5.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.96 | 5.97 | 5.84 | 5.93 | 22.2M |
| 2025-09-26 | 6.03 | 6.04 | 5.96 | 5.96 | 19.8M |
| 2025-09-25 | 6.11 | 6.13 | 6.03 | 6.05 | 21.2M |
| 2025-09-24 | 6.01 | 6.13 | 5.99 | 6.13 | 27.6M |
| 2025-09-23 | 6.11 | 6.14 | 5.91 | 6.03 | 37.8M |
| 2025-09-22 | 6.23 | 6.23 | 6.11 | 6.13 | 24.6M |
| 2025-09-19 | 6.21 | 6.25 | 6.16 | 6.21 | 24.5M |
| 2025-09-18 | 6.22 | 6.35 | 6.18 | 6.22 | 48.3M |
| 2025-09-17 | 6.17 | 6.24 | 6.15 | 6.23 | 28.9M |
| 2025-09-16 | 6.15 | 6.20 | 6.12 | 6.19 | 24.8M |
| 2025-09-15 | 6.19 | 6.19 | 6.13 | 6.14 | 20.3M |
| 2025-09-12 | 6.19 | 6.22 | 6.15 | 6.17 | 29.1M |
| 2025-09-11 | 6.12 | 6.20 | 6.08 | 6.20 | 37.6M |
| 2025-09-10 | 6.15 | 6.17 | 6.11 | 6.14 | 17.6M |
| 2025-09-09 | 6.21 | 6.21 | 6.12 | 6.14 | 25.1M |
| 2025-09-08 | 6.21 | 6.23 | 6.15 | 6.23 | 33.2M |
| 2025-09-05 | 6.13 | 6.21 | 6.09 | 6.20 | 34.4M |
| 2025-09-04 | 6.16 | 6.24 | 6.06 | 6.13 | 42.7M |
| 2025-09-03 | 6.22 | 6.26 | 6.12 | 6.15 | 38.9M |
| 2025-09-02 | 6.39 | 6.40 | 6.18 | 6.21 | 44.9M |
| 2025-09-01 | 6.44 | 6.48 | 6.35 | 6.39 | 33.1M |
| 2025-08-29 | 6.52 | 6.53 | 6.41 | 6.45 | 33.8M |
| 2025-08-28 | 6.43 | 6.52 | 6.30 | 6.52 | 54.3M |
| 2025-08-27 | 6.64 | 6.70 | 6.45 | 6.46 | 56.4M |
| 2025-08-26 | 6.60 | 6.71 | 6.55 | 6.65 | 47.4M |
| 2025-08-25 | 6.73 | 6.76 | 6.53 | 6.60 | 60.9M |
| 2025-08-22 | 6.51 | 6.70 | 6.47 | 6.68 | 57.5M |
| 2025-08-21 | 6.52 | 6.57 | 6.46 | 6.52 | 41.7M |
| 2025-08-20 | 6.36 | 6.53 | 6.31 | 6.52 | 54.6M |
| 2025-08-19 | 6.37 | 6.48 | 6.32 | 6.37 | 39.4M |
| 2025-08-18 | 6.24 | 6.37 | 6.21 | 6.34 | 56.5M |
| 2025-08-15 | 6.13 | 6.23 | 6.12 | 6.21 | 25.0M |
| 2025-08-14 | 6.25 | 6.25 | 6.13 | 6.15 | 33.2M |
| 2025-08-13 | 6.22 | 6.24 | 6.19 | 6.24 | 25.1M |
| 2025-08-12 | 6.26 | 6.27 | 6.19 | 6.22 | 20.4M |
| 2025-08-11 | 6.17 | 6.26 | 6.17 | 6.25 | 27.6M |
| 2025-08-08 | 6.19 | 6.20 | 6.15 | 6.17 | 19.7M |
| 2025-08-07 | 6.21 | 6.25 | 6.18 | 6.21 | 18.1M |
| 2025-08-06 | 6.22 | 6.23 | 6.16 | 6.22 | 22.3M |
| 2025-08-05 | 6.18 | 6.25 | 6.18 | 6.23 | 22.8M |
| 2025-08-04 | 6.14 | 6.18 | 6.11 | 6.17 | 18.8M |
| 2025-08-01 | 6.15 | 6.26 | 6.13 | 6.17 | 21.2M |
| 2025-07-31 | 6.26 | 6.30 | 6.12 | 6.15 | 34.4M |
| 2025-07-30 | 6.34 | 6.35 | 6.23 | 6.28 | 26.7M |
| 2025-07-29 | 6.35 | 6.37 | 6.26 | 6.33 | 25.9M |
