5.48
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.60 | 5.61 | 5.49 | 5.55 | 3,954.5K |
| 09:35 | 5.55 | 5.59 | 5.53 | 5.59 | 1,372.7K |
| 09:40 | 5.59 | 5.63 | 5.58 | 5.62 | 1,505.4K |
| 09:45 | 5.62 | 5.62 | 5.53 | 5.53 | 985.4K |
| 09:50 | 5.53 | 5.60 | 5.53 | 5.57 | 918.9K |
| 09:55 | 5.57 | 5.58 | 5.55 | 5.56 | 528.7K |
| 10:00 | 5.55 | 5.61 | 5.54 | 5.56 | 971.1K |
| 10:05 | 5.56 | 5.63 | 5.56 | 5.62 | 1,654.6K |
| 10:10 | 5.62 | 5.63 | 5.58 | 5.59 | 898.3K |
| 10:15 | 5.58 | 5.65 | 5.58 | 5.64 | 1,130.8K |
| 10:20 | 5.65 | 5.65 | 5.62 | 5.62 | 1,650.5K |
| 10:25 | 5.62 | 5.63 | 5.61 | 5.62 | 361.1K |
| 10:30 | 5.62 | 5.63 | 5.61 | 5.63 | 678.3K |
| 10:35 | 5.63 | 5.63 | 5.60 | 5.63 | 686.3K |
| 10:40 | 5.63 | 5.64 | 5.62 | 5.64 | 710.5K |
| 10:45 | 5.64 | 5.67 | 5.63 | 5.67 | 1,393.9K |
| 10:50 | 5.67 | 5.67 | 5.63 | 5.63 | 835.1K |
| 10:55 | 5.64 | 5.64 | 5.61 | 5.61 | 490.0K |
| 11:00 | 5.62 | 5.63 | 5.61 | 5.61 | 235.8K |
| 11:05 | 5.61 | 5.62 | 5.60 | 5.61 | 381.4K |
| 11:10 | 5.61 | 5.61 | 5.59 | 5.60 | 516.4K |
| 11:15 | 5.60 | 5.61 | 5.59 | 5.59 | 308.3K |
| 11:20 | 5.60 | 5.61 | 5.59 | 5.60 | 233.5K |
| 11:25 | 5.59 | 5.60 | 5.58 | 5.60 | 206.2K |
| 13:00 | 5.60 | 5.60 | 5.57 | 5.57 | 441.2K |
| 13:05 | 5.58 | 5.58 | 5.56 | 5.56 | 863.9K |
| 13:10 | 5.56 | 5.58 | 5.56 | 5.56 | 528.8K |
| 13:15 | 5.56 | 5.57 | 5.55 | 5.57 | 453.6K |
| 13:20 | 5.57 | 5.57 | 5.55 | 5.55 | 278.8K |
| 13:25 | 5.55 | 5.56 | 5.54 | 5.55 | 325.2K |
| 13:30 | 5.55 | 5.57 | 5.55 | 5.55 | 293.4K |
| 13:35 | 5.55 | 5.55 | 5.53 | 5.55 | 453.6K |
| 13:40 | 5.54 | 5.55 | 5.53 | 5.55 | 502.7K |
| 13:45 | 5.54 | 5.55 | 5.53 | 5.55 | 303.7K |
| 13:50 | 5.55 | 5.55 | 5.52 | 5.52 | 504.0K |
| 13:55 | 5.52 | 5.53 | 5.51 | 5.51 | 622.1K |
| 14:00 | 5.51 | 5.53 | 5.50 | 5.52 | 637.9K |
| 14:05 | 5.53 | 5.54 | 5.52 | 5.54 | 434.3K |
| 14:10 | 5.54 | 5.54 | 5.51 | 5.52 | 743.7K |
| 14:15 | 5.51 | 5.54 | 5.51 | 5.53 | 398.4K |
| 14:20 | 5.53 | 5.54 | 5.52 | 5.53 | 432.8K |
| 14:25 | 5.52 | 5.53 | 5.51 | 5.52 | 365.2K |
| 14:30 | 5.52 | 5.53 | 5.50 | 5.51 | 971.3K |
| 14:35 | 5.51 | 5.52 | 5.50 | 5.52 | 946.6K |
| 14:40 | 5.51 | 5.52 | 5.50 | 5.51 | 630.4K |
| 14:45 | 5.51 | 5.52 | 5.51 | 5.52 | 649.6K |
| 14:50 | 5.51 | 5.51 | 5.49 | 5.49 | 1,214.8K |
