 5.16 14.4M
2023-12-26 5.20 5.20 5.02 5.05 14.4M
2023-12-25 5.16 5.23 5.09 5.18 14.9M
2023-12-22 5.30 5.34 5.16 5.18 20.0M
2023-12-21 5.34 5.38 5.19 5.30 22.6M
2023-12-20 5.39 5.50 5.36 5.41 14.6M
2023-12-19 5.35 5.41 5.30 5.39 12.7M
2023-12-18 5.45 5.45 5.30 5.34 16.7M
2023-12-15 5.54 5.56 5.43 5.47 17.0M
2023-12-14 5.62 5.67 5.50 5.54 21.0M
2023-12-13 5.65 5.69 5.59 5.64 20.8M
2023-12-12 5.64 5.69 5.60 5.65 19.2M
2023-12-11 5.54 5.65 5.49 5.65 22.1M
2023-12-08 5.61 5.68 5.51 5.54 26.5M
2023-12-07 5.63 5.72 5.58 5.63 33.6M
2023-12-06 5.45 5.65 5.45 5.63 54.1M
2023-12-05 5.68 5.69 5.48 5.48 52.2M
2023-12-04 5.69 5.75 5.62 5.74 55.9M
2023-12-01 5.81 5.81 5.64 5.68 63.8M
2023-11-30 6.05 6.14 5.71 5.83 109.1M
2023-11-29 6.75 6.95 6.13 6.17 170.5M
2023-11-28 5.51 6.52 5.47 6.52 58.4M
2023-11-27 5.37 5.47 5.36 5.43 8.7M
2023-11-24 5.50 5.54 5.35 5.37 7.1M
2023-11-23 5.37 5.48 5.37 5.47 6.1M
2023-11-22 5.43 5.49 5.39 5.39 8.3M
2023-11-21 5.57 5.57 5.44 5.45 7.7M
2023-11-20 5.52 5.56 5.50 5.55 6.2M
2023-11-17 5.49 5.54 5.46 5.53 6.2M
2023-11-16 5.50 5.55 5.45 5.49 7.1M
2023-11-15 5.55 5.55 5.48 5.50 8.1M
2023-11-14 5.51 5.57 5.47 5.51 11.6M
2023-11-13 5.45 5.53 5.43 5.53 17.1M
2023-11-10 5.35 5.52 5.31 5.43 15.4M
2023-11-09 5.43 5.46 5.31 5.34 9.3M
2023-11-08 5.45 5.48 5.38 5.41 9.5M
2023-11-07 5.38 5.49 5.34 5.46 10.7M
2023-11-06 5.36 5.39 5.32 5.37 10.1M
2023-11-03 5.23 5.35 5.23 5.33 8.9M
2023-11-02 5.29 5.38 5.21 5.23 9.7M
2023-11-01 5.26 5.37 5.24 5.35 11.4M
2023-10-31 5.22 5.35 5.18 5.29 14.1M
2023-10-30 5.07 5.26 5.05 5.24 13.9M
2023-10-27 5.08 5.10 4.95 5.07 8.9M
2023-10-26 5.06 5.10 4.97 5.07 7.6M
2023-10-25 5.05 5.10 5.02 5.05 6.5M
2023-10-24 4.92 5.06 4.86 5.04 8.2M
2023-10-23 5.00 5.06 4.89 4.92 6.8M
2023-10-20 5.09 5.20 5.01 5.03 7.2M
2023-10-19 5.10 5.21 5.06 5.10 8.0M
2023-10-18 5.19 5.20 5.09 5.09 6.2M
2023-10-17 5.17 5.20 5.14 5.18 6.4M
2023-10-16 5.27 5.30 5.13 5.17 8.1M
2023-10-13 5.17 5.32 5.15 5.27 11.9M
2023-10-12 5.21 5.21 5.14 5.17 7.2M
2023-10-11 5.15 5.20 5.10 5.17 9.2M
2023-10-10 5.10 5.13 5.07 5.10 4.4M
2023-10-09 5.03 5.13 5.02 5.09 7.9M
2023-09-28 4.91 5.07 4.89 5.05 8.2M
2023-09-27 4.92 4.95 4.88 4.88 5.3M
