6.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.80 | 6.97 | 6.55 | 6.88 | 30,081.8K |
| 09:35 | 6.87 | 6.87 | 6.66 | 6.66 | 8,130.4K |
| 09:40 | 6.65 | 6.78 | 6.60 | 6.62 | 5,204.3K |
| 09:45 | 6.61 | 6.69 | 6.55 | 6.68 | 6,250.9K |
| 09:50 | 6.68 | 6.79 | 6.64 | 6.73 | 4,177.7K |
| 09:55 | 6.74 | 6.83 | 6.67 | 6.78 | 4,204.5K |
| 10:00 | 6.78 | 6.81 | 6.72 | 6.72 | 3,266.5K |
| 10:05 | 6.72 | 6.75 | 6.66 | 6.68 | 1,687.8K |
| 10:10 | 6.66 | 6.66 | 6.59 | 6.61 | 3,853.0K |
| 10:15 | 6.61 | 6.63 | 6.60 | 6.63 | 1,428.5K |
| 10:20 | 6.63 | 6.64 | 6.60 | 6.60 | 882.4K |
| 10:25 | 6.61 | 6.62 | 6.57 | 6.60 | 1,519.8K |
| 10:30 | 6.60 | 6.65 | 6.59 | 6.59 | 1,287.5K |
| 10:35 | 6.60 | 6.61 | 6.58 | 6.59 | 1,162.5K |
| 10:40 | 6.59 | 6.59 | 6.55 | 6.58 | 1,102.9K |
| 10:45 | 6.57 | 6.68 | 6.57 | 6.65 | 1,439.3K |
| 10:50 | 6.65 | 6.68 | 6.58 | 6.58 | 932.8K |
| 10:55 | 6.58 | 6.60 | 6.58 | 6.59 | 532.9K |
| 11:00 | 6.60 | 6.63 | 6.59 | 6.61 | 1,190.5K |
| 11:05 | 6.61 | 6.64 | 6.59 | 6.60 | 821.1K |
| 11:10 | 6.61 | 6.61 | 6.58 | 6.58 | 434.4K |
| 11:15 | 6.58 | 6.60 | 6.58 | 6.59 | 284.2K |
| 11:20 | 6.59 | 6.60 | 6.57 | 6.57 | 1,022.8K |
| 11:25 | 6.58 | 6.58 | 6.56 | 6.56 | 490.5K |
| 11:30 | 6.56 | 6.56 | 6.56 | 6.56 | 1.2K |
| 13:00 | 6.55 | 6.55 | 6.50 | 6.52 | 1,781.1K |
| 13:05 | 6.52 | 6.54 | 6.52 | 6.52 | 649.1K |
| 13:10 | 6.53 | 6.55 | 6.52 | 6.52 | 598.1K |
| 13:15 | 6.53 | 6.55 | 6.49 | 6.51 | 1,643.6K |
| 13:20 | 6.51 | 6.53 | 6.51 | 6.52 | 453.0K |
| 13:25 | 6.51 | 6.53 | 6.51 | 6.52 | 413.7K |
| 13:30 | 6.54 | 6.58 | 6.51 | 6.53 | 627.7K |
| 13:35 | 6.53 | 6.53 | 6.45 | 6.47 | 2,418.7K |
| 13:40 | 6.47 | 6.50 | 6.46 | 6.48 | 685.1K |
| 13:45 | 6.48 | 6.49 | 6.47 | 6.48 | 386.0K |
| 13:50 | 6.48 | 6.49 | 6.44 | 6.44 | 1,104.6K |
| 13:55 | 6.44 | 6.48 | 6.44 | 6.45 | 573.1K |
| 14:00 | 6.45 | 6.46 | 6.43 | 6.44 | 753.5K |
| 14:05 | 6.45 | 6.46 | 6.43 | 6.46 | 670.1K |
| 14:10 | 6.45 | 6.48 | 6.43 | 6.44 | 1,134.4K |