| 14:55 | 5.49 | 5.50 | 5.48 | 5.48 | 657.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.62 | 5.67 | 5.48 | 5.48 | 37.0M |
| 2025-09-25 | 5.72 | 5.80 | 5.56 | 5.58 | 55.4M |
| 2025-09-24 | 5.20 | 5.71 | 5.15 | 5.71 | 39.8M |
| 2025-09-23 | 5.42 | 5.45 | 5.12 | 5.19 | 32.2M |
| 2025-09-22 | 5.50 | 5.50 | 5.36 | 5.46 | 19.6M |
| 2025-09-19 | 5.62 | 5.71 | 5.41 | 5.53 | 32.4M |
| 2025-09-18 | 5.88 | 5.88 | 5.56 | 5.61 | 46.8M |
| 2025-09-17 | 5.86 | 5.97 | 5.72 | 5.91 | 50.1M |
| 2025-09-16 | 5.85 | 6.00 | 5.79 | 5.91 | 59.1M |
| 2025-09-15 | 5.67 | 5.97 | 5.50 | 5.93 | 67.0M |
| 2025-09-12 | 5.55 | 5.80 | 5.53 | 5.74 | 63.2M |
| 2025-09-11 | 5.49 | 5.55 | 5.41 | 5.54 | 26.1M |
| 2025-09-10 | 5.47 | 5.53 | 5.40 | 5.53 | 24.1M |
| 2025-09-09 | 5.40 | 5.57 | 5.37 | 5.49 | 38.6M |
| 2025-09-08 | 5.39 | 5.45 | 5.35 | 5.40 | 15.2M |
| 2025-09-05 | 5.29 | 5.37 | 5.20 | 5.37 | 19.0M |
| 2025-09-04 | 5.22 | 5.40 | 5.21 | 5.29 | 23.9M |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.23 | 18.4M |
| 2025-09-02 | 5.38 | 5.43 | 5.29 | 5.35 | 24.4M |
| 2025-09-01 | 5.41 | 5.46 | 5.35 | 5.39 | 24.7M |
| 2025-08-29 | 5.56 | 5.69 | 5.46 | 5.47 | 30.6M |
| 2025-08-28 | 5.49 | 5.59 | 5.37 | 5.58 | 31.0M |
| 2025-08-27 | 5.79 | 5.80 | 5.49 | 5.50 | 55.7M |
| 2025-08-26 | 5.90 | 5.90 | 5.74 | 5.79 | 46.6M |
| 2025-08-25 | 5.74 | 6.05 | 5.73 | 5.97 | 83.2M |
| 2025-08-22 | 5.77 | 5.80 | 5.68 | 5.76 | 29.2M |
| 2025-08-21 | 5.78 | 5.83 | 5.74 | 5.78 | 33.5M |
| 2025-08-20 | 5.90 | 5.91 | 5.67 | 5.82 | 56.2M |
| 2025-08-19 | 5.75 | 5.95 | 5.75 | 5.86 | 71.4M |
| 2025-08-18 | 5.64 | 5.74 | 5.55 | 5.70 | 39.0M |
| 2025-08-15 | 5.60 | 5.68 | 5.55 | 5.61 | 40.5M |
| 2025-08-14 | 5.70 | 5.99 | 5.59 | 5.61 | 70.8M |
| 2025-08-13 | 5.72 | 5.78 | 5.62 | 5.68 | 35.1M |
| 2025-08-12 | 5.68 | 5.81 | 5.64 | 5.73 | 53.2M |
| 2025-08-11 | 5.64 | 5.71 | 5.61 | 5.67 | 35.1M |
| 2025-08-08 | 5.56 | 5.62 | 5.49 | 5.58 | 27.3M |
| 2025-08-07 | 5.54 | 5.58 | 5.51 | 5.55 | 25.9M |
| 2025-08-06 | 5.53 | 5.56 | 5.45 | 5.53 | 22.2M |
| 2025-08-05 | 5.54 | 5.56 | 5.51 | 5.54 | 19.2M |
| 2025-08-04 | 5.60 | 5.61 | 5.49 | 5.53 | 18.2M |
| 2025-08-01 | 5.60 | 5.64 | 5.55 | 5.58 | 19.2M |
| 2025-07-31 | 5.68 | 5.73 | 5.57 | 5.60 | 38.9M |
| 2025-07-30 | 5.94 | 5.94 | 5.74 | 5.74 | 42.6M |
| 2025-07-29 | 5.85 | 5.90 | 5.78 | 5.90 | 45.0M |
| 2025-07-28 | 5.85 | 5.92 | 5.79 | 5.83 | 31.8M |
