마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 3.48 3.62 3.39 3.43 8.2M
2024-12-30 3.43 3.50 3.36 3.42 6.7M
2024-12-27 3.63 3.71 3.45 3.49 6.1M
2024-12-26 3.70 3.85 3.59 3.67 5.9M
2024-12-24 3.73 3.88 3.57 3.77 4.0M
2024-12-23 3.58 3.79 3.54 3.77 6.2M
2024-12-20 3.33 3.85 3.28 3.70 13.0M
2024-12-19 3.74 3.80 3.36 3.37 11.5M
2024-12-18 4.14 4.36 3.61 3.62 14.7M
2024-12-17 4.20 4.41 3.91 4.20 15.2M
2024-12-16 3.99 4.22 3.88 4.00 8.4M
2024-12-13 4.05 4.14 3.88 4.02 6.9M
2024-12-12 4.21 4.41 4.08 4.09 7.1M
2024-12-11 4.30 4.47 4.05 4.26 6.9M
2024-12-10 4.48 4.61 4.27 4.29 6.9M
2024-12-09 4.37 4.88 4.26 4.49 9.0M
2024-12-06 4.50 4.64 4.35 4.47 7.0M
2024-12-05 4.66 4.79 4.13 4.44 12.8M
2024-12-04 4.96 5.05 4.65 4.71 7.3M
2024-12-03 5.30 5.38 4.84 4.97 8.4M
2024-12-02 5.51 5.65 5.10 5.38 8.3M
2024-11-29 5.47 5.82 5.37 5.54 5.8M
2024-11-27 5.42 5.87 5.30 5.41 9.2M
2024-11-26 5.20 5.36 4.85 5.34 11.0M
2024-11-25 5.08 5.39 4.92 5.34 11.8M
2024-11-22 4.42 5.06 4.29 4.90 14.4M
2024-11-21 4.21 4.60 4.07 4.37 13.1M
2024-11-20 3.54 4.28 3.48 4.23 19.7M
2024-11-19 3.65 3.76 3.44 3.44 9.0M
2024-11-18 3.70 3.82 3.44 3.65 10.0M
2024-11-15 4.07 4.34 3.73 3.75 17.0M
2024-11-14 3.43 4.45 3.36 4.03 28.4M
2024-11-13 3.38 3.65 3.27 3.41 7.7M
2024-11-12 3.34 3.40 3.10 3.39 10.5M
2024-11-11 3.22 3.56 3.16 3.49 10.8M
2024-11-08 3.59 3.69 2.99 3.14 23.9M
2024-11-07 3.56 3.95 3.44 3.65 22.5M
2024-11-06 5.25 5.43 3.25 3.42 55.7M
2024-11-05 6.35 7.07 6.34 7.06 9.1M
2024-11-04 5.82 6.59 5.82 6.55 11.8M
2024-11-01 6.12 6.24 5.66 5.73 8.3M
2024-10-31 5.03 6.19 4.63 6.07 19.9M
2024-10-30 5.13 5.49 5.06 5.38 8.3M
2024-10-29 5.19 5.33 4.98 5.23 7.4M
2024-10-28 5.59 5.85 5.34 5.35 10.3M
2024-10-25 5.18 5.48 5.10 5.29 7.3M
2024-10-24 5.06 5.28 4.99 5.20 7.6M
2024-10-23 5.06 5.42 4.95 5.02 6.7M
2024-10-22 5.20 5.39 5.15 5.21 5.7M
2024-10-21 5.66 5.69 5.21 5.22 8.9M
2024-10-18 5.78 5.87 5.48 5.74 12.2M
2024-10-17 6.18 6.19 5.78 5.80 6.6M
2024-10-16 6.32 6.38 5.92 6.26 6.6M
2024-10-15 6.26 6.28 5.95 6.23 6.9M
2024-10-14 6.50 6.50 6.22 6.33 6.9M
2024-10-11 6.45 6.89 6.35 6.57 7.4M
2024-10-10 7.44 7.55 6.44 6.50 11.2M
2024-10-09 6.78 7.06 6.77 6.87 4.3M
2024-10-08 6.83 7.17 6.76 6.94 4.7M
2024-10-07 7.29 7.41 6.85 7.01 7.0M
2024-10-04 7.90 7.97 7.30 7.44 10.3M
2024-10-03 8.33 8.46 7.76 7.83 6.2M
2024-10-02 8.90 9.03 8.22 8.44 7.4M