| 2025-07-28 | 6.45 | 6.45 | 6.34 | 6.35 | 30.7M |
| 2025-07-25 | 6.34 | 6.49 | 6.31 | 6.41 | 56.4M |
| 2025-07-24 | 6.28 | 6.33 | 6.26 | 6.33 | 37.2M |
| 2025-07-23 | 6.27 | 6.32 | 6.22 | 6.24 | 37.5M |
| 2025-07-22 | 6.24 | 6.26 | 6.16 | 6.26 | 37.3M |
| 2025-07-21 | 6.12 | 6.24 | 6.10 | 6.24 | 45.2M |
| 2025-07-18 | 6.22 | 6.23 | 6.08 | 6.11 | 46.7M |
| 2025-07-17 | 6.11 | 6.22 | 6.09 | 6.21 | 33.5M |
| 2025-07-16 | 6.09 | 6.14 | 6.05 | 6.11 | 24.4M |
| 2025-07-15 | 6.25 | 6.26 | 6.05 | 6.10 | 64.3M |
| 2025-07-14 | 6.40 | 6.42 | 6.23 | 6.26 | 79.0M |
| 2025-07-11 | 6.45 | 6.53 | 6.39 | 6.51 | 31.2M |
| 2025-07-10 | 6.41 | 6.47 | 6.39 | 6.46 | 20.0M |
| 2025-07-09 | 6.47 | 6.47 | 6.39 | 6.41 | 19.8M |
| 2025-07-08 | 6.33 | 6.48 | 6.33 | 6.47 | 33.6M |
| 2025-07-07 | 6.37 | 6.40 | 6.31 | 6.34 | 17.9M |
| 2025-07-04 | 6.45 | 6.46 | 6.37 | 6.38 | 26.6M |
| 2025-07-03 | 6.39 | 6.49 | 6.36 | 6.48 | 31.6M |
| 2025-07-02 | 6.43 | 6.44 | 6.36 | 6.39 | 21.6M |
| 2025-07-01 | 6.45 | 6.46 | 6.38 | 6.44 | 21.2M |
| 2025-06-30 | 6.44 | 6.47 | 6.42 | 6.46 | 22.1M |
| 2025-06-27 | 6.42 | 6.48 | 6.37 | 6.44 | 23.7M |
| 2025-06-26 | 6.41 | 6.48 | 6.38 | 6.41 | 34.3M |
| 2025-06-25 | 6.48 | 6.49 | 6.33 | 6.42 | 33.8M |
| 2025-06-24 | 6.29 | 6.40 | 6.27 | 6.39 | 30.4M |
| 2025-06-23 | 6.22 | 6.31 | 6.22 | 6.27 | 16.1M |
| 2025-06-20 | 6.32 | 6.38 | 6.24 | 6.26 | 18.8M |
| 2025-06-19 | 6.35 | 6.43 | 6.27 | 6.32 | 24.9M |
| 2025-06-18 | 6.46 | 6.49 | 6.29 | 6.34 | 33.3M |
| 2025-06-17 | 6.32 | 6.42 | 6.28 | 6.38 | 23.2M |
| 2025-06-16 | 6.25 | 6.31 | 6.23 | 6.30 | 10.7M |
| 2025-06-13 | 6.29 | 6.31 | 6.22 | 6.27 | 18.2M |
| 2025-06-12 | 6.29 | 6.34 | 6.27 | 6.31 | 13.1M |
| 2025-06-11 | 6.32 | 6.40 | 6.31 | 6.31 | 19.3M |
| 2025-06-10 | 6.35 | 6.35 | 6.24 | 6.31 | 22.7M |
| 2025-06-09 | 6.32 | 6.35 | 6.24 | 6.33 | 16.6M |
| 2025-06-06 | 6.40 | 6.41 | 6.30 | 6.31 | 15.1M |
| 2025-06-05 | 6.32 | 6.41 | 6.25 | 6.39 | 21.0M |
| 2025-06-04 | 6.17 | 6.38 | 6.17 | 6.31 | 26.5M |
| 2025-06-03 | 6.13 | 6.22 | 6.10 | 6.17 | 26.1M |
| 2025-05-30 | 6.21 | 6.22 | 6.11 | 6.14 | 26.3M |
| 2025-05-29 | 6.17 | 6.26 | 6.16 | 6.25 | 26.4M |
| 2025-05-28 | 6.35 | 6.36 | 6.15 | 6.15 | 26.5M |
| 2025-05-27 | 6.37 | 6.38 | 6.28 | 6.35 | 15.4M |
| 2025-05-26 | 6.35 | 6.40 | 6.33 | 6.37 | 13.7M |
| 2025-05-23 | 6.48 | 6.53 | 6.35 | 6.35 | 18.6M |
