4.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.22 | 5.26 | 5.10 | 5.10 | 47.6M |
| 2024-12-30 | 5.29 | 5.33 | 5.20 | 5.21 | 42.2M |
| 2024-12-27 | 5.16 | 5.39 | 5.14 | 5.32 | 70.1M |
| 2024-12-26 | 5.17 | 5.22 | 5.15 | 5.18 | 28.4M |
| 2024-12-25 | 5.22 | 5.23 | 5.12 | 5.19 | 36.3M |
| 2024-12-24 | 5.18 | 5.25 | 5.17 | 5.21 | 37.1M |
| 2024-12-23 | 5.28 | 5.29 | 5.15 | 5.16 | 45.9M |
| 2024-12-20 | 5.26 | 5.33 | 5.25 | 5.28 | 38.5M |
| 2024-12-19 | 5.26 | 5.30 | 5.17 | 5.27 | 52.6M |
| 2024-12-18 | 5.37 | 5.38 | 5.27 | 5.29 | 53.1M |
| 2024-12-17 | 5.50 | 5.51 | 5.33 | 5.35 | 61.8M |
| 2024-12-16 | 5.59 | 5.62 | 5.49 | 5.52 | 52.6M |
| 2024-12-13 | 5.66 | 5.71 | 5.53 | 5.57 | 82.7M |
| 2024-12-12 | 5.58 | 5.69 | 5.52 | 5.68 | 84.4M |
| 2024-12-11 | 5.45 | 5.59 | 5.43 | 5.57 | 71.5M |
| 2024-12-10 | 5.50 | 5.55 | 5.44 | 5.45 | 75.3M |
| 2024-12-09 | 5.42 | 5.46 | 5.34 | 5.38 | 45.6M |
| 2024-12-06 | 5.37 | 5.45 | 5.34 | 5.44 | 47.6M |
| 2024-12-05 | 5.38 | 5.40 | 5.34 | 5.37 | 37.9M |
| 2024-12-04 | 5.48 | 5.52 | 5.37 | 5.39 | 45.8M |
| 2024-12-03 | 5.50 | 5.58 | 5.46 | 5.52 | 52.4M |
| 2024-12-02 | 5.38 | 5.53 | 5.37 | 5.52 | 56.1M |
| 2024-11-29 | 5.36 | 5.42 | 5.31 | 5.39 | 47.7M |
| 2024-11-28 | 5.30 | 5.38 | 5.28 | 5.35 | 43.1M |
| 2024-11-27 | 5.23 | 5.32 | 5.15 | 5.32 | 42.3M |
| 2024-11-26 | 5.23 | 5.30 | 5.22 | 5.26 | 32.8M |
| 2024-11-25 | 5.22 | 5.30 | 5.17 | 5.24 | 41.7M |
| 2024-11-22 | 5.36 | 5.37 | 5.15 | 5.16 | 57.2M |
| 2024-11-21 | 5.34 | 5.45 | 5.32 | 5.37 | 50.1M |
| 2024-11-20 | 5.28 | 5.36 | 5.25 | 5.35 | 53.3M |
| 2024-11-19 | 5.26 | 5.30 | 5.19 | 5.30 | 49.3M |
| 2024-11-18 | 5.34 | 5.38 | 5.23 | 5.26 | 57.4M |
| 2024-11-15 | 5.43 | 5.49 | 5.30 | 5.32 | 51.3M |
| 2024-11-14 | 5.56 | 5.59 | 5.42 | 5.45 | 56.7M |
| 2024-11-13 | 5.64 | 5.65 | 5.50 | 5.60 | 62.9M |
| 2024-11-12 | 5.65 | 5.76 | 5.62 | 5.66 | 90.4M |
| 2024-11-11 | 5.66 | 5.70 | 5.58 | 5.67 | 67.8M |
| 2024-11-08 | 5.80 | 5.83 | 5.60 | 5.66 | 111.5M |
| 2024-11-07 | 5.54 | 5.79 | 5.51 | 5.76 | 135.4M |
| 2024-11-06 | 5.45 | 5.58 | 5.41 | 5.56 | 91.7M |