2024-10-01 9.80 9.89 8.97 9.10 4.7M
2024-09-30 10.25 10.43 9.63 9.74 4.7M
2024-09-27 10.81 11.07 10.33 10.39 3.8M
2024-09-26 10.27 10.92 10.20 10.55 3.3M
2024-09-25 10.32 10.47 9.93 9.93 3.7M
2024-09-24 10.51 10.79 10.24 10.35 3.3M
2024-09-23 11.04 11.04 10.30 10.37 4.0M
2024-09-20 11.40 11.54 10.88 11.07 5.2M
2024-09-19 12.57 12.57 11.45 11.52 6.4M
2024-09-18 12.29 13.00 12.01 12.15 5.6M
2024-09-17 11.76 12.29 11.61 12.24 3.9M
2024-09-16 11.50 12.08 10.92 11.62 5.5M
2024-09-13 11.11 11.51 10.66 11.50 4.5M
2024-09-12 10.99 11.30 10.59 10.75 2.6M
2024-09-11 11.14 11.50 10.82 11.22 5.9M
2024-09-10 10.41 10.64 10.12 10.56 2.5M
2024-09-09 10.48 10.65 10.20 10.40 3.7M
2024-09-06 11.28 11.30 10.32 10.47 4.1M
2024-09-05 11.57 11.67 11.10 11.14 3.4M
2024-09-04 10.21 11.63 10.09 11.56 4.8M
2024-09-03 11.10 11.10 9.73 10.09 5.5M
2024-08-30 10.83 11.20 10.64 11.11 4.6M
2024-08-29 10.78 10.96 10.52 10.71 2.9M
2024-08-28 10.70 11.12 10.60 10.74 2.6M
2024-08-27 11.28 11.34 10.63 10.93 5.0M
2024-08-26 11.67 11.83 11.25 11.36 5.5M
2024-08-23 10.00 11.41 9.91 11.40 6.7M
2024-08-22 9.91 10.00 9.57 9.84 3.2M
2024-08-21 10.00 10.13 9.64 9.98 3.6M
2024-08-20 9.50 9.77 9.39 9.67 4.1M
2024-08-19 8.62 9.66 8.62 9.63 8.4M
2024-08-16 8.38 8.73 8.25 8.59 6.6M
2024-08-15 7.84 8.40 7.70 8.40 7.0M
2024-08-14 7.94 7.94 7.50 7.75 4.5M
2024-08-13 6.73 7.84 6.59 7.80 5.9M
2024-08-12 6.93 6.94 6.51 6.62 4.7M
2024-08-09 7.25 7.28 6.66 6.93 6.3M
2024-08-08 7.44 7.67 7.18 7.28 4.1M
2024-08-07 7.79 8.25 7.31 7.39 8.5M
2024-08-06 7.78 7.86 7.02 7.25 5.6M
2024-08-05 7.09 7.98 6.92 7.71 8.1M
2024-08-02 8.12 8.71 7.73 7.99 9.2M
2024-08-01 8.38 9.20 7.71 8.30 23.2M
2024-07-31 7.20 7.63 7.01 7.07 10.3M
2024-07-30 7.22 7.27 6.79 7.08 6.4M
2024-07-29 7.86 8.02 6.92 7.24 9.9M
2024-07-26 7.79 8.13 7.68 8.04 7.1M
2024-07-25 7.63 8.10 7.47 7.54 6.9M
2024-07-24 7.44 7.89 7.26 7.61 7.5M
2024-07-23 7.48 8.05 7.38 7.39 8.3M
2024-07-22 7.86 7.89 7.11 7.58 7.3M
2024-07-19 7.15 7.64 7.05 7.38 7.1M
2024-07-18 7.31 7.69 7.16 7.17 7.7M
2024-07-17 7.29 7.59 7.09 7.29 7.7M
2024-07-16 7.00 7.53 6.73 7.49 7.8M
2024-07-15 7.04 7.10 6.53 6.92 8.9M
2024-07-12 7.15 7.75 7.01 7.68 10.2M
2024-07-11 6.71 7.25 6.50 7.25 12.3M
2024-07-10 6.19 6.31 5.94 6.09 4.6M
2024-07-09 5.86 6.20 5.84 6.08 4.0M
2024-07-08 5.70 6.07 5.68 5.93 5.3M
2024-07-05 5.55 5.75 5.45 5.63 3.6M
2024-07-03 5.31 5.79 5.20 5.56 4.6M
