5.61
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 6.40 | 6.50 | 6.38 | 6.49 | 2.3M |
| 2023-12-28 | 6.32 | 6.45 | 6.28 | 6.40 | 3.5M |
| 2023-12-27 | 6.32 | 6.34 | 6.27 | 6.34 | 1.7M |
| 2023-12-26 | 6.25 | 6.37 | 6.20 | 6.31 | 3.6M |
| 2023-12-25 | 6.20 | 6.29 | 6.17 | 6.23 | 1.8M |
| 2023-12-22 | 6.39 | 6.42 | 6.18 | 6.21 | 4.0M |
| 2023-12-21 | 6.27 | 6.41 | 6.22 | 6.39 | 3.4M |
| 2023-12-20 | 6.41 | 6.45 | 6.30 | 6.31 | 3.9M |
| 2023-12-19 | 6.45 | 6.48 | 6.34 | 6.39 | 4.2M |
| 2023-12-18 | 6.58 | 6.65 | 6.46 | 6.47 | 3.7M |
| 2023-12-15 | 6.55 | 6.62 | 6.52 | 6.56 | 2.1M |
| 2023-12-14 | 6.53 | 6.64 | 6.53 | 6.57 | 4.2M |
| 2023-12-13 | 6.76 | 6.81 | 6.51 | 6.52 | 7.2M |
| 2023-12-12 | 6.77 | 6.85 | 6.75 | 6.78 | 4.6M |
| 2023-12-11 | 6.70 | 6.85 | 6.64 | 6.77 | 5.0M |
| 2023-12-08 | 6.65 | 6.77 | 6.62 | 6.70 | 3.9M |
| 2023-12-07 | 6.71 | 6.79 | 6.56 | 6.64 | 5.4M |
| 2023-12-06 | 6.57 | 6.78 | 6.57 | 6.71 | 8.3M |
| 2023-12-05 | 6.80 | 6.85 | 6.61 | 6.62 | 12.5M |
| 2023-12-04 | 6.51 | 6.83 | 6.51 | 6.82 | 15.6M |
| 2023-12-01 | 6.48 | 6.62 | 6.43 | 6.50 | 6.7M |
| 2023-11-30 | 6.40 | 6.66 | 6.37 | 6.48 | 12.1M |
| 2023-11-29 | 6.23 | 6.51 | 6.22 | 6.43 | 10.3M |
| 2023-11-28 | 6.10 | 6.25 | 6.08 | 6.24 | 5.5M |
| 2023-11-27 | 6.08 | 6.14 | 6.04 | 6.12 | 4.7M |
| 2023-11-24 | 6.20 | 6.33 | 6.12 | 6.14 | 6.7M |
| 2023-11-23 | 6.15 | 6.23 | 6.12 | 6.20 | 4.0M |
| 2023-11-22 | 6.08 | 6.26 | 6.06 | 6.15 | 6.7M |
| 2023-11-21 | 6.08 | 6.15 | 6.08 | 6.09 | 4.0M |
| 2023-11-20 | 6.13 | 6.15 | 6.07 | 6.08 | 5.7M |
| 2023-11-17 | 6.12 | 6.16 | 6.11 | 6.13 | 3.2M |
| 2023-11-16 | 6.15 | 6.19 | 6.11 | 6.12 | 4.1M |
| 2023-11-15 | 6.15 | 6.16 | 6.07 | 6.12 | 3.4M |
| 2023-11-14 | 6.04 | 6.17 | 6.01 | 6.12 | 5.4M |
| 2023-11-13 | 5.94 | 6.10 | 5.94 | 6.07 | 4.1M |
| 2023-11-10 | 5.96 | 5.96 | 5.90 | 5.94 | 2.8M |
| 2023-11-09 | 6.02 | 6.05 | 5.94 | 5.97 | 5.0M |
| 2023-11-08 | 5.91 | 6.23 | 5.90 | 6.03 | 10.9M |
| 2023-11-07 | 5.87 | 5.98 | 5.81 | 5.93 | 4.7M |
| 2023-11-06 | 5.79 | 5.92 | 5.79 | 5.87 | 3.5M |
