2.86
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.66 | 3.68 | 3.63 | 3.64 | 23.2M |
| 2021-12-30 | 3.65 | 3.69 | 3.64 | 3.67 | 19.3M |
| 2021-12-29 | 3.65 | 3.69 | 3.63 | 3.65 | 17.9M |
| 2021-12-28 | 3.67 | 3.72 | 3.61 | 3.69 | 28.1M |
| 2021-12-27 | 3.68 | 3.75 | 3.65 | 3.68 | 27.2M |
| 2021-12-24 | 3.75 | 3.77 | 3.65 | 3.68 | 40.8M |
| 2021-12-23 | 3.82 | 3.87 | 3.73 | 3.77 | 54.3M |
| 2021-12-22 | 3.76 | 3.97 | 3.70 | 3.85 | 108.8M |
| 2021-12-21 | 3.68 | 4.06 | 3.60 | 3.86 | 159.7M |
| 2021-12-20 | 3.54 | 3.69 | 3.51 | 3.69 | 52.7M |
| 2021-12-17 | 3.56 | 3.58 | 3.53 | 3.54 | 16.8M |
| 2021-12-16 | 3.50 | 3.58 | 3.49 | 3.57 | 23.7M |
| 2021-12-15 | 3.53 | 3.56 | 3.49 | 3.51 | 12.7M |
| 2021-12-14 | 3.52 | 3.56 | 3.51 | 3.52 | 14.0M |
| 2021-12-13 | 3.60 | 3.63 | 3.53 | 3.54 | 22.4M |
| 2021-12-10 | 3.52 | 3.65 | 3.49 | 3.60 | 30.6M |
| 2021-12-09 | 3.57 | 3.60 | 3.53 | 3.55 | 21.3M |
| 2021-12-08 | 3.54 | 3.57 | 3.48 | 3.56 | 22.4M |
| 2021-12-07 | 3.51 | 3.61 | 3.50 | 3.54 | 34.9M |
| 2021-12-06 | 3.50 | 3.58 | 3.47 | 3.51 | 28.5M |
| 2021-12-03 | 3.48 | 3.51 | 3.43 | 3.50 | 18.9M |
| 2021-12-02 | 3.49 | 3.53 | 3.45 | 3.48 | 23.7M |
| 2021-12-01 | 3.39 | 3.48 | 3.38 | 3.48 | 21.8M |
| 2021-11-30 | 3.36 | 3.45 | 3.33 | 3.40 | 20.5M |
| 2021-11-29 | 3.33 | 3.35 | 3.31 | 3.32 | 13.5M |
| 2021-11-26 | 3.40 | 3.42 | 3.37 | 3.38 | 10.7M |
| 2021-11-25 | 3.43 | 3.44 | 3.39 | 3.41 | 9.8M |
| 2021-11-24 | 3.46 | 3.47 | 3.41 | 3.44 | 8.9M |
| 2021-11-23 | 3.44 | 3.48 | 3.43 | 3.46 | 15.4M |
| 2021-11-22 | 3.43 | 3.44 | 3.40 | 3.44 | 11.9M |
| 2021-11-19 | 3.38 | 3.43 | 3.34 | 3.42 | 15.5M |
| 2021-11-18 | 3.42 | 3.44 | 3.36 | 3.37 | 14.5M |
| 2021-11-17 | 3.40 | 3.43 | 3.39 | 3.43 | 9.0M |
| 2021-11-16 | 3.44 | 3.45 | 3.39 | 3.39 | 11.7M |
| 2021-11-15 | 3.42 | 3.47 | 3.41 | 3.44 | 12.0M |
| 2021-11-12 | 3.36 | 3.43 | 3.36 | 3.41 | 11.9M |
| 2021-11-11 | 3.33 | 3.40 | 3.32 | 3.38 | 16.3M |
| 2021-11-10 | 3.33 | 3.34 | 3.26 | 3.34 | 12.6M |
| 2021-11-09 | 3.35 | 3.38 | 3.31 | 3.33 | 8.3M |
| 2021-11-08 | 3.31 | 3.35 | 3.30 | 3.35 | 11.1M |