2024-07-02 5.17 5.39 4.99 5.17 7.4M
2024-07-01 5.60 5.63 5.14 5.23 6.3M
2024-06-28 6.38 6.57 5.50 5.58 11.5M
2024-06-27 5.86 6.56 5.68 6.51 8.2M
2024-06-26 5.61 5.94 5.58 5.90 4.4M
2024-06-25 5.88 5.94 5.37 5.67 8.5M
2024-06-24 6.07 6.28 5.62 6.00 8.2M
2024-06-21 5.66 6.08 5.50 6.04 9.5M
2024-06-20 5.35 5.84 5.17 5.73 8.2M
2024-06-18 4.99 5.62 4.96 5.48 5.1M
2024-06-17 5.26 5.34 4.99 5.05 3.8M
2024-06-14 5.34 5.52 5.25 5.33 5.1M
2024-06-13 5.47 5.81 5.19 5.47 6.9M
2024-06-12 5.83 6.36 5.36 5.45 11.0M
2024-06-11 5.02 5.37 4.85 5.32 5.1M
2024-06-10 4.73 5.08 4.68 5.06 3.5M
2024-06-07 5.01 5.15 4.86 4.90 6.0M
2024-06-06 5.45 5.49 5.08 5.20 6.4M
2024-06-05 5.30 5.81 5.12 5.62 7.0M
2024-06-04 5.45 5.48 5.13 5.24 4.7M
2024-06-03 5.60 5.97 5.53 5.53 9.6M
2024-05-31 5.11 5.28 4.86 5.22 7.5M
2024-05-30 4.56 5.11 4.53 5.08 7.5M
2024-05-29 4.33 4.53 4.26 4.51 3.1M
2024-05-28 4.50 4.62 4.30 4.47 4.8M
2024-05-24 4.14 4.46 4.12 4.31 6.0M
2024-05-23 4.33 4.33 4.06 4.07 5.3M
2024-05-22 4.05 4.69 4.02 4.36 7.5M
2024-05-21 4.03 4.17 4.01 4.05 5.5M
2024-05-20 4.22 4.23 4.05 4.15 4.8M
2024-05-17 4.53 4.58 4.18 4.20 5.6M
2024-05-16 4.86 4.98 4.51 4.59 5.2M
2024-05-15 5.56 5.61 4.56 4.81 10.4M
2024-05-14 4.82 5.55 4.74 5.33 16.9M
2024-05-13 4.12 4.56 4.10 4.18 6.4M
2024-05-10 4.37 4.49 4.02 4.03 4.3M
2024-05-09 4.12 4.33 4.03 4.33 5.1M
2024-05-08 4.27 4.36 4.02 4.11 5.5M
2024-05-07 4.64 4.70 4.41 4.42 4.9M
2024-05-06 4.83 4.93 4.59 4.67 6.6M
2024-05-03 4.78 5.25 4.68 4.79 15.1M
2024-05-02 3.94 4.50 3.75 4.42 18.9M
2024-05-01 4.28 4.44 3.37 3.53 25.8M
2024-04-30 4.23 4.37 4.13 4.21 9.1M
2024-04-29 4.09 4.35 4.04 4.34 6.1M
2024-04-26 3.71 4.09 3.64 4.00 7.5M
2024-04-25 3.82 3.86 3.58 3.68 7.2M
2024-04-24 3.90 4.12 3.77 3.93 4.7M
2024-04-23 3.71 4.17 3.71 3.92 7.3M
2024-04-22 3.80 3.95 3.64 3.82 6.7M
2024-04-19 3.57 4.04 3.52 3.80 10.2M
2024-04-18 3.92 4.15 3.74 3.78 7.1M
2024-04-17 3.94 4.13 3.87 3.92 7.0M
2024-04-16 4.00 4.02 3.77 3.87 9.1M
2024-04-15 4.20 4.31 3.95 4.10 7.8M
2024-04-12 4.45 4.67 4.17 4.21 9.5M
2024-04-11 4.81 4.99 4.37 4.46 8.7M
2024-04-10 4.90 5.00 4.57 4.82 10.4M
2024-04-09 4.58 5.45 4.58 5.40 13.1M
2024-04-08 4.80 5.14 4.59 4.59 6.1M
2024-04-05 4.94 5.07 4.69 4.78 10.4M
2024-04-04 5.38 5.79 5.10 5.13 8.1M
2024-04-03 4.99 5.34 4.89 5.28 7.4M
2024-04-02 5.42 5.48 4.83 5.07 10.6M
2024-04-01 6.23 6.27 5.54 5.67 7.5M
