5.47
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.49 | 5.49 | 5.48 | 5.48 | 5,932.0K |
| 09:35 | 5.48 | 5.49 | 5.46 | 5.47 | 3,782.9K |
| 09:40 | 5.48 | 5.49 | 5.47 | 5.48 | 2,100.1K |
| 09:45 | 5.49 | 5.49 | 5.48 | 5.48 | 1,836.4K |
| 09:50 | 5.48 | 5.49 | 5.47 | 5.47 | 2,249.0K |
| 09:55 | 5.48 | 5.48 | 5.47 | 5.47 | 686.7K |
| 10:00 | 5.48 | 5.48 | 5.47 | 5.48 | 1,346.1K |
| 10:05 | 5.48 | 5.49 | 5.47 | 5.48 | 2,948.0K |
| 10:10 | 5.49 | 5.49 | 5.48 | 5.49 | 1,020.3K |
| 10:15 | 5.48 | 5.49 | 5.48 | 5.49 | 924.7K |
| 10:20 | 5.49 | 5.49 | 5.48 | 5.49 | 1,070.3K |
| 10:25 | 5.49 | 5.49 | 5.48 | 5.49 | 472.5K |
| 10:30 | 5.49 | 5.49 | 5.48 | 5.48 | 1,456.0K |
| 10:35 | 5.49 | 5.49 | 5.48 | 5.49 | 427.8K |
| 10:40 | 5.50 | 5.51 | 5.49 | 5.50 | 7,091.5K |
| 10:45 | 5.51 | 5.51 | 5.50 | 5.51 | 1,698.0K |
| 10:50 | 5.50 | 5.51 | 5.50 | 5.50 | 1,286.9K |
| 10:55 | 5.50 | 5.50 | 5.49 | 5.50 | 296.2K |
| 11:00 | 5.50 | 5.50 | 5.49 | 5.50 | 475.9K |
| 11:05 | 5.49 | 5.50 | 5.49 | 5.50 | 915.9K |
| 11:10 | 5.50 | 5.50 | 5.49 | 5.50 | 186.3K |
| 11:15 | 5.50 | 5.50 | 5.49 | 5.49 | 333.2K |
| 11:20 | 5.49 | 5.50 | 5.49 | 5.49 | 660.3K |
| 11:25 | 5.50 | 5.50 | 5.49 | 5.50 | 423.2K |
| 13:00 | 5.50 | 5.50 | 5.49 | 5.50 | 614.0K |
| 13:05 | 5.49 | 5.50 | 5.48 | 5.48 | 2,348.1K |
| 13:10 | 5.49 | 5.50 | 5.48 | 5.49 | 795.1K |
| 13:15 | 5.49 | 5.50 | 5.48 | 5.49 | 731.1K |
| 13:20 | 5.49 | 5.49 | 5.48 | 5.48 | 543.0K |
| 13:25 | 5.49 | 5.49 | 5.48 | 5.49 | 395.4K |
| 13:30 | 5.48 | 5.50 | 5.48 | 5.49 | 842.6K |
| 13:35 | 5.50 | 5.50 | 5.49 | 5.50 | 895.1K |
| 13:40 | 5.50 | 5.51 | 5.49 | 5.51 | 4,142.4K |
| 13:45 | 5.51 | 5.51 | 5.50 | 5.51 | 2,663.5K |
| 13:50 | 5.51 | 5.51 | 5.50 | 5.51 | 1,208.8K |
| 13:55 | 5.51 | 5.52 | 5.50 | 5.51 | 4,562.1K |
| 14:00 | 5.51 | 5.52 | 5.50 | 5.51 | 1,502.4K |
| 14:05 | 5.51 | 5.52 | 5.50 | 5.51 | 729.9K |
| 14:10 | 5.52 | 5.52 | 5.51 | 5.52 | 563.8K |
| 14:15 | 5.51 | 5.52 | 5.50 | 5.51 | 2,438.7K |
