5.24
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.15 | 5.15 | 5.07 | 5.11 | 1,254.8K |
| 09:35 | 5.11 | 5.13 | 5.10 | 5.12 | 869.1K |
| 09:40 | 5.12 | 5.14 | 5.10 | 5.10 | 646.6K |
| 09:45 | 5.11 | 5.13 | 5.11 | 5.12 | 434.2K |
| 09:50 | 5.12 | 5.13 | 5.11 | 5.11 | 509.4K |
| 09:55 | 5.11 | 5.12 | 5.10 | 5.11 | 413.9K |
| 10:00 | 5.11 | 5.12 | 5.09 | 5.09 | 597.9K |
| 10:05 | 5.09 | 5.10 | 5.08 | 5.09 | 297.8K |
| 10:10 | 5.09 | 5.09 | 5.07 | 5.07 | 533.2K |
| 10:15 | 5.07 | 5.08 | 5.07 | 5.07 | 404.7K |
| 10:20 | 5.08 | 5.08 | 5.07 | 5.08 | 225.6K |
| 10:25 | 5.07 | 5.08 | 5.07 | 5.08 | 190.1K |
| 10:30 | 5.07 | 5.09 | 5.07 | 5.09 | 392.6K |
| 10:35 | 5.09 | 5.09 | 5.08 | 5.08 | 238.4K |
| 10:40 | 5.09 | 5.09 | 5.07 | 5.08 | 415.9K |
| 10:45 | 5.07 | 5.09 | 5.07 | 5.09 | 375.0K |
| 10:50 | 5.09 | 5.10 | 5.09 | 5.10 | 103.3K |
| 10:55 | 5.09 | 5.12 | 5.09 | 5.11 | 294.6K |
| 11:00 | 5.11 | 5.12 | 5.11 | 5.11 | 189.4K |
| 11:05 | 5.12 | 5.12 | 5.10 | 5.10 | 356.2K |
| 11:10 | 5.10 | 5.11 | 5.10 | 5.11 | 182.8K |
| 11:15 | 5.11 | 5.13 | 5.11 | 5.13 | 483.1K |
| 11:20 | 5.12 | 5.14 | 5.12 | 5.14 | 277.5K |
| 11:25 | 5.13 | 5.14 | 5.13 | 5.14 | 84.5K |
| 13:00 | 5.14 | 5.14 | 5.12 | 5.12 | 545.0K |
| 13:05 | 5.12 | 5.13 | 5.12 | 5.12 | 322.8K |
| 13:10 | 5.14 | 5.14 | 5.12 | 5.13 | 395.5K |
| 13:15 | 5.12 | 5.13 | 5.12 | 5.13 | 191.5K |
| 13:20 | 5.13 | 5.13 | 5.12 | 5.12 | 175.0K |
| 13:25 | 5.12 | 5.13 | 5.11 | 5.13 | 329.8K |
| 13:30 | 5.12 | 5.14 | 5.12 | 5.14 | 307.5K |
| 13:35 | 5.13 | 5.14 | 5.13 | 5.13 | 73.3K |
| 13:40 | 5.13 | 5.14 | 5.13 | 5.13 | 198.1K |
| 13:45 | 5.14 | 5.15 | 5.13 | 5.15 | 476.3K |
| 13:50 | 5.15 | 5.15 | 5.14 | 5.15 | 198.1K |
| 13:55 | 5.14 | 5.15 | 5.13 | 5.13 | 293.5K |
| 14:00 | 5.13 | 5.15 | 5.13 | 5.14 | 348.8K |
| 14:05 | 5.14 | 5.15 | 5.14 | 5.14 | 304.6K |
| 14:10 | 5.14 | 5.15 | 5.14 | 5.15 | 226.2K |
| 14:15 | 5.14 | 5.16 | 5.14 | 5.15 | 800.6K |
