6.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.40 | 6.41 | 6.32 | 6.36 | 10,238.9K |
| 09:35 | 6.36 | 6.40 | 6.36 | 6.37 | 3,106.0K |
| 09:40 | 6.38 | 6.40 | 6.33 | 6.34 | 5,864.0K |
| 09:45 | 6.34 | 6.39 | 6.32 | 6.38 | 5,286.0K |
| 09:50 | 6.39 | 6.41 | 6.38 | 6.40 | 2,270.4K |
| 09:55 | 6.41 | 6.41 | 6.37 | 6.39 | 1,900.0K |
| 10:00 | 6.39 | 6.42 | 6.38 | 6.40 | 1,042.0K |
| 10:05 | 6.39 | 6.41 | 6.38 | 6.41 | 1,346.0K |
| 10:10 | 6.40 | 6.41 | 6.37 | 6.38 | 846.0K |
| 10:15 | 6.37 | 6.38 | 6.36 | 6.36 | 1,188.0K |
| 10:20 | 6.37 | 6.38 | 6.36 | 6.37 | 1,128.0K |
| 10:25 | 6.38 | 6.39 | 6.36 | 6.37 | 916.2K |
| 10:30 | 6.36 | 6.36 | 6.33 | 6.34 | 3,408.0K |
| 10:35 | 6.33 | 6.34 | 6.31 | 6.33 | 3,568.0K |
| 10:40 | 6.32 | 6.33 | 6.29 | 6.29 | 3,736.0K |
| 10:45 | 6.30 | 6.33 | 6.29 | 6.32 | 1,954.0K |
| 10:50 | 6.32 | 6.34 | 6.32 | 6.33 | 837.1K |
| 10:55 | 6.34 | 6.38 | 6.34 | 6.37 | 2,687.3K |
| 11:00 | 6.37 | 6.37 | 6.35 | 6.35 | 1,564.0K |
| 11:05 | 6.36 | 6.36 | 6.34 | 6.36 | 1,298.0K |
| 11:10 | 6.35 | 6.35 | 6.32 | 6.33 | 1,508.0K |
| 11:15 | 6.34 | 6.34 | 6.31 | 6.32 | 784.4K |
| 11:20 | 6.31 | 6.32 | 6.31 | 6.31 | 512.0K |
| 11:25 | 6.32 | 6.32 | 6.31 | 6.32 | 158.0K |
| 11:30 | 6.31 | 6.33 | 6.31 | 6.32 | 627.4K |
| 11:35 | 6.33 | 6.33 | 6.32 | 6.32 | 128.0K |
| 11:40 | 6.33 | 6.33 | 6.30 | 6.31 | 1,311.5K |
| 11:45 | 6.31 | 6.32 | 6.31 | 6.31 | 144.0K |
| 11:50 | 6.32 | 6.33 | 6.32 | 6.33 | 708.0K |
| 11:55 | 6.32 | 6.33 | 6.32 | 6.33 | 156.0K |
| 13:00 | 6.33 | 6.33 | 6.31 | 6.32 | 1,645.4K |
| 13:05 | 6.32 | 6.33 | 6.31 | 6.31 | 1,024.0K |
| 13:10 | 6.32 | 6.32 | 6.30 | 6.31 | 1,046.0K |
| 13:15 | 6.32 | 6.34 | 6.31 | 6.33 | 1,034.0K |
| 13:20 | 6.33 | 6.35 | 6.31 | 6.31 | 2,362.0K |
| 13:25 | 6.32 | 6.33 | 6.31 | 6.32 | 1,032.0K |
| 13:30 | 6.33 | 6.33 | 6.31 | 6.33 | 418.0K |
| 13:35 | 6.31 | 6.33 | 6.31 | 6.33 | 484.0K |
| 13:40 | 6.32 | 6.33 | 6.31 | 6.31 | 956.0K |
| 13:45 | 6.32 | 6.33 | 6.31 | 6.32 | 1,754.0K |
| 13:50 | 6.33 | 6.34 | 6.31 | 6.32 | 920.0K |
| 13:55 | 6.33 | 6.33 | 6.31 | 6.32 | 624.0K |
| 14:00 | 6.31 | 6.33 | 6.31 | 6.33 | 708.4K |
