5.41
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.45 | 5.46 | 5.39 | 5.39 | 451.2K |
| 09:35 | 5.39 | 5.40 | 5.36 | 5.37 | 407.0K |
| 09:40 | 5.37 | 5.38 | 5.36 | 5.36 | 410.2K |
| 09:45 | 5.37 | 5.39 | 5.36 | 5.37 | 278.2K |
| 09:50 | 5.38 | 5.38 | 5.36 | 5.37 | 379.0K |
| 09:55 | 5.37 | 5.37 | 5.35 | 5.35 | 133.9K |
| 10:00 | 5.35 | 5.36 | 5.33 | 5.34 | 449.8K |
| 10:05 | 5.34 | 5.35 | 5.32 | 5.32 | 352.9K |
| 10:10 | 5.32 | 5.33 | 5.31 | 5.32 | 432.6K |
| 10:15 | 5.34 | 5.34 | 5.31 | 5.31 | 282.0K |
| 10:20 | 5.31 | 5.32 | 5.30 | 5.30 | 379.0K |
| 10:25 | 5.29 | 5.29 | 5.27 | 5.28 | 225.2K |
| 10:30 | 5.28 | 5.29 | 5.26 | 5.29 | 230.9K |
| 10:35 | 5.28 | 5.30 | 5.28 | 5.28 | 323.6K |
| 10:40 | 5.28 | 5.31 | 5.27 | 5.31 | 93.0K |
| 10:45 | 5.30 | 5.30 | 5.29 | 5.29 | 53.7K |
| 10:50 | 5.30 | 5.32 | 5.29 | 5.31 | 60.9K |
| 10:55 | 5.31 | 5.32 | 5.30 | 5.32 | 36.3K |
| 11:00 | 5.31 | 5.32 | 5.30 | 5.31 | 22.1K |
| 11:05 | 5.31 | 5.31 | 5.30 | 5.31 | 22.6K |
| 11:10 | 5.31 | 5.31 | 5.29 | 5.30 | 72.0K |
| 11:15 | 5.30 | 5.32 | 5.30 | 5.32 | 81.3K |
| 11:20 | 5.32 | 5.32 | 5.30 | 5.30 | 61.1K |
| 11:25 | 5.30 | 5.30 | 5.29 | 5.30 | 51.9K |
| 13:00 | 5.29 | 5.29 | 5.28 | 5.29 | 194.4K |
| 13:05 | 5.28 | 5.29 | 5.27 | 5.29 | 106.8K |
| 13:10 | 5.29 | 5.32 | 5.29 | 5.32 | 66.4K |
| 13:15 | 5.31 | 5.32 | 5.30 | 5.31 | 72.7K |
| 13:20 | 5.30 | 5.32 | 5.30 | 5.32 | 101.7K |
| 13:25 | 5.32 | 5.34 | 5.32 | 5.33 | 93.1K |
| 13:30 | 5.33 | 5.34 | 5.33 | 5.33 | 174.7K |
| 13:35 | 5.32 | 5.32 | 5.31 | 5.31 | 50.2K |
| 13:40 | 5.31 | 5.31 | 5.30 | 5.30 | 52.3K |
| 13:45 | 5.31 | 5.32 | 5.31 | 5.31 | 60.3K |
| 13:50 | 5.31 | 5.32 | 5.30 | 5.32 | 110.4K |
| 13:55 | 5.33 | 5.34 | 5.32 | 5.34 | 100.6K |
| 14:00 | 5.33 | 5.33 | 5.32 | 5.32 | 108.6K |
| 14:05 | 5.32 | 5.32 | 5.30 | 5.31 | 77.9K |
| 14:10 | 5.31 | 5.31 | 5.30 | 5.31 | 131.5K |
| 14:15 | 5.31 | 5.34 | 5.31 | 5.34 | 385.9K |