| 2025-07-25 | 5.97 | 5.98 | 5.85 | 5.87 | 35.1M |
| 2025-07-24 | 5.93 | 6.01 | 5.90 | 5.98 | 35.3M |
| 2025-07-23 | 6.06 | 6.15 | 5.97 | 5.98 | 51.4M |
| 2025-07-22 | 6.22 | 6.25 | 6.05 | 6.10 | 59.2M |
| 2025-07-21 | 6.12 | 6.31 | 6.12 | 6.21 | 70.5M |
| 2025-07-18 | 6.70 | 6.80 | 6.30 | 6.31 | 102.5M |
| 2025-07-17 | 6.78 | 6.90 | 6.54 | 6.59 | 133.8M |
| 2025-07-16 | 6.96 | 7.48 | 6.81 | 6.85 | 188.8M |
| 2025-07-15 | 6.13 | 7.01 | 5.76 | 7.01 | 185.5M |
| 2025-07-14 | 6.58 | 7.12 | 6.37 | 6.37 | 144.2M |
| 2025-07-11 | 7.48 | 7.55 | 6.90 | 7.08 | 210.0M |
| 2025-07-10 | 6.38 | 6.86 | 6.38 | 6.86 | 78.0M |
| 2025-07-09 | 5.67 | 6.24 | 5.47 | 6.24 | 176.4M |
| 2025-07-08 | 5.66 | 5.67 | 5.39 | 5.67 | 95.2M |
| 2025-07-07 | 4.78 | 5.15 | 4.78 | 5.15 | 37.4M |
| 2025-07-04 | 4.86 | 4.87 | 4.67 | 4.68 | 55.1M |
| 2025-07-03 | 4.60 | 4.69 | 4.58 | 4.65 | 22.9M |
| 2025-07-02 | 4.50 | 4.61 | 4.48 | 4.60 | 22.3M |
| 2025-07-01 | 4.53 | 4.56 | 4.45 | 4.52 | 13.1M |
| 2025-06-30 | 4.52 | 4.56 | 4.50 | 4.53 | 17.8M |
| 2025-06-27 | 4.51 | 4.58 | 4.49 | 4.52 | 14.2M |
| 2025-06-26 | 4.53 | 4.59 | 4.46 | 4.53 | 21.0M |
| 2025-06-25 | 4.39 | 4.56 | 4.38 | 4.55 | 21.6M |
| 2025-06-24 | 4.29 | 4.41 | 4.28 | 4.38 | 11.9M |
| 2025-06-23 | 4.24 | 4.30 | 4.17 | 4.30 | 12.0M |
| 2025-06-20 | 4.30 | 4.34 | 4.25 | 4.27 | 12.7M |
| 2025-06-19 | 4.52 | 4.53 | 4.31 | 4.32 | 19.8M |
| 2025-06-18 | 4.62 | 4.65 | 4.49 | 4.49 | 21.6M |
| 2025-06-17 | 4.62 | 4.70 | 4.58 | 4.66 | 25.5M |
| 2025-06-16 | 4.45 | 4.72 | 4.45 | 4.64 | 42.2M |
| 2025-06-13 | 4.50 | 4.53 | 4.39 | 4.40 | 15.8M |
| 2025-06-12 | 4.60 | 4.60 | 4.47 | 4.53 | 22.1M |
| 2025-06-11 | 4.54 | 4.66 | 4.54 | 4.62 | 24.0M |
| 2025-06-10 | 4.58 | 4.63 | 4.51 | 4.56 | 21.5M |
| 2025-06-09 | 4.62 | 4.66 | 4.54 | 4.58 | 19.9M |
| 2025-06-06 | 4.56 | 4.69 | 4.56 | 4.62 | 28.2M |
| 2025-06-05 | 4.49 | 4.62 | 4.49 | 4.57 | 25.6M |
| 2025-06-04 | 4.41 | 4.51 | 4.40 | 4.51 | 18.0M |
| 2025-06-03 | 4.42 | 4.47 | 4.41 | 4.42 | 12.1M |
| 2025-05-30 | 4.47 | 4.50 | 4.40 | 4.42 | 13.0M |
| 2025-05-29 | 4.44 | 4.52 | 4.42 | 4.47 | 13.2M |
| 2025-05-28 | 4.49 | 4.52 | 4.42 | 4.45 | 13.8M |
| 2025-05-27 | 4.45 | 4.51 | 4.40 | 4.49 | 18.6M |
| 2025-05-26 | 4.36 | 4.47 | 4.36 | 4.43 | 17.0M |
| 2025-05-23 | 4.48 | 4.50 | 4.37 | 4.38 | 21.4M |