| 2023-11-03 | 5.72 | 5.82 | 5.72 | 5.80 | 2.5M |
| 2023-11-02 | 5.71 | 5.86 | 5.70 | 5.76 | 4.5M |
| 2023-11-01 | 5.70 | 5.75 | 5.67 | 5.71 | 2.5M |
| 2023-10-31 | 5.72 | 5.75 | 5.63 | 5.69 | 3.8M |
| 2023-10-30 | 5.59 | 5.74 | 5.55 | 5.71 | 3.6M |
| 2023-10-27 | 5.50 | 5.61 | 5.49 | 5.59 | 3.6M |
| 2023-10-26 | 5.53 | 5.57 | 5.42 | 5.53 | 3.1M |
| 2023-10-25 | 5.52 | 5.60 | 5.48 | 5.55 | 2.9M |
| 2023-10-24 | 5.42 | 5.54 | 5.31 | 5.51 | 3.1M |
| 2023-10-23 | 5.73 | 5.73 | 5.46 | 5.46 | 4.9M |
| 2023-10-20 | 5.70 | 5.79 | 5.70 | 5.75 | 1.8M |
| 2023-10-19 | 5.72 | 5.81 | 5.71 | 5.72 | 2.1M |
| 2023-10-18 | 5.89 | 5.92 | 5.74 | 5.76 | 3.8M |
| 2023-10-17 | 5.94 | 5.97 | 5.90 | 5.91 | 2.9M |
| 2023-10-16 | 6.00 | 6.00 | 5.92 | 5.96 | 2.8M |
| 2023-10-13 | 5.97 | 6.00 | 5.95 | 6.00 | 2.6M |
| 2023-10-12 | 5.98 | 6.03 | 5.93 | 6.00 | 3.5M |
| 2023-10-11 | 6.05 | 6.09 | 5.94 | 5.98 | 3.9M |
| 2023-10-10 | 5.95 | 6.13 | 5.95 | 6.04 | 4.5M |
| 2023-10-09 | 6.03 | 6.03 | 5.93 | 5.94 | 4.1M |
| 2023-09-28 | 5.95 | 6.08 | 5.91 | 6.03 | 5.6M |
| 2023-09-27 | 5.90 | 5.96 | 5.88 | 5.91 | 2.9M |
| 2023-09-26 | 5.87 | 5.93 | 5.86 | 5.88 | 2.3M |
| 2023-09-25 | 6.05 | 6.08 | 5.87 | 5.88 | 7.3M |
| 2023-09-22 | 5.95 | 6.14 | 5.95 | 6.08 | 6.5M |
| 2023-09-21 | 6.03 | 6.15 | 5.96 | 6.02 | 6.0M |
| 2023-09-20 | 6.04 | 6.18 | 6.01 | 6.08 | 8.2M |
| 2023-09-19 | 5.93 | 6.06 | 5.93 | 6.03 | 5.1M |
| 2023-09-18 | 5.87 | 5.96 | 5.86 | 5.95 | 3.3M |
| 2023-09-15 | 5.87 | 5.93 | 5.83 | 5.89 | 3.3M |
| 2023-09-14 | 5.83 | 5.93 | 5.83 | 5.87 | 2.3M |
| 2023-09-13 | 5.96 | 5.96 | 5.82 | 5.85 | 4.5M |
| 2023-09-12 | 5.98 | 6.01 | 5.95 | 5.96 | 2.9M |
| 2023-09-11 | 6.02 | 6.05 | 5.95 | 6.00 | 2.9M |
| 2023-09-08 | 5.99 | 6.06 | 5.92 | 6.01 | 3.4M |
| 2023-09-07 | 6.05 | 6.06 | 5.98 | 5.98 | 4.2M |
| 2023-09-06 | 6.14 | 6.14 | 6.02 | 6.08 | 4.7M |
| 2023-09-05 | 6.09 | 6.20 | 6.08 | 6.09 | 4.8M |
| 2023-09-04 | 6.11 | 6.21 | 6.08 | 6.13 | 7.2M |
| 2023-09-01 | 5.96 | 6.17 | 5.93 | 6.10 | 8.1M |
| 2023-08-31 | 5.96 | 6.04 | 5.92 | 5.94 | 5.8M |