| 14:20 | 5.33 | 5.34 | 5.33 | 5.34 | 55.3K |
| 14:25 | 5.33 | 5.36 | 5.33 | 5.35 | 284.0K |
| 14:30 | 5.36 | 5.36 | 5.35 | 5.35 | 126.9K |
| 14:35 | 5.36 | 5.36 | 5.35 | 5.35 | 81.6K |
| 14:40 | 5.35 | 5.36 | 5.34 | 5.36 | 61.4K |
| 14:45 | 5.36 | 5.37 | 5.35 | 5.36 | 54.5K |
| 14:50 | 5.35 | 5.37 | 5.35 | 5.36 | 158.3K |
| 14:55 | 5.36 | 5.37 | 5.35 | 5.35 | 46.4K |
| 15:40 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.41 | 5.46 | 5.39 | 5.41 | 3.9M |
| 2025-09-29 | 5.35 | 5.44 | 5.28 | 5.42 | 5.0M |
| 2025-09-26 | 5.39 | 5.42 | 5.30 | 5.37 | 4.7M |
| 2025-09-25 | 5.41 | 5.45 | 5.35 | 5.36 | 4.6M |
| 2025-09-24 | 5.36 | 5.43 | 5.31 | 5.43 | 5.7M |
| 2025-09-23 | 5.46 | 5.48 | 5.26 | 5.37 | 8.1M |
| 2025-09-22 | 5.49 | 5.54 | 5.41 | 5.45 | 6.3M |
| 2025-09-19 | 5.65 | 5.66 | 5.48 | 5.50 | 9.8M |
| 2025-09-18 | 5.75 | 5.79 | 5.60 | 5.64 | 12.3M |
| 2025-09-17 | 5.69 | 5.77 | 5.65 | 5.75 | 11.4M |
| 2025-09-16 | 5.64 | 5.69 | 5.58 | 5.69 | 6.9M |
| 2025-09-15 | 5.64 | 5.66 | 5.60 | 5.64 | 5.6M |
| 2025-09-12 | 5.70 | 5.73 | 5.63 | 5.66 | 6.6M |
| 2025-09-11 | 5.66 | 5.72 | 5.56 | 5.70 | 7.2M |
| 2025-09-10 | 5.66 | 5.70 | 5.62 | 5.66 | 5.3M |
| 2025-09-09 | 5.72 | 5.73 | 5.62 | 5.66 | 6.3M |
| 2025-09-08 | 5.64 | 5.73 | 5.63 | 5.71 | 7.2M |
| 2025-09-05 | 5.60 | 5.64 | 5.50 | 5.62 | 8.4M |
| 2025-09-04 | 5.53 | 5.65 | 5.48 | 5.57 | 12.5M |
| 2025-09-03 | 5.69 | 5.71 | 5.51 | 5.52 | 9.8M |
| 2025-09-02 | 5.77 | 5.77 | 5.61 | 5.69 | 11.2M |
| 2025-09-01 | 5.73 | 5.82 | 5.67 | 5.75 | 8.2M |
| 2025-08-29 | 5.78 | 5.83 | 5.69 | 5.71 | 11.7M |
| 2025-08-28 | 5.94 | 5.97 | 5.61 | 5.81 | 18.1M |
| 2025-08-27 | 6.07 | 6.12 | 5.89 | 5.90 | 17.1M |
| 2025-08-26 | 5.96 | 6.11 | 5.93 | 6.08 | 16.5M |
| 2025-08-25 | 5.98 | 6.04 | 5.93 | 5.97 | 13.0M |
| 2025-08-22 | 6.08 | 6.09 | 5.95 | 5.98 | 12.1M |
| 2025-08-21 | 6.12 | 6.14 | 6.01 | 6.06 | 11.7M |
| 2025-08-20 | 6.04 | 6.10 | 5.98 | 6.09 | 12.5M |
