마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 5.55 5.58 5.30 5.32 19.9M
2024-12-30 5.59 5.61 5.45 5.54 17.9M
2024-12-27 5.65 5.75 5.58 5.63 27.1M
2024-12-26 5.42 5.69 5.40 5.63 27.3M
2024-12-25 5.58 5.63 5.34 5.41 26.9M
2024-12-24 5.53 5.69 5.48 5.63 29.2M
2024-12-23 5.82 5.85 5.46 5.48 33.5M
2024-12-20 5.65 5.85 5.61 5.78 39.1M
2024-12-19 5.60 5.68 5.52 5.64 27.9M
2024-12-18 5.69 5.76 5.60 5.67 35.1M
2024-12-17 5.96 5.98 5.68 5.71 37.9M
2024-12-16 6.18 6.25 5.90 5.94 65.6M
2024-12-13 6.43 6.63 6.23 6.25 82.8M
2024-12-12 6.45 6.75 6.22 6.40 100.9M
2024-12-11 6.42 6.99 6.20 6.57 143.4M
2024-12-10 5.92 6.38 5.80 6.38 99.8M
2024-12-09 5.92 5.97 5.74 5.80 74.4M
2024-12-06 6.09 6.24 5.86 5.98 145.3M
2024-12-05 5.95 6.28 5.83 6.28 169.1M
2024-12-04 5.19 5.71 5.16 5.71 110.0M
2024-12-03 5.23 5.24 5.16 5.19 18.5M
2024-12-02 5.08 5.24 5.06 5.23 26.8M
2024-11-29 4.91 5.12 4.90 5.06 22.1M
2024-11-28 4.89 4.98 4.88 4.93 15.9M
2024-11-27 4.92 4.93 4.74 4.89 25.4M
2024-11-26 4.96 5.00 4.91 4.92 13.8M
2024-11-25 4.92 4.99 4.87 4.98 18.5M
2024-11-22 5.11 5.12 4.88 4.89 22.3M
2024-11-21 5.10 5.15 5.05 5.11 18.5M
2024-11-20 5.03 5.13 5.01 5.13 27.0M
2024-11-19 4.95 5.06 4.94 5.06 23.4M
2024-11-18 4.91 5.06 4.88 4.96 30.3M
2024-11-15 4.89 4.96 4.85 4.86 17.5M
2024-11-14 5.00 5.04 4.89 4.90 20.6M
2024-11-13 5.11 5.13 4.94 5.03 31.9M
2024-11-12 5.07 5.13 5.00 5.05 28.1M
2024-11-11 5.00 5.08 4.94 5.08 23.9M
2024-11-08 5.03 5.07 4.95 4.99 24.5M
2024-11-07 4.89 5.03 4.88 5.01 26.9M
2024-11-06 4.90 4.97 4.85 4.93 26.3M
2024-11-05 4.78 4.90 4.75 4.90 27.0M
2024-11-04 4.64 4.78 4.63 4.77 17.7M
2024-11-01 4.77 4.81 4.63 4.64 21.7M
2024-10-31 4.74 4.83 4.73 4.81 19.9M
2024-10-30 4.78 4.81 4.72 4.77 23.3M
2024-10-29 4.82 4.85 4.68 4.78 26.6M
2024-10-28 4.71 4.82 4.68 4.82 24.6M
2024-10-25 4.67 4.72 4.65 4.72 12.3M
2024-10-24 4.69 4.70 4.61 4.65 11.3M
2024-10-23 4.62 4.73 4.61 4.69 17.9M
2024-10-22 4.57 4.64 4.56 4.63 16.1M
2024-10-21 4.63 4.64 4.54 4.56 20.2M
2024-10-18 4.48 4.68 4.45 4.61 22.5M
2024-10-17 4.58 4.62 4.48 4.48 13.5M
2024-10-16 4.48 4.63 4.47 4.58 17.6M
2024-10-15 4.58 4.61 4.51 4.51 16.4M
2024-10-14 4.57 4.64 4.47 4.60 18.4M
2024-10-11 4.78 4.78 4.51 4.57 21.8M
2024-10-10 4.73 4.87 4.66 4.77 24.4M