| 14:20 | 5.51 | 5.51 | 5.50 | 5.50 | 549.1K |
| 14:25 | 5.51 | 5.51 | 5.50 | 5.51 | 835.9K |
| 14:30 | 5.50 | 5.51 | 5.49 | 5.50 | 1,361.6K |
| 14:35 | 5.49 | 5.50 | 5.49 | 5.50 | 387.7K |
| 14:40 | 5.50 | 5.50 | 5.49 | 5.50 | 745.6K |
| 14:45 | 5.50 | 5.50 | 5.49 | 5.50 | 927.9K |
| 14:50 | 5.49 | 5.50 | 5.49 | 5.50 | 2,115.1K |
| 14:55 | 5.50 | 5.50 | 5.49 | 5.49 | 770.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.49 | 5.54 | 5.44 | 5.47 | 125.2M |
| 2025-09-26 | 5.50 | 5.52 | 5.46 | 5.50 | 73.1M |
| 2025-09-25 | 5.50 | 5.56 | 5.47 | 5.47 | 89.5M |
| 2025-09-24 | 5.50 | 5.52 | 5.46 | 5.50 | 84.5M |
| 2025-09-23 | 5.50 | 5.54 | 5.45 | 5.52 | 104.7M |
| 2025-09-22 | 5.55 | 5.56 | 5.49 | 5.50 | 77.4M |
| 2025-09-19 | 5.53 | 5.57 | 5.52 | 5.55 | 71.1M |
| 2025-09-18 | 5.63 | 5.63 | 5.51 | 5.54 | 128.0M |
| 2025-09-17 | 5.60 | 5.65 | 5.56 | 5.64 | 96.8M |
| 2025-09-16 | 5.62 | 5.63 | 5.56 | 5.60 | 72.1M |
| 2025-09-15 | 5.61 | 5.65 | 5.58 | 5.61 | 75.5M |
| 2025-09-12 | 5.59 | 5.63 | 5.58 | 5.60 | 97.8M |
| 2025-09-11 | 5.54 | 5.60 | 5.52 | 5.59 | 84.3M |
| 2025-09-10 | 5.57 | 5.58 | 5.53 | 5.55 | 58.6M |
| 2025-09-09 | 5.58 | 5.60 | 5.55 | 5.58 | 57.3M |
| 2025-09-08 | 5.55 | 5.60 | 5.53 | 5.60 | 84.4M |
| 2025-09-05 | 5.54 | 5.56 | 5.51 | 5.55 | 70.9M |
| 2025-09-04 | 5.56 | 5.57 | 5.50 | 5.53 | 99.6M |
| 2025-09-03 | 5.62 | 5.63 | 5.54 | 5.58 | 94.8M |
| 2025-09-02 | 5.63 | 5.65 | 5.56 | 5.62 | 112.2M |
| 2025-09-01 | 5.65 | 5.68 | 5.61 | 5.63 | 123.8M |
| 2025-08-29 | 5.72 | 5.79 | 5.68 | 5.68 | 152.2M |
| 2025-08-28 | 5.67 | 5.71 | 5.60 | 5.70 | 136.5M |
| 2025-08-27 | 5.79 | 5.81 | 5.68 | 5.69 | 133.6M |
| 2025-08-26 | 5.83 | 5.83 | 5.78 | 5.80 | 112.1M |
| 2025-08-25 | 5.72 | 5.85 | 5.72 | 5.84 | 224.9M |
| 2025-08-22 | 5.73 | 5.78 | 5.69 | 5.78 | 159.0M |
| 2025-08-21 | 5.69 | 5.78 | 5.69 | 5.73 | 163.5M |
| 2025-08-20 | 5.64 | 5.68 | 5.62 | 5.68 | 95.9M |
| 2025-08-19 | 5.67 | 5.69 | 5.64 | 5.65 | 121.2M |