| 2025-08-19 | 6.00 | 6.12 | 5.99 | 6.04 | 16.3M |
| 2025-08-18 | 5.95 | 6.08 | 5.93 | 6.01 | 23.8M |
| 2025-08-15 | 5.73 | 5.98 | 5.72 | 5.94 | 19.9M |
| 2025-08-14 | 5.88 | 5.90 | 5.71 | 5.72 | 14.3M |
| 2025-08-13 | 5.94 | 5.95 | 5.86 | 5.88 | 10.8M |
| 2025-08-12 | 6.00 | 6.04 | 5.91 | 5.93 | 9.8M |
| 2025-08-11 | 5.91 | 6.00 | 5.91 | 5.97 | 9.3M |
| 2025-08-08 | 5.92 | 5.96 | 5.83 | 5.94 | 13.6M |
| 2025-08-07 | 6.00 | 6.01 | 5.90 | 5.91 | 14.5M |
| 2025-08-06 | 6.07 | 6.11 | 5.92 | 5.96 | 19.3M |
| 2025-08-05 | 6.07 | 6.15 | 6.03 | 6.04 | 21.0M |
| 2025-08-04 | 6.00 | 6.12 | 5.89 | 6.11 | 33.0M |
| 2025-08-01 | 6.15 | 6.40 | 5.98 | 6.13 | 49.7M |
| 2025-07-31 | 5.95 | 6.12 | 5.89 | 5.99 | 23.2M |
| 2025-07-30 | 5.96 | 6.01 | 5.88 | 5.95 | 10.9M |
| 2025-07-29 | 6.00 | 6.02 | 5.88 | 5.96 | 10.2M |
| 2025-07-28 | 6.03 | 6.05 | 5.97 | 5.99 | 9.0M |
| 2025-07-25 | 6.03 | 6.08 | 5.98 | 6.01 | 10.3M |
| 2025-07-24 | 5.89 | 6.05 | 5.87 | 6.03 | 14.1M |
| 2025-07-23 | 5.90 | 5.97 | 5.86 | 5.88 | 7.9M |
| 2025-07-22 | 6.02 | 6.02 | 5.90 | 5.93 | 9.9M |
| 2025-07-21 | 5.92 | 6.00 | 5.89 | 5.98 | 9.8M |
| 2025-07-18 | 5.94 | 5.97 | 5.85 | 5.92 | 6.5M |
| 2025-07-17 | 5.86 | 5.98 | 5.86 | 5.94 | 7.6M |
| 2025-07-16 | 5.87 | 5.90 | 5.83 | 5.89 | 7.1M |
| 2025-07-15 | 5.95 | 5.95 | 5.77 | 5.88 | 11.8M |
| 2025-07-14 | 5.84 | 5.93 | 5.81 | 5.93 | 9.4M |
| 2025-07-11 | 5.82 | 5.85 | 5.77 | 5.83 | 8.0M |
| 2025-07-10 | 5.81 | 5.85 | 5.76 | 5.82 | 6.8M |
| 2025-07-09 | 5.79 | 5.81 | 5.75 | 5.80 | 8.5M |
| 2025-07-08 | 5.71 | 5.81 | 5.70 | 5.78 | 10.3M |
| 2025-07-07 | 5.65 | 5.74 | 5.65 | 5.71 | 5.9M |
| 2025-07-04 | 5.75 | 5.76 | 5.66 | 5.68 | 7.6M |
| 2025-07-03 | 5.67 | 5.76 | 5.67 | 5.73 | 8.3M |
| 2025-07-02 | 5.72 | 5.77 | 5.66 | 5.68 | 13.0M |
| 2025-07-01 | 5.92 | 5.98 | 5.70 | 5.71 | 25.5M |
| 2025-06-30 | 5.74 | 6.03 | 5.69 | 5.93 | 25.9M |
| 2025-06-27 | 5.63 | 5.78 | 5.62 | 5.76 | 12.8M |