| 14:20 | 5.16 | 5.16 | 5.15 | 5.16 | 199.6K |
| 14:25 | 5.15 | 5.16 | 5.14 | 5.16 | 540.0K |
| 14:30 | 5.15 | 5.17 | 5.15 | 5.16 | 834.2K |
| 14:35 | 5.16 | 5.17 | 5.16 | 5.16 | 195.8K |
| 14:40 | 5.17 | 5.18 | 5.16 | 5.17 | 728.0K |
| 14:45 | 5.17 | 5.18 | 5.17 | 5.18 | 793.5K |
| 14:50 | 5.18 | 5.18 | 5.16 | 5.17 | 1,096.7K |
| 14:55 | 5.16 | 5.17 | 5.16 | 5.16 | 131.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.14 | 5.33 | 5.12 | 5.24 | 33.5M |
| 2025-09-29 | 5.13 | 5.20 | 5.06 | 5.16 | 21.0M |
| 2025-09-26 | 5.21 | 5.25 | 5.14 | 5.15 | 21.8M |
| 2025-09-25 | 5.16 | 5.25 | 5.15 | 5.20 | 25.1M |
| 2025-09-24 | 5.16 | 5.18 | 5.06 | 5.17 | 19.7M |
| 2025-09-23 | 5.17 | 5.19 | 5.00 | 5.14 | 25.3M |
| 2025-09-22 | 5.13 | 5.18 | 5.08 | 5.18 | 16.2M |
| 2025-09-19 | 5.20 | 5.24 | 5.13 | 5.16 | 19.2M |
| 2025-09-18 | 5.26 | 5.34 | 5.15 | 5.21 | 32.9M |
| 2025-09-17 | 5.22 | 5.32 | 5.19 | 5.29 | 24.4M |
| 2025-09-16 | 5.20 | 5.24 | 5.13 | 5.24 | 24.6M |
| 2025-09-15 | 5.28 | 5.30 | 5.19 | 5.21 | 22.6M |
| 2025-09-12 | 5.25 | 5.33 | 5.23 | 5.27 | 25.2M |
| 2025-09-11 | 5.14 | 5.25 | 5.10 | 5.25 | 23.9M |
| 2025-09-10 | 5.22 | 5.24 | 5.13 | 5.16 | 21.0M |
| 2025-09-09 | 5.31 | 5.32 | 5.18 | 5.20 | 24.4M |
| 2025-09-08 | 5.34 | 5.36 | 5.23 | 5.32 | 28.3M |
| 2025-09-05 | 5.25 | 5.32 | 5.20 | 5.31 | 29.6M |
| 2025-09-04 | 5.28 | 5.39 | 5.14 | 5.21 | 27.7M |
| 2025-09-03 | 5.41 | 5.44 | 5.26 | 5.28 | 29.4M |
| 2025-09-02 | 5.63 | 5.63 | 5.34 | 5.39 | 48.4M |
| 2025-09-01 | 5.71 | 5.73 | 5.59 | 5.63 | 33.5M |
| 2025-08-29 | 5.71 | 5.75 | 5.63 | 5.68 | 30.6M |
| 2025-08-28 | 5.68 | 5.75 | 5.51 | 5.71 | 35.0M |
| 2025-08-27 | 5.76 | 5.85 | 5.66 | 5.66 | 33.8M |
| 2025-08-26 | 5.69 | 5.79 | 5.66 | 5.76 | 30.9M |
| 2025-08-25 | 5.75 | 5.76 | 5.65 | 5.71 | 34.2M |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | 27.5M |
| 2025-08-21 | 5.79 | 5.81 | 5.66 | 5.71 | 28.2M |
| 2025-08-20 | 5.77 | 5.79 | 5.69 | 5.76 | 24.9M |