2023-09-26 4.94 4.99 4.90 4.92 4.7M
2023-09-25 5.02 5.02 4.92 4.99 6.4M
2023-09-22 4.92 5.01 4.90 5.01 5.7M
2023-09-21 4.91 4.95 4.86 4.92 5.0M
2023-09-20 4.94 5.00 4.89 4.89 4.3M
2023-09-19 5.03 5.03 4.94 4.95 5.0M
2023-09-18 5.02 5.06 4.97 5.02 4.8M
2023-09-15 5.06 5.09 5.00 5.03 5.7M
2023-09-14 5.07 5.09 5.00 5.03 8.2M
2023-09-13 5.11 5.13 5.04 5.08 6.8M
2023-09-12 5.13 5.16 5.09 5.12 7.1M
2023-09-11 5.20 5.20 5.10 5.13 8.2M
2023-09-08 5.07 5.16 5.06 5.13 8.0M
2023-09-07 5.14 5.19 5.08 5.11 12.8M
2023-09-06 5.07 5.18 5.02 5.17 17.0M
2023-09-05 4.95 5.07 4.95 5.04 8.6M
2023-09-04 4.91 4.99 4.89 4.99 6.6M
2023-09-01 4.91 4.97 4.88 4.89 6.5M
2023-08-31 4.87 4.97 4.82 4.89 10.6M
2023-08-30 4.76 4.88 4.75 4.87 10.5M
2023-08-29 4.59 4.76 4.56 4.75 7.8M
2023-08-28 4.72 4.75 4.56 4.59 8.7M
2023-08-25 4.60 4.63 4.48 4.51 7.7M
2023-08-24 4.60 4.69 4.58 4.62 5.0M
2023-08-23 4.70 4.71 4.61 4.62 5.0M
2023-08-22 4.72 4.74 4.62 4.72 6.2M
2023-08-21 4.76 4.78 4.67 4.69 4.9M
2023-08-18 4.77 4.81 4.72 4.73 6.5M
2023-08-17 4.75 4.79 4.68 4.78 6.7M
2023-08-16 4.81 4.83 4.73 4.75 5.6M
2023-08-15 4.86 4.91 4.78 4.81 6.5M
2023-08-14 4.86 4.91 4.78 4.88 7.0M
2023-08-11 4.98 4.99 4.85 4.85 6.2M
2023-08-10 4.97 5.03 4.97 4.97 4.6M
2023-08-09 5.07 5.08 4.98 4.99 6.2M
2023-08-08 5.11 5.13 5.05 5.09 5.2M
2023-08-07 5.12 5.15 5.08 5.09 6.0M
2023-08-04 5.10 5.16 5.08 5.14 7.3M
2023-08-03 5.11 5.11 5.05 5.09 4.3M
2023-08-02 5.10 5.14 5.08 5.11 4.9M
2023-08-01 5.09 5.12 5.07 5.11 5.3M
2023-07-31 5.08 5.12 5.05 5.10 6.0M
2023-07-28 5.02 5.07 4.95 5.07 5.4M
2023-07-27 5.08 5.14 5.01 5.02 6.4M
2023-07-26 5.15 5.16 5.07 5.10 5.2M
2023-07-25 5.10 5.16 5.07 5.15 5.9M
2023-07-24 5.02 5.11 4.99 5.09 6.1M
2023-07-21 5.09 5.14 5.02 5.03 5.4M
2023-07-20 5.17 5.18 5.06 5.07 5.3M
2023-07-19 5.17 5.21 5.12 5.16 5.0M
2023-07-18 5.13 5.21 5.12 5.17 6.6M
2023-07-17 5.10 5.16 5.07 5.14 5.4M
2023-07-14 5.14 5.15 5.10 5.14 6.5M
2023-07-13 5.02 5.11 5.01 5.11 6.1M
2023-07-12 5.08 5.14 5.00 5.01 5.1M
2023-07-11 5.04 5.11 5.00 5.09 4.9M
2023-07-10 5.09 5.09 5.00 5.02 5.7M
2023-07-07 5.10 5.14 5.02 5.07 5.8M
2023-07-06 5.07 5.20 5.05 5.14 9.6M
2023-07-05 5.12 5.13 5.06 5.07 5.7M