| 2025-06-26 | 5.67 | 5.68 | 5.60 | 5.62 | 6.9M |
| 2025-06-25 | 5.68 | 5.72 | 5.62 | 5.69 | 8.7M |
| 2025-06-24 | 5.49 | 5.70 | 5.47 | 5.68 | 13.2M |
| 2025-06-23 | 5.36 | 5.49 | 5.32 | 5.47 | 5.9M |
| 2025-06-20 | 5.40 | 5.45 | 5.36 | 5.37 | 4.9M |
| 2025-06-19 | 5.51 | 5.51 | 5.35 | 5.39 | 7.4M |
| 2025-06-18 | 5.58 | 5.58 | 5.46 | 5.50 | 7.9M |
| 2025-06-17 | 5.64 | 5.71 | 5.55 | 5.59 | 8.6M |
| 2025-06-16 | 5.62 | 5.71 | 5.56 | 5.64 | 11.0M |
| 2025-06-13 | 5.70 | 5.78 | 5.58 | 5.60 | 10.3M |
| 2025-06-12 | 5.66 | 5.77 | 5.65 | 5.73 | 12.3M |
| 2025-06-11 | 5.70 | 5.73 | 5.66 | 5.68 | 8.4M |
| 2025-06-10 | 5.68 | 5.77 | 5.61 | 5.70 | 13.5M |
| 2025-06-09 | 5.56 | 5.70 | 5.55 | 5.69 | 10.3M |
| 2025-06-06 | 5.59 | 5.63 | 5.52 | 5.58 | 7.8M |
| 2025-06-05 | 5.66 | 5.70 | 5.55 | 5.60 | 10.4M |
| 2025-06-04 | 5.65 | 5.70 | 5.60 | 5.66 | 12.1M |
| 2025-06-03 | 5.47 | 5.65 | 5.47 | 5.65 | 14.6M |
| 2025-05-30 | 5.56 | 5.62 | 5.51 | 5.52 | 9.7M |
| 2025-05-29 | 5.45 | 5.59 | 5.40 | 5.58 | 12.2M |
| 2025-05-28 | 5.46 | 5.52 | 5.38 | 5.47 | 9.8M |
| 2025-05-27 | 5.34 | 5.52 | 5.32 | 5.46 | 12.7M |
| 2025-05-26 | 5.31 | 5.39 | 5.26 | 5.35 | 9.4M |
| 2025-05-23 | 5.36 | 5.51 | 5.32 | 5.32 | 10.0M |
| 2025-05-22 | 5.46 | 5.51 | 5.37 | 5.39 | 13.2M |
| 2025-05-21 | 5.61 | 5.75 | 5.45 | 5.47 | 26.0M |
| 2025-05-20 | 5.36 | 5.66 | 5.36 | 5.64 | 25.3M |
| 2025-05-19 | 5.38 | 5.38 | 5.29 | 5.36 | 6.4M |
| 2025-05-16 | 5.32 | 5.39 | 5.29 | 5.38 | 8.4M |
| 2025-05-15 | 5.30 | 5.38 | 5.26 | 5.34 | 8.7M |
| 2025-05-14 | 5.29 | 5.32 | 5.25 | 5.28 | 6.0M |
| 2025-05-13 | 5.36 | 5.38 | 5.28 | 5.30 | 6.2M |
| 2025-05-12 | 5.31 | 5.32 | 5.22 | 5.29 | 6.6M |
| 2025-05-09 | 5.36 | 5.36 | 5.25 | 5.27 | 5.2M |
| 2025-05-08 | 5.24 | 5.34 | 5.24 | 5.33 | 8.3M |
| 2025-05-07 | 5.26 | 5.35 | 5.21 | 5.27 | 10.0M |
| 2025-05-06 | 5.15 | 5.23 | 5.12 | 5.22 | 7.3M |
| 2025-04-30 | 5.13 | 5.18 | 5.09 | 5.10 | 6.6M |
| 2025-04-29 | 5.04 | 5.15 | 5.03 | 5.10 | 8.5M |
