5.10
마지막 업데이트: 2025-08-12
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-08-12 | 5.01 | 5.15 | 4.90 | 5.10 | 583.2M |
| 2025-08-11 | 5.18 | 5.22 | 5.00 | 5.01 | 560.9M |
| 2025-08-08 | 5.11 | 5.33 | 5.00 | 5.15 | 646.9M |
| 2025-08-07 | 5.57 | 5.57 | 5.13 | 5.21 | 1,151.8M |
| 2025-08-06 | 4.70 | 5.15 | 4.66 | 5.15 | 965.7M |
| 2025-08-05 | 4.79 | 4.82 | 4.62 | 4.68 | 424.5M |
| 2025-08-04 | 4.61 | 4.69 | 4.60 | 4.68 | 104.0M |
| 2025-08-01 | 4.66 | 4.67 | 4.62 | 4.63 | 108.5M |
| 2025-07-31 | 4.75 | 4.76 | 4.67 | 4.68 | 153.4M |
| 2025-07-30 | 4.75 | 4.80 | 4.73 | 4.77 | 174.9M |
| 2025-07-29 | 4.74 | 4.77 | 4.72 | 4.76 | 134.7M |
| 2025-07-28 | 4.78 | 4.79 | 4.72 | 4.74 | 147.6M |
| 2025-07-25 | 4.78 | 4.79 | 4.73 | 4.79 | 176.7M |
| 2025-07-24 | 4.74 | 4.79 | 4.71 | 4.78 | 150.8M |
| 2025-07-23 | 4.82 | 4.82 | 4.74 | 4.74 | 178.5M |
| 2025-07-22 | 4.81 | 4.82 | 4.75 | 4.81 | 234.0M |
| 2025-07-21 | 4.84 | 4.88 | 4.75 | 4.80 | 322.6M |
| 2025-07-18 | 4.65 | 4.69 | 4.63 | 4.69 | 153.5M |
| 2025-07-17 | 4.60 | 4.65 | 4.58 | 4.65 | 122.3M |
| 2025-07-16 | 4.61 | 4.63 | 4.58 | 4.59 | 115.9M |
| 2025-07-15 | 4.63 | 4.66 | 4.59 | 4.61 | 125.2M |
| 2025-07-14 | 4.70 | 4.71 | 4.63 | 4.63 | 225.5M |
| 2025-07-11 | 4.60 | 4.83 | 4.59 | 4.70 | 478.0M |
| 2025-07-10 | 4.55 | 4.57 | 4.52 | 4.54 | 146.9M |
| 2025-07-09 | 4.60 | 4.61 | 4.53 | 4.54 | 162.7M |
| 2025-07-08 | 4.65 | 4.66 | 4.57 | 4.60 | 185.1M |
| 2025-07-07 | 4.74 | 4.76 | 4.62 | 4.65 | 259.6M |
| 2025-07-04 | 4.68 | 4.69 | 4.61 | 4.63 | 113.7M |
| 2025-07-03 | 4.69 | 4.71 | 4.63 | 4.67 | 123.6M |
| 2025-07-02 | 4.73 | 4.75 | 4.64 | 4.67 | 187.8M |
| 2025-07-01 | 4.66 | 4.72 | 4.61 | 4.68 | 222.8M |
| 2025-06-30 | 4.57 | 4.68 | 4.56 | 4.64 | 195.1M |
| 2025-06-27 | 4.53 | 4.57 | 4.52 | 4.53 | 107.3M |
| 2025-06-26 | 4.53 | 4.62 | 4.51 | 4.54 | 175.5M |
| 2025-06-25 | 4.47 | 4.53 | 4.46 | 4.53 | 138.6M |
| 2025-06-24 | 4.46 | 4.48 | 4.43 | 4.46 | 78.0M |
| 2025-06-23 | 4.39 | 4.47 | 4.38 | 4.46 | 73.2M |
| 2025-06-20 | 4.42 | 4.43 | 4.39 | 4.40 | 59.3M |
| 2025-06-19 | 4.46 | 4.47 | 4.37 | 4.42 | 86.3M |
| 2025-06-18 | 4.47 | 4.50 | 4.46 | 4.48 | 66.5M |
| 2025-06-17 | 4.47 | 4.49 | 4.45 | 4.49 | 77.6M |
| 2025-06-16 | 4.48 | 4.49 | 4.44 | 4.47 | 66.6M |
| 2025-06-13 | 4.45 | 4.49 | 4.44 | 4.47 | 120.9M |
| 2025-06-12 | 4.41 | 4.46 | 4.40 | 4.45 | 71.2M |
| 2025-06-11 | 4.40 | 4.44 | 4.39 | 4.42 | 58.4M |
| 2025-06-10 | 4.44 | 4.45 | 4.37 | 4.39 | 77.2M |
| 2025-06-09 | 4.45 | 4.48 | 4.43 | 4.44 | 85.7M |
| 2025-06-06 | 4.48 | 4.49 | 4.43 | 4.45 | 61.2M |