2024-03-28 5.99 6.24 5.90 6.13 9.6M
2024-03-27 5.65 6.29 5.42 5.97 13.9M
2024-03-26 5.71 6.33 5.51 5.56 14.5M
2024-03-25 5.80 6.00 5.32 5.39 9.3M
2024-03-22 6.17 6.20 5.35 5.79 24.4M
2024-03-21 4.88 5.89 4.81 5.68 25.3M
2024-03-20 4.49 4.89 4.35 4.76 9.2M
2024-03-19 4.25 4.56 4.24 4.39 5.7M
2024-03-18 4.30 4.66 4.21 4.36 6.7M
2024-03-15 4.33 4.63 4.33 4.47 15.0M
2024-03-14 4.58 4.58 3.80 4.20 20.5M
2024-03-13 5.02 5.19 4.62 4.65 13.4M
2024-03-12 5.21 5.21 4.81 5.10 16.5M
2024-03-11 5.33 5.76 5.23 5.33 11.1M
2024-03-08 5.78 5.87 5.32 5.35 14.7M
2024-03-07 6.28 6.31 5.63 5.69 13.0M
2024-03-06 6.30 6.32 5.78 6.29 10.4M
2024-03-05 6.79 6.82 6.14 6.15 12.3M
2024-03-04 7.18 7.25 6.79 6.90 7.0M
2024-03-01 7.18 7.42 6.98 7.24 6.3M
2024-02-29 6.80 7.57 6.73 7.28 12.5M
2024-02-28 6.92 7.02 6.50 6.53 9.6M
2024-02-27 7.03 7.30 6.80 7.05 15.0M
2024-02-26 7.39 8.08 6.76 6.93 16.3M
2024-02-23 8.56 8.59 7.29 7.44 20.9M
2024-02-22 11.38 11.57 8.50 8.57 22.3M
2024-02-21 10.95 11.88 10.81 11.69 9.0M
2024-02-20 10.97 11.30 10.72 11.24 3.7M
2024-02-16 11.44 11.69 11.15 11.27 3.6M
2024-02-15 12.19 12.25 11.35 11.92 6.0M
2024-02-14 11.03 11.74 10.71 11.66 4.8M
2024-02-13 11.00 11.45 10.57 10.70 7.9M
2024-02-12 11.76 12.85 11.63 12.15 8.2M
2024-02-09 11.27 11.87 11.12 11.68 5.6M
2024-02-08 10.23 11.18 10.23 11.00 6.9M
2024-02-07 9.60 10.49 9.12 10.35 10.2M
2024-02-06 8.85 9.28 8.57 9.07 7.4M
2024-02-05 9.55 9.55 8.74 8.86 7.7M
2024-02-02 10.27 10.41 9.68 9.90 8.9M
2024-02-01 11.10 11.48 10.27 10.80 7.8M
2024-01-31 11.01 11.99 10.49 10.52 8.4M
2024-01-30 10.59 10.94 10.28 10.92 5.6M
2024-01-29 10.25 10.85 9.96 10.83 5.3M
2024-01-26 10.67 10.87 10.18 10.24 3.5M
2024-01-25 10.54 10.68 9.86 10.55 6.0M
2024-01-24 11.38 11.47 10.10 10.29 5.8M
2024-01-23 11.40 11.48 10.47 10.95 8.1M
2024-01-22 10.15 11.29 10.01 10.45 7.3M
2024-01-19 10.01 10.08 9.29 9.99 8.1M
2024-01-18 10.14 10.33 9.80 10.08 5.8M
2024-01-17 10.09 10.67 9.89 10.07 6.4M
2024-01-16 11.51 11.74 10.46 10.47 7.5M
2024-01-12 12.47 12.98 11.84 11.87 4.2M
2024-01-11 12.62 12.65 12.07 12.28 4.2M
2024-01-10 12.97 13.07 12.43 12.85 4.4M
2024-01-09 12.82 13.08 12.57 13.02 3.4M
2024-01-08 12.64 13.45 12.49 13.22 4.4M
2024-01-05 13.24 13.58 12.72 12.73 4.9M
2024-01-04 14.44 14.44 13.56 13.58 3.7M
2024-01-03 14.78 14.83 13.73 14.57 4.2M
2024-01-02 14.84 15.61 14.62 15.26 3.6M