5.01
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.93 | 5.06 | 4.93 | 5.01 | 31.9M |
| 2025-09-29 | 4.91 | 4.95 | 4.69 | 4.92 | 55.3M |
| 2025-09-26 | 5.14 | 5.25 | 5.11 | 5.14 | 25.0M |
| 2025-09-25 | 5.29 | 5.29 | 5.14 | 5.16 | 26.4M |
| 2025-09-24 | 5.24 | 5.31 | 5.15 | 5.30 | 24.1M |
| 2025-09-23 | 5.35 | 5.38 | 5.02 | 5.22 | 46.9M |
| 2025-09-22 | 5.27 | 5.38 | 5.21 | 5.38 | 34.2M |
| 2025-09-19 | 5.28 | 5.36 | 5.22 | 5.27 | 25.6M |
| 2025-09-18 | 5.33 | 5.48 | 5.21 | 5.28 | 51.6M |
| 2025-09-17 | 5.37 | 5.39 | 5.27 | 5.35 | 25.3M |
| 2025-09-16 | 5.33 | 5.37 | 5.25 | 5.37 | 27.2M |
| 2025-09-15 | 5.38 | 5.41 | 5.26 | 5.29 | 35.7M |
| 2025-09-12 | 5.50 | 5.52 | 5.38 | 5.38 | 58.5M |
| 2025-09-11 | 5.33 | 5.61 | 5.22 | 5.56 | 79.1M |
| 2025-09-10 | 5.24 | 5.35 | 5.22 | 5.33 | 49.3M |
| 2025-09-09 | 5.29 | 5.31 | 5.18 | 5.24 | 41.4M |
| 2025-09-08 | 5.27 | 5.35 | 5.22 | 5.29 | 43.8M |
| 2025-09-05 | 5.22 | 5.29 | 5.14 | 5.27 | 37.8M |
| 2025-09-04 | 5.38 | 5.43 | 5.11 | 5.22 | 47.3M |
| 2025-09-03 | 5.52 | 5.53 | 5.34 | 5.36 | 39.5M |
| 2025-09-02 | 5.75 | 5.79 | 5.46 | 5.53 | 70.2M |
| 2025-09-01 | 5.83 | 6.02 | 5.76 | 5.80 | 91.9M |
| 2025-08-29 | 6.42 | 6.45 | 5.88 | 5.96 | 123.8M |
| 2025-08-28 | 5.88 | 6.33 | 5.88 | 6.30 | 138.1M |
| 2025-08-27 | 6.25 | 6.45 | 5.95 | 5.95 | 130.5M |
| 2025-08-26 | 6.33 | 6.56 | 6.15 | 6.22 | 136.1M |
| 2025-08-25 | 6.11 | 6.71 | 5.98 | 6.33 | 197.9M |
| 2025-08-22 | 6.21 | 6.48 | 6.10 | 6.10 | 163.7M |
| 2025-08-21 | 5.85 | 6.41 | 5.85 | 6.41 | 212.4M |
| 2025-08-20 | 6.00 | 6.10 | 5.68 | 5.83 | 143.6M |
| 2025-08-19 | 6.03 | 6.30 | 5.71 | 6.12 | 230.6M |
| 2025-08-18 | 5.71 | 5.76 | 5.52 | 5.76 | 75.9M |
| 2025-08-15 | 4.72 | 5.24 | 4.69 | 5.24 | 136.1M |
| 2025-08-14 | 4.65 | 4.97 | 4.63 | 4.76 | 118.3M |
| 2025-08-13 | 4.64 | 4.67 | 4.63 | 4.63 | 28.3M |
| 2025-08-12 | 4.75 | 4.75 | 4.60 | 4.64 | 33.2M |
| 2025-08-11 | 4.66 | 4.70 | 4.64 | 4.69 | 30.8M |
| 2025-08-08 | 4.64 | 4.69 | 4.61 | 4.66 | 32.2M |
| 2025-08-07 | 4.70 | 4.77 | 4.63 | 4.67 | 36.9M |
| 2025-08-06 | 4.70 | 4.71 | 4.66 | 4.70 | 39.9M |
| 2025-08-05 | 4.77 | 4.77 | 4.63 | 4.65 | 73.3M |
| 2025-08-04 | 4.98 | 4.98 | 4.60 | 4.71 | 118.8M |
| 2025-08-01 | 5.08 | 5.12 | 4.96 | 5.10 | 62.6M |
| 2025-07-31 | 4.92 | 5.15 | 4.85 | 5.09 | 102.1M |
| 2025-07-30 | 4.94 | 4.99 | 4.87 | 4.91 | 63.5M |