| 14:05 | 6.32 | 6.33 | 6.31 | 6.32 | 454.0K |
| 14:10 | 6.31 | 6.32 | 6.31 | 6.32 | 430.0K |
| 14:15 | 6.31 | 6.33 | 6.31 | 6.32 | 940.0K |
| 14:20 | 6.33 | 6.34 | 6.33 | 6.34 | 288.0K |
| 14:25 | 6.33 | 6.34 | 6.32 | 6.32 | 626.0K |
| 14:30 | 6.33 | 6.33 | 6.31 | 6.31 | 1,508.0K |
| 14:35 | 6.32 | 6.32 | 6.30 | 6.31 | 890.0K |
| 14:40 | 6.30 | 6.31 | 6.30 | 6.30 | 428.0K |
| 14:45 | 6.30 | 6.31 | 6.30 | 6.31 | 600.0K |
| 14:50 | 6.31 | 6.31 | 6.29 | 6.30 | 2,256.0K |
| 14:55 | 6.29 | 6.30 | 6.28 | 6.29 | 2,756.0K |
| 15:00 | 6.28 | 6.29 | 6.27 | 6.27 | 4,412.0K |
| 15:05 | 6.26 | 6.28 | 6.26 | 6.26 | 2,578.0K |
| 15:10 | 6.26 | 6.26 | 6.24 | 6.24 | 3,270.0K |
| 15:15 | 6.23 | 6.24 | 6.22 | 6.24 | 2,974.0K |
| 15:20 | 6.23 | 6.24 | 6.21 | 6.22 | 2,338.0K |
| 15:25 | 6.23 | 6.26 | 6.22 | 6.25 | 3,238.0K |
| 15:30 | 6.25 | 6.26 | 6.24 | 6.25 | 696.0K |
| 15:35 | 6.26 | 6.26 | 6.22 | 6.23 | 3,347.9K |
| 15:40 | 6.22 | 6.22 | 6.20 | 6.21 | 4,114.1K |
| 15:45 | 6.21 | 6.21 | 6.19 | 6.20 | 4,614.0K |
| 15:50 | 6.19 | 6.21 | 6.19 | 6.19 | 5,114.0K |
| 15:55 | 6.20 | 6.21 | 6.17 | 6.21 | 5,904.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.41 | 6.45 | 6.17 | 6.21 | 134.4M |
| 2025-09-25 | 6.63 | 6.71 | 6.48 | 6.51 | 105.1M |
| 2025-09-24 | 6.52 | 6.73 | 6.45 | 6.60 | 136.1M |
| 2025-09-23 | 6.56 | 6.62 | 6.42 | 6.50 | 88.4M |
| 2025-09-22 | 6.64 | 6.75 | 6.50 | 6.56 | 100.0M |
| 2025-09-19 | 6.69 | 6.73 | 6.54 | 6.64 | 108.7M |
| 2025-09-18 | 6.85 | 6.89 | 6.50 | 6.66 | 180.5M |
| 2025-09-17 | 6.70 | 6.96 | 6.58 | 6.85 | 176.6M |
| 2025-09-16 | 7.00 | 7.00 | 6.55 | 6.67 | 183.2M |
| 2025-09-15 | 7.04 | 7.10 | 6.78 | 6.94 | 166.1M |
| 2025-09-12 | 7.44 | 7.50 | 6.94 | 7.01 | 197.4M |
| 2025-09-11 | 7.00 | 7.24 | 6.85 | 7.20 | 163.7M |
| 2025-09-10 | 7.14 | 7.49 | 7.01 | 7.13 | 307.9M |
| 2025-09-09 | 6.51 | 7.18 | 6.49 | 7.14 | 324.3M |
| 2025-09-08 | 6.50 | 6.60 | 6.29 | 6.49 | 141.5M |
| 2025-09-05 | 6.49 | 6.56 | 6.26 | 6.49 | 177.1M |
| 2025-09-04 | 6.45 | 6.75 | 6.33 | 6.49 | 372.1M |
| 2025-09-03 | 6.14 | 6.54 | 6.10 | 6.39 | 296.7M |
| 2025-09-02 | 5.90 | 6.25 | 5.84 | 6.11 | 297.9M |