| 2025-08-18 | 5.67 | 5.73 | 5.65 | 5.66 | 155.2M |
| 2025-08-15 | 5.64 | 5.68 | 5.62 | 5.65 | 117.3M |
| 2025-08-14 | 5.70 | 5.75 | 5.64 | 5.65 | 123.5M |
| 2025-08-13 | 5.73 | 5.75 | 5.69 | 5.70 | 101.7M |
| 2025-08-12 | 5.76 | 5.78 | 5.71 | 5.72 | 94.7M |
| 2025-08-11 | 5.82 | 5.84 | 5.75 | 5.75 | 128.1M |
| 2025-08-08 | 5.67 | 5.74 | 5.66 | 5.73 | 98.6M |
| 2025-08-07 | 5.69 | 5.74 | 5.66 | 5.67 | 77.3M |
| 2025-08-06 | 5.68 | 5.69 | 5.65 | 5.68 | 65.7M |
| 2025-08-05 | 5.67 | 5.69 | 5.65 | 5.68 | 67.5M |
| 2025-08-04 | 5.64 | 5.68 | 5.64 | 5.67 | 62.0M |
| 2025-08-01 | 5.69 | 5.71 | 5.64 | 5.67 | 70.0M |
| 2025-07-31 | 5.75 | 5.76 | 5.67 | 5.69 | 119.3M |
| 2025-07-30 | 5.78 | 5.82 | 5.74 | 5.76 | 104.2M |
| 2025-07-29 | 5.77 | 5.80 | 5.72 | 5.78 | 134.8M |
| 2025-07-28 | 5.83 | 5.83 | 5.77 | 5.79 | 100.9M |
| 2025-07-25 | 5.94 | 5.94 | 5.82 | 5.83 | 178.1M |
| 2025-07-24 | 5.89 | 6.01 | 5.84 | 5.96 | 221.8M |
| 2025-07-23 | 6.20 | 6.23 | 5.92 | 5.92 | 347.6M |
| 2025-07-22 | 5.99 | 6.31 | 5.83 | 6.16 | 510.3M |
| 2025-07-21 | 5.83 | 5.92 | 5.73 | 5.89 | 294.3M |
| 2025-07-18 | 5.61 | 5.64 | 5.60 | 5.63 | 68.4M |
| 2025-07-17 | 5.77 | 5.78 | 5.73 | 5.76 | 56.9M |
| 2025-07-16 | 5.80 | 5.83 | 5.73 | 5.75 | 68.1M |
| 2025-07-15 | 5.84 | 5.86 | 5.77 | 5.80 | 77.0M |
| 2025-07-14 | 5.82 | 5.90 | 5.82 | 5.83 | 94.5M |
| 2025-07-11 | 5.80 | 5.91 | 5.79 | 5.80 | 139.9M |
| 2025-07-10 | 5.76 | 5.83 | 5.76 | 5.78 | 85.3M |
| 2025-07-09 | 5.71 | 5.85 | 5.70 | 5.77 | 125.9M |
| 2025-07-08 | 5.71 | 5.72 | 5.66 | 5.72 | 70.6M |
| 2025-07-07 | 5.68 | 5.71 | 5.66 | 5.70 | 54.3M |
| 2025-07-04 | 5.68 | 5.71 | 5.66 | 5.68 | 68.2M |
| 2025-07-03 | 5.69 | 5.70 | 5.65 | 5.67 | 48.4M |
| 2025-07-02 | 5.59 | 5.69 | 5.57 | 5.69 | 101.4M |
| 2025-07-01 | 5.61 | 5.62 | 5.58 | 5.58 | 41.0M |
| 2025-06-30 | 5.61 | 5.66 | 5.58 | 5.61 | 56.0M |
| 2025-06-27 | 5.64 | 5.68 | 5.60 | 5.62 | 76.8M |