2024-10-09 5.05 5.05 4.71 4.73 38.9M
2024-10-08 5.39 5.39 4.89 5.09 61.1M
2024-09-30 4.70 4.96 4.69 4.90 44.8M
2024-09-27 4.45 4.61 4.43 4.54 24.7M
2024-09-26 4.23 4.40 4.21 4.40 17.9M
2024-09-25 4.21 4.35 4.21 4.24 19.5M
2024-09-24 4.02 4.20 4.02 4.18 18.8M
2024-09-23 4.00 4.03 3.97 4.02 9.3M
2024-09-20 4.02 4.03 3.96 3.99 7.7M
2024-09-19 3.96 4.08 3.94 4.03 10.9M
2024-09-18 4.00 4.01 3.90 3.95 6.4M
2024-09-13 4.02 4.04 3.96 3.97 7.6M
2024-09-12 4.02 4.08 4.01 4.02 5.9M
2024-09-11 4.03 4.06 4.00 4.02 5.5M
2024-09-10 4.06 4.07 3.95 4.04 8.7M
2024-09-09 4.08 4.10 4.02 4.05 7.7M
2024-09-06 4.14 4.16 4.08 4.09 7.8M
2024-09-05 4.10 4.16 4.10 4.13 6.5M
2024-09-04 4.12 4.15 4.10 4.11 6.9M
2024-09-03 4.10 4.15 4.08 4.11 7.3M
2024-09-02 4.14 4.15 4.08 4.09 12.6M
2024-08-30 4.06 4.20 4.04 4.13 14.6M
2024-08-29 3.99 4.09 3.99 4.08 10.4M
2024-08-28 3.98 4.04 3.95 4.01 8.6M
2024-08-27 4.01 4.02 3.96 3.98 7.5M
2024-08-26 3.95 4.03 3.92 4.01 8.7M
2024-08-23 3.92 3.96 3.89 3.94 8.0M
2024-08-22 4.00 4.03 3.94 3.94 8.4M
2024-08-21 4.01 4.05 4.00 4.01 6.8M
2024-08-20 4.15 4.15 4.02 4.03 11.7M
2024-08-19 4.07 4.17 4.07 4.13 10.2M
2024-08-16 4.12 4.13 4.08 4.08 8.2M
2024-08-15 4.05 4.13 4.03 4.11 9.5M
2024-08-14 4.09 4.10 4.05 4.06 7.2M
2024-08-13 4.08 4.11 4.04 4.09 9.2M
2024-08-12 4.07 4.12 4.04 4.09 9.9M
2024-08-09 4.14 4.17 4.08 4.08 9.8M
2024-08-08 4.11 4.15 4.06 4.12 9.8M
2024-08-07 4.18 4.19 4.11 4.12 13.8M
2024-08-06 4.17 4.22 4.14 4.17 12.9M
2024-08-05 4.29 4.35 4.14 4.15 20.6M
2024-08-02 4.39 4.42 4.30 4.32 18.9M
2024-08-01 4.41 4.47 4.38 4.39 23.4M
2024-07-31 4.23 4.49 4.23 4.45 41.8M
2024-07-30 4.30 4.31 4.17 4.22 30.2M
2024-07-29 4.37 4.46 4.26 4.31 49.1M
2024-07-26 4.31 4.37 4.21 4.37 54.3M
2024-07-25 3.91 4.00 3.89 3.97 9.0M
2024-07-24 4.01 4.02 3.92 3.93 10.1M
2024-07-23 4.07 4.12 4.01 4.01 9.4M
2024-07-22 4.08 4.11 4.04 4.08 8.1M
2024-07-19 4.11 4.15 4.07 4.09 7.9M
2024-07-18 4.12 4.15 4.05 4.13 8.6M
2024-07-17 4.22 4.23 4.12 4.13 10.2M
2024-07-16 4.29 4.29 4.20 4.22 6.4M
2024-07-15 4.31 4.32 4.25 4.27 8.5M
2024-07-12 4.32 4.36 4.27 4.32 8.3M
2024-07-11 4.26 4.33 4.26 4.32 14.7M
2024-07-10 4.18 4.28 4.16 4.19 9.6M
2024-07-09 4.10 4.20 4.03 4.17 10.2M
2024-07-08 4.22 4.22 4.07 4.09 9.7M
