마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.90 5.91 5.70 5.83 5.3M
2022-12-29 5.96 6.00 5.85 5.90 4.2M
2022-12-28 5.98 6.00 5.82 5.92 7.1M
2022-12-27 5.78 6.13 5.70 6.01 12.7M
2022-12-26 5.67 5.75 5.67 5.73 2.8M
2022-12-23 5.61 5.74 5.61 5.69 4.1M
2022-12-22 5.79 5.82 5.64 5.65 3.6M
2022-12-21 5.88 5.88 5.74 5.79 2.8M
2022-12-20 5.81 5.91 5.72 5.88 4.3M
2022-12-19 5.83 5.95 5.74 5.78 4.2M
2022-12-16 5.96 6.03 5.87 5.89 5.1M
2022-12-15 6.00 6.06 5.99 6.01 4.3M
2022-12-14 6.10 6.10 5.99 6.01 6.2M
2022-12-13 6.08 6.16 6.07 6.08 4.6M
2022-12-12 6.14 6.17 6.07 6.09 5.5M
2022-12-09 6.19 6.26 6.09 6.12 12.7M
2022-12-08 6.41 6.42 6.21 6.22 9.5M
2022-12-07 6.32 6.41 6.32 6.39 5.9M
2022-12-06 6.39 6.46 6.31 6.35 8.2M
2022-12-05 6.35 6.42 6.25 6.42 10.8M
2022-12-02 6.34 6.45 6.31 6.36 8.9M
2022-12-01 6.43 6.44 6.30 6.34 9.8M
2022-11-30 6.48 6.52 6.35 6.40 10.8M
2022-11-29 6.45 6.53 6.40 6.49 14.9M
2022-11-28 6.27 6.88 6.22 6.54 25.8M
2022-11-25 6.23 6.42 6.14 6.38 18.2M
2022-11-24 6.36 6.46 6.22 6.25 16.2M
2022-11-23 6.35 6.47 6.28 6.40 16.4M
2022-11-22 6.52 6.56 6.25 6.30 19.8M
2022-11-21 6.44 6.60 6.25 6.48 36.6M
2022-11-18 6.28 6.84 6.28 6.43 46.6M
2022-11-17 6.16 6.26 6.16 6.22 6.0M
2022-11-16 6.27 6.34 6.17 6.20 11.0M
2022-11-15 6.29 6.44 6.16 6.34 16.9M
2022-11-14 6.14 6.32 6.09 6.29 14.5M
2022-11-11 6.11 6.20 6.04 6.12 9.2M
2022-11-10 6.07 6.15 6.01 6.05 6.3M
2022-11-09 6.08 6.12 6.03 6.10 6.5M
2022-11-08 6.08 6.09 5.95 6.08 6.6M
2022-11-07 6.08 6.14 6.02 6.06 7.2M
2022-11-04 6.01 6.15 5.97 6.08 9.0M
2022-11-03 5.89 6.06 5.83 6.01 8.1M
2022-11-02 5.92 5.98 5.89 5.94 8.9M
2022-11-01 5.81 5.97 5.81 5.96 8.5M
2022-10-31 5.74 5.92 5.68 5.85 9.5M
2022-10-28 5.93 6.07 5.71 5.74 12.3M
2022-10-27 5.91 6.19 5.88 6.04 18.9M
2022-10-26 5.76 6.30 5.70 6.02 25.2M
2022-10-25 5.66 5.75 5.50 5.73 7.5M
2022-10-24 5.83 5.85 5.64 5.65 7.8M
2022-10-21 5.75 5.86 5.72 5.81 5.5M
2022-10-20 5.75 5.81 5.64 5.72 6.7M
2022-10-19 5.76 5.85 5.70 5.80 7.1M
2022-10-18 5.75 5.87 5.71 5.75 7.1M
2022-10-17 5.65 5.73 5.60 5.72 5.9M
2022-10-14 5.60 5.73 5.57 5.70 6.4M
2022-10-13 5.52 5.63 5.48 5.60 6.0M
2022-10-12 5.48 5.55 5.29 5.55 6.3M
2022-10-11 5.48 5.56 5.32 5.48 6.0M
2022-10-10 5.46 5.59 5.44 5.49 6.9M