| 14:15 | 6.43 | 6.46 | 6.43 | 6.45 | 664.3K |
| 14:20 | 6.46 | 6.48 | 6.45 | 6.45 | 658.6K |
| 14:25 | 6.45 | 6.45 | 6.44 | 6.44 | 530.7K |
| 14:30 | 6.45 | 6.46 | 6.44 | 6.44 | 742.4K |
| 14:35 | 6.45 | 6.45 | 6.44 | 6.44 | 1,087.0K |
| 14:40 | 6.44 | 6.47 | 6.43 | 6.47 | 1,372.2K |
| 14:45 | 6.47 | 6.50 | 6.45 | 6.48 | 1,596.3K |
| 14:50 | 6.48 | 6.48 | 6.43 | 6.45 | 1,436.6K |
| 14:55 | 6.45 | 6.45 | 6.42 | 6.42 | 1,327.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.74 | 6.98 | 6.42 | 6.42 | 105.7M |
| 2025-09-25 | 6.48 | 6.63 | 6.31 | 6.48 | 104.6M |
| 2025-09-24 | 6.01 | 6.57 | 5.97 | 6.57 | 44.0M |
| 2025-09-23 | 6.01 | 6.02 | 5.63 | 5.97 | 64.4M |
| 2025-09-22 | 6.50 | 6.50 | 5.91 | 6.04 | 99.7M |
| 2025-09-19 | 5.66 | 6.25 | 5.64 | 6.25 | 67.0M |
| 2025-09-18 | 5.80 | 5.83 | 5.62 | 5.68 | 32.9M |
| 2025-09-17 | 5.90 | 5.98 | 5.76 | 5.81 | 35.8M |
| 2025-09-16 | 5.86 | 5.90 | 5.70 | 5.85 | 42.9M |
| 2025-09-15 | 5.99 | 5.99 | 5.72 | 5.78 | 60.6M |
| 2025-09-12 | 5.90 | 6.02 | 5.85 | 5.99 | 46.5M |
| 2025-09-11 | 5.96 | 5.98 | 5.74 | 5.90 | 48.7M |
| 2025-09-10 | 5.69 | 6.05 | 5.67 | 5.96 | 85.1M |
| 2025-09-09 | 5.66 | 5.85 | 5.61 | 5.66 | 60.2M |
| 2025-09-08 | 5.39 | 5.70 | 5.39 | 5.69 | 65.6M |
| 2025-09-05 | 5.22 | 5.38 | 5.12 | 5.38 | 39.2M |
| 2025-09-04 | 5.26 | 5.27 | 5.06 | 5.16 | 35.7M |
| 2025-09-03 | 5.30 | 5.44 | 5.16 | 5.21 | 36.9M |
| 2025-09-02 | 5.35 | 5.41 | 5.23 | 5.27 | 42.0M |
| 2025-09-01 | 5.16 | 5.52 | 5.14 | 5.44 | 81.0M |
| 2025-08-29 | 5.33 | 5.41 | 5.18 | 5.18 | 78.1M |
| 2025-08-28 | 5.44 | 5.73 | 5.30 | 5.48 | 128.4M |
| 2025-08-27 | 6.59 | 6.77 | 5.68 | 5.73 | 177.4M |
| 2025-08-26 | 5.78 | 6.15 | 5.66 | 6.15 | 72.7M |
| 2025-08-25 | 5.07 | 5.59 | 5.07 | 5.59 | 77.4M |
| 2025-08-22 | 5.02 | 5.12 | 4.97 | 5.08 | 34.0M |
| 2025-08-21 | 4.91 | 5.15 | 4.89 | 5.05 | 50.0M |
| 2025-08-20 | 4.89 | 4.91 | 4.82 | 4.91 | 18.9M |