| 2023-08-30 | 5.86 | 6.07 | 5.85 | 6.06 | 7.8M |
| 2023-08-29 | 5.66 | 5.88 | 5.65 | 5.86 | 4.8M |
| 2023-08-28 | 5.89 | 5.95 | 5.69 | 5.72 | 7.8M |
| 2023-08-25 | 5.75 | 5.82 | 5.70 | 5.72 | 4.3M |
| 2023-08-24 | 5.85 | 5.87 | 5.70 | 5.80 | 5.0M |
| 2023-08-23 | 5.96 | 5.97 | 5.82 | 5.82 | 5.1M |
| 2023-08-22 | 6.17 | 6.21 | 5.86 | 6.00 | 10.3M |
| 2023-08-21 | 6.22 | 6.33 | 6.16 | 6.17 | 6.6M |
| 2023-08-18 | 6.09 | 6.35 | 6.08 | 6.20 | 11.6M |
| 2023-08-17 | 6.06 | 6.12 | 6.01 | 6.09 | 4.5M |
| 2023-08-16 | 5.97 | 6.09 | 5.97 | 6.05 | 4.3M |
| 2023-08-15 | 6.07 | 6.07 | 5.95 | 6.00 | 4.5M |
| 2023-08-14 | 5.98 | 6.07 | 5.91 | 6.05 | 4.1M |
| 2023-08-11 | 6.10 | 6.12 | 6.01 | 6.01 | 3.3M |
| 2023-08-10 | 5.95 | 6.14 | 5.94 | 6.12 | 6.2M |
| 2023-08-09 | 6.03 | 6.06 | 5.95 | 5.96 | 4.7M |
| 2023-08-08 | 6.07 | 6.13 | 6.04 | 6.05 | 3.0M |
| 2023-08-07 | 6.17 | 6.18 | 6.06 | 6.07 | 4.8M |
| 2023-08-04 | 6.12 | 6.21 | 6.09 | 6.19 | 6.9M |
| 2023-08-03 | 6.16 | 6.16 | 6.07 | 6.11 | 4.5M |
| 2023-08-02 | 6.14 | 6.22 | 6.12 | 6.17 | 5.6M |
| 2023-08-01 | 6.13 | 6.23 | 6.11 | 6.14 | 5.5M |
| 2023-07-31 | 6.09 | 6.18 | 6.06 | 6.13 | 5.3M |
| 2023-07-28 | 6.05 | 6.09 | 5.98 | 6.07 | 5.6M |
| 2023-07-27 | 6.15 | 6.22 | 6.06 | 6.06 | 4.6M |
| 2023-07-26 | 6.09 | 6.22 | 6.06 | 6.16 | 7.6M |
| 2023-07-25 | 6.05 | 6.12 | 6.05 | 6.10 | 4.0M |
| 2023-07-24 | 6.12 | 6.13 | 6.00 | 6.02 | 3.7M |
| 2023-07-21 | 6.01 | 6.12 | 5.99 | 6.10 | 5.2M |
| 2023-07-20 | 6.12 | 6.13 | 5.98 | 6.01 | 5.4M |
| 2023-07-19 | 6.12 | 6.16 | 6.08 | 6.11 | 3.5M |
| 2023-07-18 | 6.12 | 6.17 | 6.06 | 6.13 | 4.6M |
| 2023-07-17 | 6.00 | 6.19 | 5.97 | 6.15 | 8.4M |
| 2023-07-14 | 5.90 | 6.07 | 5.89 | 6.02 | 6.0M |
| 2023-07-13 | 5.93 | 5.98 | 5.86 | 5.91 | 5.7M |
| 2023-07-12 | 6.10 | 6.12 | 5.93 | 5.94 | 8.3M |
| 2023-07-11 | 6.08 | 6.15 | 6.02 | 6.13 | 5.4M |
| 2023-07-10 | 6.07 | 6.08 | 6.02 | 6.05 | 3.2M |
| 2023-07-07 | 6.16 | 6.16 | 6.02 | 6.04 | 6.2M |
| 2023-07-06 | 6.30 | 6.31 | 6.10 | 6.17 | 8.4M |
| 2023-07-05 | 6.23 | 6.43 | 6.20 | 6.32 | 6.8M |