| 2025-09-01 | 5.71 | 5.93 | 5.62 | 5.84 | 259.7M |
| 2025-08-29 | 5.40 | 5.50 | 5.34 | 5.46 | 76.1M |
| 2025-08-28 | 5.41 | 5.48 | 5.25 | 5.38 | 100.7M |
| 2025-08-27 | 5.73 | 5.73 | 5.38 | 5.42 | 130.2M |
| 2025-08-26 | 5.69 | 5.74 | 5.63 | 5.69 | 91.7M |
| 2025-08-25 | 5.59 | 5.72 | 5.59 | 5.71 | 164.7M |
| 2025-08-22 | 5.55 | 5.57 | 5.43 | 5.51 | 104.8M |
| 2025-08-21 | 5.39 | 5.60 | 5.34 | 5.51 | 171.5M |
| 2025-08-20 | 5.35 | 5.40 | 5.17 | 5.34 | 116.5M |
| 2025-08-19 | 5.53 | 5.62 | 5.35 | 5.38 | 161.9M |
| 2025-08-18 | 5.40 | 5.67 | 5.30 | 5.52 | 248.4M |
| 2025-08-15 | 5.07 | 5.50 | 5.05 | 5.33 | 337.0M |
| 2025-08-14 | 5.15 | 5.18 | 5.00 | 5.08 | 99.8M |
| 2025-08-13 | 4.94 | 5.15 | 4.94 | 5.14 | 176.4M |
| 2025-08-12 | 4.93 | 4.96 | 4.84 | 4.91 | 66.6M |
| 2025-08-11 | 4.95 | 4.99 | 4.85 | 4.95 | 44.8M |
| 2025-08-08 | 4.93 | 4.95 | 4.88 | 4.93 | 53.9M |
| 2025-08-07 | 5.07 | 5.07 | 4.92 | 4.96 | 71.5M |
| 2025-08-06 | 4.97 | 5.07 | 4.91 | 5.03 | 78.8M |
| 2025-08-05 | 4.91 | 5.01 | 4.85 | 4.99 | 105.3M |
| 2025-08-04 | 4.78 | 4.92 | 4.69 | 4.91 | 101.2M |
| 2025-08-01 | 4.88 | 4.96 | 4.78 | 4.82 | 93.1M |
| 2025-07-31 | 4.96 | 4.99 | 4.82 | 4.88 | 116.8M |
| 2025-07-30 | 4.77 | 5.07 | 4.77 | 4.96 | 236.7M |
| 2025-07-29 | 4.80 | 4.85 | 4.67 | 4.85 | 120.8M |
| 2025-07-28 | 4.85 | 4.90 | 4.76 | 4.81 | 98.3M |
| 2025-07-25 | 4.85 | 4.87 | 4.77 | 4.84 | 89.5M |
| 2025-07-24 | 4.77 | 4.87 | 4.76 | 4.86 | 137.6M |
| 2025-07-23 | 4.69 | 4.81 | 4.67 | 4.76 | 156.8M |
| 2025-07-22 | 4.69 | 4.70 | 4.58 | 4.62 | 89.8M |
| 2025-07-21 | 4.75 | 4.75 | 4.58 | 4.70 | 92.7M |
| 2025-07-18 | 4.70 | 4.74 | 4.64 | 4.70 | 101.7M |
| 2025-07-17 | 4.63 | 4.68 | 4.57 | 4.64 | 103.9M |
| 2025-07-16 | 4.60 | 4.84 | 4.60 | 4.62 | 251.7M |
| 2025-07-15 | 4.44 | 4.59 | 4.36 | 4.57 | 184.4M |
| 2025-07-14 | 4.40 | 4.48 | 4.37 | 4.44 | 100.8M |
| 2025-07-11 | 4.28 | 4.48 | 4.27 | 4.37 | 247.1M |
| 2025-07-10 | 4.27 | 4.30 | 4.24 | 4.27 | 106.0M |
| 2025-07-09 | 4.24 | 4.30 | 4.21 | 4.25 | 145.2M |
| 2025-07-08 | 4.20 | 4.26 | 4.18 | 4.24 | 156.0M |
| 2025-07-07 | 4.21 | 4.24 | 4.18 | 4.20 | 131.6M |