| 2021-11-05 | 3.28 | 3.33 | 3.28 | 3.31 | 11.6M |
| 2021-11-04 | 3.25 | 3.29 | 3.25 | 3.28 | 8.6M |
| 2021-11-03 | 3.21 | 3.25 | 3.20 | 3.25 | 7.8M |
| 2021-11-02 | 3.28 | 3.32 | 3.20 | 3.23 | 13.0M |
| 2021-11-01 | 3.25 | 3.29 | 3.23 | 3.28 | 9.7M |
| 2021-10-29 | 3.18 | 3.26 | 3.17 | 3.24 | 10.1M |
| 2021-10-28 | 3.27 | 3.27 | 3.17 | 3.18 | 18.6M |
| 2021-10-27 | 3.36 | 3.39 | 3.29 | 3.30 | 16.8M |
| 2021-10-26 | 3.40 | 3.41 | 3.37 | 3.38 | 10.4M |
| 2021-10-25 | 3.38 | 3.41 | 3.34 | 3.41 | 9.2M |
| 2021-10-22 | 3.45 | 3.45 | 3.37 | 3.38 | 17.8M |
| 2021-10-21 | 3.48 | 3.49 | 3.42 | 3.44 | 17.4M |
| 2021-10-20 | 3.50 | 3.51 | 3.48 | 3.49 | 9.4M |
| 2021-10-19 | 3.51 | 3.53 | 3.50 | 3.51 | 9.6M |
| 2021-10-18 | 3.48 | 3.52 | 3.45 | 3.51 | 13.4M |
| 2021-10-15 | 3.54 | 3.54 | 3.48 | 3.49 | 13.5M |
| 2021-10-14 | 3.55 | 3.55 | 3.50 | 3.53 | 9.9M |
| 2021-10-13 | 3.53 | 3.55 | 3.48 | 3.54 | 13.6M |
| 2021-10-12 | 3.59 | 3.61 | 3.50 | 3.53 | 24.1M |
| 2021-10-11 | 3.62 | 3.65 | 3.57 | 3.61 | 19.6M |
| 2021-10-08 | 3.57 | 3.62 | 3.57 | 3.60 | 17.7M |
| 2021-09-30 | 3.55 | 3.57 | 3.53 | 3.55 | 18.1M |
| 2021-09-29 | 3.61 | 3.67 | 3.54 | 3.54 | 36.4M |
| 2021-09-28 | 3.64 | 3.70 | 3.61 | 3.64 | 34.6M |
| 2021-09-27 | 3.85 | 4.07 | 3.67 | 3.68 | 72.7M |
| 2021-09-24 | 3.90 | 3.93 | 3.80 | 3.81 | 31.7M |
| 2021-09-23 | 3.80 | 3.99 | 3.78 | 3.91 | 44.9M |
| 2021-09-22 | 3.80 | 3.83 | 3.71 | 3.77 | 25.3M |
| 2021-09-17 | 3.84 | 3.89 | 3.72 | 3.80 | 37.3M |
| 2021-09-16 | 3.95 | 4.04 | 3.85 | 3.86 | 44.0M |
| 2021-09-15 | 3.91 | 3.97 | 3.87 | 3.97 | 33.4M |
| 2021-09-14 | 3.99 | 4.05 | 3.90 | 3.92 | 37.9M |
| 2021-09-13 | 3.95 | 4.03 | 3.91 | 4.00 | 45.3M |
| 2021-09-10 | 4.02 | 4.04 | 3.91 | 3.95 | 63.5M |
| 2021-09-09 | 3.98 | 4.07 | 3.97 | 4.00 | 62.4M |
| 2021-09-08 | 3.79 | 4.14 | 3.77 | 4.01 | 106.5M |
| 2021-09-07 | 3.71 | 3.80 | 3.71 | 3.78 | 34.9M |
| 2021-09-06 | 3.69 | 3.72 | 3.66 | 3.72 | 27.6M |
| 2021-09-03 | 3.65 | 3.73 | 3.64 | 3.68 | 32.9M |
| 2021-09-02 | 3.64 | 3.67 | 3.60 | 3.66 | 27.8M |
| 2021-09-01 | 3.65 | 3.67 | 3.57 | 3.64 | 30.6M |
