8.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 6.37 | 6.52 | 6.19 | 6.35 | 119.4M |
| 2023-12-28 | 5.68 | 6.31 | 5.65 | 6.31 | 46.7M |
| 2023-12-27 | 5.88 | 5.96 | 5.43 | 5.74 | 57.6M |
| 2023-12-26 | 6.10 | 6.10 | 5.73 | 6.03 | 52.3M |
| 2023-12-25 | 6.16 | 6.37 | 6.00 | 6.18 | 71.8M |
| 2023-12-22 | 5.90 | 6.54 | 5.88 | 6.15 | 100.7M |
| 2023-12-21 | 5.83 | 5.96 | 5.65 | 5.95 | 57.5M |
| 2023-12-20 | 6.33 | 6.33 | 5.94 | 6.00 | 92.3M |
| 2023-12-19 | 5.81 | 6.33 | 5.71 | 6.33 | 75.1M |
| 2023-12-18 | 5.86 | 5.91 | 5.70 | 5.75 | 44.5M |
| 2023-12-15 | 5.74 | 6.05 | 5.60 | 5.88 | 67.1M |
| 2023-12-14 | 5.84 | 6.09 | 5.69 | 5.72 | 63.2M |
| 2023-12-13 | 5.47 | 6.00 | 5.41 | 5.71 | 49.4M |
| 2023-12-12 | 5.40 | 5.55 | 5.39 | 5.45 | 7.1M |
| 2023-12-11 | 5.33 | 5.46 | 5.28 | 5.42 | 10.7M |
| 2023-12-08 | 5.57 | 5.62 | 5.34 | 5.37 | 14.8M |
| 2023-12-07 | 5.51 | 5.59 | 5.50 | 5.57 | 9.4M |
| 2023-12-06 | 5.44 | 5.55 | 5.43 | 5.54 | 8.6M |
| 2023-12-05 | 5.55 | 5.56 | 5.47 | 5.47 | 8.1M |
| 2023-12-04 | 5.57 | 5.63 | 5.54 | 5.56 | 9.2M |
| 2023-12-01 | 5.58 | 5.60 | 5.48 | 5.58 | 11.3M |
| 2023-11-30 | 5.56 | 5.64 | 5.52 | 5.60 | 10.7M |
| 2023-11-29 | 5.55 | 5.64 | 5.54 | 5.56 | 8.8M |
| 2023-11-28 | 5.48 | 5.58 | 5.44 | 5.53 | 8.4M |
| 2023-11-27 | 5.45 | 5.53 | 5.40 | 5.49 | 8.5M |
| 2023-11-24 | 5.49 | 5.50 | 5.42 | 5.44 | 6.8M |
| 2023-11-23 | 5.41 | 5.52 | 5.41 | 5.49 | 6.2M |
| 2023-11-22 | 5.48 | 5.52 | 5.42 | 5.44 | 9.0M |
| 2023-11-21 | 5.60 | 5.61 | 5.46 | 5.48 | 9.5M |
| 2023-11-20 | 5.48 | 5.58 | 5.48 | 5.57 | 7.9M |
| 2023-11-17 | 5.42 | 5.50 | 5.39 | 5.50 | 5.6M |
| 2023-11-16 | 5.46 | 5.50 | 5.42 | 5.43 | 5.3M |
| 2023-11-15 | 5.44 | 5.50 | 5.42 | 5.47 | 8.1M |
| 2023-11-14 | 5.44 | 5.48 | 5.42 | 5.44 | 6.6M |
| 2023-11-13 | 5.35 | 5.45 | 5.34 | 5.44 | 8.3M |
| 2023-11-10 | 5.30 | 5.37 | 5.27 | 5.35 | 5.8M |
| 2023-11-09 | 5.39 | 5.41 | 5.30 | 5.33 | 7.7M |
| 2023-11-08 | 5.42 | 5.49 | 5.35 | 5.41 | 12.0M |
| 2023-11-07 | 5.34 | 5.41 | 5.31 | 5.36 | 9.5M |
| 2023-11-06 | 5.45 | 5.49 | 5.36 | 5.37 | 12.4M |