| 2025-05-22 | 6.57 | 6.63 | 6.48 | 6.49 | 16.9M |
| 2025-05-21 | 6.66 | 6.68 | 6.57 | 6.59 | 15.0M |
| 2025-05-20 | 6.66 | 6.69 | 6.62 | 6.67 | 12.6M |
| 2025-05-19 | 6.63 | 6.68 | 6.57 | 6.67 | 12.7M |
| 2025-05-16 | 6.61 | 6.68 | 6.59 | 6.63 | 11.3M |
| 2025-05-15 | 6.76 | 6.76 | 6.60 | 6.61 | 21.2M |
| 2025-05-14 | 6.79 | 6.82 | 6.69 | 6.77 | 21.8M |
| 2025-05-13 | 6.95 | 6.98 | 6.77 | 6.79 | 23.2M |
| 2025-05-12 | 6.75 | 6.90 | 6.68 | 6.88 | 36.0M |
| 2025-05-09 | 6.87 | 6.87 | 6.63 | 6.64 | 29.5M |
| 2025-05-08 | 6.82 | 6.88 | 6.79 | 6.87 | 16.7M |
| 2025-05-07 | 6.90 | 6.96 | 6.78 | 6.83 | 19.7M |
| 2025-05-06 | 6.75 | 6.93 | 6.73 | 6.88 | 25.0M |
| 2025-04-30 | 6.63 | 6.73 | 6.61 | 6.70 | 14.0M |
| 2025-04-29 | 6.55 | 6.74 | 6.53 | 6.64 | 20.3M |
| 2025-04-28 | 6.65 | 6.65 | 6.49 | 6.51 | 14.1M |
| 2025-04-25 | 6.55 | 6.67 | 6.54 | 6.65 | 13.9M |
| 2025-04-24 | 6.69 | 6.70 | 6.53 | 6.55 | 18.9M |
| 2025-04-23 | 6.71 | 6.78 | 6.64 | 6.69 | 17.4M |
| 2025-04-22 | 6.82 | 6.82 | 6.67 | 6.67 | 15.3M |
| 2025-04-21 | 6.76 | 6.85 | 6.69 | 6.78 | 15.3M |
| 2025-04-18 | 6.45 | 6.84 | 6.42 | 6.75 | 32.0M |
| 2025-04-17 | 6.45 | 6.52 | 6.43 | 6.46 | 15.2M |
| 2025-04-16 | 6.56 | 6.56 | 6.38 | 6.51 | 15.0M |
| 2025-04-15 | 6.71 | 6.71 | 6.51 | 6.57 | 18.5M |
| 2025-04-14 | 6.70 | 6.87 | 6.63 | 6.71 | 34.2M |
| 2025-04-11 | 6.44 | 6.59 | 6.37 | 6.53 | 23.0M |
| 2025-04-10 | 6.43 | 6.60 | 6.42 | 6.46 | 41.2M |
| 2025-04-09 | 6.17 | 6.38 | 5.87 | 6.24 | 43.7M |
| 2025-04-08 | 6.58 | 6.62 | 6.11 | 6.30 | 71.2M |
| 2025-04-07 | 7.00 | 7.00 | 6.71 | 6.71 | 14.4M |
| 2025-04-03 | 7.53 | 7.58 | 7.40 | 7.46 | 21.6M |
| 2025-04-02 | 7.56 | 7.75 | 7.51 | 7.60 | 19.8M |
| 2025-04-01 | 7.65 | 7.83 | 7.54 | 7.56 | 24.4M |
| 2025-03-31 | 7.67 | 7.72 | 7.54 | 7.64 | 16.1M |
| 2025-03-28 | 7.82 | 7.84 | 7.70 | 7.72 | 14.5M |
| 2025-03-27 | 7.84 | 7.89 | 7.70 | 7.83 | 15.4M |
| 2025-03-26 | 7.85 | 7.90 | 7.81 | 7.86 | 16.3M |
| 2025-03-25 | 7.98 | 8.01 | 7.73 | 7.83 | 27.0M |
| 2025-03-24 | 7.92 | 8.13 | 7.89 | 8.00 | 31.3M |
| 2025-03-21 | 8.11 | 8.17 | 7.91 | 7.92 | 28.9M |
| 2025-03-20 | 8.28 | 8.32 | 8.14 | 8.16 | 26.6M |
| 2025-03-19 | 8.43 | 8.44 | 8.23 | 8.32 | 35.3M |
| 2025-03-18 | 8.06 | 8.50 | 8.06 | 8.45 | 84.0M |
| 2025-03-17 | 7.95 | 8.08 | 7.89 | 8.05 | 40.7M |