| 2025-07-04 | 4.30 | 4.30 | 4.12 | 4.22 | 513.6M |
| 2025-07-03 | 4.65 | 4.67 | 4.47 | 4.52 | 139.9M |
| 2025-07-02 | 4.76 | 4.83 | 4.60 | 4.65 | 108.1M |
| 2025-06-30 | 4.94 | 4.94 | 4.74 | 4.74 | 104.3M |
| 2025-06-27 | 4.57 | 5.16 | 4.53 | 4.86 | 366.8M |
| 2025-06-26 | 4.62 | 4.75 | 4.54 | 4.57 | 117.7M |
| 2025-06-25 | 4.53 | 4.65 | 4.45 | 4.62 | 113.6M |
| 2025-06-24 | 4.38 | 4.52 | 4.37 | 4.49 | 63.6M |
| 2025-06-23 | 4.28 | 4.37 | 4.25 | 4.35 | 38.1M |
| 2025-06-20 | 4.36 | 4.37 | 4.30 | 4.33 | 95.3M |
| 2025-06-19 | 4.55 | 4.58 | 4.31 | 4.32 | 117.7M |
| 2025-06-18 | 4.71 | 4.72 | 4.53 | 4.56 | 90.1M |
| 2025-06-17 | 4.79 | 4.85 | 4.66 | 4.71 | 54.2M |
| 2025-06-16 | 4.55 | 4.80 | 4.54 | 4.77 | 94.2M |
| 2025-06-13 | 4.71 | 4.74 | 4.53 | 4.60 | 104.7M |
| 2025-06-12 | 4.55 | 4.82 | 4.50 | 4.75 | 151.5M |
| 2025-06-11 | 4.61 | 4.65 | 4.55 | 4.60 | 60.0M |
| 2025-06-10 | 4.66 | 4.72 | 4.54 | 4.60 | 74.1M |
| 2025-06-09 | 4.50 | 4.72 | 4.49 | 4.67 | 134.8M |
| 2025-06-06 | 4.60 | 4.62 | 4.38 | 4.50 | 185.1M |
| 2025-06-05 | 4.60 | 4.70 | 4.59 | 4.63 | 71.7M |
| 2025-06-04 | 4.52 | 4.58 | 4.50 | 4.56 | 69.2M |
| 2025-06-03 | 4.51 | 4.59 | 4.46 | 4.52 | 60.9M |
| 2025-06-02 | 4.46 | 4.52 | 4.38 | 4.51 | 30.5M |
| 2025-05-30 | 4.68 | 4.68 | 4.50 | 4.53 | 86.6M |
| 2025-05-29 | 4.61 | 4.73 | 4.56 | 4.70 | 83.5M |
| 2025-05-28 | 4.48 | 4.61 | 4.42 | 4.61 | 85.4M |
| 2025-05-27 | 4.41 | 4.56 | 4.41 | 4.51 | 86.4M |
| 2025-05-26 | 4.50 | 4.51 | 4.38 | 4.40 | 103.2M |
| 2025-05-23 | 4.52 | 4.61 | 4.44 | 4.50 | 141.9M |
| 2025-05-22 | 4.82 | 4.82 | 4.51 | 4.52 | 233.5M |
| 2025-05-21 | 4.92 | 4.93 | 4.82 | 4.83 | 104.1M |
| 2025-05-20 | 5.00 | 5.05 | 4.82 | 4.89 | 235.4M |
| 2025-05-19 | 5.10 | 5.20 | 5.03 | 5.16 | 73.7M |
| 2025-05-16 | 5.05 | 5.28 | 5.01 | 5.25 | 65.4M |
| 2025-05-15 | 5.35 | 5.35 | 5.22 | 5.24 | 48.9M |
| 2025-05-14 | 5.29 | 5.43 | 5.20 | 5.36 | 95.3M |
| 2025-05-13 | 5.25 | 5.32 | 5.14 | 5.17 | 52.0M |
| 2025-05-12 | 5.03 | 5.35 | 5.00 | 5.27 | 101.2M |
| 2025-05-09 | 5.13 | 5.13 | 4.92 | 4.98 | 48.9M |
| 2025-05-08 | 5.13 | 5.20 | 5.07 | 5.09 | 32.0M |