| 2025-05-22 | 4.55 | 4.57 | 4.43 | 4.48 | 29.6M |
| 2025-05-21 | 4.62 | 4.68 | 4.57 | 4.59 | 27.8M |
| 2025-05-20 | 4.77 | 4.78 | 4.60 | 4.64 | 46.6M |
| 2025-05-19 | 4.53 | 4.99 | 4.53 | 4.78 | 72.2M |
| 2025-05-16 | 4.70 | 4.76 | 4.56 | 4.65 | 44.5M |
| 2025-05-15 | 4.53 | 4.70 | 4.49 | 4.61 | 53.6M |
| 2025-05-14 | 4.48 | 4.54 | 4.42 | 4.54 | 27.5M |
| 2025-05-13 | 4.58 | 4.59 | 4.48 | 4.49 | 26.6M |
| 2025-05-12 | 4.58 | 4.58 | 4.41 | 4.54 | 44.2M |
| 2025-05-09 | 4.56 | 4.66 | 4.50 | 4.58 | 53.2M |
| 2025-05-08 | 4.68 | 4.73 | 4.53 | 4.55 | 63.4M |
| 2025-05-07 | 4.59 | 4.85 | 4.55 | 4.63 | 110.5M |
| 2025-05-06 | 4.28 | 4.46 | 4.26 | 4.41 | 63.7M |
| 2025-04-30 | 4.37 | 4.55 | 4.26 | 4.30 | 69.0M |
| 2025-04-29 | 4.43 | 4.54 | 4.19 | 4.27 | 93.5M |
| 2025-04-28 | 4.43 | 4.55 | 4.36 | 4.36 | 34.6M |
| 2025-04-25 | 4.66 | 5.03 | 4.66 | 4.84 | 147.9M |
| 2025-04-24 | 4.17 | 4.57 | 4.14 | 4.57 | 38.2M |
| 2025-04-23 | 4.35 | 4.43 | 4.15 | 4.15 | 89.3M |
| 2025-04-22 | 4.29 | 4.72 | 4.19 | 4.49 | 121.9M |
| 2025-04-21 | 4.40 | 4.44 | 4.19 | 4.29 | 90.4M |
| 2025-04-18 | 4.10 | 4.50 | 4.05 | 4.50 | 107.2M |
| 2025-04-17 | 3.76 | 4.09 | 3.74 | 4.09 | 16.3M |
| 2025-04-16 | 3.75 | 3.80 | 3.65 | 3.72 | 9.4M |
| 2025-04-15 | 3.78 | 3.81 | 3.72 | 3.74 | 6.0M |
| 2025-04-14 | 3.79 | 3.83 | 3.76 | 3.79 | 8.7M |
| 2025-04-11 | 3.76 | 3.80 | 3.71 | 3.75 | 11.1M |
| 2025-04-10 | 3.67 | 3.84 | 3.67 | 3.78 | 15.0M |
| 2025-04-09 | 3.48 | 3.72 | 3.30 | 3.69 | 21.6M |
| 2025-04-08 | 3.47 | 3.57 | 3.38 | 3.52 | 16.6M |
| 2025-04-07 | 3.86 | 3.86 | 3.57 | 3.57 | 12.6M |
| 2025-04-03 | 3.95 | 4.03 | 3.90 | 3.97 | 11.0M |
| 2025-04-02 | 4.00 | 4.01 | 3.95 | 3.95 | 5.4M |
| 2025-04-01 | 3.93 | 4.02 | 3.93 | 3.99 | 8.9M |
| 2025-03-31 | 4.02 | 4.03 | 3.89 | 3.93 | 11.8M |
| 2025-03-28 | 4.09 | 4.09 | 4.01 | 4.03 | 8.4M |
| 2025-03-27 | 4.15 | 4.15 | 4.06 | 4.10 | 8.1M |
| 2025-03-26 | 4.03 | 4.18 | 4.03 | 4.16 | 14.8M |
| 2025-03-25 | 4.05 | 4.06 | 3.98 | 4.04 | 7.6M |
| 2025-03-24 | 4.13 | 4.16 | 3.98 | 4.04 | 12.9M |
| 2025-03-21 | 4.14 | 4.18 | 4.12 | 4.15 | 9.1M |
| 2025-03-20 | 4.17 | 4.20 | 4.15 | 4.16 | 8.9M |
| 2025-03-19 | 4.20 | 4.21 | 4.12 | 4.15 | 7.9M |
| 2025-03-18 | 4.21 | 4.23 | 4.14 | 4.19 | 12.6M |
| 2025-03-17 | 4.13 | 4.23 | 4.13 | 4.20 | 16.2M |
| 2025-03-14 | 4.02 | 4.14 | 4.02 | 4.13 | 16.6M |