| 2024-11-05 | 5.41 | 5.48 | 5.38 | 5.47 | 79.7M |
| 2024-11-04 | 5.33 | 5.43 | 5.26 | 5.40 | 60.7M |
| 2024-11-01 | 5.32 | 5.41 | 5.26 | 5.31 | 77.9M |
| 2024-10-31 | 5.32 | 5.37 | 5.28 | 5.32 | 58.5M |
| 2024-10-30 | 5.28 | 5.35 | 5.25 | 5.34 | 67.3M |
| 2024-10-29 | 5.44 | 5.45 | 5.25 | 5.25 | 88.2M |
| 2024-10-28 | 5.32 | 5.50 | 5.31 | 5.49 | 74.9M |
| 2024-10-25 | 5.26 | 5.34 | 5.25 | 5.31 | 52.0M |
| 2024-10-24 | 5.25 | 5.34 | 5.23 | 5.25 | 45.4M |
| 2024-10-23 | 5.32 | 5.34 | 5.23 | 5.29 | 71.8M |
| 2024-10-22 | 5.10 | 5.26 | 5.09 | 5.26 | 80.2M |
| 2024-10-21 | 5.15 | 5.18 | 5.08 | 5.11 | 67.6M |
| 2024-10-18 | 5.00 | 5.20 | 4.96 | 5.12 | 73.4M |
| 2024-10-17 | 5.10 | 5.13 | 5.02 | 5.02 | 53.8M |
| 2024-10-16 | 5.08 | 5.17 | 5.05 | 5.09 | 77.9M |
| 2024-10-15 | 5.19 | 5.25 | 5.12 | 5.13 | 62.5M |
| 2024-10-14 | 5.15 | 5.25 | 5.10 | 5.24 | 63.5M |
| 2024-10-11 | 5.28 | 5.30 | 5.06 | 5.13 | 89.3M |
| 2024-10-10 | 5.35 | 5.61 | 5.35 | 5.36 | 132.8M |
| 2024-10-09 | 5.63 | 5.63 | 5.21 | 5.21 | 116.3M |
| 2024-10-08 | 6.31 | 6.31 | 5.50 | 5.72 | 175.0M |
| 2024-09-30 | 5.45 | 5.79 | 5.30 | 5.77 | 128.3M |
| 2024-09-27 | 5.14 | 5.36 | 5.11 | 5.28 | 76.8M |
| 2024-09-26 | 4.78 | 5.05 | 4.75 | 5.05 | 63.9M |
| 2024-09-25 | 4.84 | 4.94 | 4.77 | 4.78 | 50.5M |
| 2024-09-24 | 4.60 | 4.79 | 4.59 | 4.78 | 47.3M |
| 2024-09-23 | 4.56 | 4.63 | 4.54 | 4.57 | 22.0M |
| 2024-09-20 | 4.63 | 4.64 | 4.55 | 4.59 | 27.1M |
| 2024-09-19 | 4.55 | 4.73 | 4.54 | 4.66 | 35.9M |
| 2024-09-18 | 4.63 | 4.65 | 4.47 | 4.52 | 35.5M |
| 2024-09-13 | 4.70 | 4.72 | 4.63 | 4.63 | 24.8M |
| 2024-09-12 | 4.78 | 4.82 | 4.72 | 4.73 | 19.9M |
| 2024-09-11 | 4.79 | 4.81 | 4.74 | 4.77 | 21.7M |
| 2024-09-10 | 4.89 | 4.93 | 4.75 | 4.82 | 27.9M |
| 2024-09-09 | 4.80 | 4.88 | 4.76 | 4.86 | 20.6M |
| 2024-09-06 | 4.96 | 4.97 | 4.86 | 4.86 | 19.2M |
| 2024-09-05 | 4.88 | 4.96 | 4.88 | 4.94 | 21.2M |
| 2024-09-04 | 4.94 | 5.00 | 4.87 | 4.89 | 24.9M |
| 2024-09-03 | 4.89 | 4.97 | 4.87 | 4.96 | 22.3M |
| 2024-09-02 | 4.98 | 5.05 | 4.89 | 4.89 | 31.3M |