| 2023-11-03 | 5.30 | 5.42 | 5.26 | 5.37 | 13.6M |
| 2023-11-02 | 5.33 | 5.36 | 5.18 | 5.19 | 10.2M |
| 2023-11-01 | 5.25 | 5.37 | 5.23 | 5.35 | 12.9M |
| 2023-10-31 | 5.20 | 5.27 | 5.18 | 5.26 | 15.3M |
| 2023-10-30 | 4.98 | 5.25 | 4.98 | 5.22 | 18.7M |
| 2023-10-27 | 4.98 | 5.04 | 4.93 | 5.02 | 7.9M |
| 2023-10-26 | 4.87 | 4.98 | 4.85 | 4.97 | 9.8M |
| 2023-10-25 | 4.88 | 4.95 | 4.85 | 4.93 | 7.9M |
| 2023-10-24 | 4.70 | 4.83 | 4.69 | 4.82 | 9.2M |
| 2023-10-23 | 4.80 | 4.80 | 4.65 | 4.68 | 7.6M |
| 2023-10-20 | 4.81 | 4.87 | 4.77 | 4.80 | 7.7M |
| 2023-10-19 | 4.85 | 4.91 | 4.78 | 4.81 | 10.7M |
| 2023-10-18 | 5.06 | 5.06 | 4.85 | 4.86 | 17.2M |
| 2023-10-17 | 5.14 | 5.15 | 5.02 | 5.07 | 12.6M |
| 2023-10-16 | 5.14 | 5.19 | 5.09 | 5.13 | 12.2M |
| 2023-10-13 | 5.20 | 5.24 | 5.16 | 5.16 | 11.9M |
| 2023-10-12 | 5.28 | 5.31 | 5.19 | 5.23 | 13.1M |
| 2023-10-11 | 5.38 | 5.39 | 5.22 | 5.28 | 16.6M |
| 2023-10-10 | 5.32 | 5.40 | 5.28 | 5.40 | 19.6M |
| 2023-10-09 | 5.42 | 5.44 | 5.26 | 5.31 | 21.9M |
| 2023-09-28 | 5.50 | 5.56 | 5.36 | 5.40 | 36.1M |
| 2023-09-27 | 5.55 | 5.71 | 5.45 | 5.52 | 51.2M |
| 2023-09-26 | 5.55 | 5.76 | 5.35 | 5.44 | 64.6M |
| 2023-09-25 | 5.16 | 5.34 | 5.15 | 5.24 | 16.3M |
| 2023-09-22 | 4.95 | 5.12 | 4.93 | 5.12 | 7.9M |
| 2023-09-21 | 4.99 | 5.03 | 4.94 | 4.97 | 5.1M |
| 2023-09-20 | 5.00 | 5.06 | 4.98 | 4.99 | 4.8M |
| 2023-09-19 | 5.13 | 5.14 | 5.02 | 5.04 | 6.9M |
| 2023-09-18 | 5.03 | 5.14 | 4.94 | 5.12 | 7.9M |
| 2023-09-15 | 5.04 | 5.09 | 4.99 | 5.01 | 6.4M |
| 2023-09-14 | 5.13 | 5.14 | 5.01 | 5.04 | 5.9M |
| 2023-09-13 | 5.20 | 5.20 | 5.06 | 5.13 | 7.6M |
| 2023-09-12 | 5.23 | 5.23 | 5.16 | 5.20 | 4.9M |
| 2023-09-11 | 5.20 | 5.25 | 5.14 | 5.23 | 6.9M |
| 2023-09-08 | 5.18 | 5.25 | 5.16 | 5.21 | 5.6M |
| 2023-09-07 | 5.27 | 5.28 | 5.17 | 5.18 | 7.3M |
| 2023-09-06 | 5.20 | 5.28 | 5.18 | 5.28 | 6.0M |
| 2023-09-05 | 5.25 | 5.29 | 5.20 | 5.24 | 6.2M |
| 2023-09-04 | 5.13 | 5.28 | 5.11 | 5.25 | 10.8M |
| 2023-09-01 | 5.17 | 5.18 | 5.05 | 5.12 | 9.1M |