| 2025-08-19 | 4.88 | 4.96 | 4.80 | 4.91 | 30.2M |
| 2025-08-18 | 4.70 | 4.95 | 4.67 | 4.90 | 54.4M |
| 2025-08-15 | 4.74 | 4.75 | 4.67 | 4.70 | 28.3M |
| 2025-08-14 | 4.85 | 4.87 | 4.73 | 4.75 | 24.0M |
| 2025-08-13 | 4.92 | 4.93 | 4.84 | 4.86 | 17.2M |
| 2025-08-12 | 4.91 | 4.92 | 4.87 | 4.91 | 14.1M |
| 2025-08-11 | 4.82 | 5.00 | 4.80 | 4.91 | 19.0M |
| 2025-08-08 | 4.90 | 4.90 | 4.77 | 4.84 | 17.0M |
| 2025-08-07 | 4.93 | 4.93 | 4.88 | 4.90 | 11.7M |
| 2025-08-06 | 4.92 | 4.94 | 4.87 | 4.93 | 18.7M |
| 2025-08-05 | 4.92 | 4.96 | 4.87 | 4.92 | 23.7M |
| 2025-08-04 | 4.82 | 4.94 | 4.69 | 4.92 | 36.8M |
| 2025-08-01 | 4.81 | 4.84 | 4.74 | 4.83 | 17.0M |
| 2025-07-31 | 4.97 | 4.98 | 4.77 | 4.80 | 24.9M |
| 2025-07-30 | 4.83 | 4.95 | 4.83 | 4.91 | 32.1M |
| 2025-07-29 | 4.93 | 4.94 | 4.80 | 4.85 | 22.8M |
| 2025-07-28 | 4.87 | 4.95 | 4.84 | 4.94 | 31.8M |
| 2025-07-25 | 4.88 | 4.91 | 4.81 | 4.84 | 21.6M |
| 2025-07-24 | 4.74 | 4.89 | 4.74 | 4.88 | 29.3M |
| 2025-07-23 | 4.76 | 4.85 | 4.73 | 4.74 | 21.0M |
| 2025-07-22 | 4.79 | 4.83 | 4.74 | 4.77 | 16.0M |
| 2025-07-21 | 4.75 | 4.80 | 4.70 | 4.78 | 20.1M |
| 2025-07-18 | 4.75 | 4.81 | 4.69 | 4.72 | 20.2M |
| 2025-07-17 | 4.69 | 4.89 | 4.65 | 4.76 | 38.2M |
| 2025-07-16 | 4.58 | 4.70 | 4.56 | 4.64 | 17.4M |
| 2025-07-15 | 4.67 | 4.68 | 4.51 | 4.59 | 24.7M |
| 2025-07-14 | 4.78 | 4.78 | 4.66 | 4.68 | 22.0M |
| 2025-07-11 | 4.77 | 4.92 | 4.74 | 4.80 | 30.4M |
| 2025-07-10 | 4.74 | 4.85 | 4.73 | 4.77 | 18.2M |
| 2025-07-09 | 4.70 | 4.80 | 4.69 | 4.76 | 25.3M |
| 2025-07-08 | 4.66 | 4.71 | 4.65 | 4.70 | 14.1M |
| 2025-07-07 | 4.65 | 4.71 | 4.61 | 4.66 | 15.9M |
| 2025-07-04 | 4.72 | 4.73 | 4.66 | 4.66 | 19.9M |
| 2025-07-03 | 4.74 | 4.80 | 4.70 | 4.73 | 19.9M |
| 2025-07-02 | 4.79 | 4.80 | 4.70 | 4.73 | 20.9M |
| 2025-07-01 | 4.86 | 4.87 | 4.76 | 4.81 | 28.8M |
| 2025-06-30 | 4.86 | 4.92 | 4.80 | 4.86 | 42.2M |
| 2025-06-27 | 4.94 | 5.07 | 4.93 | 5.01 | 21.6M |
| 2025-06-26 | 4.99 | 5.06 | 4.94 | 4.96 | 26.8M |