2022-09-30 5.42 5.49 5.36 5.44 5.5M
2022-09-29 5.47 5.51 5.36 5.38 6.4M
2022-09-28 5.62 5.65 5.41 5.46 9.2M
2022-09-27 5.50 5.90 5.50 5.65 9.8M
2022-09-26 5.57 5.61 5.48 5.49 8.9M
2022-09-23 5.79 5.84 5.56 5.58 9.7M
2022-09-22 5.82 5.87 5.73 5.78 6.1M
2022-09-21 5.88 5.90 5.76 5.84 8.4M
2022-09-20 5.71 5.90 5.71 5.88 11.8M
2022-09-19 5.83 5.90 5.61 5.64 12.3M
2022-09-16 6.17 6.19 5.82 5.83 15.1M
2022-09-15 6.55 6.65 6.11 6.25 18.1M
2022-09-14 6.56 6.74 6.39 6.53 17.4M
2022-09-13 6.70 7.00 6.62 6.75 18.0M
2022-09-09 6.81 6.81 6.53 6.72 19.9M
2022-09-08 6.94 7.10 6.76 6.81 28.5M
2022-09-07 6.76 7.05 6.72 6.95 28.9M
2022-09-06 6.91 6.93 6.73 6.84 24.9M
2022-09-05 6.86 7.02 6.70 6.94 37.0M
2022-09-02 6.74 7.07 6.50 6.91 55.9M
2022-09-01 6.09 6.71 6.05 6.71 20.2M
2022-08-31 6.48 6.54 6.09 6.10 29.1M
2022-08-30 6.78 6.86 6.45 6.55 35.7M
2022-08-29 6.88 7.14 6.67 6.72 66.7M
2022-08-26 6.19 6.80 6.15 6.80 28.5M
2022-08-25 6.02 6.20 5.85 6.18 13.7M
2022-08-24 6.37 6.37 6.01 6.03 13.7M
2022-08-23 6.28 6.37 6.26 6.36 8.0M
2022-08-22 6.33 6.40 6.26 6.33 8.4M
2022-08-19 6.53 6.60 6.40 6.40 13.0M
2022-08-18 6.28 6.63 6.26 6.54 22.8M
2022-08-17 6.33 6.33 6.19 6.27 9.4M
2022-08-16 6.15 6.45 6.15 6.35 14.1M
2022-08-15 6.10 6.22 6.06 6.21 7.9M
2022-08-12 6.19 6.26 6.11 6.11 10.1M
2022-08-11 6.25 6.33 6.19 6.24 12.4M
2022-08-10 6.10 6.27 6.02 6.26 14.9M
2022-08-09 6.20 6.25 6.08 6.11 13.5M
2022-08-08 6.12 6.31 5.95 6.25 24.6M
2022-08-05 5.89 6.48 5.89 6.09 36.0M
2022-08-04 5.76 5.99 5.74 5.89 14.4M
2022-08-03 6.12 6.29 5.89 5.95 22.3M
2022-08-02 6.24 6.32 5.85 6.19 24.0M
2022-08-01 6.09 6.70 6.06 6.32 24.8M
2022-07-29 6.01 6.26 5.99 6.09 10.6M
2022-07-28 5.94 6.07 5.90 5.98 8.0M
2022-07-27 5.76 5.93 5.72 5.90 7.1M
2022-07-26 5.77 5.83 5.67 5.79 5.7M
2022-07-25 5.88 5.94 5.76 5.79 6.7M
2022-07-22 5.90 5.98 5.79 5.88 8.4M
2022-07-21 5.92 6.05 5.85 5.91 11.2M
2022-07-20 5.90 5.96 5.80 5.94 12.5M
2022-07-19 5.70 5.96 5.67 5.93 18.6M
2022-07-18 5.51 5.68 5.51 5.68 10.0M
2022-07-15 5.68 5.72 5.49 5.49 12.9M
2022-07-14 5.58 5.80 5.57 5.73 15.1M
2022-07-13 5.39 5.59 5.39 5.58 12.1M
2022-07-12 5.44 5.47 5.36 5.39 7.4M
2022-07-11 5.39 5.48 5.34 5.44 6.2M
2022-07-08 5.37 5.45 5.34 5.39 5.3M