2023-07-04 5.05 5.11 5.03 5.11 7.0M
2023-07-03 5.02 5.13 5.02 5.05 8.1M
2023-06-30 4.93 5.02 4.91 5.01 6.0M
2023-06-29 4.82 4.96 4.80 4.95 7.5M
2023-06-28 4.89 4.89 4.70 4.84 7.3M
2023-06-27 4.78 4.89 4.75 4.87 5.8M
2023-06-26 4.88 4.88 4.74 4.75 8.2M
2023-06-21 5.01 5.01 4.85 4.89 7.8M
2023-06-20 5.05 5.07 4.99 5.00 6.1M
2023-06-19 5.06 5.13 5.05 5.06 7.6M
2023-06-16 4.96 5.08 4.91 5.07 9.6M
2023-06-15 5.04 5.04 4.94 4.95 6.8M
2023-06-14 5.06 5.08 5.00 5.02 5.1M
2023-06-13 5.07 5.10 5.05 5.06 3.8M
2023-06-12 5.00 5.12 4.99 5.09 6.0M
2023-06-09 5.01 5.04 4.95 5.00 6.4M
2023-06-08 5.09 5.09 4.97 5.00 6.7M
2023-06-07 5.02 5.10 5.02 5.10 5.4M
2023-06-06 5.17 5.18 5.02 5.03 8.1M
2023-06-05 5.20 5.22 5.15 5.17 5.4M
2023-06-02 5.18 5.22 5.15 5.18 5.8M
2023-06-01 5.14 5.19 5.09 5.14 6.4M
2023-05-31 5.11 5.19 5.10 5.17 7.4M
2023-05-30 5.08 5.11 5.01 5.10 6.4M
2023-05-29 5.12 5.12 5.03 5.05 5.9M
2023-05-26 5.05 5.10 5.00 5.09 6.0M
2023-05-25 5.04 5.06 4.93 5.03 7.3M
2023-05-24 5.00 5.04 4.94 5.02 6.6M
2023-05-23 5.03 5.07 4.97 4.99 7.1M
2023-05-22 5.02 5.07 4.98 5.05 9.5M
2023-05-19 4.93 5.05 4.91 5.03 14.1M
2023-05-18 4.85 4.92 4.83 4.90 9.8M
2023-05-17 4.77 4.84 4.74 4.84 8.6M
2023-05-16 4.76 4.83 4.71 4.78 9.5M
2023-05-15 4.71 4.76 4.67 4.76 5.9M
2023-05-12 4.76 4.81 4.70 4.71 5.5M
2023-05-11 4.73 4.79 4.72 4.77 5.7M
2023-05-10 4.72 4.76 4.67 4.73 6.6M
2023-05-09 4.80 4.85 4.71 4.73 9.8M
2023-05-08 4.82 4.84 4.77 4.82 6.5M
2023-05-05 4.84 4.85 4.73 4.79 9.9M
2023-05-04 4.85 4.89 4.79 4.86 9.3M
2023-04-28 4.64 4.83 4.64 4.83 9.5M
2023-04-27 4.73 4.78 4.65 4.67 14.8M
2023-04-26 4.75 4.84 4.70 4.80 12.1M
2023-04-25 4.95 4.98 4.70 4.74 13.5M
2023-04-24 5.02 5.06 4.92 4.94 11.2M
2023-04-21 5.36 5.36 5.02 5.03 20.0M
2023-04-20 5.42 5.45 5.31 5.36 9.9M
2023-04-19 5.45 5.55 5.40 5.42 9.9M
2023-04-18 5.63 5.67 5.43 5.46 14.8M
2023-04-17 5.69 5.73 5.61 5.64 8.5M
2023-04-14 5.70 5.76 5.58 5.73 12.4M
2023-04-13 5.84 5.85 5.66 5.68 15.5M
2023-04-12 5.80 5.90 5.76 5.88 12.5M
2023-04-11 5.83 5.85 5.75 5.80 11.7M
2023-04-10 5.94 5.99 5.77 5.81 17.3M
2023-04-07 5.90 5.96 5.83 5.94 20.4M
2023-04-06 5.85 6.06 5.81 5.92 35.7M
2023-04-04 5.68 5.95 5.67 5.89 32.7M