| 2021-08-31 | 3.59 | 3.64 | 3.57 | 3.63 | 21.8M |
| 2021-08-30 | 3.65 | 3.71 | 3.58 | 3.59 | 29.1M |
| 2021-08-27 | 3.70 | 3.72 | 3.56 | 3.65 | 47.8M |
| 2021-08-26 | 3.76 | 3.79 | 3.72 | 3.73 | 29.6M |
| 2021-08-25 | 3.78 | 3.83 | 3.72 | 3.76 | 25.3M |
| 2021-08-24 | 3.93 | 3.95 | 3.78 | 3.79 | 49.3M |
| 2021-08-23 | 3.73 | 3.85 | 3.70 | 3.84 | 32.8M |
| 2021-08-20 | 3.76 | 3.81 | 3.68 | 3.75 | 19.8M |
| 2021-08-19 | 3.86 | 3.87 | 3.73 | 3.77 | 21.8M |
| 2021-08-18 | 3.78 | 3.87 | 3.76 | 3.86 | 24.1M |
| 2021-08-17 | 3.92 | 3.92 | 3.76 | 3.76 | 37.7M |
| 2021-08-16 | 3.89 | 3.94 | 3.86 | 3.92 | 32.1M |
| 2021-08-13 | 3.90 | 3.93 | 3.86 | 3.89 | 37.6M |
| 2021-08-12 | 3.85 | 3.92 | 3.83 | 3.90 | 51.8M |
| 2021-08-11 | 3.80 | 3.92 | 3.75 | 3.85 | 60.8M |
| 2021-08-10 | 3.64 | 3.78 | 3.63 | 3.72 | 28.6M |
| 2021-08-09 | 3.59 | 3.68 | 3.59 | 3.65 | 18.4M |
| 2021-08-06 | 3.63 | 3.68 | 3.57 | 3.61 | 20.1M |
| 2021-08-05 | 3.64 | 3.65 | 3.59 | 3.61 | 14.8M |
| 2021-08-04 | 3.53 | 3.71 | 3.52 | 3.64 | 28.4M |
| 2021-08-03 | 3.58 | 3.63 | 3.53 | 3.54 | 19.5M |
| 2021-08-02 | 3.46 | 3.61 | 3.43 | 3.60 | 23.6M |
| 2021-07-30 | 3.46 | 3.50 | 3.39 | 3.46 | 15.7M |
| 2021-07-29 | 3.48 | 3.54 | 3.46 | 3.47 | 13.9M |
| 2021-07-28 | 3.58 | 3.58 | 3.42 | 3.48 | 20.0M |
| 2021-07-27 | 3.66 | 3.69 | 3.58 | 3.59 | 22.0M |
| 2021-07-26 | 3.78 | 3.79 | 3.65 | 3.65 | 25.0M |
| 2021-07-23 | 3.75 | 3.79 | 3.70 | 3.78 | 28.8M |
| 2021-07-22 | 3.70 | 3.77 | 3.69 | 3.73 | 26.4M |
| 2021-07-21 | 3.70 | 3.73 | 3.68 | 3.69 | 18.1M |
| 2021-07-20 | 3.68 | 3.70 | 3.66 | 3.69 | 15.0M |
| 2021-07-19 | 3.70 | 3.75 | 3.68 | 3.72 | 16.4M |
| 2021-07-16 | 3.69 | 3.74 | 3.67 | 3.72 | 13.7M |
| 2021-07-15 | 3.76 | 3.77 | 3.62 | 3.69 | 25.6M |
| 2021-07-14 | 3.85 | 3.86 | 3.75 | 3.76 | 34.2M |
| 2021-07-13 | 3.89 | 3.95 | 3.82 | 3.88 | 35.1M |
| 2021-07-12 | 3.89 | 3.92 | 3.86 | 3.88 | 23.3M |
| 2021-07-09 | 3.83 | 3.88 | 3.78 | 3.87 | 22.4M |
| 2021-07-08 | 3.86 | 3.94 | 3.84 | 3.85 | 21.8M |
| 2021-07-07 | 3.80 | 3.93 | 3.79 | 3.89 | 28.4M |