| 2025-03-14 | 7.76 | 7.94 | 7.75 | 7.88 | 30.8M |
| 2025-03-13 | 7.81 | 7.85 | 7.71 | 7.79 | 18.1M |
| 2025-03-12 | 7.86 | 7.90 | 7.82 | 7.83 | 21.3M |
| 2025-03-11 | 7.65 | 7.82 | 7.62 | 7.82 | 21.8M |
| 2025-03-10 | 7.78 | 7.84 | 7.66 | 7.75 | 22.9M |
| 2025-03-07 | 7.82 | 7.89 | 7.72 | 7.79 | 32.6M |
| 2025-03-06 | 7.80 | 7.91 | 7.79 | 7.83 | 35.7M |
| 2025-03-05 | 7.82 | 7.89 | 7.71 | 7.78 | 19.4M |
| 2025-03-04 | 7.69 | 7.90 | 7.67 | 7.86 | 34.8M |
| 2025-03-03 | 7.56 | 7.81 | 7.54 | 7.78 | 43.2M |
| 2025-02-28 | 7.60 | 7.68 | 7.51 | 7.55 | 32.8M |
| 2025-02-27 | 7.81 | 7.83 | 7.53 | 7.64 | 41.8M |
| 2025-02-26 | 7.77 | 7.82 | 7.72 | 7.81 | 31.5M |
| 2025-02-25 | 7.74 | 7.83 | 7.62 | 7.77 | 33.1M |
| 2025-02-24 | 8.05 | 8.05 | 7.75 | 7.81 | 64.3M |
| 2025-02-21 | 8.03 | 8.13 | 7.96 | 8.05 | 39.1M |
| 2025-02-20 | 8.18 | 8.19 | 7.95 | 8.04 | 51.7M |
| 2025-02-19 | 8.10 | 8.27 | 8.00 | 8.18 | 41.9M |
| 2025-02-18 | 8.09 | 8.32 | 8.05 | 8.16 | 54.9M |
| 2025-02-17 | 8.10 | 8.21 | 8.02 | 8.09 | 39.7M |
| 2025-02-14 | 8.05 | 8.17 | 7.92 | 8.14 | 43.2M |
| 2025-02-13 | 8.39 | 8.39 | 8.03 | 8.05 | 56.6M |
| 2025-02-12 | 8.24 | 8.39 | 8.13 | 8.39 | 43.1M |
| 2025-02-11 | 8.33 | 8.38 | 8.20 | 8.24 | 35.1M |
| 2025-02-10 | 8.34 | 8.50 | 8.28 | 8.34 | 40.5M |
| 2025-02-07 | 8.32 | 8.48 | 8.20 | 8.33 | 68.3M |
| 2025-02-06 | 8.45 | 8.72 | 8.28 | 8.37 | 75.2M |
| 2025-02-05 | 8.58 | 8.59 | 8.19 | 8.51 | 37.7M |
| 2025-01-27 | 8.70 | 8.79 | 8.40 | 8.48 | 45.3M |
| 2025-01-24 | 8.80 | 8.92 | 8.62 | 8.82 | 43.5M |
| 2025-01-23 | 9.01 | 9.10 | 8.75 | 8.82 | 44.4M |
| 2025-01-22 | 8.96 | 9.04 | 8.78 | 8.95 | 47.1M |
| 2025-01-21 | 8.79 | 9.17 | 8.72 | 9.05 | 92.0M |
| 2025-01-20 | 8.24 | 8.99 | 8.24 | 8.85 | 96.1M |
| 2025-01-17 | 8.17 | 8.27 | 8.09 | 8.19 | 27.8M |
| 2025-01-16 | 8.30 | 8.35 | 8.05 | 8.24 | 42.7M |
| 2025-01-15 | 8.23 | 8.34 | 8.09 | 8.25 | 37.0M |
| 2025-01-14 | 7.85 | 8.33 | 7.76 | 8.27 | 55.1M |
| 2025-01-13 | 7.75 | 8.03 | 7.67 | 7.85 | 42.4M |
| 2025-01-10 | 8.20 | 8.24 | 7.84 | 7.84 | 57.7M |
| 2025-01-09 | 8.33 | 8.42 | 8.15 | 8.20 | 62.7M |
| 2025-01-08 | 7.97 | 8.53 | 7.88 | 8.41 | 117.0M |
| 2025-01-07 | 7.67 | 8.43 | 7.66 | 8.12 | 116.1M |
| 2025-01-06 | 7.76 | 7.88 | 7.55 | 7.66 | 33.5M |
| 2025-01-03 | 8.09 | 8.21 | 7.80 | 7.85 | 41.9M |
| 2025-01-02 | 8.22 | 8.40 | 7.90 | 8.06 | 41.8M |