| 2025-07-29 | 4.79 | 5.04 | 4.72 | 4.94 | 104.9M |
| 2025-07-28 | 4.55 | 4.95 | 4.55 | 4.79 | 128.6M |
| 2025-07-25 | 4.60 | 4.62 | 4.53 | 4.54 | 26.5M |
| 2025-07-24 | 4.55 | 4.61 | 4.55 | 4.60 | 29.4M |
| 2025-07-23 | 4.60 | 4.64 | 4.56 | 4.58 | 35.8M |
| 2025-07-22 | 4.70 | 4.70 | 4.60 | 4.63 | 47.0M |
| 2025-07-21 | 4.64 | 4.71 | 4.64 | 4.70 | 46.8M |
| 2025-07-18 | 4.68 | 4.68 | 4.61 | 4.65 | 41.0M |
| 2025-07-17 | 4.66 | 4.70 | 4.64 | 4.68 | 51.3M |
| 2025-07-16 | 4.68 | 4.71 | 4.61 | 4.63 | 46.4M |
| 2025-07-15 | 4.73 | 4.77 | 4.62 | 4.66 | 76.9M |
| 2025-07-14 | 4.81 | 4.93 | 4.73 | 4.73 | 129.5M |
| 2025-07-11 | 5.20 | 5.29 | 4.82 | 4.82 | 202.2M |
| 2025-07-10 | 5.52 | 5.85 | 5.34 | 5.36 | 235.8M |
| 2025-07-09 | 5.30 | 5.93 | 5.11 | 5.53 | 250.8M |
| 2025-07-08 | 5.17 | 5.56 | 4.98 | 5.51 | 251.5M |
| 2025-07-07 | 5.14 | 5.56 | 5.04 | 5.21 | 273.6M |
| 2025-07-04 | 4.78 | 5.06 | 4.72 | 5.06 | 246.5M |
| 2025-07-03 | 4.92 | 4.92 | 4.50 | 4.60 | 222.0M |
| 2025-07-02 | 4.92 | 4.92 | 4.81 | 4.92 | 138.7M |
| 2025-07-01 | 4.47 | 4.47 | 4.47 | 4.47 | 18.7M |
| 2025-06-30 | 3.78 | 4.06 | 3.78 | 4.06 | 21.8M |
| 2025-06-27 | 3.70 | 3.74 | 3.67 | 3.69 | 11.0M |
| 2025-06-26 | 3.68 | 3.70 | 3.66 | 3.68 | 10.5M |
| 2025-06-25 | 3.66 | 3.72 | 3.64 | 3.69 | 14.1M |
| 2025-06-24 | 3.54 | 3.66 | 3.53 | 3.66 | 16.5M |
| 2025-06-23 | 3.48 | 3.57 | 3.48 | 3.56 | 9.8M |
| 2025-06-20 | 3.50 | 3.55 | 3.49 | 3.50 | 8.4M |
| 2025-06-19 | 3.57 | 3.61 | 3.51 | 3.52 | 10.9M |
| 2025-06-18 | 3.66 | 3.66 | 3.58 | 3.59 | 13.0M |
| 2025-06-17 | 3.62 | 3.66 | 3.60 | 3.66 | 12.9M |
| 2025-06-16 | 3.60 | 3.67 | 3.60 | 3.64 | 19.1M |
| 2025-06-13 | 3.60 | 3.76 | 3.56 | 3.66 | 33.8M |
| 2025-06-12 | 3.66 | 3.66 | 3.58 | 3.61 | 12.9M |
| 2025-06-11 | 3.64 | 3.70 | 3.62 | 3.65 | 10.8M |
| 2025-06-10 | 3.69 | 3.70 | 3.61 | 3.65 | 14.1M |
| 2025-06-09 | 3.68 | 3.71 | 3.67 | 3.70 | 10.8M |
| 2025-06-06 | 3.66 | 3.69 | 3.64 | 3.67 | 10.4M |
| 2025-06-05 | 3.71 | 3.72 | 3.64 | 3.66 | 12.0M |
| 2025-06-04 | 3.70 | 3.72 | 3.69 | 3.71 | 12.9M |
| 2025-06-03 | 3.66 | 3.71 | 3.65 | 3.69 | 14.3M |
| 2025-05-30 | 3.74 | 3.77 | 3.66 | 3.68 | 16.0M |
| 2025-05-29 | 3.68 | 3.77 | 3.66 | 3.72 | 16.2M |
| 2025-05-28 | 3.69 | 3.71 | 3.65 | 3.67 | 11.0M |
| 2025-05-27 | 3.70 | 3.72 | 3.62 | 3.70 | 22.8M |
| 2025-05-26 | 3.65 | 3.80 | 3.60 | 3.70 | 34.2M |