| 2024-08-30 | 4.87 | 5.02 | 4.82 | 4.97 | 35.5M |
| 2024-08-29 | 4.78 | 4.87 | 4.75 | 4.86 | 23.7M |
| 2024-08-28 | 4.78 | 4.83 | 4.72 | 4.80 | 21.9M |
| 2024-08-27 | 4.91 | 4.94 | 4.78 | 4.80 | 29.6M |
| 2024-08-26 | 4.87 | 4.94 | 4.85 | 4.92 | 20.6M |
| 2024-08-23 | 4.88 | 4.94 | 4.85 | 4.87 | 24.9M |
| 2024-08-22 | 5.01 | 5.03 | 4.88 | 4.91 | 35.2M |
| 2024-08-21 | 5.08 | 5.11 | 5.01 | 5.02 | 35.6M |
| 2024-08-20 | 5.23 | 5.25 | 5.07 | 5.10 | 43.1M |
| 2024-08-19 | 5.22 | 5.26 | 5.19 | 5.23 | 35.2M |
| 2024-08-16 | 5.45 | 5.45 | 5.24 | 5.25 | 56.6M |
| 2024-08-15 | 5.45 | 5.55 | 5.43 | 5.47 | 35.8M |
| 2024-08-14 | 5.52 | 5.54 | 5.40 | 5.44 | 33.0M |
| 2024-08-13 | 5.48 | 5.63 | 5.45 | 5.54 | 40.4M |
| 2024-08-12 | 5.53 | 5.62 | 5.47 | 5.49 | 48.6M |
| 2024-08-09 | 5.57 | 5.61 | 5.47 | 5.48 | 34.2M |
| 2024-08-08 | 5.39 | 5.56 | 5.35 | 5.54 | 46.3M |
| 2024-08-07 | 5.57 | 5.57 | 5.38 | 5.40 | 43.7M |
| 2024-08-06 | 5.59 | 5.65 | 5.47 | 5.58 | 37.0M |
| 2024-08-05 | 5.59 | 5.72 | 5.52 | 5.55 | 55.5M |
| 2024-08-02 | 5.47 | 5.70 | 5.46 | 5.59 | 51.3M |
| 2024-08-01 | 5.54 | 5.66 | 5.47 | 5.51 | 40.5M |
| 2024-07-31 | 5.35 | 5.54 | 5.30 | 5.54 | 42.8M |
| 2024-07-30 | 5.22 | 5.40 | 5.21 | 5.37 | 35.2M |
| 2024-07-29 | 5.26 | 5.28 | 5.15 | 5.27 | 29.9M |
| 2024-07-26 | 5.20 | 5.28 | 5.19 | 5.25 | 24.5M |
| 2024-07-25 | 5.16 | 5.29 | 5.14 | 5.22 | 30.1M |
| 2024-07-24 | 5.36 | 5.41 | 5.18 | 5.20 | 42.6M |
| 2024-07-23 | 5.57 | 5.64 | 5.37 | 5.38 | 33.1M |
| 2024-07-22 | 5.58 | 5.63 | 5.50 | 5.59 | 37.0M |
| 2024-07-19 | 5.57 | 5.63 | 5.53 | 5.60 | 35.4M |
| 2024-07-18 | 5.61 | 5.63 | 5.53 | 5.60 | 39.0M |
| 2024-07-17 | 5.51 | 5.67 | 5.48 | 5.61 | 49.9M |
| 2024-07-16 | 5.41 | 5.62 | 5.35 | 5.56 | 71.4M |
| 2024-07-15 | 5.31 | 5.48 | 5.31 | 5.48 | 66.2M |
| 2024-07-12 | 5.30 | 5.41 | 5.21 | 5.27 | 54.1M |
| 2024-07-11 | 5.40 | 5.45 | 5.25 | 5.30 | 67.0M |
| 2024-07-10 | 5.18 | 5.25 | 5.04 | 5.21 | 38.0M |
| 2024-07-09 | 5.37 | 5.42 | 5.12 | 5.21 | 64.3M |
| 2024-07-08 | 5.49 | 5.53 | 5.33 | 5.39 | 38.7M |
| 2024-07-05 | 5.39 | 5.47 | 5.31 | 5.47 | 27.9M |