| 2025-04-28 | 5.13 | 5.13 | 4.97 | 5.05 | 7.5M |
| 2025-04-25 | 5.17 | 5.17 | 5.09 | 5.13 | 7.2M |
| 2025-04-24 | 5.10 | 5.24 | 5.08 | 5.13 | 9.4M |
| 2025-04-23 | 5.12 | 5.17 | 5.09 | 5.12 | 7.5M |
| 2025-04-22 | 5.07 | 5.14 | 5.04 | 5.12 | 8.4M |
| 2025-04-21 | 4.97 | 5.08 | 4.91 | 5.08 | 8.2M |
| 2025-04-18 | 4.95 | 5.08 | 4.93 | 4.99 | 8.2M |
| 2025-04-17 | 4.96 | 5.07 | 4.94 | 4.99 | 10.0M |
| 2025-04-16 | 5.20 | 5.20 | 4.92 | 5.01 | 24.1M |
| 2025-04-15 | 5.14 | 5.52 | 5.10 | 5.30 | 22.4M |
| 2025-04-14 | 5.04 | 5.18 | 5.04 | 5.10 | 9.2M |
| 2025-04-11 | 5.05 | 5.13 | 4.97 | 5.01 | 11.5M |
| 2025-04-10 | 5.01 | 5.20 | 5.00 | 5.13 | 16.6M |
| 2025-04-09 | 4.82 | 5.02 | 4.43 | 4.95 | 16.9M |
| 2025-04-08 | 4.71 | 5.03 | 4.66 | 4.90 | 15.1M |
| 2025-04-07 | 5.21 | 5.30 | 4.50 | 4.62 | 20.3M |
| 2025-04-03 | 5.39 | 5.59 | 5.36 | 5.49 | 12.2M |
| 2025-04-02 | 5.41 | 5.57 | 5.35 | 5.46 | 11.4M |
| 2025-04-01 | 5.26 | 5.50 | 5.26 | 5.41 | 13.2M |
| 2025-03-31 | 5.31 | 5.35 | 5.19 | 5.24 | 10.2M |
| 2025-03-28 | 5.51 | 5.59 | 5.38 | 5.39 | 10.0M |
| 2025-03-27 | 5.42 | 5.57 | 5.32 | 5.53 | 11.6M |
| 2025-03-26 | 5.35 | 5.49 | 5.33 | 5.42 | 7.4M |
| 2025-03-25 | 5.32 | 5.39 | 5.26 | 5.37 | 7.5M |
| 2025-03-24 | 5.47 | 5.50 | 5.23 | 5.33 | 11.2M |
| 2025-03-21 | 5.60 | 5.63 | 5.47 | 5.49 | 10.3M |
| 2025-03-20 | 5.54 | 5.60 | 5.50 | 5.59 | 7.1M |
| 2025-03-19 | 5.59 | 5.66 | 5.51 | 5.54 | 9.0M |
| 2025-03-18 | 5.63 | 5.64 | 5.56 | 5.59 | 5.9M |
| 2025-03-17 | 5.63 | 5.65 | 5.55 | 5.60 | 8.5M |
| 2025-03-14 | 5.42 | 5.61 | 5.40 | 5.60 | 11.9M |
| 2025-03-13 | 5.50 | 5.50 | 5.36 | 5.43 | 6.6M |
| 2025-03-12 | 5.51 | 5.53 | 5.46 | 5.48 | 7.1M |
| 2025-03-11 | 5.52 | 5.54 | 5.43 | 5.52 | 8.0M |
| 2025-03-10 | 5.45 | 5.57 | 5.44 | 5.56 | 8.2M |
| 2025-03-07 | 5.48 | 5.56 | 5.41 | 5.46 | 7.9M |
| 2025-03-06 | 5.43 | 5.52 | 5.39 | 5.50 | 7.4M |
| 2025-03-05 | 5.49 | 5.50 | 5.33 | 5.40 | 8.6M |