| 2021-07-06 | 3.83 | 3.84 | 3.77 | 3.82 | 17.4M |
| 2021-07-05 | 3.78 | 3.84 | 3.74 | 3.81 | 20.8M |
| 2021-07-02 | 3.89 | 3.90 | 3.76 | 3.77 | 31.6M |
| 2021-07-01 | 3.92 | 4.03 | 3.88 | 3.91 | 29.1M |
| 2021-06-30 | 3.91 | 3.96 | 3.86 | 3.92 | 25.1M |
| 2021-06-29 | 4.05 | 4.06 | 3.93 | 3.93 | 27.5M |
| 2021-06-28 | 3.99 | 4.07 | 3.96 | 4.06 | 26.5M |
| 2021-06-25 | 3.99 | 4.07 | 3.93 | 4.03 | 33.3M |
| 2021-06-24 | 4.10 | 4.13 | 3.99 | 4.01 | 43.3M |
| 2021-06-23 | 4.17 | 4.30 | 4.10 | 4.13 | 52.6M |
| 2021-06-22 | 4.15 | 4.44 | 4.13 | 4.19 | 69.4M |
| 2021-06-21 | 4.10 | 4.17 | 4.04 | 4.13 | 45.1M |
| 2021-06-18 | 4.15 | 4.17 | 4.02 | 4.13 | 49.4M |
| 2021-06-17 | 4.13 | 4.19 | 4.08 | 4.13 | 50.5M |
| 2021-06-16 | 4.14 | 4.27 | 4.07 | 4.11 | 67.9M |
| 2021-06-15 | 4.20 | 4.35 | 4.07 | 4.24 | 149.2M |
| 2021-06-11 | 3.76 | 4.13 | 3.72 | 4.13 | 86.7M |
| 2021-06-10 | 3.78 | 3.81 | 3.75 | 3.75 | 20.4M |
| 2021-06-09 | 3.80 | 3.82 | 3.77 | 3.78 | 16.7M |
| 2021-06-08 | 3.83 | 3.85 | 3.76 | 3.79 | 26.8M |
| 2021-06-07 | 3.87 | 3.91 | 3.83 | 3.84 | 24.1M |
| 2021-06-04 | 3.90 | 3.95 | 3.86 | 3.89 | 23.5M |
| 2021-06-03 | 3.91 | 3.95 | 3.86 | 3.91 | 26.1M |
| 2021-06-02 | 3.95 | 4.03 | 3.87 | 3.92 | 45.3M |
| 2021-06-01 | 3.81 | 3.99 | 3.78 | 3.96 | 51.5M |
| 2021-05-31 | 3.83 | 3.85 | 3.77 | 3.81 | 30.2M |
| 2021-05-28 | 3.92 | 3.96 | 3.85 | 3.85 | 41.2M |
| 2021-05-27 | 3.77 | 3.96 | 3.75 | 3.93 | 78.7M |
| 2021-05-26 | 3.75 | 3.83 | 3.74 | 3.76 | 34.7M |
| 2021-05-25 | 3.75 | 3.83 | 3.70 | 3.79 | 43.0M |
| 2021-05-24 | 3.63 | 3.79 | 3.61 | 3.77 | 41.9M |
| 2021-05-21 | 3.72 | 3.72 | 3.64 | 3.65 | 26.6M |
| 2021-05-20 | 3.68 | 3.80 | 3.67 | 3.72 | 44.2M |
| 2021-05-19 | 3.61 | 3.84 | 3.57 | 3.71 | 53.0M |
| 2021-05-18 | 3.63 | 3.64 | 3.58 | 3.60 | 19.6M |
| 2021-05-17 | 3.67 | 3.70 | 3.61 | 3.63 | 24.5M |
| 2021-05-14 | 3.65 | 3.73 | 3.62 | 3.68 | 26.7M |
| 2021-05-13 | 3.61 | 3.75 | 3.60 | 3.64 | 32.2M |
| 2021-05-12 | 3.64 | 3.70 | 3.61 | 3.65 | 34.4M |
| 2021-05-11 | 3.50 | 3.75 | 3.48 | 3.68 | 65.2M |
| 2021-05-10 | 3.47 | 3.50 | 3.42 | 3.49 | 18.9M |