| 2025-06-26 | 5.63 | 5.65 | 5.62 | 5.62 | 62.9M |
| 2025-06-25 | 5.58 | 5.64 | 5.55 | 5.63 | 97.4M |
| 2025-06-24 | 5.49 | 5.60 | 5.48 | 5.58 | 124.2M |
| 2025-06-23 | 5.41 | 5.49 | 5.37 | 5.47 | 75.4M |
| 2025-06-20 | 5.42 | 5.45 | 5.41 | 5.42 | 53.2M |
| 2025-06-19 | 5.48 | 5.49 | 5.40 | 5.42 | 75.4M |
| 2025-06-18 | 5.54 | 5.55 | 5.48 | 5.49 | 96.8M |
| 2025-06-17 | 5.51 | 5.54 | 5.49 | 5.54 | 78.4M |
| 2025-06-16 | 5.55 | 5.57 | 5.49 | 5.51 | 141.5M |
| 2025-06-13 | 5.55 | 5.59 | 5.52 | 5.56 | 164.0M |
| 2025-06-12 | 5.58 | 5.58 | 5.53 | 5.56 | 74.3M |
| 2025-06-11 | 5.53 | 5.60 | 5.52 | 5.57 | 92.7M |
| 2025-06-10 | 5.58 | 5.59 | 5.51 | 5.53 | 85.2M |
| 2025-06-09 | 5.62 | 5.63 | 5.57 | 5.58 | 75.4M |
| 2025-06-06 | 5.60 | 5.66 | 5.59 | 5.61 | 69.6M |
| 2025-06-05 | 5.64 | 5.66 | 5.57 | 5.60 | 65.6M |
| 2025-06-04 | 5.61 | 5.65 | 5.60 | 5.64 | 35.7M |
| 2025-06-03 | 5.56 | 5.62 | 5.55 | 5.62 | 40.2M |
| 2025-05-30 | 5.58 | 5.63 | 5.55 | 5.59 | 53.0M |
| 2025-05-29 | 5.56 | 5.61 | 5.54 | 5.59 | 40.6M |
| 2025-05-28 | 5.56 | 5.57 | 5.54 | 5.55 | 26.5M |
| 2025-05-27 | 5.58 | 5.59 | 5.55 | 5.56 | 29.8M |
| 2025-05-26 | 5.55 | 5.60 | 5.54 | 5.58 | 37.9M |
| 2025-05-23 | 5.64 | 5.65 | 5.58 | 5.58 | 42.7M |
| 2025-05-22 | 5.65 | 5.67 | 5.61 | 5.64 | 36.8M |
| 2025-05-21 | 5.66 | 5.68 | 5.65 | 5.66 | 35.6M |
| 2025-05-20 | 5.65 | 5.67 | 5.62 | 5.65 | 34.8M |
| 2025-05-19 | 5.62 | 5.66 | 5.61 | 5.64 | 35.8M |
| 2025-05-16 | 5.69 | 5.71 | 5.61 | 5.65 | 66.1M |
| 2025-05-15 | 5.72 | 5.76 | 5.67 | 5.70 | 53.6M |
| 2025-05-14 | 5.68 | 5.73 | 5.64 | 5.73 | 72.6M |
| 2025-05-13 | 5.64 | 5.72 | 5.62 | 5.69 | 96.4M |
| 2025-05-12 | 5.60 | 5.63 | 5.57 | 5.62 | 56.1M |
| 2025-05-09 | 5.60 | 5.62 | 5.57 | 5.57 | 41.6M |
| 2025-05-08 | 5.60 | 5.63 | 5.58 | 5.61 | 43.3M |
| 2025-05-07 | 5.63 | 5.64 | 5.57 | 5.62 | 63.6M |
| 2025-05-06 | 5.53 | 5.59 | 5.52 | 5.56 | 55.3M |
| 2025-04-30 | 5.54 | 5.56 | 5.51 | 5.52 | 45.8M |
| 2025-04-29 | 5.58 | 5.60 | 5.53 | 5.54 | 42.2M |