| 2025-05-07 | 5.30 | 5.35 | 5.11 | 5.13 | 91.6M |
| 2025-05-06 | 5.15 | 5.15 | 5.04 | 5.09 | 48.1M |
| 2025-05-02 | 5.05 | 5.17 | 4.82 | 5.15 | 31.3M |
| 2025-04-30 | 4.95 | 5.18 | 4.92 | 5.04 | 127.0M |
| 2025-04-29 | 4.67 | 5.08 | 4.61 | 4.94 | 183.1M |
| 2025-04-28 | 4.64 | 4.65 | 4.57 | 4.61 | 41.4M |
| 2025-04-25 | 4.74 | 4.82 | 4.63 | 4.65 | 54.1M |
| 2025-04-24 | 4.72 | 4.75 | 4.60 | 4.68 | 45.2M |
| 2025-04-23 | 4.81 | 4.83 | 4.70 | 4.74 | 70.6M |
| 2025-04-22 | 4.58 | 4.73 | 4.50 | 4.70 | 76.6M |
| 2025-04-17 | 4.51 | 4.61 | 4.47 | 4.57 | 51.6M |
| 2025-04-16 | 4.55 | 4.55 | 4.42 | 4.51 | 56.0M |
| 2025-04-15 | 4.73 | 4.73 | 4.55 | 4.59 | 59.3M |
| 2025-04-14 | 4.80 | 4.80 | 4.61 | 4.67 | 91.3M |
| 2025-04-11 | 4.46 | 4.70 | 4.43 | 4.66 | 146.4M |
| 2025-04-10 | 4.36 | 4.73 | 4.34 | 4.43 | 165.7M |
| 2025-04-09 | 3.96 | 4.28 | 3.88 | 4.23 | 184.6M |
| 2025-04-08 | 4.05 | 4.17 | 3.87 | 4.10 | 227.8M |
| 2025-04-07 | 4.05 | 4.33 | 3.85 | 3.94 | 358.6M |
| 2025-04-03 | 4.74 | 4.78 | 4.60 | 4.76 | 66.1M |
| 2025-04-02 | 4.71 | 4.85 | 4.69 | 4.80 | 55.7M |
| 2025-04-01 | 4.75 | 4.86 | 4.67 | 4.73 | 75.8M |
| 2025-03-31 | 4.70 | 4.75 | 4.54 | 4.71 | 135.6M |
| 2025-03-28 | 5.04 | 5.04 | 4.73 | 4.80 | 109.4M |
| 2025-03-27 | 4.95 | 5.06 | 4.80 | 4.94 | 110.6M |
| 2025-03-26 | 4.98 | 5.05 | 4.91 | 4.95 | 74.4M |
| 2025-03-25 | 5.07 | 5.07 | 4.90 | 4.94 | 85.3M |
| 2025-03-24 | 5.06 | 5.13 | 4.96 | 5.07 | 86.2M |
| 2025-03-21 | 5.19 | 5.23 | 5.01 | 5.06 | 151.6M |
| 2025-03-20 | 5.60 | 5.60 | 5.21 | 5.23 | 172.7M |
| 2025-03-19 | 5.49 | 5.64 | 5.44 | 5.59 | 128.9M |
| 2025-03-18 | 5.40 | 5.54 | 5.39 | 5.54 | 110.7M |
| 2025-03-17 | 5.40 | 5.49 | 5.27 | 5.31 | 89.0M |
| 2025-03-14 | 5.35 | 5.48 | 5.29 | 5.40 | 91.3M |
| 2025-03-13 | 5.43 | 5.53 | 5.16 | 5.27 | 148.6M |
| 2025-03-12 | 5.77 | 5.84 | 5.36 | 5.42 | 165.6M |
| 2025-03-11 | 5.55 | 5.79 | 5.43 | 5.79 | 135.7M |
| 2025-03-10 | 5.78 | 5.95 | 5.58 | 5.71 | 256.6M |
| 2025-03-07 | 5.57 | 5.67 | 5.40 | 5.53 | 193.9M |
| 2025-03-06 | 5.73 | 5.76 | 5.51 | 5.69 | 250.2M |
| 2025-03-05 | 5.38 | 5.52 | 5.27 | 5.46 | 173.9M |