| 2025-03-13 | 4.07 | 4.08 | 3.97 | 4.02 | 12.8M |
| 2025-03-12 | 4.10 | 4.10 | 4.06 | 4.07 | 7.9M |
| 2025-03-11 | 4.07 | 4.10 | 4.04 | 4.10 | 8.7M |
| 2025-03-10 | 4.09 | 4.15 | 4.08 | 4.10 | 9.2M |
| 2025-03-07 | 4.19 | 4.20 | 4.05 | 4.07 | 17.9M |
| 2025-03-06 | 4.14 | 4.22 | 4.11 | 4.21 | 16.4M |
| 2025-03-05 | 4.23 | 4.24 | 4.07 | 4.13 | 17.7M |
| 2025-03-04 | 4.21 | 4.24 | 4.16 | 4.23 | 10.2M |
| 2025-03-03 | 4.21 | 4.34 | 4.19 | 4.22 | 18.3M |
| 2025-02-28 | 4.34 | 4.35 | 4.19 | 4.21 | 22.5M |
| 2025-02-27 | 4.25 | 4.37 | 4.25 | 4.32 | 23.7M |
| 2025-02-26 | 4.15 | 4.35 | 4.15 | 4.25 | 25.4M |
| 2025-02-25 | 4.20 | 4.26 | 4.13 | 4.16 | 14.8M |
| 2025-02-24 | 4.12 | 4.26 | 4.12 | 4.20 | 13.6M |
| 2025-02-21 | 4.21 | 4.23 | 4.08 | 4.14 | 12.4M |
| 2025-02-20 | 4.16 | 4.22 | 4.09 | 4.18 | 12.0M |
| 2025-02-19 | 4.14 | 4.18 | 4.11 | 4.15 | 10.2M |
| 2025-02-18 | 4.29 | 4.31 | 4.13 | 4.15 | 12.9M |
| 2025-02-17 | 4.18 | 4.36 | 4.16 | 4.27 | 22.9M |
| 2025-02-14 | 4.24 | 4.26 | 4.12 | 4.15 | 15.5M |
| 2025-02-13 | 4.22 | 4.32 | 4.20 | 4.23 | 26.2M |
| 2025-02-12 | 4.15 | 4.27 | 4.10 | 4.26 | 16.6M |
| 2025-02-11 | 4.22 | 4.27 | 4.11 | 4.15 | 11.2M |
| 2025-02-10 | 4.13 | 4.22 | 4.11 | 4.21 | 15.9M |
| 2025-02-07 | 3.98 | 4.17 | 3.98 | 4.13 | 20.1M |
| 2025-02-06 | 3.93 | 3.99 | 3.90 | 3.98 | 10.6M |
| 2025-02-05 | 3.93 | 3.96 | 3.86 | 3.95 | 10.1M |
| 2025-01-27 | 3.95 | 4.05 | 3.91 | 3.92 | 13.4M |
| 2025-01-24 | 3.98 | 3.98 | 3.87 | 3.93 | 11.7M |
| 2025-01-23 | 3.95 | 4.05 | 3.93 | 3.93 | 14.6M |
| 2025-01-22 | 4.05 | 4.07 | 3.91 | 3.92 | 18.6M |
| 2025-01-21 | 4.10 | 4.22 | 4.05 | 4.10 | 24.7M |
| 2025-01-20 | 4.11 | 4.17 | 3.95 | 4.09 | 16.4M |
| 2025-01-17 | 3.98 | 4.15 | 3.96 | 4.09 | 17.9M |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.06 | 15.0M |
| 2025-01-15 | 4.06 | 4.06 | 3.97 | 4.02 | 12.8M |
| 2025-01-14 | 3.95 | 4.07 | 3.94 | 4.06 | 16.7M |
| 2025-01-13 | 3.90 | 4.00 | 3.83 | 3.95 | 12.9M |
| 2025-01-10 | 4.24 | 4.25 | 3.90 | 3.98 | 34.1M |
| 2025-01-09 | 4.03 | 4.42 | 3.99 | 4.32 | 43.3M |
| 2025-01-08 | 3.97 | 4.20 | 3.93 | 4.06 | 23.5M |
| 2025-01-07 | 3.90 | 3.96 | 3.85 | 3.96 | 8.1M |
| 2025-01-06 | 3.93 | 3.95 | 3.77 | 3.89 | 13.2M |
| 2025-01-03 | 4.10 | 4.14 | 3.90 | 3.91 | 18.7M |
| 2025-01-02 | 4.11 | 4.25 | 4.06 | 4.09 | 15.3M |