| 2025-06-05 | 4.47 | 4.49 | 4.43 | 4.47 | 81.9M |
| 2025-06-04 | 4.46 | 4.50 | 4.44 | 4.48 | 85.9M |
| 2025-06-03 | 4.41 | 4.47 | 4.39 | 4.46 | 104.8M |
| 2025-05-30 | 4.37 | 4.43 | 4.35 | 4.42 | 101.4M |
| 2025-05-29 | 4.35 | 4.38 | 4.33 | 4.38 | 62.7M |
| 2025-05-28 | 4.37 | 4.38 | 4.35 | 4.36 | 47.5M |
| 2025-05-27 | 4.35 | 4.39 | 4.34 | 4.36 | 66.2M |
| 2025-05-26 | 4.32 | 4.36 | 4.32 | 4.36 | 60.9M |
| 2025-05-23 | 4.36 | 4.39 | 4.32 | 4.32 | 68.8M |
| 2025-05-22 | 4.41 | 4.42 | 4.36 | 4.36 | 75.4M |
| 2025-05-21 | 4.43 | 4.45 | 4.40 | 4.42 | 70.2M |
| 2025-05-20 | 4.41 | 4.44 | 4.39 | 4.42 | 83.1M |
| 2025-05-19 | 4.44 | 4.46 | 4.39 | 4.42 | 75.3M |
| 2025-05-16 | 4.39 | 4.45 | 4.38 | 4.42 | 87.3M |
| 2025-05-15 | 4.46 | 4.50 | 4.40 | 4.40 | 119.5M |
| 2025-05-14 | 4.46 | 4.48 | 4.43 | 4.46 | 134.3M |
| 2025-05-13 | 4.65 | 4.65 | 4.47 | 4.48 | 286.5M |
| 2025-05-12 | 4.34 | 4.75 | 4.34 | 4.66 | 532.5M |
| 2025-05-09 | 4.42 | 4.45 | 4.31 | 4.33 | 201.9M |
| 2025-05-08 | 4.30 | 4.34 | 4.28 | 4.34 | 106.4M |
| 2025-05-07 | 4.25 | 4.32 | 4.22 | 4.32 | 183.9M |
| 2025-05-06 | 4.18 | 4.22 | 4.17 | 4.22 | 85.9M |
| 2025-04-30 | 4.19 | 4.20 | 4.16 | 4.16 | 71.5M |
| 2025-04-29 | 4.16 | 4.19 | 4.14 | 4.19 | 55.3M |
| 2025-04-28 | 4.17 | 4.18 | 4.16 | 4.16 | 42.1M |
| 2025-04-25 | 4.16 | 4.20 | 4.14 | 4.18 | 60.6M |
| 2025-04-24 | 4.19 | 4.20 | 4.15 | 4.15 | 68.0M |
| 2025-04-23 | 4.21 | 4.22 | 4.18 | 4.18 | 62.5M |
| 2025-04-22 | 4.22 | 4.23 | 4.20 | 4.20 | 68.3M |
| 2025-04-21 | 4.22 | 4.25 | 4.20 | 4.23 | 59.8M |
| 2025-04-18 | 4.25 | 4.26 | 4.22 | 4.24 | 62.3M |
| 2025-04-17 | 4.22 | 4.29 | 4.21 | 4.28 | 98.1M |
| 2025-04-16 | 4.21 | 4.26 | 4.17 | 4.26 | 89.0M |
| 2025-04-15 | 4.23 | 4.24 | 4.18 | 4.21 | 72.1M |
| 2025-04-14 | 4.26 | 4.27 | 4.23 | 4.24 | 85.4M |
| 2025-04-11 | 4.26 | 4.26 | 4.20 | 4.26 | 105.9M |
| 2025-04-10 | 4.29 | 4.31 | 4.20 | 4.27 | 200.0M |
| 2025-04-09 | 4.06 | 4.26 | 3.99 | 4.26 | 239.2M |
| 2025-04-08 | 3.91 | 4.11 | 3.91 | 4.10 | 220.8M |
| 2025-04-07 | 4.12 | 4.12 | 3.82 | 3.90 | 272.3M |
| 2025-04-03 | 4.22 | 4.25 | 4.21 | 4.24 | 75.2M |
| 2025-04-02 | 4.25 | 4.26 | 4.22 | 4.24 | 54.2M |
| 2025-04-01 | 4.24 | 4.29 | 4.24 | 4.26 | 89.4M |
| 2025-03-31 | 4.28 | 4.30 | 4.21 | 4.23 | 114.8M |
| 2025-03-28 | 4.36 | 4.38 | 4.29 | 4.31 | 122.0M |
| 2025-03-27 | 4.43 | 4.44 | 4.35 | 4.37 | 141.5M |
| 2025-03-26 | 4.45 | 4.50 | 4.42 | 4.45 | 161.8M |
| 2025-03-25 | 4.50 | 4.58 | 4.45 | 4.48 | 214.5M |
| 2025-03-24 | 4.59 | 4.62 | 4.44 | 4.54 | 309.8M |
| 2025-03-21 | 4.37 | 4.60 | 4.36 | 4.51 | 421.4M |