2022-07-07 5.29 5.42 5.28 5.37 6.8M
2022-07-06 5.32 5.39 5.23 5.28 8.1M
2022-07-05 5.46 5.49 5.29 5.35 8.3M
2022-07-04 5.44 5.50 5.40 5.46 6.6M
2022-07-01 5.47 5.51 5.41 5.45 6.5M
2022-06-30 5.57 5.62 5.46 5.47 12.5M
2022-06-29 5.85 5.87 5.55 5.58 17.4M
2022-06-28 5.50 5.85 5.47 5.81 24.5M
2022-06-27 5.47 5.54 5.44 5.49 11.2M
2022-06-24 5.54 5.55 5.42 5.45 10.2M
2022-06-23 5.35 5.51 5.33 5.49 11.0M
2022-06-22 5.46 5.49 5.34 5.35 9.9M
2022-06-21 5.37 5.50 5.32 5.48 15.8M
2022-06-20 5.38 5.52 5.35 5.37 12.2M
2022-06-17 5.27 5.43 5.23 5.38 18.4M
2022-06-16 5.19 5.29 5.17 5.28 11.4M
2022-06-15 5.17 5.26 5.16 5.20 12.5M
2022-06-14 5.15 5.21 5.06 5.20 9.8M
2022-06-13 5.14 5.22 5.12 5.19 11.0M
2022-06-10 5.01 5.20 5.01 5.17 12.0M
2022-06-09 5.13 5.19 5.05 5.06 10.0M
2022-06-08 5.17 5.32 5.06 5.17 14.6M
2022-06-07 5.26 5.27 5.12 5.19 14.9M
2022-06-06 5.26 5.34 5.21 5.26 18.5M
2022-06-02 5.18 5.35 5.14 5.25 24.2M
2022-06-01 5.12 5.22 5.10 5.17 17.4M
2022-05-31 5.23 5.23 5.06 5.11 16.5M
2022-05-30 5.15 5.21 5.02 5.20 16.9M
2022-05-27 5.10 5.22 5.06 5.15 18.9M
2022-05-26 5.08 5.18 5.05 5.10 16.0M
2022-05-25 5.00 5.13 4.96 5.10 20.2M
2022-05-24 5.47 5.47 5.00 5.02 42.0M
2022-05-23 5.46 5.51 5.38 5.49 26.7M
2022-05-20 5.57 5.72 5.45 5.46 39.8M
2022-05-19 5.43 5.66 5.37 5.57 56.0M
2022-05-18 5.54 5.94 5.54 5.70 87.9M
2022-05-17 6.15 6.15 6.15 6.15 6.0M
2022-05-16 7.59 7.73 6.35 6.83 120.2M
2022-05-13 6.81 7.03 5.75 7.03 92.0M
2022-05-12 6.05 6.39 5.74 6.39 70.9M
2022-05-11 5.81 5.81 5.72 5.81 22.0M
2022-05-10 4.72 5.28 4.66 5.28 7.7M
2022-05-09 4.69 4.80 4.67 4.80 3.8M
2022-05-06 4.65 4.72 4.58 4.67 2.2M
2022-05-05 4.72 4.80 4.68 4.76 3.3M
2022-04-29 4.57 4.79 4.55 4.73 4.0M
2022-04-28 4.66 4.70 4.40 4.57 4.7M
2022-04-27 4.58 4.75 4.46 4.75 4.8M
2022-04-26 4.95 5.04 4.61 4.67 6.0M
2022-04-25 5.35 5.35 4.91 4.96 7.2M
2022-04-22 5.33 5.41 5.24 5.37 2.9M
2022-04-21 5.51 5.57 5.31 5.33 4.2M
2022-04-20 5.65 5.68 5.53 5.57 3.0M
2022-04-19 5.50 5.67 5.50 5.61 3.4M
2022-04-18 5.45 5.55 5.35 5.50 2.8M
2022-04-15 5.60 5.60 5.38 5.48 5.1M
2022-04-14 5.60 5.75 5.60 5.62 4.4M
2022-04-13 5.85 5.87 5.50 5.56 8.0M
2022-04-12 5.74 5.89 5.68 5.88 5.0M
2022-04-11 5.80 5.93 5.74 5.76 5.1M
2022-04-08 5.89 5.97 5.77 5.84 5.0M