| 2025-08-19 | 5.74 | 5.79 | 5.65 | 5.79 | 37.3M |
| 2025-08-18 | 5.67 | 5.75 | 5.66 | 5.72 | 37.5M |
| 2025-08-15 | 5.49 | 5.65 | 5.48 | 5.65 | 32.9M |
| 2025-08-14 | 5.70 | 5.71 | 5.48 | 5.50 | 42.0M |
| 2025-08-13 | 5.61 | 5.69 | 5.56 | 5.69 | 42.7M |
| 2025-08-12 | 5.53 | 5.65 | 5.50 | 5.61 | 41.6M |
| 2025-08-11 | 5.53 | 5.55 | 5.49 | 5.53 | 28.3M |
| 2025-08-08 | 5.42 | 5.58 | 5.41 | 5.48 | 29.1M |
| 2025-08-07 | 5.52 | 5.52 | 5.39 | 5.43 | 35.3M |
| 2025-08-06 | 5.31 | 5.48 | 5.26 | 5.46 | 37.4M |
| 2025-08-05 | 5.25 | 5.33 | 5.24 | 5.31 | 26.7M |
| 2025-08-04 | 5.15 | 5.24 | 5.13 | 5.24 | 20.3M |
| 2025-08-01 | 5.17 | 5.20 | 5.12 | 5.18 | 21.8M |
| 2025-07-31 | 5.20 | 5.27 | 5.14 | 5.16 | 20.8M |
| 2025-07-30 | 5.30 | 5.32 | 5.18 | 5.21 | 23.9M |
| 2025-07-29 | 5.27 | 5.30 | 5.20 | 5.29 | 21.9M |
| 2025-07-28 | 5.34 | 5.34 | 5.25 | 5.29 | 29.9M |
| 2025-07-25 | 5.42 | 5.42 | 5.32 | 5.33 | 28.9M |
| 2025-07-24 | 5.39 | 5.47 | 5.38 | 5.42 | 35.1M |
| 2025-07-23 | 5.55 | 5.63 | 5.36 | 5.39 | 64.6M |
| 2025-07-22 | 5.41 | 5.54 | 5.37 | 5.47 | 53.2M |
| 2025-07-21 | 5.26 | 5.38 | 5.23 | 5.37 | 45.6M |
| 2025-07-18 | 5.23 | 5.27 | 5.19 | 5.22 | 22.7M |
| 2025-07-17 | 5.17 | 5.22 | 5.17 | 5.22 | 24.2M |
| 2025-07-16 | 5.25 | 5.28 | 5.15 | 5.17 | 35.6M |
| 2025-07-15 | 5.22 | 5.33 | 5.19 | 5.24 | 47.3M |
| 2025-07-14 | 5.18 | 5.28 | 5.16 | 5.23 | 54.7M |
| 2025-07-11 | 5.06 | 5.12 | 5.04 | 5.08 | 24.7M |
| 2025-07-10 | 5.06 | 5.10 | 5.04 | 5.09 | 21.4M |
| 2025-07-09 | 5.11 | 5.18 | 5.07 | 5.08 | 35.7M |
| 2025-07-08 | 5.09 | 5.11 | 5.04 | 5.11 | 25.7M |
| 2025-07-07 | 5.04 | 5.11 | 5.00 | 5.11 | 22.6M |
| 2025-07-04 | 5.08 | 5.12 | 5.03 | 5.05 | 27.6M |
| 2025-07-03 | 5.10 | 5.15 | 5.05 | 5.09 | 24.6M |
| 2025-07-02 | 5.09 | 5.16 | 5.05 | 5.11 | 40.4M |
| 2025-07-01 | 5.06 | 5.18 | 5.04 | 5.09 | 44.9M |
| 2025-06-30 | 4.96 | 5.08 | 4.96 | 5.06 | 48.3M |
| 2025-06-27 | 4.93 | 4.99 | 4.91 | 4.95 | 29.8M |
| 2025-06-26 | 4.93 | 5.02 | 4.90 | 4.92 | 35.7M |