| 2025-06-25 | 5.04 | 5.06 | 4.90 | 4.98 | 28.5M |
| 2025-06-24 | 4.93 | 5.15 | 4.92 | 5.04 | 41.0M |
| 2025-06-23 | 4.70 | 4.95 | 4.70 | 4.93 | 42.1M |
| 2025-06-20 | 4.81 | 4.95 | 4.70 | 4.71 | 27.7M |
| 2025-06-19 | 4.72 | 4.88 | 4.64 | 4.88 | 39.5M |
| 2025-06-18 | 4.79 | 4.79 | 4.68 | 4.73 | 16.3M |
| 2025-06-17 | 4.90 | 4.92 | 4.77 | 4.79 | 21.2M |
| 2025-06-16 | 4.59 | 4.99 | 4.56 | 4.90 | 45.4M |
| 2025-06-13 | 4.80 | 4.83 | 4.58 | 4.60 | 27.4M |
| 2025-06-12 | 4.82 | 4.89 | 4.79 | 4.84 | 21.6M |
| 2025-06-11 | 4.80 | 4.86 | 4.77 | 4.81 | 17.0M |
| 2025-06-10 | 4.87 | 4.89 | 4.73 | 4.81 | 30.7M |
| 2025-06-09 | 4.56 | 4.96 | 4.54 | 4.88 | 61.6M |
| 2025-06-06 | 4.58 | 4.59 | 4.51 | 4.52 | 13.7M |
| 2025-06-05 | 4.58 | 4.64 | 4.55 | 4.59 | 18.6M |
| 2025-06-04 | 4.55 | 4.59 | 4.53 | 4.56 | 13.1M |
| 2025-06-03 | 4.54 | 4.62 | 4.54 | 4.54 | 12.7M |
| 2025-05-30 | 4.63 | 4.67 | 4.54 | 4.56 | 15.3M |
| 2025-05-29 | 4.57 | 4.66 | 4.55 | 4.65 | 16.8M |
| 2025-05-28 | 4.55 | 4.60 | 4.50 | 4.58 | 14.4M |
| 2025-05-27 | 4.51 | 4.59 | 4.46 | 4.56 | 17.8M |
| 2025-05-26 | 4.50 | 4.62 | 4.46 | 4.53 | 20.4M |
| 2025-05-23 | 4.52 | 4.75 | 4.45 | 4.48 | 27.7M |
| 2025-05-22 | 4.60 | 4.68 | 4.50 | 4.51 | 20.6M |
| 2025-05-21 | 4.58 | 4.76 | 4.50 | 4.64 | 32.6M |
| 2025-05-20 | 4.51 | 4.61 | 4.48 | 4.60 | 19.4M |
| 2025-05-19 | 4.41 | 4.53 | 4.39 | 4.51 | 18.6M |
| 2025-05-16 | 4.40 | 4.48 | 4.38 | 4.43 | 9.1M |
| 2025-05-15 | 4.47 | 4.51 | 4.41 | 4.42 | 10.8M |
| 2025-05-14 | 4.45 | 4.54 | 4.40 | 4.48 | 12.7M |
| 2025-05-13 | 4.50 | 4.59 | 4.45 | 4.45 | 16.5M |
| 2025-05-12 | 4.47 | 4.60 | 4.40 | 4.48 | 25.9M |
| 2025-05-09 | 4.56 | 4.56 | 4.40 | 4.41 | 15.4M |
| 2025-05-08 | 4.48 | 4.62 | 4.46 | 4.56 | 14.9M |
| 2025-05-07 | 4.53 | 4.60 | 4.46 | 4.50 | 16.6M |
| 2025-05-06 | 4.40 | 4.53 | 4.36 | 4.52 | 20.1M |
| 2025-04-30 | 4.36 | 4.43 | 4.34 | 4.39 | 15.3M |
| 2025-04-29 | 4.06 | 4.37 | 4.00 | 4.35 | 27.2M |