| 2025-03-04 | 5.42 | 5.54 | 5.42 | 5.49 | 5.1M |
| 2025-03-03 | 5.46 | 5.57 | 5.43 | 5.47 | 6.4M |
| 2025-02-28 | 5.57 | 5.61 | 5.41 | 5.43 | 8.1M |
| 2025-02-27 | 5.62 | 5.64 | 5.49 | 5.60 | 8.6M |
| 2025-02-26 | 5.55 | 5.62 | 5.55 | 5.62 | 7.4M |
| 2025-02-25 | 5.52 | 5.58 | 5.48 | 5.53 | 7.1M |
| 2025-02-24 | 5.57 | 5.63 | 5.53 | 5.56 | 9.1M |
| 2025-02-21 | 5.70 | 5.70 | 5.54 | 5.59 | 10.8M |
| 2025-02-20 | 5.42 | 5.76 | 5.40 | 5.70 | 19.4M |
| 2025-02-19 | 5.30 | 5.43 | 5.24 | 5.43 | 13.5M |
| 2025-02-18 | 5.55 | 5.58 | 5.27 | 5.28 | 19.5M |
| 2025-02-17 | 5.67 | 5.72 | 5.63 | 5.68 | 9.0M |
| 2025-02-14 | 5.66 | 5.74 | 5.62 | 5.65 | 10.5M |
| 2025-02-13 | 5.79 | 5.79 | 5.66 | 5.67 | 8.3M |
| 2025-02-12 | 5.80 | 5.83 | 5.66 | 5.74 | 10.7M |
| 2025-02-11 | 5.65 | 5.97 | 5.57 | 5.81 | 20.6M |
| 2025-02-10 | 5.48 | 5.70 | 5.46 | 5.68 | 14.5M |
| 2025-02-07 | 5.39 | 5.53 | 5.37 | 5.48 | 13.1M |
| 2025-02-06 | 5.39 | 5.42 | 5.28 | 5.42 | 10.7M |
| 2025-02-05 | 5.34 | 5.45 | 5.31 | 5.39 | 8.9M |
| 2025-01-27 | 5.35 | 5.46 | 5.31 | 5.31 | 9.4M |
| 2025-01-24 | 5.29 | 5.34 | 5.22 | 5.32 | 7.9M |
| 2025-01-23 | 5.28 | 5.43 | 5.26 | 5.26 | 10.5M |
| 2025-01-22 | 5.32 | 5.32 | 5.21 | 5.23 | 6.8M |
| 2025-01-21 | 5.48 | 5.48 | 5.27 | 5.32 | 12.1M |
| 2025-01-20 | 5.24 | 5.49 | 5.19 | 5.46 | 18.0M |
| 2025-01-17 | 5.16 | 5.25 | 5.13 | 5.19 | 8.4M |
| 2025-01-16 | 5.13 | 5.27 | 5.10 | 5.20 | 11.7M |
| 2025-01-15 | 5.18 | 5.18 | 5.07 | 5.09 | 9.9M |
| 2025-01-14 | 5.00 | 5.22 | 4.98 | 5.20 | 12.6M |
| 2025-01-13 | 4.93 | 4.99 | 4.82 | 4.95 | 11.7M |
| 2025-01-10 | 5.44 | 5.46 | 5.03 | 5.03 | 22.6M |
| 2025-01-09 | 5.52 | 5.65 | 5.44 | 5.45 | 16.7M |
| 2025-01-08 | 5.50 | 5.69 | 5.33 | 5.59 | 25.6M |
| 2025-01-07 | 5.42 | 5.56 | 5.22 | 5.56 | 27.2M |
| 2025-01-06 | 5.46 | 5.58 | 5.20 | 5.48 | 31.8M |
| 2025-01-03 | 5.80 | 5.82 | 5.35 | 5.39 | 36.9M |
| 2025-01-02 | 6.15 | 6.18 | 5.70 | 5.88 | 55.2M |