| 2023-08-31 | 5.19 | 5.32 | 5.16 | 5.18 | 14.1M |
| 2023-08-30 | 5.16 | 5.26 | 5.10 | 5.16 | 11.2M |
| 2023-08-29 | 4.85 | 5.11 | 4.85 | 5.10 | 16.3M |
| 2023-08-28 | 5.08 | 5.10 | 4.86 | 4.87 | 9.0M |
| 2023-08-25 | 4.95 | 4.98 | 4.84 | 4.85 | 7.4M |
| 2023-08-24 | 5.00 | 5.04 | 4.90 | 4.97 | 6.9M |
| 2023-08-23 | 5.05 | 5.06 | 4.95 | 4.99 | 5.1M |
| 2023-08-22 | 5.06 | 5.10 | 4.95 | 5.08 | 9.7M |
| 2023-08-21 | 5.10 | 5.18 | 5.05 | 5.05 | 8.7M |
| 2023-08-18 | 5.25 | 5.30 | 5.12 | 5.12 | 12.6M |
| 2023-08-17 | 5.06 | 5.29 | 5.04 | 5.29 | 17.3M |
| 2023-08-16 | 5.17 | 5.17 | 5.03 | 5.05 | 12.2M |
| 2023-08-15 | 5.21 | 5.24 | 5.15 | 5.17 | 6.9M |
| 2023-08-14 | 5.12 | 5.23 | 5.09 | 5.22 | 8.0M |
| 2023-08-11 | 5.23 | 5.24 | 5.11 | 5.12 | 9.5M |
| 2023-08-10 | 5.19 | 5.33 | 5.18 | 5.23 | 8.4M |
| 2023-08-09 | 5.36 | 5.37 | 5.18 | 5.19 | 14.8M |
| 2023-08-08 | 5.29 | 5.36 | 5.25 | 5.34 | 17.7M |
| 2023-08-07 | 5.21 | 5.28 | 5.20 | 5.26 | 8.5M |
| 2023-08-04 | 5.20 | 5.28 | 5.19 | 5.21 | 11.9M |
| 2023-08-03 | 5.27 | 5.30 | 5.16 | 5.20 | 15.0M |
| 2023-08-02 | 5.23 | 5.32 | 5.22 | 5.30 | 13.4M |
| 2023-08-01 | 5.30 | 5.31 | 5.21 | 5.24 | 11.3M |
| 2023-07-31 | 5.23 | 5.35 | 5.21 | 5.31 | 13.3M |
| 2023-07-28 | 5.20 | 5.26 | 5.17 | 5.25 | 12.1M |
| 2023-07-27 | 5.29 | 5.35 | 5.20 | 5.22 | 16.2M |
| 2023-07-26 | 5.41 | 5.41 | 5.19 | 5.22 | 28.6M |
| 2023-07-25 | 5.41 | 5.43 | 5.35 | 5.43 | 17.4M |
| 2023-07-24 | 5.37 | 5.46 | 5.30 | 5.36 | 19.8M |
| 2023-07-21 | 5.57 | 5.60 | 5.30 | 5.38 | 42.9M |
| 2023-07-20 | 5.84 | 5.88 | 5.63 | 5.67 | 53.0M |
| 2023-07-19 | 5.83 | 5.88 | 5.75 | 5.81 | 53.5M |
| 2023-07-18 | 6.15 | 6.25 | 5.79 | 5.89 | 98.4M |
| 2023-07-17 | 5.48 | 6.05 | 5.46 | 6.05 | 35.7M |
| 2023-07-14 | 5.46 | 5.61 | 5.36 | 5.50 | 15.6M |
| 2023-07-13 | 5.45 | 5.52 | 5.39 | 5.45 | 10.6M |
| 2023-07-12 | 5.61 | 5.62 | 5.42 | 5.45 | 12.5M |
| 2023-07-11 | 5.55 | 5.66 | 5.52 | 5.61 | 10.7M |
| 2023-07-10 | 5.64 | 5.67 | 5.53 | 5.55 | 13.0M |
| 2023-07-07 | 5.70 | 5.73 | 5.62 | 5.65 | 12.9M |
| 2023-07-06 | 5.72 | 5.74 | 5.62 | 5.68 | 16.7M |