| 2025-06-25 | 4.90 | 4.94 | 4.86 | 4.91 | 23.7M |
| 2025-06-24 | 4.80 | 4.93 | 4.79 | 4.91 | 24.5M |
| 2025-06-23 | 4.70 | 4.79 | 4.66 | 4.79 | 18.6M |
| 2025-06-20 | 4.80 | 4.81 | 4.68 | 4.71 | 23.4M |
| 2025-06-19 | 4.97 | 4.98 | 4.77 | 4.78 | 42.4M |
| 2025-06-18 | 5.02 | 5.05 | 4.97 | 4.98 | 30.8M |
| 2025-06-17 | 5.16 | 5.18 | 5.01 | 5.06 | 49.3M |
| 2025-06-16 | 4.97 | 5.36 | 4.94 | 5.18 | 77.9M |
| 2025-06-13 | 5.01 | 5.24 | 4.92 | 5.06 | 66.4M |
| 2025-06-12 | 5.01 | 5.05 | 4.97 | 5.01 | 23.1M |
| 2025-06-11 | 5.07 | 5.09 | 4.99 | 5.02 | 38.0M |
| 2025-06-10 | 5.07 | 5.19 | 5.02 | 5.10 | 54.6M |
| 2025-06-09 | 5.08 | 5.16 | 5.08 | 5.10 | 30.0M |
| 2025-06-06 | 5.08 | 5.15 | 5.05 | 5.07 | 34.0M |
| 2025-06-05 | 5.13 | 5.16 | 5.06 | 5.12 | 49.1M |
| 2025-06-04 | 5.20 | 5.32 | 5.11 | 5.13 | 72.5M |
| 2025-06-03 | 4.86 | 5.24 | 4.84 | 5.19 | 96.7M |
| 2025-05-30 | 5.07 | 5.08 | 4.85 | 4.91 | 50.2M |
| 2025-05-29 | 4.93 | 5.23 | 4.92 | 5.07 | 76.9M |
| 2025-05-28 | 4.91 | 5.05 | 4.88 | 4.96 | 58.4M |
| 2025-05-27 | 4.88 | 4.98 | 4.82 | 4.94 | 57.7M |
| 2025-05-26 | 4.73 | 5.00 | 4.72 | 4.90 | 71.1M |
| 2025-05-23 | 4.74 | 4.85 | 4.68 | 4.70 | 25.9M |
| 2025-05-22 | 4.84 | 4.89 | 4.75 | 4.76 | 24.0M |
| 2025-05-21 | 4.89 | 4.89 | 4.80 | 4.84 | 31.1M |
| 2025-05-20 | 4.86 | 5.02 | 4.83 | 4.90 | 36.1M |
| 2025-05-19 | 4.78 | 4.92 | 4.72 | 4.91 | 42.5M |
| 2025-05-16 | 4.74 | 4.93 | 4.72 | 4.78 | 50.1M |
| 2025-05-15 | 4.81 | 4.81 | 4.70 | 4.74 | 28.0M |
| 2025-05-14 | 4.79 | 4.87 | 4.78 | 4.82 | 26.6M |
| 2025-05-13 | 4.91 | 4.93 | 4.78 | 4.81 | 27.2M |
| 2025-05-12 | 4.84 | 4.93 | 4.83 | 4.87 | 32.7M |
| 2025-05-09 | 4.91 | 4.92 | 4.77 | 4.81 | 34.3M |
| 2025-05-08 | 4.67 | 4.98 | 4.67 | 4.91 | 58.8M |
| 2025-05-07 | 4.70 | 4.73 | 4.63 | 4.71 | 40.4M |
| 2025-05-06 | 4.54 | 4.68 | 4.51 | 4.66 | 44.5M |
| 2025-04-30 | 4.34 | 4.62 | 4.33 | 4.47 | 57.4M |
| 2025-04-29 | 4.30 | 4.35 | 4.26 | 4.28 | 17.9M |