| 2025-05-23 | 3.57 | 3.61 | 3.54 | 3.54 | 11.8M |
| 2025-05-22 | 3.62 | 3.65 | 3.56 | 3.56 | 12.7M |
| 2025-05-21 | 3.64 | 3.65 | 3.61 | 3.63 | 11.0M |
| 2025-05-20 | 3.63 | 3.65 | 3.61 | 3.63 | 15.8M |
| 2025-05-19 | 3.59 | 3.63 | 3.55 | 3.62 | 12.6M |
| 2025-05-16 | 3.59 | 3.61 | 3.55 | 3.58 | 10.7M |
| 2025-05-15 | 3.57 | 3.61 | 3.53 | 3.60 | 16.1M |
| 2025-05-14 | 3.60 | 3.60 | 3.56 | 3.58 | 9.8M |
| 2025-05-13 | 3.62 | 3.62 | 3.57 | 3.59 | 12.4M |
| 2025-05-12 | 3.58 | 3.60 | 3.56 | 3.59 | 10.8M |
| 2025-05-09 | 3.56 | 3.59 | 3.54 | 3.56 | 10.7M |
| 2025-05-08 | 3.56 | 3.61 | 3.54 | 3.59 | 10.7M |
| 2025-05-07 | 3.54 | 3.60 | 3.54 | 3.58 | 18.1M |
| 2025-05-06 | 3.52 | 3.53 | 3.49 | 3.52 | 14.3M |
| 2025-04-30 | 3.50 | 3.53 | 3.47 | 3.49 | 13.3M |
| 2025-04-29 | 3.43 | 3.50 | 3.43 | 3.49 | 10.4M |
| 2025-04-28 | 3.47 | 3.48 | 3.39 | 3.44 | 14.2M |
| 2025-04-25 | 3.49 | 3.51 | 3.46 | 3.47 | 12.0M |
| 2025-04-24 | 3.45 | 3.50 | 3.42 | 3.48 | 17.0M |
| 2025-04-23 | 3.44 | 3.51 | 3.43 | 3.46 | 13.5M |
| 2025-04-22 | 3.38 | 3.43 | 3.38 | 3.43 | 15.7M |
| 2025-04-21 | 3.31 | 3.39 | 3.28 | 3.39 | 12.1M |
| 2025-04-18 | 3.30 | 3.32 | 3.25 | 3.30 | 9.2M |
| 2025-04-17 | 3.22 | 3.35 | 3.21 | 3.30 | 14.6M |
| 2025-04-16 | 3.31 | 3.33 | 3.18 | 3.23 | 13.0M |
| 2025-04-15 | 3.28 | 3.33 | 3.25 | 3.32 | 12.2M |
| 2025-04-14 | 3.25 | 3.30 | 3.25 | 3.28 | 12.4M |
| 2025-04-11 | 3.20 | 3.29 | 3.18 | 3.23 | 13.6M |
| 2025-04-10 | 3.18 | 3.27 | 3.18 | 3.22 | 18.6M |
| 2025-04-09 | 3.01 | 3.18 | 2.83 | 3.15 | 29.2M |
| 2025-04-08 | 3.27 | 3.28 | 3.02 | 3.08 | 30.1M |
| 2025-04-07 | 3.42 | 3.45 | 3.25 | 3.25 | 20.9M |
| 2025-04-03 | 3.58 | 3.63 | 3.56 | 3.61 | 13.4M |
| 2025-04-02 | 3.60 | 3.63 | 3.57 | 3.60 | 11.1M |
| 2025-04-01 | 3.54 | 3.62 | 3.54 | 3.60 | 13.5M |
| 2025-03-31 | 3.60 | 3.61 | 3.50 | 3.54 | 14.3M |
| 2025-03-28 | 3.67 | 3.72 | 3.60 | 3.62 | 16.7M |
| 2025-03-27 | 3.68 | 3.71 | 3.61 | 3.67 | 18.2M |
| 2025-03-26 | 3.60 | 3.68 | 3.59 | 3.67 | 17.5M |
| 2025-03-25 | 3.57 | 3.63 | 3.54 | 3.61 | 15.1M |
| 2025-03-24 | 3.67 | 3.70 | 3.51 | 3.59 | 22.8M |
| 2025-03-21 | 3.71 | 3.75 | 3.66 | 3.67 | 21.7M |
| 2025-03-20 | 3.69 | 3.79 | 3.68 | 3.72 | 36.8M |
| 2025-03-19 | 3.68 | 3.74 | 3.62 | 3.64 | 45.2M |
| 2025-03-18 | 3.53 | 3.86 | 3.50 | 3.70 | 73.1M |
| 2025-03-17 | 3.46 | 3.53 | 3.46 | 3.51 | 15.6M |