| 2021-05-07 | 3.46 | 3.52 | 3.41 | 3.47 | 25.6M |
| 2021-05-06 | 3.46 | 3.50 | 3.42 | 3.46 | 20.8M |
| 2021-04-30 | 3.57 | 3.59 | 3.41 | 3.45 | 22.2M |
| 2021-04-29 | 3.51 | 3.59 | 3.50 | 3.53 | 16.5M |
| 2021-04-28 | 3.44 | 3.51 | 3.41 | 3.50 | 20.5M |
| 2021-04-27 | 3.49 | 3.51 | 3.37 | 3.44 | 23.3M |
| 2021-04-26 | 3.57 | 3.58 | 3.47 | 3.48 | 26.6M |
| 2021-04-23 | 3.62 | 3.63 | 3.56 | 3.58 | 15.2M |
| 2021-04-22 | 3.64 | 3.67 | 3.56 | 3.64 | 13.7M |
| 2021-04-21 | 3.70 | 3.70 | 3.64 | 3.64 | 16.8M |
| 2021-04-20 | 3.75 | 3.80 | 3.70 | 3.71 | 21.7M |
| 2021-04-19 | 3.72 | 3.80 | 3.72 | 3.76 | 28.3M |
| 2021-04-16 | 3.61 | 3.76 | 3.59 | 3.71 | 30.2M |
| 2021-04-15 | 3.57 | 3.68 | 3.54 | 3.60 | 19.4M |
| 2021-04-14 | 3.58 | 3.61 | 3.55 | 3.59 | 15.1M |
| 2021-04-13 | 3.58 | 3.64 | 3.48 | 3.57 | 25.9M |
| 2021-04-12 | 3.66 | 3.68 | 3.58 | 3.60 | 18.6M |
| 2021-04-09 | 3.70 | 3.71 | 3.66 | 3.67 | 17.5M |
| 2021-04-08 | 3.77 | 3.77 | 3.70 | 3.71 | 21.4M |
| 2021-04-07 | 3.80 | 3.83 | 3.75 | 3.77 | 23.2M |
| 2021-04-06 | 3.74 | 3.85 | 3.70 | 3.80 | 25.0M |
| 2021-04-02 | 3.84 | 3.84 | 3.68 | 3.70 | 34.3M |
| 2021-04-01 | 3.86 | 3.88 | 3.81 | 3.83 | 23.4M |
| 2021-03-31 | 3.80 | 3.92 | 3.75 | 3.85 | 34.5M |
| 2021-03-30 | 3.73 | 3.89 | 3.65 | 3.82 | 44.2M |
| 2021-03-29 | 3.78 | 3.79 | 3.71 | 3.72 | 19.5M |
| 2021-03-26 | 3.67 | 3.76 | 3.65 | 3.75 | 24.8M |
| 2021-03-25 | 3.71 | 3.73 | 3.63 | 3.67 | 27.2M |
| 2021-03-24 | 3.77 | 3.84 | 3.69 | 3.73 | 34.4M |
| 2021-03-23 | 3.95 | 3.99 | 3.77 | 3.77 | 47.6M |
| 2021-03-22 | 3.92 | 3.97 | 3.85 | 3.96 | 34.5M |
| 2021-03-19 | 3.97 | 4.07 | 3.91 | 3.91 | 46.4M |
| 2021-03-18 | 4.10 | 4.12 | 4.00 | 4.01 | 55.9M |
| 2021-03-17 | 4.10 | 4.25 | 4.01 | 4.13 | 58.0M |
| 2021-03-16 | 4.07 | 4.18 | 4.02 | 4.13 | 58.9M |
| 2021-03-15 | 4.10 | 4.22 | 3.97 | 4.09 | 68.4M |
| 2021-03-12 | 4.27 | 4.35 | 4.10 | 4.19 | 89.9M |
| 2021-03-11 | 4.19 | 4.44 | 4.12 | 4.25 | 125.0M |
| 2021-03-10 | 3.90 | 4.44 | 3.70 | 4.34 | 181.7M |
| 2021-03-09 | 4.01 | 4.29 | 3.96 | 4.04 | 179.1M |