2024-07-05 4.21 4.26 4.17 4.23 7.2M
2024-07-04 4.31 4.34 4.20 4.22 10.1M
2024-07-03 4.30 4.35 4.29 4.30 9.3M
2024-07-02 4.31 4.37 4.29 4.30 9.3M
2024-07-01 4.30 4.36 4.24 4.31 14.8M
2024-06-28 4.30 4.40 4.24 4.29 10.5M
2024-06-27 4.42 4.43 4.27 4.28 10.2M
2024-06-26 4.28 4.47 4.24 4.45 12.0M
2024-06-25 4.22 4.34 4.22 4.29 11.9M
2024-06-24 4.40 4.40 4.21 4.22 11.2M
2024-06-21 4.42 4.47 4.36 4.41 6.0M
2024-06-20 4.54 4.54 4.39 4.39 11.4M
2024-06-19 4.62 4.63 4.54 4.54 6.5M
2024-06-18 4.52 4.61 4.51 4.61 8.9M
2024-06-17 4.52 4.60 4.51 4.53 7.9M
2024-06-14 4.49 4.55 4.45 4.54 10.2M
2024-06-13 4.52 4.54 4.47 4.50 9.3M
2024-06-12 4.52 4.54 4.48 4.52 9.5M
2024-06-11 4.52 4.53 4.44 4.52 8.8M
2024-06-07 4.47 4.57 4.45 4.54 10.2M
2024-06-06 4.56 4.61 4.42 4.44 14.1M
2024-06-05 4.64 4.66 4.57 4.57 8.1M
2024-06-04 4.66 4.67 4.60 4.66 9.6M
2024-06-03 4.80 4.80 4.62 4.66 13.4M
2024-05-31 4.77 4.85 4.75 4.79 9.5M
2024-05-30 4.76 4.80 4.71 4.77 8.5M
2024-05-29 4.71 4.79 4.69 4.76 10.2M
2024-05-28 4.77 4.78 4.70 4.72 8.8M
2024-05-27 4.78 4.80 4.67 4.76 10.6M
2024-05-24 4.80 4.83 4.75 4.77 10.7M
2024-05-23 4.87 4.87 4.78 4.81 14.8M
2024-05-22 4.86 4.89 4.83 4.88 9.7M
2024-05-21 4.89 4.90 4.78 4.85 15.4M
2024-05-20 5.00 5.02 4.88 4.89 21.2M
2024-05-17 4.97 5.00 4.93 4.99 11.1M
2024-05-16 5.01 5.04 4.95 4.96 10.5M
2024-05-15 5.08 5.09 4.98 4.99 11.7M
2024-05-14 5.04 5.12 5.03 5.06 12.6M
2024-05-13 5.09 5.09 4.98 5.02 17.4M
2024-05-10 5.23 5.24 5.08 5.11 18.2M
2024-05-09 5.16 5.26 5.15 5.22 12.0M
2024-05-08 5.32 5.32 5.15 5.16 15.1M
2024-05-07 5.32 5.32 5.25 5.31 12.6M
2024-05-06 5.18 5.33 5.18 5.32 26.5M
2024-04-30 5.19 5.22 5.10 5.14 20.3M
2024-04-29 5.15 5.25 5.05 5.20 28.5M
2024-04-26 5.00 5.16 4.98 5.15 39.2M
2024-04-25 5.46 5.48 5.09 5.19 49.9M
2024-04-24 5.51 5.62 5.47 5.61 15.8M
2024-04-23 5.50 5.57 5.45 5.49 12.5M
2024-04-22 5.54 5.60 5.41 5.54 16.5M
2024-04-19 5.52 5.59 5.45 5.51 14.3M
2024-04-18 5.45 5.59 5.37 5.48 18.3M
2024-04-17 5.12 5.44 5.11 5.44 18.1M
2024-04-16 5.43 5.43 5.05 5.06 28.4M
2024-04-15 5.50 5.56 5.31 5.42 21.5M
2024-04-12 5.57 5.59 5.44 5.45 10.1M
2024-04-11 5.46 5.61 5.41 5.53 12.9M
2024-04-10 5.54 5.59 5.41 5.47 12.5M
2024-04-09 5.50 5.56 5.48 5.55 10.0M
2024-04-08 5.54 5.61 5.48 5.49 11.0M