| 2025-04-28 | 5.64 | 5.64 | 5.58 | 5.58 | 38.0M |
| 2025-04-25 | 5.65 | 5.66 | 5.63 | 5.65 | 34.7M |
| 2025-04-24 | 5.65 | 5.66 | 5.60 | 5.64 | 36.9M |
| 2025-04-23 | 5.70 | 5.71 | 5.64 | 5.65 | 45.8M |
| 2025-04-22 | 5.69 | 5.71 | 5.67 | 5.69 | 41.9M |
| 2025-04-21 | 5.73 | 5.75 | 5.68 | 5.69 | 45.5M |
| 2025-04-18 | 5.71 | 5.75 | 5.68 | 5.72 | 50.8M |
| 2025-04-17 | 5.68 | 5.73 | 5.66 | 5.73 | 60.8M |
| 2025-04-16 | 5.65 | 5.71 | 5.56 | 5.71 | 91.1M |
| 2025-04-15 | 5.63 | 5.65 | 5.58 | 5.65 | 48.7M |
| 2025-04-14 | 5.67 | 5.68 | 5.63 | 5.64 | 53.7M |
| 2025-04-11 | 5.72 | 5.73 | 5.64 | 5.67 | 70.6M |
| 2025-04-10 | 5.72 | 5.72 | 5.60 | 5.69 | 99.0M |
| 2025-04-09 | 5.61 | 5.68 | 5.49 | 5.68 | 132.5M |
| 2025-04-08 | 5.33 | 5.65 | 5.32 | 5.63 | 186.8M |
| 2025-04-07 | 5.50 | 5.50 | 5.16 | 5.34 | 179.6M |
| 2025-04-03 | 5.56 | 5.65 | 5.55 | 5.62 | 66.9M |
| 2025-04-02 | 5.55 | 5.60 | 5.54 | 5.58 | 52.5M |
| 2025-04-01 | 5.53 | 5.59 | 5.52 | 5.56 | 86.8M |
| 2025-03-31 | 5.72 | 5.73 | 5.52 | 5.53 | 193.8M |
| 2025-03-28 | 5.86 | 5.87 | 5.79 | 5.82 | 51.8M |
| 2025-03-27 | 5.90 | 5.92 | 5.86 | 5.86 | 61.7M |
| 2025-03-26 | 5.87 | 5.92 | 5.84 | 5.90 | 83.4M |
| 2025-03-25 | 5.83 | 5.88 | 5.79 | 5.86 | 67.0M |
| 2025-03-24 | 5.84 | 5.90 | 5.78 | 5.81 | 61.6M |
| 2025-03-21 | 5.87 | 5.95 | 5.83 | 5.83 | 94.4M |
| 2025-03-20 | 5.88 | 5.92 | 5.86 | 5.88 | 60.2M |
| 2025-03-19 | 5.89 | 5.90 | 5.86 | 5.88 | 47.2M |
| 2025-03-18 | 5.92 | 5.94 | 5.87 | 5.89 | 47.5M |
| 2025-03-17 | 5.90 | 5.95 | 5.88 | 5.90 | 73.3M |
| 2025-03-14 | 5.78 | 5.90 | 5.77 | 5.89 | 116.6M |
| 2025-03-13 | 5.76 | 5.81 | 5.75 | 5.77 | 61.9M |
| 2025-03-12 | 5.78 | 5.81 | 5.75 | 5.78 | 61.9M |
| 2025-03-11 | 5.73 | 5.79 | 5.71 | 5.79 | 58.4M |
| 2025-03-10 | 5.82 | 5.83 | 5.75 | 5.77 | 87.8M |
| 2025-03-07 | 5.87 | 5.87 | 5.82 | 5.82 | 62.1M |
| 2025-03-06 | 5.86 | 5.90 | 5.81 | 5.88 | 80.5M |
| 2025-03-05 | 5.85 | 5.87 | 5.80 | 5.85 | 65.7M |