| 2024-07-04 | 5.60 | 5.63 | 5.38 | 5.41 | 34.6M |
| 2024-07-03 | 5.65 | 5.67 | 5.52 | 5.59 | 30.3M |
| 2024-07-02 | 5.73 | 5.79 | 5.61 | 5.65 | 41.0M |
| 2024-07-01 | 5.40 | 5.77 | 5.37 | 5.70 | 73.0M |
| 2024-06-28 | 5.37 | 5.46 | 5.31 | 5.36 | 34.8M |
| 2024-06-27 | 5.37 | 5.50 | 5.33 | 5.40 | 46.2M |
| 2024-06-26 | 5.36 | 5.41 | 5.21 | 5.39 | 40.8M |
| 2024-06-25 | 5.42 | 5.47 | 5.35 | 5.37 | 28.1M |
| 2024-06-24 | 5.58 | 5.60 | 5.42 | 5.43 | 32.8M |
| 2024-06-21 | 5.54 | 5.68 | 5.51 | 5.64 | 41.3M |
| 2024-06-20 | 5.56 | 5.63 | 5.51 | 5.54 | 35.0M |
| 2024-06-19 | 5.75 | 5.76 | 5.59 | 5.61 | 46.2M |
| 2024-06-18 | 6.12 | 6.17 | 5.73 | 5.76 | 70.2M |
| 2024-06-17 | 6.08 | 6.11 | 5.96 | 6.01 | 31.7M |
| 2024-06-14 | 6.02 | 6.20 | 5.88 | 6.08 | 67.1M |
| 2024-06-13 | 6.43 | 6.44 | 6.01 | 6.06 | 71.6M |
| 2024-06-12 | 6.58 | 6.74 | 6.47 | 6.48 | 43.0M |
| 2024-06-11 | 6.41 | 6.55 | 6.36 | 6.51 | 35.4M |
| 2024-06-07 | 6.47 | 6.59 | 6.30 | 6.43 | 33.5M |
| 2024-06-06 | 6.68 | 6.73 | 6.30 | 6.41 | 54.5M |
| 2024-06-05 | 6.88 | 6.89 | 6.66 | 6.69 | 40.2M |
| 2024-06-04 | 6.95 | 7.01 | 6.82 | 6.91 | 31.3M |
| 2024-06-03 | 6.96 | 7.05 | 6.80 | 6.98 | 59.2M |
| 2024-05-31 | 6.89 | 6.91 | 6.72 | 6.78 | 43.1M |
| 2024-05-30 | 7.09 | 7.18 | 6.83 | 6.90 | 61.7M |
| 2024-05-29 | 7.03 | 7.15 | 6.97 | 7.11 | 33.9M |
| 2024-05-28 | 7.17 | 7.33 | 6.99 | 7.03 | 62.3M |
| 2024-05-27 | 7.15 | 7.28 | 6.99 | 7.24 | 57.0M |
| 2024-05-24 | 7.00 | 7.35 | 6.94 | 7.18 | 83.0M |
| 2024-05-23 | 7.10 | 7.18 | 6.89 | 6.98 | 49.9M |
| 2024-05-22 | 7.08 | 7.22 | 6.87 | 7.11 | 60.3M |
| 2024-05-21 | 6.96 | 7.19 | 6.91 | 7.06 | 58.4M |
| 2024-05-20 | 6.52 | 7.06 | 6.51 | 6.99 | 84.5M |
| 2024-05-17 | 6.49 | 6.61 | 6.45 | 6.58 | 41.8M |
| 2024-05-16 | 6.35 | 6.66 | 6.32 | 6.43 | 55.3M |
| 2024-05-15 | 6.50 | 6.55 | 6.30 | 6.36 | 52.5M |
| 2024-05-14 | 6.26 | 6.66 | 6.21 | 6.50 | 68.4M |
| 2024-05-13 | 6.16 | 6.38 | 6.15 | 6.30 | 50.7M |
| 2024-05-10 | 6.08 | 6.24 | 6.07 | 6.16 | 41.9M |
| 2024-05-09 | 6.02 | 6.11 | 5.92 | 6.09 | 37.7M |