| 2025-04-28 | 4.23 | 4.28 | 4.17 | 4.17 | 11.7M |
| 2025-04-25 | 4.28 | 4.34 | 4.27 | 4.29 | 10.0M |
| 2025-04-24 | 4.34 | 4.34 | 4.25 | 4.26 | 12.1M |
| 2025-04-23 | 4.38 | 4.44 | 4.32 | 4.33 | 14.4M |
| 2025-04-22 | 4.44 | 4.46 | 4.37 | 4.38 | 13.8M |
| 2025-04-21 | 4.36 | 4.50 | 4.36 | 4.45 | 17.5M |
| 2025-04-18 | 4.38 | 4.48 | 4.29 | 4.39 | 24.8M |
| 2025-04-17 | 4.26 | 4.70 | 4.25 | 4.43 | 34.1M |
| 2025-04-16 | 4.37 | 4.43 | 4.26 | 4.30 | 17.7M |
| 2025-04-15 | 4.50 | 4.55 | 4.36 | 4.41 | 21.6M |
| 2025-04-14 | 4.48 | 4.55 | 4.38 | 4.46 | 33.8M |
| 2025-04-11 | 4.60 | 4.85 | 4.44 | 4.50 | 62.3M |
| 2025-04-10 | 4.15 | 4.55 | 4.15 | 4.55 | 25.9M |
| 2025-04-09 | 3.97 | 4.16 | 3.68 | 4.14 | 30.1M |
| 2025-04-08 | 3.97 | 4.19 | 3.91 | 4.04 | 23.0M |
| 2025-04-07 | 4.18 | 4.29 | 4.09 | 4.09 | 16.3M |
| 2025-04-03 | 4.48 | 4.59 | 4.46 | 4.54 | 12.5M |
| 2025-04-02 | 4.51 | 4.57 | 4.51 | 4.53 | 8.3M |
| 2025-04-01 | 4.52 | 4.60 | 4.50 | 4.53 | 14.1M |
| 2025-03-31 | 4.61 | 4.61 | 4.44 | 4.50 | 20.3M |
| 2025-03-28 | 4.60 | 4.72 | 4.57 | 4.67 | 20.9M |
| 2025-03-27 | 4.64 | 4.68 | 4.58 | 4.62 | 9.7M |
| 2025-03-26 | 4.61 | 4.71 | 4.56 | 4.66 | 13.0M |
| 2025-03-25 | 4.69 | 4.69 | 4.55 | 4.62 | 17.3M |
| 2025-03-24 | 4.77 | 4.80 | 4.61 | 4.67 | 19.9M |
| 2025-03-21 | 4.87 | 4.88 | 4.77 | 4.78 | 14.7M |
| 2025-03-20 | 4.91 | 4.93 | 4.85 | 4.86 | 13.3M |
| 2025-03-19 | 4.95 | 4.98 | 4.90 | 4.93 | 14.9M |
| 2025-03-18 | 5.02 | 5.02 | 4.93 | 4.96 | 17.4M |
| 2025-03-17 | 5.01 | 5.04 | 4.94 | 5.02 | 21.5M |
| 2025-03-14 | 4.80 | 5.02 | 4.80 | 4.98 | 33.7M |
| 2025-03-13 | 4.88 | 4.92 | 4.77 | 4.83 | 16.5M |
| 2025-03-12 | 4.83 | 4.95 | 4.83 | 4.89 | 22.6M |
| 2025-03-11 | 4.76 | 4.83 | 4.73 | 4.82 | 14.0M |
| 2025-03-10 | 4.79 | 4.83 | 4.76 | 4.80 | 12.3M |
| 2025-03-07 | 4.89 | 4.92 | 4.79 | 4.81 | 19.4M |
| 2025-03-06 | 4.79 | 4.99 | 4.75 | 4.93 | 31.9M |
| 2025-03-05 | 4.79 | 4.79 | 4.67 | 4.77 | 21.6M |