| 2023-07-05 | 5.71 | 5.87 | 5.65 | 5.69 | 24.3M |
| 2023-07-04 | 5.71 | 5.94 | 5.69 | 5.80 | 28.9M |
| 2023-07-03 | 5.73 | 5.98 | 5.70 | 5.77 | 28.4M |
| 2023-06-30 | 5.67 | 5.79 | 5.62 | 5.73 | 23.9M |
| 2023-06-29 | 5.58 | 5.80 | 5.55 | 5.72 | 35.6M |
| 2023-06-28 | 5.47 | 5.58 | 5.33 | 5.56 | 23.0M |
| 2023-06-27 | 5.35 | 5.50 | 5.33 | 5.49 | 15.4M |
| 2023-06-26 | 5.40 | 5.51 | 5.32 | 5.35 | 15.6M |
| 2023-06-21 | 5.45 | 5.56 | 5.42 | 5.45 | 18.7M |
| 2023-06-20 | 5.41 | 5.50 | 5.36 | 5.46 | 17.9M |
| 2023-06-19 | 5.40 | 5.47 | 5.35 | 5.40 | 15.8M |
| 2023-06-16 | 5.50 | 5.53 | 5.39 | 5.42 | 27.5M |
| 2023-06-15 | 5.39 | 5.55 | 5.36 | 5.52 | 40.2M |
| 2023-06-14 | 5.35 | 5.43 | 5.31 | 5.39 | 19.1M |
| 2023-06-13 | 5.33 | 5.39 | 5.29 | 5.36 | 19.7M |
| 2023-06-12 | 5.31 | 5.39 | 5.20 | 5.37 | 31.2M |
| 2023-06-09 | 5.05 | 5.45 | 5.01 | 5.31 | 39.4M |
| 2023-06-08 | 5.12 | 5.23 | 5.02 | 5.05 | 13.8M |
| 2023-06-07 | 5.07 | 5.09 | 4.99 | 5.05 | 6.5M |
| 2023-06-06 | 5.23 | 5.23 | 5.02 | 5.03 | 10.4M |
| 2023-06-05 | 5.20 | 5.24 | 5.16 | 5.20 | 6.4M |
| 2023-06-02 | 5.23 | 5.28 | 5.16 | 5.16 | 7.6M |
| 2023-06-01 | 5.16 | 5.28 | 5.12 | 5.23 | 9.6M |
| 2023-05-31 | 5.23 | 5.23 | 5.15 | 5.17 | 9.5M |
| 2023-05-30 | 5.23 | 5.23 | 5.15 | 5.21 | 9.9M |
| 2023-05-29 | 5.29 | 5.31 | 5.18 | 5.22 | 11.7M |
| 2023-05-26 | 5.28 | 5.32 | 5.19 | 5.29 | 12.9M |
| 2023-05-25 | 5.23 | 5.32 | 5.22 | 5.29 | 11.1M |
| 2023-05-24 | 5.23 | 5.31 | 5.16 | 5.26 | 13.8M |
| 2023-05-23 | 5.25 | 5.34 | 5.20 | 5.22 | 14.8M |
| 2023-05-22 | 5.20 | 5.25 | 5.17 | 5.24 | 9.8M |
| 2023-05-19 | 5.20 | 5.21 | 5.13 | 5.20 | 10.3M |
| 2023-05-18 | 5.16 | 5.21 | 5.09 | 5.17 | 14.4M |
| 2023-05-17 | 4.96 | 5.12 | 4.96 | 5.12 | 14.3M |
| 2023-05-16 | 4.97 | 5.02 | 4.95 | 4.98 | 6.4M |
| 2023-05-15 | 4.99 | 5.02 | 4.94 | 4.99 | 7.0M |
| 2023-05-12 | 5.04 | 5.09 | 4.95 | 4.97 | 9.3M |
| 2023-05-11 | 5.00 | 5.07 | 4.97 | 5.04 | 10.8M |
| 2023-05-10 | 4.88 | 5.00 | 4.87 | 4.96 | 8.3M |
| 2023-05-09 | 4.99 | 5.02 | 4.88 | 4.90 | 11.3M |