2023-04-03 5.59 5.71 5.59 5.71 12.3M
2023-03-31 5.63 5.63 5.51 5.58 8.2M
2023-03-30 5.60 5.66 5.55 5.57 7.2M
2023-03-29 5.60 5.67 5.54 5.63 8.3M
2023-03-28 5.69 5.70 5.56 5.58 8.5M
2023-03-27 5.77 5.78 5.60 5.70 11.2M
2023-03-24 5.75 5.78 5.65 5.74 12.6M
2023-03-23 5.68 5.80 5.67 5.75 14.5M
2023-03-22 5.62 5.73 5.56 5.71 16.5M
2023-03-21 5.55 5.61 5.48 5.61 13.0M
2023-03-20 5.49 5.56 5.43 5.52 8.8M
2023-03-17 5.39 5.52 5.39 5.49 9.4M
2023-03-16 5.43 5.52 5.35 5.37 7.8M
2023-03-15 5.43 5.57 5.40 5.47 8.3M
2023-03-14 5.44 5.45 5.29 5.43 10.8M
2023-03-13 5.51 5.54 5.39 5.46 12.2M
2023-03-10 5.50 5.60 5.47 5.55 15.3M
2023-03-09 5.43 5.58 5.38 5.54 17.5M
2023-03-08 5.24 5.40 5.22 5.39 10.8M
2023-03-07 5.41 5.47 5.23 5.24 14.2M
2023-03-06 5.46 5.49 5.40 5.43 8.3M
2023-03-03 5.45 5.51 5.38 5.45 9.4M
2023-03-02 5.52 5.53 5.41 5.44 11.1M
2023-03-01 5.43 5.53 5.37 5.52 14.2M
2023-02-28 5.42 5.48 5.35 5.42 12.7M
2023-02-27 5.50 5.56 5.35 5.42 19.1M
2023-02-24 5.60 5.68 5.47 5.52 23.8M
2023-02-23 5.37 5.67 5.37 5.58 35.2M
2023-02-22 5.31 5.45 5.29 5.40 11.0M
2023-02-21 5.30 5.37 5.27 5.32 8.9M
2023-02-20 5.29 5.32 5.23 5.32 8.6M
2023-02-17 5.36 5.42 5.25 5.28 10.9M
2023-02-16 5.45 5.57 5.31 5.36 20.3M
2023-02-15 5.39 5.55 5.36 5.51 16.6M
2023-02-14 5.41 5.42 5.34 5.37 6.3M
2023-02-13 5.38 5.41 5.34 5.39 8.3M
2023-02-10 5.37 5.48 5.36 5.41 8.4M
2023-02-09 5.25 5.41 5.21 5.39 11.3M
2023-02-08 5.33 5.34 5.25 5.26 5.6M
2023-02-07 5.29 5.33 5.25 5.33 8.6M
2023-02-06 5.28 5.31 5.25 5.28 6.5M
2023-02-03 5.28 5.31 5.19 5.30 8.3M
2023-02-02 5.26 5.33 5.23 5.28 9.8M
2023-02-01 5.16 5.26 5.15 5.26 9.2M
2023-01-31 5.12 5.17 5.10 5.16 9.6M
2023-01-30 5.17 5.20 5.13 5.19 7.6M
2023-01-20 5.12 5.14 5.09 5.12 5.9M
2023-01-19 5.06 5.12 5.03 5.10 6.4M
2023-01-18 5.04 5.06 5.01 5.06 5.1M
2023-01-17 4.96 5.07 4.95 5.04 9.3M
2023-01-16 4.88 4.97 4.87 4.97 8.6M
2023-01-13 4.90 4.93 4.84 4.88 6.2M
2023-01-12 4.82 4.93 4.80 4.91 7.6M
2023-01-11 4.90 4.95 4.81 4.83 6.3M
2023-01-10 4.91 4.94 4.87 4.91 5.4M
2023-01-09 4.90 4.96 4.90 4.90 5.6M
2023-01-06 4.88 4.95 4.87 4.90 7.3M
2023-01-05 4.93 4.93 4.87 4.89 6.7M
2023-01-04 4.90 4.96 4.88 4.92 7.3M
2023-01-03 4.77 4.92 4.75 4.91 7.5M