마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.33 6.33 6.24 6.30 2.2M
2022-12-29 6.35 6.36 6.25 6.28 2.8M
2022-12-28 6.47 6.51 6.32 6.35 2.9M
2022-12-27 6.52 6.60 6.44 6.48 2.6M
2022-12-26 6.42 6.59 6.42 6.52 4.3M
2022-12-23 6.40 6.77 6.17 6.61 9.0M
2022-12-22 6.88 6.96 6.50 6.53 9.3M
2022-12-21 6.57 6.57 6.45 6.49 2.7M
2022-12-20 6.59 6.65 6.48 6.57 3.1M
2022-12-19 6.65 6.79 6.50 6.65 5.6M
2022-12-16 6.75 6.76 6.62 6.63 3.1M
2022-12-15 6.72 6.76 6.68 6.75 2.3M
2022-12-14 6.85 6.87 6.64 6.70 5.1M
2022-12-13 6.79 6.88 6.73 6.86 3.4M
2022-12-12 6.94 7.01 6.72 6.78 6.9M
2022-12-09 7.03 7.03 6.93 6.98 4.4M
2022-12-08 7.03 7.10 6.95 6.98 4.9M
2022-12-07 7.09 7.14 7.02 7.06 5.3M
2022-12-06 7.25 7.29 7.06 7.09 12.0M
2022-12-05 7.09 7.42 7.02 7.34 15.9M
2022-12-02 7.08 7.11 6.97 7.01 5.8M
2022-12-01 6.99 7.08 6.93 7.08 7.4M
2022-11-30 7.10 7.15 6.95 6.95 8.6M
2022-11-29 7.20 7.22 7.01 7.15 11.3M
2022-11-28 7.03 7.29 6.91 7.15 13.7M
2022-11-25 7.20 7.43 7.10 7.15 18.2M
2022-11-24 7.30 7.45 7.11 7.18 25.2M
2022-11-23 6.77 7.91 6.73 7.65 40.2M
2022-11-22 6.44 6.95 6.40 6.81 16.8M
2022-11-21 6.44 6.47 6.37 6.47 2.5M
2022-11-18 6.54 6.59 6.44 6.44 4.1M
2022-11-17 6.59 6.61 6.48 6.56 2.7M
2022-11-16 6.61 6.66 6.56 6.59 3.0M
2022-11-15 6.52 6.61 6.51 6.60 3.2M
2022-11-14 6.59 6.64 6.52 6.54 3.1M
2022-11-11 6.52 6.64 6.50 6.52 4.8M
2022-11-10 6.51 6.51 6.43 6.43 4.0M
2022-11-09 6.56 6.61 6.51 6.53 2.1M
2022-11-08 6.58 6.63 6.51 6.54 2.6M
2022-11-07 6.58 6.72 6.56 6.61 4.0M
2022-11-04 6.53 6.59 6.50 6.58 4.2M
2022-11-03 6.46 6.55 6.41 6.50 3.5M
2022-11-02 6.40 6.49 6.39 6.47 3.9M
2022-11-01 6.36 6.42 6.30 6.41 3.7M
2022-10-31 6.01 6.43 6.01 6.32 5.8M
2022-10-28 6.30 6.33 6.03 6.03 5.0M
2022-10-27 6.40 6.44 6.36 6.36 2.7M
2022-10-26 6.28 6.40 6.23 6.37 3.2M
2022-10-25 6.26 6.29 6.12 6.24 2.5M
2022-10-24 6.33 6.44 6.17 6.21 2.7M
2022-10-21 6.37 6.39 6.31 6.33 1.7M
2022-10-20 6.27 6.43 6.27 6.36 2.5M
2022-10-19 6.44 6.44 6.29 6.31 2.2M
2022-10-18 6.55 6.57 6.39 6.42 2.8M
2022-10-17 6.34 6.53 6.34 6.47 3.9M
2022-10-14 6.30 6.38 6.28 6.35 2.8M
2022-10-13 6.16 6.34 6.13 6.25 3.4M
2022-10-12 5.98 6.19 5.98 6.19 3.0M
2022-10-11 6.02 6.04 5.90 6.03 1.9M
2022-10-10 6.09 6.16 5.99 6.00 2.0M
2022-09-30 6.16 6.20 6.08 6.09 2.2M
2022-09-29 6.27 6.28 6.08 6.13 2.9M
2022-09-28 6.53 6.53 6.20 6.20 3.0M
2022-09-27 6.42 6.50 6.39 6.50 2.4M
2022-09-26 6.69 6.71 6.36 6.38 4.6M
2022-09-23 6.91 6.91 6.71 6.74 2.7M
2022-09-22 6.75 7.04 6.75 6.91 3.6M
2022-09-21 6.82 6.84 6.65 6.83 2.5M
2022-09-20 6.84 6.89 6.81 6.82 1.8M
2022-09-19 6.95 6.95 6.78 6.79 2.6M
2022-09-16 7.03 7.04 6.87 6.88 2.9M
2022-09-15 7.17 7.19 6.96 6.99 5.1M