2024-04-03 5.60 5.62 5.51 5.56 11.3M
2024-04-02 5.64 5.66 5.56 5.63 12.2M
2024-04-01 5.51 5.63 5.50 5.63 17.4M
2024-03-29 5.44 5.50 5.39 5.50 11.6M
2024-03-28 5.31 5.49 5.30 5.43 16.7M
2024-03-27 5.47 5.48 5.30 5.32 16.8M
2024-03-26 5.44 5.49 5.37 5.46 15.2M
2024-03-25 5.56 5.58 5.40 5.42 19.1M
2024-03-22 5.59 5.60 5.48 5.57 17.7M
2024-03-21 5.63 5.66 5.51 5.61 19.2M
2024-03-20 5.69 5.74 5.54 5.63 28.9M
2024-03-19 5.77 5.77 5.66 5.68 19.6M
2024-03-18 5.70 5.80 5.70 5.78 19.0M
2024-03-15 5.60 5.69 5.54 5.68 12.5M
2024-03-14 5.61 5.69 5.50 5.57 12.9M
2024-03-13 5.57 5.65 5.52 5.59 16.7M
2024-03-12 5.49 5.57 5.46 5.55 15.9M
2024-03-11 5.36 5.47 5.33 5.47 13.0M
2024-03-08 5.35 5.42 5.31 5.37 12.1M
2024-03-07 5.40 5.48 5.34 5.34 13.6M
2024-03-06 5.33 5.43 5.32 5.38 15.3M
2024-03-05 5.34 5.39 5.29 5.32 12.2M
2024-03-04 5.39 5.43 5.30 5.37 12.8M
2024-03-01 5.40 5.48 5.32 5.41 19.4M
2024-02-29 5.16 5.42 5.14 5.42 18.8M
2024-02-28 5.47 5.53 5.17 5.17 27.8M
2024-02-27 5.39 5.48 5.34 5.48 20.0M
2024-02-26 5.30 5.46 5.23 5.39 27.7M
2024-02-23 5.08 5.21 5.02 5.19 18.1M
2024-02-22 5.00 5.08 4.98 5.07 15.2M
2024-02-21 4.91 5.18 4.86 5.00 26.7M
2024-02-20 4.94 4.95 4.85 4.94 19.8M
2024-02-19 5.11 5.17 4.86 4.96 37.3M
2024-02-08 4.70 5.10 4.63 5.10 31.4M
2024-02-07 4.55 4.74 4.48 4.64 25.5M
2024-02-06 4.12 4.60 4.05 4.53 34.0M
2024-02-05 4.50 4.53 4.10 4.18 31.6M
2024-02-02 4.82 4.89 4.44 4.56 23.4M
2024-02-01 4.80 4.94 4.75 4.84 24.3M
2024-01-31 5.01 5.08 4.80 4.82 18.4M
2024-01-30 5.14 5.21 5.03 5.05 14.1M
2024-01-29 5.31 5.34 5.13 5.14 11.2M
2024-01-26 5.33 5.38 5.28 5.29 11.9M
2024-01-25 5.19 5.38 5.14 5.37 14.1M
2024-01-24 5.13 5.25 5.00 5.19 16.5M
2024-01-23 5.01 5.14 4.91 5.10 16.9M
2024-01-22 5.36 5.40 5.02 5.06 20.6M
2024-01-19 5.44 5.48 5.36 5.38 17.0M
2024-01-18 5.47 5.57 5.28 5.48 28.3M
2024-01-17 5.73 5.77 5.49 5.50 30.2M
2024-01-16 5.58 5.66 5.52 5.58 9.7M
2024-01-15 5.63 5.63 5.51 5.58 9.3M
2024-01-12 5.67 5.73 5.64 5.65 7.5M
2024-01-11 5.60 5.71 5.54 5.69 7.6M
2024-01-10 5.63 5.67 5.55 5.59 8.7M
2024-01-09 5.60 5.71 5.59 5.64 10.3M
2024-01-08 5.72 5.74 5.59 5.59 9.1M
2024-01-05 5.82 5.84 5.67 5.71 8.9M
2024-01-04 5.84 5.85 5.78 5.82 6.6M
2024-01-03 5.87 5.88 5.78 5.84 8.9M
2024-01-02 5.84 5.91 5.82 5.86 9.5M