| 2025-03-20 | 4.31 | 4.41 | 4.28 | 4.38 | 171.4M |
| 2025-03-19 | 4.35 | 4.36 | 4.30 | 4.31 | 86.9M |
| 2025-03-18 | 4.39 | 4.39 | 4.33 | 4.35 | 119.5M |
| 2025-03-17 | 4.34 | 4.49 | 4.34 | 4.39 | 254.1M |
| 2025-03-14 | 4.29 | 4.34 | 4.26 | 4.32 | 143.5M |
| 2025-03-13 | 4.24 | 4.33 | 4.21 | 4.29 | 130.9M |
| 2025-03-12 | 4.28 | 4.29 | 4.24 | 4.25 | 78.8M |
| 2025-03-11 | 4.24 | 4.28 | 4.21 | 4.27 | 98.0M |
| 2025-03-10 | 4.23 | 4.28 | 4.23 | 4.26 | 123.9M |
| 2025-03-07 | 4.20 | 4.29 | 4.18 | 4.23 | 131.7M |
| 2025-03-06 | 4.19 | 4.22 | 4.16 | 4.21 | 96.7M |
| 2025-03-05 | 4.21 | 4.24 | 4.16 | 4.18 | 95.9M |
| 2025-03-04 | 4.15 | 4.24 | 4.15 | 4.23 | 126.6M |
| 2025-03-03 | 4.19 | 4.21 | 4.15 | 4.16 | 113.0M |
| 2025-02-28 | 4.22 | 4.25 | 4.19 | 4.20 | 116.5M |
| 2025-02-27 | 4.22 | 4.25 | 4.20 | 4.24 | 104.6M |
| 2025-02-26 | 4.24 | 4.26 | 4.20 | 4.23 | 123.5M |
| 2025-02-25 | 4.27 | 4.27 | 4.23 | 4.25 | 85.9M |
| 2025-02-24 | 4.29 | 4.31 | 4.25 | 4.29 | 135.2M |
| 2025-02-21 | 4.27 | 4.32 | 4.26 | 4.31 | 131.7M |
| 2025-02-20 | 4.38 | 4.38 | 4.27 | 4.29 | 200.8M |
| 2025-02-19 | 4.40 | 4.45 | 4.35 | 4.39 | 212.3M |
| 2025-02-18 | 4.54 | 4.55 | 4.43 | 4.46 | 104.9M |
| 2025-02-17 | 4.50 | 4.55 | 4.47 | 4.55 | 123.7M |
| 2025-02-14 | 4.51 | 4.54 | 4.48 | 4.50 | 94.1M |
| 2025-02-13 | 4.51 | 4.55 | 4.50 | 4.51 | 98.4M |
| 2025-02-12 | 4.52 | 4.55 | 4.50 | 4.52 | 82.2M |
| 2025-02-11 | 4.58 | 4.59 | 4.52 | 4.53 | 69.1M |
| 2025-02-10 | 4.58 | 4.61 | 4.57 | 4.58 | 96.5M |
| 2025-02-07 | 4.59 | 4.62 | 4.55 | 4.59 | 116.5M |
| 2025-02-06 | 4.56 | 4.60 | 4.52 | 4.59 | 82.0M |
| 2025-02-05 | 4.57 | 4.58 | 4.52 | 4.57 | 63.4M |
| 2025-01-27 | 4.58 | 4.64 | 4.55 | 4.56 | 85.6M |
| 2025-01-24 | 4.47 | 4.56 | 4.46 | 4.56 | 93.9M |
| 2025-01-23 | 4.49 | 4.53 | 4.48 | 4.49 | 70.6M |
| 2025-01-22 | 4.47 | 4.48 | 4.44 | 4.47 | 54.1M |
| 2025-01-21 | 4.53 | 4.53 | 4.46 | 4.48 | 51.6M |
| 2025-01-20 | 4.49 | 4.53 | 4.49 | 4.52 | 71.4M |
| 2025-01-17 | 4.49 | 4.51 | 4.46 | 4.48 | 63.2M |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.50 | 104.3M |
| 2025-01-15 | 4.49 | 4.49 | 4.42 | 4.43 | 70.0M |
| 2025-01-14 | 4.39 | 4.51 | 4.38 | 4.51 | 87.8M |
| 2025-01-13 | 4.37 | 4.42 | 4.34 | 4.40 | 68.2M |
| 2025-01-10 | 4.47 | 4.48 | 4.42 | 4.42 | 78.8M |
| 2025-01-09 | 4.55 | 4.55 | 4.47 | 4.49 | 86.6M |
| 2025-01-08 | 4.60 | 4.62 | 4.45 | 4.55 | 165.7M |
| 2025-01-07 | 4.45 | 4.49 | 4.43 | 4.49 | 69.3M |
| 2025-01-06 | 4.51 | 4.52 | 4.42 | 4.46 | 101.2M |
| 2025-01-03 | 4.61 | 4.63 | 4.50 | 4.52 | 103.2M |
| 2025-01-02 | 4.80 | 4.80 | 4.56 | 4.62 | 191.3M |