2022-09-14 7.07 7.19 7.00 7.19 4.5M
2022-09-13 7.14 7.23 7.10 7.13 2.8M
2022-09-09 7.08 7.17 7.04 7.11 2.9M
2022-09-08 7.25 7.27 7.05 7.07 5.7M
2022-09-07 7.29 7.31 7.23 7.26 2.6M
2022-09-06 7.23 7.33 7.23 7.32 2.4M
2022-09-05 7.30 7.33 7.17 7.23 2.9M
2022-09-02 7.28 7.35 7.27 7.31 2.2M
2022-09-01 7.34 7.38 7.27 7.28 2.5M
2022-08-31 7.59 7.60 7.30 7.31 5.1M
2022-08-30 7.55 7.63 7.51 7.59 2.7M
2022-08-29 7.51 7.56 7.39 7.55 3.1M
2022-08-26 7.61 7.69 7.55 7.57 3.1M
2022-08-25 7.80 7.82 7.59 7.62 5.5M
2022-08-24 7.90 7.95 7.75 7.75 5.1M
2022-08-23 7.93 7.96 7.87 7.93 3.2M
2022-08-22 7.91 7.94 7.84 7.92 3.5M
2022-08-19 8.01 8.04 7.87 7.88 5.9M
2022-08-18 8.05 8.09 7.98 8.02 4.2M
2022-08-17 8.21 8.24 7.94 8.01 8.2M
2022-08-16 8.20 8.23 8.16 8.21 4.0M
2022-08-15 8.22 8.25 8.13 8.17 3.7M
2022-08-12 8.36 8.36 8.16 8.21 7.2M
2022-08-11 8.43 8.47 8.30 8.33 8.4M
2022-08-10 8.23 8.47 8.21 8.40 9.4M
2022-08-09 8.28 8.50 8.25 8.28 8.0M
2022-08-08 8.23 8.30 8.20 8.27 6.2M
2022-08-05 7.86 8.32 7.86 8.27 12.8M
2022-08-04 7.98 8.00 7.81 7.91 6.5M
2022-08-03 7.82 8.18 7.82 7.93 10.3M
2022-08-02 8.10 8.12 7.73 7.77 8.8M
2022-08-01 8.23 8.23 8.10 8.19 4.8M
2022-07-29 8.37 8.40 8.21 8.23 6.9M
2022-07-28 8.39 8.48 8.32 8.35 7.5M
2022-07-27 8.49 8.55 8.32 8.37 10.4M
2022-07-26 8.25 8.58 8.25 8.50 17.4M
2022-07-25 7.98 8.33 7.98 8.16 8.4M
2022-07-22 8.11 8.15 7.93 7.99 5.8M
2022-07-21 8.23 8.31 8.09 8.11 7.8M
2022-07-20 8.19 8.45 8.14 8.28 10.9M
2022-07-19 8.22 8.24 8.11 8.21 6.8M
2022-07-18 7.89 8.25 7.86 8.19 9.2M
2022-07-15 8.09 8.12 7.86 7.90 7.5M
2022-07-14 7.80 8.21 7.78 8.08 11.3M
2022-07-13 8.06 8.06 7.82 7.85 7.9M
2022-07-12 8.10 8.12 8.00 8.02 6.5M
2022-07-11 8.09 8.26 8.03 8.12 6.3M
2022-07-08 8.14 8.18 8.03 8.04 6.3M
2022-07-07 8.22 8.27 8.10 8.11 7.5M
2022-07-06 8.52 8.52 8.17 8.22 10.6M
2022-07-05 8.65 8.66 8.46 8.53 7.7M
2022-07-04 8.58 8.67 8.52 8.66 6.3M
2022-07-01 8.85 8.89 8.58 8.60 11.4M
2022-06-30 8.94 8.98 8.81 8.82 10.7M
2022-06-29 9.10 9.12 8.80 8.94 18.7M
2022-06-28 9.09 9.26 9.01 9.13 13.4M
2022-06-27 9.18 9.19 9.02 9.06 15.2M
2022-06-24 9.10 9.28 8.97 9.15 18.8M
2022-06-23 8.83 9.05 8.82 9.03 19.3M
2022-06-22 8.90 8.94 8.70 8.73 15.1M
2022-06-21 8.76 9.07 8.63 8.95 19.7M
2022-06-20 8.74 8.87 8.70 8.72 11.2M
2022-06-17 9.06 9.06 8.72 8.73 20.8M
2022-06-16 9.06 9.18 8.99 9.07 15.5M
2022-06-15 8.70 9.35 8.70 9.10 33.5M
2022-06-14 9.01 9.09 8.45 8.86 28.9M
2022-06-13 9.28 9.42 8.98 9.14 25.3M
2022-06-10 9.33 9.55 9.24 9.31 26.6M
2022-06-09 10.31 10.33 9.36 9.46 46.9M
2022-06-08 10.00 10.92 9.81 10.41 57.6M
2022-06-07 12.22 12.22 10.30 10.30 86.5M
2022-06-06 14.01 14.98 11.60 12.68 116.4M