| 2025-04-28 | 4.44 | 4.45 | 4.30 | 4.31 | 21.2M |
| 2025-04-25 | 4.40 | 4.45 | 4.36 | 4.39 | 23.8M |
| 2025-04-24 | 4.44 | 4.52 | 4.37 | 4.40 | 28.4M |
| 2025-04-23 | 4.41 | 4.45 | 4.41 | 4.42 | 24.0M |
| 2025-04-22 | 4.38 | 4.49 | 4.38 | 4.40 | 29.1M |
| 2025-04-21 | 4.31 | 4.42 | 4.25 | 4.42 | 33.5M |
| 2025-04-18 | 4.35 | 4.38 | 4.26 | 4.31 | 27.7M |
| 2025-04-17 | 4.23 | 4.48 | 4.22 | 4.38 | 46.8M |
| 2025-04-16 | 4.45 | 4.47 | 4.22 | 4.27 | 46.8M |
| 2025-04-15 | 4.59 | 4.60 | 4.43 | 4.47 | 34.8M |
| 2025-04-14 | 4.43 | 4.60 | 4.43 | 4.56 | 50.2M |
| 2025-04-11 | 4.36 | 4.45 | 4.36 | 4.39 | 41.6M |
| 2025-04-10 | 4.44 | 4.54 | 4.37 | 4.42 | 58.6M |
| 2025-04-09 | 4.18 | 4.41 | 3.87 | 4.35 | 81.8M |
| 2025-04-08 | 4.65 | 4.72 | 4.28 | 4.30 | 92.3M |
| 2025-04-07 | 4.90 | 4.95 | 4.76 | 4.76 | 38.9M |
| 2025-04-03 | 5.36 | 5.55 | 5.24 | 5.29 | 81.3M |
| 2025-04-02 | 5.40 | 5.51 | 5.32 | 5.46 | 92.4M |
| 2025-04-01 | 5.26 | 5.64 | 5.24 | 5.42 | 105.4M |
| 2025-03-31 | 5.33 | 5.48 | 5.17 | 5.24 | 114.4M |
| 2025-03-28 | 5.19 | 5.67 | 5.18 | 5.46 | 163.6M |
| 2025-03-27 | 5.38 | 5.38 | 5.14 | 5.15 | 92.1M |
| 2025-03-26 | 5.46 | 5.58 | 5.36 | 5.43 | 107.0M |
| 2025-03-25 | 5.45 | 5.70 | 5.28 | 5.46 | 168.7M |
| 2025-03-24 | 5.28 | 5.44 | 5.18 | 5.44 | 150.7M |
| 2025-03-21 | 5.00 | 5.44 | 4.94 | 5.25 | 148.8M |
| 2025-03-20 | 4.97 | 5.10 | 4.88 | 5.03 | 65.6M |
| 2025-03-19 | 5.06 | 5.07 | 4.96 | 4.97 | 64.5M |
| 2025-03-18 | 5.00 | 5.30 | 5.00 | 5.11 | 95.5M |
| 2025-03-17 | 5.11 | 5.13 | 4.97 | 5.00 | 86.9M |
| 2025-03-14 | 5.12 | 5.18 | 5.04 | 5.15 | 50.6M |
| 2025-03-13 | 5.24 | 5.30 | 5.04 | 5.13 | 69.9M |
| 2025-03-12 | 5.11 | 5.35 | 5.10 | 5.24 | 98.5M |
| 2025-03-11 | 5.00 | 5.14 | 4.98 | 5.10 | 48.9M |
| 2025-03-10 | 5.10 | 5.17 | 5.00 | 5.07 | 49.2M |
| 2025-03-07 | 5.06 | 5.17 | 4.98 | 5.03 | 70.7M |
| 2025-03-06 | 5.05 | 5.10 | 5.03 | 5.08 | 53.0M |
| 2025-03-05 | 5.00 | 5.06 | 4.93 | 5.03 | 42.5M |