| 2023-05-08 | 4.91 | 5.03 | 4.91 | 4.99 | 11.0M |
| 2023-05-05 | 4.87 | 4.97 | 4.85 | 4.92 | 11.4M |
| 2023-05-04 | 4.83 | 4.91 | 4.81 | 4.90 | 9.2M |
| 2023-04-28 | 4.65 | 4.86 | 4.64 | 4.85 | 11.3M |
| 2023-04-27 | 4.65 | 4.70 | 4.58 | 4.65 | 7.0M |
| 2023-04-26 | 4.56 | 4.67 | 4.54 | 4.64 | 8.1M |
| 2023-04-25 | 4.65 | 4.68 | 4.49 | 4.59 | 14.7M |
| 2023-04-24 | 4.56 | 4.59 | 4.49 | 4.56 | 5.6M |
| 2023-04-21 | 4.70 | 4.73 | 4.55 | 4.56 | 8.4M |
| 2023-04-20 | 4.71 | 4.74 | 4.62 | 4.73 | 7.8M |
| 2023-04-19 | 4.79 | 4.79 | 4.70 | 4.71 | 7.3M |
| 2023-04-18 | 4.87 | 4.89 | 4.76 | 4.80 | 8.7M |
| 2023-04-17 | 4.85 | 4.93 | 4.85 | 4.89 | 4.7M |
| 2023-04-14 | 4.91 | 4.92 | 4.82 | 4.89 | 7.1M |
| 2023-04-13 | 4.95 | 5.02 | 4.88 | 4.89 | 9.4M |
| 2023-04-12 | 4.86 | 4.95 | 4.84 | 4.95 | 7.8M |
| 2023-04-11 | 4.86 | 4.88 | 4.81 | 4.85 | 5.8M |
| 2023-04-10 | 4.96 | 5.00 | 4.84 | 4.86 | 8.6M |
| 2023-04-07 | 4.91 | 4.97 | 4.89 | 4.97 | 5.9M |
| 2023-04-06 | 4.94 | 4.94 | 4.86 | 4.91 | 8.8M |
| 2023-04-04 | 5.11 | 5.12 | 4.92 | 4.98 | 16.2M |
| 2023-04-03 | 5.13 | 5.14 | 5.07 | 5.13 | 7.6M |
| 2023-03-31 | 5.06 | 5.12 | 5.04 | 5.10 | 4.9M |
| 2023-03-30 | 5.15 | 5.15 | 5.04 | 5.07 | 8.2M |
| 2023-03-29 | 5.17 | 5.20 | 5.10 | 5.12 | 8.5M |
| 2023-03-28 | 5.27 | 5.30 | 5.17 | 5.17 | 9.8M |
| 2023-03-27 | 5.25 | 5.33 | 5.22 | 5.29 | 14.8M |
| 2023-03-24 | 5.19 | 5.22 | 5.16 | 5.22 | 8.0M |
| 2023-03-23 | 5.20 | 5.22 | 5.16 | 5.19 | 7.1M |
| 2023-03-22 | 5.21 | 5.25 | 5.18 | 5.21 | 8.3M |
| 2023-03-21 | 5.09 | 5.21 | 5.06 | 5.21 | 12.4M |
| 2023-03-20 | 5.10 | 5.12 | 5.02 | 5.07 | 7.6M |
| 2023-03-17 | 5.07 | 5.14 | 5.07 | 5.10 | 7.9M |
| 2023-03-16 | 5.14 | 5.20 | 5.03 | 5.09 | 9.9M |
| 2023-03-15 | 5.11 | 5.20 | 5.11 | 5.16 | 7.5M |
| 2023-03-14 | 5.21 | 5.21 | 5.04 | 5.09 | 9.9M |
| 2023-03-13 | 5.17 | 5.22 | 5.13 | 5.21 | 8.1M |
| 2023-03-10 | 5.30 | 5.33 | 5.18 | 5.18 | 11.4M |
| 2023-03-09 | 5.33 | 5.36 | 5.28 | 5.34 | 8.0M |
| 2023-03-08 | 5.26 | 5.32 | 5.23 | 5.32 | 7.9M |
| 2023-03-07 | 5.42 | 5.42 | 5.26 | 5.28 | 14.1M |