| 2024-05-08 | 5.93 | 6.15 | 5.89 | 6.04 | 45.6M |
| 2024-05-07 | 5.94 | 5.99 | 5.89 | 5.93 | 21.9M |
| 2024-05-06 | 5.83 | 5.98 | 5.80 | 5.94 | 28.4M |
| 2024-04-30 | 5.75 | 6.05 | 5.70 | 5.80 | 36.2M |
| 2024-04-29 | 5.62 | 5.77 | 5.61 | 5.74 | 33.4M |
| 2024-04-26 | 5.56 | 5.69 | 5.55 | 5.66 | 25.0M |
| 2024-04-25 | 5.55 | 5.61 | 5.51 | 5.60 | 17.7M |
| 2024-04-24 | 5.60 | 5.61 | 5.48 | 5.56 | 19.6M |
| 2024-04-23 | 5.62 | 5.73 | 5.53 | 5.59 | 25.7M |
| 2024-04-22 | 5.41 | 5.75 | 5.34 | 5.63 | 45.5M |
| 2024-04-19 | 5.45 | 5.47 | 5.33 | 5.41 | 20.0M |
| 2024-04-18 | 5.47 | 5.60 | 5.43 | 5.48 | 29.6M |
| 2024-04-17 | 5.38 | 5.57 | 5.38 | 5.48 | 34.1M |
| 2024-04-16 | 5.55 | 5.70 | 5.31 | 5.33 | 44.8M |
| 2024-04-15 | 5.60 | 5.69 | 5.38 | 5.62 | 50.3M |
| 2024-04-12 | 5.86 | 5.93 | 5.58 | 5.66 | 54.1M |
| 2024-04-11 | 6.06 | 6.11 | 5.88 | 5.91 | 41.0M |
| 2024-04-10 | 6.17 | 6.27 | 6.08 | 6.12 | 27.8M |
| 2024-04-09 | 6.27 | 6.30 | 6.00 | 6.21 | 45.3M |
| 2024-04-08 | 6.35 | 6.41 | 6.22 | 6.29 | 41.2M |
| 2024-04-03 | 6.18 | 6.40 | 6.16 | 6.34 | 45.4M |
| 2024-04-02 | 6.34 | 6.37 | 6.16 | 6.18 | 41.7M |
| 2024-04-01 | 6.23 | 6.50 | 6.20 | 6.39 | 58.2M |
| 2024-03-29 | 6.14 | 6.32 | 6.07 | 6.27 | 38.4M |
| 2024-03-28 | 6.10 | 6.23 | 6.06 | 6.14 | 30.2M |
| 2024-03-27 | 6.25 | 6.29 | 6.07 | 6.13 | 34.2M |
| 2024-03-26 | 6.24 | 6.47 | 6.18 | 6.25 | 41.3M |
| 2024-03-25 | 6.21 | 6.32 | 6.14 | 6.18 | 33.3M |
| 2024-03-22 | 6.49 | 6.50 | 6.18 | 6.24 | 55.2M |
| 2024-03-21 | 6.25 | 6.52 | 6.22 | 6.48 | 68.0M |
| 2024-03-20 | 6.15 | 6.39 | 6.10 | 6.21 | 62.8M |
| 2024-03-19 | 5.91 | 6.24 | 5.91 | 6.21 | 86.3M |
| 2024-03-18 | 5.85 | 5.94 | 5.73 | 5.93 | 58.8M |
| 2024-03-15 | 5.77 | 5.84 | 5.75 | 5.84 | 21.4M |
| 2024-03-14 | 5.83 | 5.89 | 5.73 | 5.78 | 31.4M |
| 2024-03-13 | 5.98 | 6.13 | 5.84 | 5.87 | 45.0M |
| 2024-03-12 | 5.93 | 5.99 | 5.85 | 5.99 | 26.6M |
| 2024-03-11 | 5.75 | 5.94 | 5.72 | 5.93 | 49.7M |
| 2024-03-08 | 6.00 | 6.03 | 5.66 | 5.77 | 60.5M |
| 2024-03-07 | 5.91 | 6.24 | 5.88 | 6.01 | 44.8M |
| 2024-03-06 | 5.92 | 5.97 | 5.82 | 5.90 | 24.7M |