| 2025-03-14 | 3.39 | 3.46 | 3.37 | 3.45 | 18.6M |
| 2025-03-13 | 3.43 | 3.44 | 3.34 | 3.39 | 16.8M |
| 2025-03-12 | 3.46 | 3.47 | 3.42 | 3.44 | 12.8M |
| 2025-03-11 | 3.42 | 3.46 | 3.41 | 3.46 | 9.6M |
| 2025-03-10 | 3.42 | 3.48 | 3.41 | 3.45 | 12.5M |
| 2025-03-07 | 3.42 | 3.46 | 3.39 | 3.42 | 12.6M |
| 2025-03-06 | 3.42 | 3.45 | 3.40 | 3.43 | 15.1M |
| 2025-03-05 | 3.48 | 3.49 | 3.37 | 3.42 | 12.0M |
| 2025-03-04 | 3.44 | 3.48 | 3.42 | 3.47 | 8.7M |
| 2025-03-03 | 3.43 | 3.52 | 3.42 | 3.44 | 13.4M |
| 2025-02-28 | 3.49 | 3.52 | 3.40 | 3.43 | 13.7M |
| 2025-02-27 | 3.55 | 3.57 | 3.45 | 3.51 | 15.0M |
| 2025-02-26 | 3.54 | 3.60 | 3.54 | 3.55 | 13.2M |
| 2025-02-25 | 3.49 | 3.56 | 3.46 | 3.54 | 16.4M |
| 2025-02-24 | 3.45 | 3.53 | 3.44 | 3.52 | 18.9M |
| 2025-02-21 | 3.47 | 3.48 | 3.41 | 3.45 | 12.4M |
| 2025-02-20 | 3.46 | 3.48 | 3.43 | 3.46 | 10.2M |
| 2025-02-19 | 3.38 | 3.46 | 3.38 | 3.46 | 9.4M |
| 2025-02-18 | 3.49 | 3.50 | 3.38 | 3.39 | 11.7M |
| 2025-02-17 | 3.44 | 3.49 | 3.41 | 3.49 | 13.2M |
| 2025-02-14 | 3.45 | 3.46 | 3.41 | 3.42 | 8.2M |
| 2025-02-13 | 3.49 | 3.50 | 3.43 | 3.44 | 10.4M |
| 2025-02-12 | 3.44 | 3.50 | 3.44 | 3.49 | 12.8M |
| 2025-02-11 | 3.46 | 3.51 | 3.42 | 3.46 | 15.6M |
| 2025-02-10 | 3.45 | 3.47 | 3.43 | 3.46 | 12.4M |
| 2025-02-07 | 3.43 | 3.48 | 3.41 | 3.46 | 17.1M |
| 2025-02-06 | 3.40 | 3.44 | 3.37 | 3.43 | 14.8M |
| 2025-02-05 | 3.34 | 3.43 | 3.34 | 3.41 | 14.7M |
| 2025-01-27 | 3.38 | 3.45 | 3.31 | 3.35 | 22.0M |
| 2025-01-24 | 3.24 | 3.25 | 3.19 | 3.24 | 10.8M |
| 2025-01-23 | 3.31 | 3.35 | 3.23 | 3.25 | 16.6M |
| 2025-01-22 | 3.31 | 3.35 | 3.29 | 3.29 | 8.3M |
| 2025-01-21 | 3.34 | 3.36 | 3.29 | 3.32 | 8.4M |
| 2025-01-20 | 3.29 | 3.35 | 3.21 | 3.33 | 13.5M |
| 2025-01-17 | 3.22 | 3.29 | 3.18 | 3.26 | 14.3M |
| 2025-01-16 | 3.22 | 3.27 | 3.20 | 3.22 | 12.3M |
| 2025-01-15 | 3.26 | 3.26 | 3.19 | 3.21 | 10.8M |
| 2025-01-14 | 3.15 | 3.24 | 3.15 | 3.24 | 14.5M |
| 2025-01-13 | 3.12 | 3.17 | 3.06 | 3.15 | 7.9M |
| 2025-01-10 | 3.22 | 3.23 | 3.12 | 3.13 | 8.3M |
| 2025-01-09 | 3.21 | 3.23 | 3.17 | 3.21 | 8.2M |
| 2025-01-08 | 3.26 | 3.26 | 3.13 | 3.21 | 15.7M |
| 2025-01-07 | 3.21 | 3.24 | 3.16 | 3.24 | 9.9M |
| 2025-01-06 | 3.18 | 3.20 | 3.07 | 3.17 | 10.1M |
| 2025-01-03 | 3.31 | 3.32 | 3.16 | 3.18 | 15.9M |
| 2025-01-02 | 3.34 | 3.41 | 3.28 | 3.30 | 13.2M |