| 2025-03-04 | 5.05 | 5.32 | 4.97 | 5.30 | 158.7M |
| 2025-03-03 | 5.00 | 5.22 | 4.95 | 5.18 | 186.7M |
| 2025-02-28 | 5.18 | 5.23 | 4.87 | 5.01 | 273.0M |
| 2025-02-27 | 5.45 | 5.57 | 5.07 | 5.28 | 340.8M |
| 2025-02-26 | 5.64 | 5.75 | 5.37 | 5.43 | 287.5M |
| 2025-02-25 | 5.30 | 5.52 | 5.12 | 5.48 | 300.3M |
| 2025-02-24 | 6.05 | 6.05 | 5.61 | 5.73 | 312.8M |
| 2025-02-21 | 6.10 | 6.29 | 5.80 | 6.04 | 748.7M |
| 2025-02-20 | 5.77 | 6.00 | 5.60 | 5.76 | 379.5M |
| 2025-02-19 | 5.80 | 6.10 | 5.56 | 5.74 | 362.9M |
| 2025-02-18 | 5.69 | 6.12 | 5.63 | 5.81 | 609.8M |
| 2025-02-17 | 6.30 | 6.70 | 5.34 | 5.62 | 1,321.4M |
| 2025-02-14 | 4.68 | 5.92 | 4.66 | 5.90 | 1,075.6M |
| 2025-02-13 | 4.44 | 5.34 | 4.34 | 4.57 | 805.1M |
| 2025-02-12 | 4.07 | 4.42 | 4.02 | 4.40 | 275.3M |
| 2025-02-11 | 4.27 | 4.28 | 3.95 | 3.97 | 151.2M |
| 2025-02-10 | 3.90 | 4.22 | 3.82 | 4.17 | 222.7M |
| 2025-02-07 | 3.78 | 3.94 | 3.74 | 3.82 | 113.8M |
| 2025-02-06 | 3.68 | 3.76 | 3.58 | 3.76 | 66.3M |
| 2025-02-05 | 3.79 | 3.79 | 3.62 | 3.70 | 88.7M |
| 2025-02-04 | 3.66 | 3.80 | 3.59 | 3.76 | 60.0M |
| 2025-02-03 | 3.57 | 3.66 | 3.36 | 3.54 | 40.0M |
| 2025-01-28 | 3.44 | 3.65 | 3.41 | 3.61 | 35.4M |
| 2025-01-27 | 3.46 | 3.50 | 3.42 | 3.46 | 38.5M |
| 2025-01-24 | 3.34 | 3.47 | 3.34 | 3.42 | 36.6M |
| 2025-01-23 | 3.39 | 3.43 | 3.32 | 3.34 | 30.2M |
| 2025-01-22 | 3.45 | 3.46 | 3.31 | 3.33 | 38.7M |
| 2025-01-21 | 3.40 | 3.52 | 3.40 | 3.48 | 56.4M |
| 2025-01-20 | 3.40 | 3.44 | 3.35 | 3.38 | 44.4M |
| 2025-01-17 | 3.29 | 3.35 | 3.27 | 3.31 | 22.5M |
| 2025-01-16 | 3.28 | 3.37 | 3.27 | 3.29 | 27.7M |
| 2025-01-15 | 3.32 | 3.34 | 3.26 | 3.28 | 22.8M |
| 2025-01-14 | 3.25 | 3.36 | 3.22 | 3.34 | 40.3M |
| 2025-01-13 | 3.11 | 3.25 | 3.09 | 3.25 | 33.0M |
| 2025-01-10 | 3.28 | 3.29 | 3.14 | 3.16 | 35.5M |
| 2025-01-09 | 3.23 | 3.27 | 3.16 | 3.25 | 38.5M |
| 2025-01-08 | 3.23 | 3.30 | 3.16 | 3.22 | 47.7M |
| 2025-01-07 | 3.16 | 3.24 | 3.12 | 3.23 | 43.8M |
| 2025-01-06 | 3.19 | 3.22 | 3.16 | 3.19 | 31.2M |
| 2025-01-03 | 3.22 | 3.27 | 3.16 | 3.19 | 56.0M |
| 2025-01-02 | 3.32 | 3.32 | 3.21 | 3.22 | 46.2M |