| 2023-03-06 | 5.48 | 5.48 | 5.38 | 5.43 | 11.3M |
| 2023-03-03 | 5.57 | 5.57 | 5.42 | 5.48 | 16.1M |
| 2023-03-02 | 5.50 | 5.57 | 5.44 | 5.53 | 26.6M |
| 2023-03-01 | 5.40 | 5.51 | 5.37 | 5.47 | 23.5M |
| 2023-02-28 | 5.35 | 5.41 | 5.31 | 5.41 | 13.2M |
| 2023-02-27 | 5.40 | 5.42 | 5.33 | 5.38 | 10.8M |
| 2023-02-24 | 5.45 | 5.47 | 5.37 | 5.39 | 10.3M |
| 2023-02-23 | 5.49 | 5.49 | 5.38 | 5.43 | 13.2M |
| 2023-02-22 | 5.40 | 5.52 | 5.38 | 5.49 | 19.8M |
| 2023-02-21 | 5.42 | 5.49 | 5.39 | 5.45 | 14.5M |
| 2023-02-20 | 5.35 | 5.43 | 5.34 | 5.43 | 16.4M |
| 2023-02-17 | 5.39 | 5.45 | 5.33 | 5.38 | 20.6M |
| 2023-02-16 | 5.61 | 5.61 | 5.34 | 5.38 | 42.3M |
| 2023-02-15 | 5.54 | 5.61 | 5.53 | 5.59 | 29.0M |
| 2023-02-14 | 5.60 | 5.62 | 5.51 | 5.52 | 23.6M |
| 2023-02-13 | 5.53 | 5.65 | 5.50 | 5.59 | 33.2M |
| 2023-02-10 | 5.57 | 5.62 | 5.48 | 5.52 | 50.8M |
| 2023-02-09 | 5.61 | 5.73 | 5.58 | 5.67 | 50.4M |
| 2023-02-08 | 5.73 | 5.74 | 5.55 | 5.57 | 60.2M |
| 2023-02-07 | 5.78 | 5.88 | 5.60 | 5.72 | 113.2M |
| 2023-02-06 | 7.08 | 7.08 | 6.15 | 6.19 | 171.0M |
| 2023-02-03 | 6.44 | 6.44 | 6.44 | 6.44 | 10.9M |
| 2023-02-02 | 5.70 | 5.85 | 5.65 | 5.85 | 42.6M |
| 2023-02-01 | 5.17 | 5.60 | 5.13 | 5.32 | 41.5M |
| 2023-01-31 | 5.00 | 5.20 | 4.98 | 5.15 | 23.2M |
| 2023-01-30 | 5.01 | 5.10 | 5.00 | 5.09 | 19.8M |
| 2023-01-20 | 5.05 | 5.09 | 4.91 | 4.97 | 16.9M |
| 2023-01-19 | 4.90 | 4.97 | 4.90 | 4.91 | 8.8M |
| 2023-01-18 | 4.90 | 4.97 | 4.86 | 4.94 | 12.3M |
| 2023-01-17 | 4.85 | 4.91 | 4.84 | 4.89 | 9.0M |
| 2023-01-16 | 4.85 | 4.87 | 4.81 | 4.84 | 8.1M |
| 2023-01-13 | 4.88 | 4.94 | 4.83 | 4.85 | 14.9M |
| 2023-01-12 | 4.77 | 4.99 | 4.76 | 4.89 | 19.9M |
| 2023-01-11 | 4.72 | 5.07 | 4.63 | 4.82 | 24.7M |
| 2023-01-10 | 4.70 | 4.74 | 4.67 | 4.72 | 6.8M |
| 2023-01-09 | 4.66 | 4.72 | 4.63 | 4.68 | 6.1M |
| 2023-01-06 | 4.65 | 4.68 | 4.61 | 4.66 | 7.4M |
| 2023-01-05 | 4.64 | 4.67 | 4.59 | 4.64 | 5.8M |
| 2023-01-04 | 4.59 | 4.67 | 4.59 | 4.64 | 6.7M |
| 2023-01-03 | 4.50 | 4.62 | 4.47 | 4.61 | 7.9M |