| 2021-03-08 | 3.63 | 3.96 | 3.63 | 3.96 | 65.2M |
| 2021-03-05 | 3.59 | 3.64 | 3.51 | 3.60 | 40.9M |
| 2021-03-04 | 3.63 | 3.79 | 3.58 | 3.65 | 69.1M |
| 2021-03-03 | 3.45 | 3.64 | 3.40 | 3.63 | 60.9M |
| 2021-03-02 | 3.50 | 3.52 | 3.40 | 3.42 | 26.9M |
| 2021-03-01 | 3.50 | 3.54 | 3.45 | 3.50 | 28.9M |
| 2021-02-26 | 3.43 | 3.50 | 3.40 | 3.47 | 23.1M |
| 2021-02-25 | 3.57 | 3.58 | 3.45 | 3.46 | 30.1M |
| 2021-02-24 | 3.50 | 3.61 | 3.47 | 3.55 | 40.9M |
| 2021-02-23 | 3.59 | 3.70 | 3.47 | 3.49 | 49.3M |
| 2021-02-22 | 3.57 | 3.65 | 3.53 | 3.58 | 61.1M |
| 2021-02-19 | 3.29 | 3.52 | 3.26 | 3.50 | 55.8M |
| 2021-02-18 | 3.21 | 3.35 | 3.18 | 3.28 | 36.4M |
| 2021-02-10 | 3.14 | 3.17 | 3.12 | 3.15 | 15.9M |
| 2021-02-09 | 3.11 | 3.16 | 3.08 | 3.14 | 19.7M |
| 2021-02-08 | 3.15 | 3.17 | 3.08 | 3.11 | 17.2M |
| 2021-02-05 | 3.10 | 3.23 | 3.09 | 3.12 | 23.6M |
| 2021-02-04 | 3.19 | 3.20 | 3.07 | 3.10 | 25.1M |
| 2021-02-03 | 3.21 | 3.27 | 3.14 | 3.20 | 25.7M |
| 2021-02-02 | 3.28 | 3.30 | 3.19 | 3.21 | 24.9M |
| 2021-02-01 | 3.16 | 3.28 | 3.10 | 3.26 | 32.8M |
| 2021-01-29 | 3.26 | 3.28 | 3.07 | 3.13 | 43.0M |
| 2021-01-28 | 3.26 | 3.34 | 3.25 | 3.25 | 28.7M |
| 2021-01-27 | 3.37 | 3.39 | 3.26 | 3.30 | 37.3M |
| 2021-01-26 | 3.42 | 3.50 | 3.37 | 3.40 | 38.6M |
| 2021-01-25 | 3.63 | 3.65 | 3.36 | 3.41 | 83.0M |
| 2021-01-22 | 3.99 | 3.99 | 3.66 | 3.68 | 108.7M |
| 2021-01-21 | 3.96 | 4.14 | 3.96 | 4.06 | 105.3M |
| 2021-01-20 | 4.65 | 4.77 | 4.36 | 4.40 | 78.8M |
| 2021-01-19 | 4.22 | 4.64 | 4.21 | 4.51 | 73.4M |
| 2021-01-18 | 4.15 | 4.38 | 4.15 | 4.23 | 38.2M |
| 2021-01-15 | 4.10 | 4.25 | 4.08 | 4.20 | 24.8M |
| 2021-01-14 | 4.09 | 4.14 | 4.03 | 4.11 | 19.0M |
| 2021-01-13 | 4.22 | 4.23 | 4.06 | 4.11 | 28.3M |
| 2021-01-12 | 4.19 | 4.24 | 4.14 | 4.24 | 15.6M |
| 2021-01-11 | 4.40 | 4.43 | 4.15 | 4.18 | 34.6M |
| 2021-01-08 | 4.30 | 4.43 | 4.22 | 4.39 | 34.2M |
| 2021-01-07 | 4.44 | 4.45 | 4.26 | 4.28 | 28.9M |
| 2021-01-06 | 4.57 | 4.58 | 4.39 | 4.42 | 37.2M |
| 2021-01-05 | 4.66 | 4.73 | 4.55 | 4.57 | 46.8M |
| 2021-01-04 | 4.43 | 4.79 | 4.42 | 4.73 | 78.1M |