| 2025-03-04 | 4.92 | 4.93 | 4.73 | 4.82 | 26.8M |
| 2025-03-03 | 4.93 | 5.00 | 4.88 | 4.92 | 18.2M |
| 2025-02-28 | 5.06 | 5.06 | 4.92 | 4.93 | 24.8M |
| 2025-02-27 | 5.13 | 5.16 | 5.03 | 5.10 | 32.8M |
| 2025-02-26 | 5.01 | 5.21 | 5.00 | 5.18 | 53.1M |
| 2025-02-25 | 5.00 | 5.04 | 4.91 | 4.96 | 26.6M |
| 2025-02-24 | 5.05 | 5.08 | 5.00 | 5.03 | 30.4M |
| 2025-02-21 | 5.02 | 5.11 | 4.94 | 5.04 | 34.6M |
| 2025-02-20 | 5.06 | 5.06 | 5.00 | 5.02 | 29.9M |
| 2025-02-19 | 4.98 | 5.10 | 4.89 | 5.10 | 45.7M |
| 2025-02-18 | 5.36 | 5.47 | 5.01 | 5.02 | 73.1M |
| 2025-02-17 | 5.73 | 5.85 | 5.28 | 5.33 | 110.8M |
| 2025-02-14 | 6.33 | 6.39 | 5.85 | 5.85 | 144.2M |
| 2025-02-13 | 5.75 | 6.02 | 5.70 | 6.02 | 88.3M |
| 2025-02-12 | 5.20 | 5.66 | 5.16 | 5.47 | 78.6M |
| 2025-02-11 | 5.32 | 5.43 | 5.16 | 5.24 | 59.9M |
| 2025-02-10 | 5.09 | 5.35 | 5.02 | 5.34 | 92.4M |
| 2025-02-07 | 5.03 | 5.14 | 4.98 | 5.09 | 80.2M |
| 2025-02-06 | 5.06 | 5.17 | 4.88 | 5.08 | 108.9M |
| 2025-02-05 | 5.36 | 5.40 | 5.36 | 5.36 | 14.1M |
| 2025-01-27 | 6.22 | 6.39 | 5.90 | 5.96 | 72.1M |
| 2025-01-24 | 5.65 | 6.23 | 5.63 | 6.23 | 49.0M |
| 2025-01-23 | 5.72 | 5.83 | 5.61 | 5.66 | 21.7M |
| 2025-01-22 | 5.85 | 5.85 | 5.69 | 5.74 | 17.3M |
| 2025-01-21 | 6.04 | 6.12 | 5.73 | 5.90 | 42.6M |
| 2025-01-20 | 5.91 | 6.24 | 5.91 | 6.07 | 45.5M |
| 2025-01-17 | 6.01 | 6.05 | 5.74 | 5.79 | 27.3M |
| 2025-01-16 | 6.01 | 6.34 | 5.94 | 6.03 | 22.3M |
| 2025-01-15 | 6.10 | 6.18 | 5.94 | 5.97 | 18.5M |
| 2025-01-14 | 5.85 | 6.08 | 5.85 | 6.07 | 19.4M |
| 2025-01-13 | 5.71 | 5.98 | 5.53 | 5.80 | 14.4M |
| 2025-01-10 | 5.90 | 6.06 | 5.80 | 5.80 | 18.9M |
| 2025-01-09 | 5.57 | 5.98 | 5.50 | 5.90 | 30.8M |
| 2025-01-08 | 5.55 | 5.70 | 5.41 | 5.60 | 15.9M |
| 2025-01-07 | 5.50 | 5.58 | 5.38 | 5.57 | 14.0M |
| 2025-01-06 | 5.53 | 5.55 | 5.32 | 5.45 | 19.1M |
| 2025-01-03 | 6.00 | 6.03 | 5.51 | 5.57 | 31.4M |
| 2025-01-02 | 6.15 | 6.21 | 5.94 | 6.00 | 21.8M |