| 2023-07-04 | 6.16 | 6.30 | 6.12 | 6.26 | 7.0M |
| 2023-07-03 | 6.11 | 6.19 | 6.07 | 6.16 | 5.3M |
| 2023-06-30 | 6.10 | 6.22 | 6.08 | 6.10 | 7.6M |
| 2023-06-29 | 6.08 | 6.30 | 6.07 | 6.12 | 9.6M |
| 2023-06-28 | 6.44 | 6.44 | 6.01 | 6.10 | 14.1M |
| 2023-06-27 | 5.96 | 6.22 | 5.92 | 6.22 | 9.5M |
| 2023-06-26 | 5.76 | 6.01 | 5.72 | 5.92 | 8.8M |
| 2023-06-21 | 5.79 | 5.89 | 5.77 | 5.78 | 6.9M |
| 2023-06-20 | 6.01 | 6.07 | 5.75 | 5.77 | 10.9M |
| 2023-06-19 | 5.93 | 6.13 | 5.89 | 6.02 | 10.8M |
| 2023-06-16 | 5.79 | 6.04 | 5.77 | 5.91 | 10.5M |
| 2023-06-15 | 5.89 | 5.92 | 5.75 | 5.80 | 10.6M |
| 2023-06-14 | 5.54 | 5.83 | 5.53 | 5.83 | 16.6M |
| 2023-06-13 | 5.48 | 5.60 | 5.47 | 5.55 | 4.9M |
| 2023-06-12 | 5.58 | 5.59 | 5.40 | 5.52 | 6.0M |
| 2023-06-09 | 5.61 | 5.64 | 5.43 | 5.49 | 10.8M |
| 2023-06-08 | 5.70 | 5.71 | 5.59 | 5.62 | 6.1M |
| 2023-06-07 | 5.57 | 5.80 | 5.53 | 5.69 | 8.7M |
| 2023-06-06 | 5.74 | 5.82 | 5.54 | 5.56 | 9.5M |
| 2023-06-05 | 5.53 | 5.77 | 5.50 | 5.75 | 11.0M |
| 2023-06-02 | 5.42 | 5.65 | 5.42 | 5.58 | 8.4M |
| 2023-06-01 | 5.51 | 5.53 | 5.39 | 5.45 | 6.8M |
| 2023-05-31 | 5.44 | 5.60 | 5.42 | 5.54 | 7.9M |
| 2023-05-30 | 5.34 | 5.45 | 5.13 | 5.45 | 10.8M |
| 2023-05-29 | 5.65 | 5.68 | 5.37 | 5.37 | 17.4M |
| 2023-05-26 | 5.65 | 5.71 | 5.56 | 5.65 | 9.1M |
| 2023-05-25 | 5.82 | 5.90 | 5.57 | 5.68 | 16.6M |
| 2023-05-24 | 6.02 | 6.09 | 5.86 | 5.86 | 15.2M |
| 2023-05-23 | 5.89 | 6.19 | 5.88 | 6.05 | 15.1M |
| 2023-05-22 | 5.70 | 6.00 | 5.70 | 5.93 | 12.5M |
| 2023-05-19 | 5.75 | 5.83 | 5.65 | 5.79 | 14.7M |
| 2023-05-18 | 5.72 | 5.93 | 5.65 | 5.82 | 19.0M |
| 2023-05-17 | 5.56 | 5.82 | 5.56 | 5.81 | 22.3M |
| 2023-05-16 | 5.59 | 5.71 | 5.49 | 5.54 | 16.0M |
| 2023-05-15 | 5.85 | 5.94 | 5.63 | 5.63 | 26.7M |
| 2023-05-12 | 5.72 | 6.01 | 5.72 | 5.93 | 37.7M |
| 2023-05-11 | 5.72 | 5.72 | 5.72 | 5.72 | 0.7M |
| 2023-05-10 | 6.02 | 6.02 | 6.02 | 6.02 | 0.3M |
| 2023-05-09 | 6.34 | 6.34 | 6.34 | 6.34 | 0.4M |
| 2023-05-08 | 6.67 | 6.67 | 6.67 | 6.67 | 0.3M |