| 2024-03-05 | 5.88 | 6.04 | 5.85 | 5.97 | 31.2M |
| 2024-03-04 | 5.85 | 5.95 | 5.82 | 5.93 | 36.1M |
| 2024-03-01 | 5.95 | 5.98 | 5.70 | 5.83 | 43.2M |
| 2024-02-29 | 5.88 | 6.06 | 5.82 | 5.97 | 29.2M |
| 2024-02-28 | 6.29 | 6.34 | 5.91 | 5.91 | 33.0M |
| 2024-02-27 | 6.01 | 6.30 | 6.00 | 6.25 | 29.6M |
| 2024-02-26 | 5.84 | 6.16 | 5.77 | 6.07 | 38.8M |
| 2024-02-23 | 5.79 | 5.87 | 5.74 | 5.86 | 24.0M |
| 2024-02-22 | 5.70 | 5.85 | 5.67 | 5.80 | 22.2M |
| 2024-02-21 | 5.66 | 5.88 | 5.63 | 5.72 | 33.1M |
| 2024-02-20 | 5.52 | 5.73 | 5.43 | 5.72 | 43.3M |
| 2024-02-19 | 5.70 | 5.74 | 5.41 | 5.52 | 55.9M |
| 2024-02-08 | 5.45 | 5.74 | 5.39 | 5.72 | 57.3M |
| 2024-02-07 | 5.23 | 5.63 | 5.21 | 5.45 | 65.1M |
| 2024-02-06 | 5.15 | 5.47 | 5.01 | 5.31 | 72.3M |
| 2024-02-05 | 5.81 | 5.81 | 5.29 | 5.29 | 56.5M |
| 2024-02-02 | 5.89 | 6.16 | 5.69 | 5.88 | 29.2M |
| 2024-02-01 | 5.87 | 6.02 | 5.60 | 5.93 | 32.0M |
| 2024-01-31 | 6.10 | 6.15 | 5.83 | 5.87 | 32.4M |
| 2024-01-30 | 6.24 | 6.47 | 6.16 | 6.16 | 21.7M |
| 2024-01-29 | 6.53 | 6.65 | 6.25 | 6.29 | 26.7M |
| 2024-01-26 | 6.30 | 6.62 | 6.20 | 6.53 | 38.7M |
| 2024-01-25 | 6.35 | 6.41 | 6.01 | 6.36 | 44.9M |
| 2024-01-24 | 6.54 | 6.59 | 6.21 | 6.39 | 38.3M |
| 2024-01-23 | 6.43 | 6.59 | 6.35 | 6.53 | 20.9M |
| 2024-01-22 | 6.95 | 6.96 | 6.30 | 6.41 | 35.8M |
| 2024-01-19 | 7.10 | 7.10 | 6.94 | 6.96 | 15.3M |
| 2024-01-18 | 7.04 | 7.10 | 6.82 | 7.09 | 22.0M |
| 2024-01-17 | 7.30 | 7.37 | 7.10 | 7.11 | 13.7M |
| 2024-01-16 | 7.18 | 7.36 | 7.18 | 7.33 | 20.5M |
| 2024-01-15 | 7.38 | 7.40 | 7.14 | 7.22 | 23.7M |
| 2024-01-12 | 7.30 | 7.54 | 7.22 | 7.39 | 29.9M |
| 2024-01-11 | 7.01 | 7.46 | 7.01 | 7.27 | 41.9M |
| 2024-01-10 | 7.12 | 7.18 | 6.77 | 7.08 | 35.3M |
| 2024-01-09 | 7.12 | 7.24 | 7.11 | 7.13 | 15.3M |
| 2024-01-08 | 7.38 | 7.40 | 7.09 | 7.19 | 29.8M |
| 2024-01-05 | 7.46 | 7.55 | 7.35 | 7.42 | 27.2M |
| 2024-01-04 | 7.50 | 7.58 | 7.40 | 7.50 | 24.7M |
| 2024-01-03 | 7.60 | 7.90 | 7.46 | 7.55 | 38.1M |
| 2024-01-02 | 7.48 | 7.68 | 7.41 | 7.60 | 38.8M |