2022-04-07 6.10 6.10 5.88 5.89 6.0M
2022-04-06 5.96 6.14 5.89 6.10 8.2M
2022-04-01 6.00 6.01 5.89 5.90 6.5M
2022-03-31 5.85 6.10 5.80 6.04 12.4M
2022-03-30 5.73 5.99 5.70 5.80 7.5M
2022-03-29 5.88 5.93 5.66 5.71 6.9M
2022-03-28 5.84 5.94 5.74 5.91 6.4M
2022-03-25 5.84 5.93 5.81 5.84 6.7M
2022-03-24 5.97 6.14 5.84 5.85 12.3M
2022-03-23 6.08 6.34 5.94 5.97 14.9M
2022-03-22 6.40 6.40 6.01 6.07 29.5M
2022-03-21 5.64 6.16 5.60 6.16 15.5M
2022-03-18 5.40 5.66 5.38 5.60 5.1M
2022-03-17 5.47 5.55 5.41 5.42 4.0M
2022-03-16 5.35 5.45 5.17 5.43 5.1M
2022-03-15 5.52 5.52 5.26 5.29 4.3M
2022-03-14 5.60 5.63 5.48 5.48 2.5M
2022-03-11 5.53 5.66 5.37 5.64 3.4M
2022-03-10 5.58 5.66 5.50 5.55 3.3M
2022-03-09 5.66 5.66 5.24 5.53 4.1M
2022-03-08 5.80 5.82 5.56 5.57 5.2M
2022-03-07 5.88 5.90 5.78 5.80 3.8M
2022-03-04 5.91 5.99 5.87 5.90 3.6M
2022-03-03 6.00 6.02 5.93 5.94 2.7M
2022-03-02 5.95 5.99 5.90 5.99 2.8M
2022-03-01 6.02 6.03 5.90 5.96 2.9M
2022-02-28 5.93 5.95 5.78 5.94 4.1M
2022-02-25 5.82 5.95 5.81 5.92 4.0M
2022-02-24 5.97 6.03 5.72 5.82 7.0M
2022-02-23 5.97 6.00 5.91 5.98 4.0M
2022-02-22 6.03 6.06 5.90 5.96 5.2M
2022-02-21 5.96 6.02 5.91 6.00 4.9M
2022-02-18 5.86 5.95 5.80 5.95 4.0M
2022-02-17 6.00 6.01 5.86 5.89 5.3M
2022-02-16 5.93 6.01 5.92 6.00 6.3M
2022-02-15 5.87 5.97 5.82 5.90 4.0M
2022-02-14 5.83 5.94 5.79 5.91 2.6M
2022-02-11 5.99 6.00 5.81 5.84 4.1M
2022-02-10 6.15 6.15 5.98 5.99 6.6M
2022-02-09 6.00 6.18 5.96 6.15 4.6M
2022-02-08 5.95 5.98 5.80 5.98 3.3M
2022-02-07 5.90 5.98 5.80 5.88 3.5M
2022-01-28 5.67 5.88 5.64 5.82 3.8M
2022-01-27 5.84 5.86 5.63 5.67 5.0M
2022-01-26 5.86 5.96 5.78 5.86 3.3M
2022-01-25 6.16 6.17 5.86 5.89 5.0M
2022-01-24 6.23 6.24 6.05 6.16 3.2M
2022-01-21 6.18 6.28 6.11 6.23 3.4M
2022-01-20 6.45 6.45 6.20 6.21 6.6M
2022-01-19 6.43 6.53 6.33 6.46 5.5M
2022-01-18 6.71 7.00 6.44 6.46 12.0M
2022-01-17 6.66 6.78 6.61 6.63 6.0M
2022-01-14 6.77 6.83 6.60 6.63 7.6M
2022-01-13 6.85 6.95 6.78 6.80 6.9M
2022-01-12 6.77 6.95 6.77 6.89 6.2M
2022-01-11 6.85 6.90 6.71 6.83 6.9M
2022-01-10 6.67 6.92 6.55 6.82 8.1M
2022-01-07 6.90 7.04 6.66 6.68 9.7M
2022-01-06 6.70 6.99 6.60 6.89 14.7M
2022-01-05 6.60 6.87 6.48 6.65 15.0M
2022-01-04 6.49 6.69 6.47 6.61 8.7M