| 2023-05-05 | 7.02 | 7.02 | 7.02 | 7.02 | 0.2M |
| 2023-05-04 | 7.39 | 7.39 | 7.39 | 7.39 | 0.3M |
| 2023-04-27 | 8.01 | 8.01 | 7.77 | 7.78 | 6.6M |
| 2023-04-26 | 7.82 | 8.11 | 7.78 | 8.00 | 7.1M |
| 2023-04-25 | 8.03 | 8.03 | 7.67 | 7.82 | 8.3M |
| 2023-04-24 | 8.00 | 8.10 | 7.93 | 8.03 | 5.2M |
| 2023-04-21 | 8.24 | 8.36 | 8.00 | 8.02 | 9.5M |
| 2023-04-20 | 8.18 | 8.31 | 7.85 | 8.30 | 16.1M |
| 2023-04-19 | 8.51 | 8.61 | 8.46 | 8.54 | 6.6M |
| 2023-04-18 | 8.65 | 8.66 | 8.46 | 8.51 | 8.1M |
| 2023-04-17 | 8.71 | 8.72 | 8.59 | 8.64 | 6.6M |
| 2023-04-14 | 8.68 | 8.76 | 8.61 | 8.71 | 6.3M |
| 2023-04-13 | 9.01 | 9.01 | 8.67 | 8.68 | 13.1M |
| 2023-04-12 | 8.91 | 9.01 | 8.85 | 9.00 | 8.7M |
| 2023-04-11 | 9.19 | 9.21 | 8.85 | 8.91 | 13.9M |
| 2023-04-10 | 9.54 | 9.57 | 9.19 | 9.20 | 13.4M |
| 2023-04-07 | 9.37 | 9.58 | 9.34 | 9.54 | 9.8M |
| 2023-04-06 | 9.45 | 9.45 | 9.32 | 9.37 | 9.6M |
| 2023-04-04 | 9.71 | 9.75 | 9.41 | 9.49 | 15.0M |
| 2023-04-03 | 9.61 | 9.78 | 9.49 | 9.78 | 15.8M |
| 2023-03-31 | 9.52 | 9.74 | 9.48 | 9.61 | 9.2M |
| 2023-03-30 | 9.60 | 9.64 | 9.35 | 9.53 | 12.2M |
| 2023-03-29 | 9.66 | 9.76 | 9.48 | 9.65 | 13.2M |
| 2023-03-28 | 9.99 | 10.01 | 9.63 | 9.66 | 17.9M |
| 2023-03-27 | 10.10 | 10.19 | 9.86 | 9.99 | 22.4M |
| 2023-03-24 | 9.86 | 10.19 | 9.72 | 10.13 | 35.6M |
| 2023-03-23 | 9.87 | 9.90 | 9.74 | 9.85 | 16.2M |
| 2023-03-22 | 9.68 | 9.95 | 9.66 | 9.91 | 26.5M |
| 2023-03-21 | 9.61 | 9.73 | 9.50 | 9.70 | 15.5M |
| 2023-03-20 | 9.41 | 9.76 | 9.36 | 9.72 | 23.7M |
| 2023-03-17 | 9.34 | 9.56 | 9.29 | 9.43 | 14.0M |
| 2023-03-16 | 9.62 | 9.64 | 9.24 | 9.28 | 15.0M |
| 2023-03-15 | 9.55 | 9.83 | 9.55 | 9.62 | 14.6M |
| 2023-03-14 | 9.49 | 9.90 | 9.47 | 9.64 | 18.3M |
| 2023-03-13 | 9.65 | 9.65 | 9.32 | 9.49 | 16.2M |
| 2023-03-10 | 10.00 | 10.05 | 9.57 | 9.57 | 26.9M |
| 2023-03-09 | 10.16 | 10.20 | 9.92 | 10.07 | 30.8M |
| 2023-03-08 | 9.80 | 10.48 | 9.73 | 10.26 | 52.6M |
| 2023-03-07 | 9.73 | 9.96 | 9.60 | 9.89 | 29.9M |
| 2023-03-06 | 9.78 | 9.82 | 9.64 | 9.68 | 9.7M |