| 2025-03-04 | 4.92 | 5.04 | 4.90 | 5.02 | 40.1M |
| 2025-03-03 | 4.90 | 5.01 | 4.82 | 4.97 | 48.6M |
| 2025-02-28 | 4.99 | 5.05 | 4.87 | 4.90 | 57.2M |
| 2025-02-27 | 5.11 | 5.13 | 4.94 | 5.01 | 64.3M |
| 2025-02-26 | 5.10 | 5.15 | 5.04 | 5.13 | 72.5M |
| 2025-02-25 | 5.18 | 5.30 | 5.08 | 5.11 | 91.6M |
| 2025-02-24 | 5.05 | 5.21 | 4.96 | 5.21 | 107.0M |
| 2025-02-21 | 4.98 | 5.08 | 4.91 | 5.04 | 92.7M |
| 2025-02-20 | 4.91 | 5.06 | 4.84 | 4.98 | 98.1M |
| 2025-02-19 | 4.74 | 5.02 | 4.71 | 4.95 | 85.8M |
| 2025-02-18 | 4.86 | 4.93 | 4.70 | 4.74 | 65.9M |
| 2025-02-17 | 4.73 | 4.89 | 4.73 | 4.83 | 59.1M |
| 2025-02-14 | 4.82 | 4.88 | 4.69 | 4.72 | 61.6M |
| 2025-02-13 | 4.98 | 4.99 | 4.83 | 4.84 | 68.1M |
| 2025-02-12 | 4.97 | 5.05 | 4.91 | 4.97 | 79.8M |
| 2025-02-11 | 4.90 | 5.00 | 4.87 | 4.96 | 97.5M |
| 2025-02-10 | 4.88 | 4.92 | 4.82 | 4.87 | 77.1M |
| 2025-02-07 | 4.67 | 4.92 | 4.65 | 4.88 | 99.0M |
| 2025-02-06 | 4.59 | 4.68 | 4.53 | 4.68 | 68.5M |
| 2025-02-05 | 4.62 | 4.66 | 4.44 | 4.63 | 66.1M |
| 2025-01-27 | 4.92 | 4.94 | 4.58 | 4.58 | 94.8M |
| 2025-01-24 | 4.86 | 5.09 | 4.76 | 4.98 | 107.6M |
| 2025-01-23 | 5.00 | 5.19 | 4.90 | 4.90 | 168.6M |
| 2025-01-22 | 4.71 | 5.25 | 4.70 | 5.08 | 220.5M |
| 2025-01-21 | 4.86 | 4.90 | 4.65 | 4.77 | 101.2M |
| 2025-01-20 | 4.69 | 5.09 | 4.69 | 4.90 | 136.7M |
| 2025-01-17 | 4.62 | 4.88 | 4.55 | 4.70 | 120.7M |
| 2025-01-16 | 4.54 | 4.70 | 4.49 | 4.61 | 103.1M |
| 2025-01-15 | 4.58 | 4.64 | 4.43 | 4.48 | 64.6M |
| 2025-01-14 | 4.34 | 4.59 | 4.32 | 4.58 | 80.9M |
| 2025-01-13 | 4.42 | 4.45 | 4.20 | 4.30 | 83.6M |
| 2025-01-10 | 4.83 | 4.94 | 4.50 | 4.52 | 114.0M |
| 2025-01-09 | 4.93 | 5.02 | 4.81 | 4.82 | 114.4M |
| 2025-01-08 | 4.79 | 5.08 | 4.74 | 5.00 | 160.1M |
| 2025-01-07 | 4.62 | 5.00 | 4.62 | 4.93 | 158.3M |
| 2025-01-06 | 4.85 | 4.98 | 4.78 | 4.78 | 133.8M |
| 2025-01-03 | 5.78 | 5.78 | 5.31 | 5.31 | 155.5M |
| 2025-01-02 | 5.80 | 6.30 | 5.67 | 5.90 | 281.8M |