| 2025-03-04 | 5.88 | 5.88 | 5.81 | 5.85 | 73.3M |
| 2025-03-03 | 5.90 | 5.96 | 5.86 | 5.88 | 80.1M |
| 2025-02-28 | 5.92 | 5.99 | 5.89 | 5.91 | 127.0M |
| 2025-02-27 | 5.92 | 5.95 | 5.88 | 5.93 | 67.5M |
| 2025-02-26 | 5.86 | 5.98 | 5.86 | 5.92 | 86.6M |
| 2025-02-25 | 5.92 | 5.94 | 5.85 | 5.86 | 83.5M |
| 2025-02-24 | 5.81 | 6.02 | 5.79 | 5.96 | 168.6M |
| 2025-02-21 | 5.82 | 5.84 | 5.78 | 5.81 | 77.1M |
| 2025-02-20 | 5.91 | 5.92 | 5.80 | 5.82 | 102.3M |
| 2025-02-19 | 5.89 | 5.96 | 5.88 | 5.93 | 71.3M |
| 2025-02-18 | 5.95 | 5.98 | 5.90 | 5.90 | 76.9M |
| 2025-02-17 | 5.97 | 5.99 | 5.92 | 5.96 | 67.7M |
| 2025-02-14 | 5.96 | 5.99 | 5.90 | 5.97 | 60.0M |
| 2025-02-13 | 5.92 | 6.01 | 5.91 | 5.95 | 95.4M |
| 2025-02-12 | 5.90 | 5.93 | 5.86 | 5.93 | 60.6M |
| 2025-02-11 | 5.97 | 5.98 | 5.88 | 5.91 | 59.4M |
| 2025-02-10 | 5.92 | 5.99 | 5.92 | 5.96 | 74.1M |
| 2025-02-07 | 5.88 | 5.98 | 5.84 | 5.93 | 108.5M |
| 2025-02-06 | 5.81 | 5.88 | 5.79 | 5.88 | 63.2M |
| 2025-02-05 | 5.93 | 5.94 | 5.80 | 5.82 | 78.5M |
| 2025-01-27 | 5.90 | 5.96 | 5.90 | 5.92 | 53.7M |
| 2025-01-24 | 5.87 | 5.92 | 5.84 | 5.90 | 46.7M |
| 2025-01-23 | 5.84 | 5.94 | 5.84 | 5.86 | 63.1M |
| 2025-01-22 | 5.88 | 5.88 | 5.77 | 5.80 | 52.6M |
| 2025-01-21 | 5.93 | 5.96 | 5.87 | 5.88 | 44.6M |
| 2025-01-20 | 5.98 | 6.00 | 5.91 | 5.93 | 46.5M |
| 2025-01-17 | 5.92 | 5.96 | 5.85 | 5.93 | 48.3M |
| 2025-01-16 | 5.91 | 5.99 | 5.89 | 5.91 | 54.4M |
| 2025-01-15 | 5.92 | 5.95 | 5.89 | 5.90 | 45.9M |
| 2025-01-14 | 5.82 | 5.95 | 5.81 | 5.93 | 63.2M |
| 2025-01-13 | 5.77 | 5.85 | 5.73 | 5.81 | 49.0M |
| 2025-01-10 | 5.93 | 5.93 | 5.81 | 5.81 | 55.2M |
| 2025-01-09 | 5.96 | 5.99 | 5.89 | 5.91 | 48.7M |
| 2025-01-08 | 6.00 | 6.01 | 5.87 | 5.97 | 80.9M |
| 2025-01-07 | 6.02 | 6.06 | 5.95 | 6.02 | 60.1M |
| 2025-01-06 | 6.04 | 6.07 | 5.92 | 6.03 | 75.6M |
| 2025-01-03 | 6.12 | 6.16 | 6.02 | 6.03 | 86.9M |
| 2025-01-02 | 6.40 | 6.42 | 6.05 | 6.10 | 142.5M |