| 2023-03-03 | 9.84 | 9.86 | 9.70 | 9.78 | 11.6M |
| 2023-03-02 | 9.87 | 9.93 | 9.77 | 9.80 | 15.9M |
| 2023-03-01 | 9.58 | 9.94 | 9.55 | 9.90 | 25.6M |
| 2023-02-28 | 9.52 | 9.64 | 9.42 | 9.58 | 12.5M |
| 2023-02-27 | 9.67 | 9.72 | 9.43 | 9.45 | 13.2M |
| 2023-02-24 | 9.75 | 9.82 | 9.62 | 9.65 | 14.9M |
| 2023-02-23 | 9.99 | 10.14 | 9.72 | 9.81 | 25.2M |
| 2023-02-22 | 9.96 | 10.12 | 9.83 | 9.96 | 22.0M |
| 2023-02-21 | 9.84 | 10.26 | 9.79 | 10.06 | 38.7M |
| 2023-02-20 | 10.01 | 10.02 | 9.51 | 9.83 | 33.7M |
| 2023-02-17 | 9.62 | 10.50 | 9.58 | 9.98 | 55.9M |
| 2023-02-16 | 9.95 | 10.04 | 9.53 | 9.62 | 33.7M |
| 2023-02-15 | 9.92 | 10.09 | 9.85 | 10.00 | 20.5M |
| 2023-02-14 | 9.94 | 10.07 | 9.90 | 9.98 | 18.0M |
| 2023-02-13 | 9.90 | 10.03 | 9.89 | 9.95 | 18.4M |
| 2023-02-10 | 10.10 | 10.10 | 9.78 | 9.89 | 33.5M |
| 2023-02-09 | 10.04 | 10.19 | 9.91 | 10.14 | 26.4M |
| 2023-02-08 | 10.35 | 10.36 | 10.08 | 10.15 | 35.1M |
| 2023-02-07 | 10.35 | 10.52 | 10.18 | 10.48 | 59.9M |
| 2023-02-06 | 10.00 | 10.98 | 9.92 | 10.66 | 92.3M |
| 2023-02-03 | 9.90 | 9.99 | 9.69 | 9.98 | 30.6M |
| 2023-02-02 | 10.06 | 10.15 | 9.88 | 9.95 | 36.6M |
| 2023-02-01 | 9.82 | 10.25 | 9.74 | 10.15 | 46.7M |
| 2023-01-31 | 9.66 | 9.95 | 9.60 | 9.88 | 41.1M |
| 2023-01-30 | 9.70 | 10.15 | 9.59 | 9.95 | 62.4M |
| 2023-01-20 | 9.28 | 9.67 | 9.25 | 9.54 | 43.9M |
| 2023-01-19 | 9.35 | 9.42 | 9.20 | 9.24 | 31.5M |
| 2023-01-18 | 9.32 | 9.49 | 9.25 | 9.45 | 40.7M |
| 2023-01-17 | 9.42 | 9.55 | 9.26 | 9.36 | 45.0M |
| 2023-01-16 | 9.85 | 9.95 | 9.47 | 9.48 | 73.0M |
| 2023-01-13 | 11.02 | 11.16 | 9.95 | 10.18 | 99.0M |
| 2023-01-12 | 11.48 | 11.72 | 10.88 | 10.88 | 110.9M |
| 2023-01-11 | 10.90 | 12.09 | 10.76 | 12.09 | 141.8M |
| 2023-01-10 | 11.05 | 11.28 | 10.35 | 10.99 | 114.5M |
| 2023-01-09 | 11.60 | 12.00 | 10.50 | 10.90 | 139.8M |
| 2023-01-06 | 10.43 | 11.01 | 10.29 | 11.01 | 130.3M |
| 2023-01-05 | 9.40 | 10.01 | 9.22 | 10.01 | 112.3M |
| 2023-01-04 | 8.28 | 9.10 | 8.19 | 9.10 | 26.9M |
| 2023-01-03 | 7.96 | 8.34 | 7.93 | 8.27 | 11.3M |