5.06
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.93 | 4.93 | 4.90 | 4.92 | 519.9K |
| 09:35 | 4.92 | 4.94 | 4.91 | 4.94 | 216.0K |
| 09:40 | 4.94 | 5.01 | 4.94 | 5.01 | 928.1K |
| 09:45 | 5.01 | 5.02 | 4.98 | 4.98 | 861.4K |
| 09:50 | 4.98 | 4.98 | 4.96 | 4.96 | 389.9K |
| 09:55 | 4.96 | 4.98 | 4.95 | 4.97 | 389.2K |
| 10:00 | 4.98 | 5.02 | 4.97 | 5.00 | 1,080.6K |
| 10:05 | 5.00 | 5.03 | 4.99 | 5.02 | 1,211.1K |
| 10:10 | 5.02 | 5.06 | 5.02 | 5.05 | 1,708.8K |
| 10:15 | 5.05 | 5.06 | 5.04 | 5.06 | 1,049.0K |
| 10:20 | 5.06 | 5.07 | 5.05 | 5.07 | 851.5K |
| 10:25 | 5.07 | 5.08 | 5.06 | 5.07 | 653.7K |
| 10:30 | 5.10 | 5.12 | 5.08 | 5.09 | 2,133.5K |
| 10:35 | 5.09 | 5.09 | 5.08 | 5.09 | 617.9K |
| 10:40 | 5.09 | 5.11 | 5.08 | 5.10 | 804.5K |
| 10:45 | 5.10 | 5.12 | 5.10 | 5.11 | 819.3K |
| 10:50 | 5.11 | 5.16 | 5.11 | 5.15 | 1,421.7K |
| 10:55 | 5.15 | 5.15 | 5.13 | 5.14 | 379.6K |
| 11:00 | 5.14 | 5.14 | 5.12 | 5.12 | 477.9K |
| 11:05 | 5.13 | 5.13 | 5.11 | 5.11 | 454.1K |
| 11:10 | 5.11 | 5.12 | 5.11 | 5.11 | 269.0K |
| 11:15 | 5.11 | 5.12 | 5.10 | 5.10 | 267.9K |
| 11:20 | 5.11 | 5.11 | 5.09 | 5.10 | 344.0K |
| 11:25 | 5.10 | 5.10 | 5.09 | 5.09 | 94.6K |
| 13:00 | 5.09 | 5.10 | 5.07 | 5.08 | 513.9K |
| 13:05 | 5.08 | 5.13 | 5.08 | 5.12 | 753.0K |
| 13:10 | 5.12 | 5.12 | 5.10 | 5.12 | 125.4K |
| 13:15 | 5.11 | 5.12 | 5.10 | 5.11 | 53.5K |
| 13:20 | 5.11 | 5.11 | 5.09 | 5.09 | 370.8K |
| 13:25 | 5.10 | 5.11 | 5.09 | 5.10 | 213.8K |
| 13:30 | 5.10 | 5.10 | 5.09 | 5.10 | 133.3K |
| 13:35 | 5.10 | 5.10 | 5.09 | 5.10 | 52.4K |
| 13:40 | 5.09 | 5.09 | 5.08 | 5.08 | 302.9K |
| 13:45 | 5.09 | 5.09 | 5.07 | 5.08 | 242.7K |
| 13:50 | 5.09 | 5.09 | 5.06 | 5.07 | 303.6K |
| 13:55 | 5.07 | 5.07 | 5.06 | 5.06 | 284.7K |
| 14:00 | 5.05 | 5.08 | 5.05 | 5.07 | 364.3K |
| 14:05 | 5.07 | 5.09 | 5.07 | 5.09 | 158.6K |
| 14:10 | 5.08 | 5.09 | 5.08 | 5.08 | 259.8K |
| 14:15 | 5.08 | 5.09 | 5.08 | 5.08 | 106.2K |
| 14:20 | 5.09 | 5.09 | 5.08 | 5.08 | 84.0K |
| 14:25 | 5.08 | 5.09 | 5.06 | 5.07 | 829.0K |
| 14:30 | 5.07 | 5.08 | 5.06 | 5.07 | 265.2K |
| 14:35 | 5.07 | 5.07 | 5.06 | 5.07 | 108.9K |
| 14:40 | 5.07 | 5.08 | 5.06 | 5.07 | 424.3K |
| 14:45 | 5.07 | 5.07 | 5.06 | 5.07 | 412.4K |
| 14:50 | 5.07 | 5.07 | 5.06 | 5.07 | 488.8K |
| 14:55 | 5.07 | 5.07 | 5.06 | 5.06 | 331.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.93 | 5.16 | 4.90 | 5.06 | 25.3M |
| 2025-09-25 | 5.03 | 5.04 | 4.92 | 4.92 | 12.3M |
| 2025-09-24 | 4.95 | 5.03 | 4.87 | 5.03 | 13.5M |
| 2025-09-23 | 4.99 | 5.01 | 4.80 | 4.92 | 17.9M |
| 2025-09-22 | 5.02 | 5.02 | 4.93 | 4.99 | 13.6M |
| 2025-09-19 | 5.04 | 5.09 | 4.98 | 5.02 | 15.8M |
| 2025-09-18 | 5.14 | 5.22 | 5.00 | 5.04 | 22.5M |
| 2025-09-17 | 5.21 | 5.22 | 5.13 | 5.15 | 16.5M |
| 2025-09-16 | 5.18 | 5.22 | 5.16 | 5.22 | 11.5M |
| 2025-09-15 | 5.18 | 5.23 | 5.06 | 5.18 | 17.3M |
| 2025-09-12 | 5.39 | 5.40 | 5.28 | 5.29 | 18.4M |
| 2025-09-11 | 5.37 | 5.39 | 5.29 | 5.37 | 16.0M |
| 2025-09-10 | 5.31 | 5.40 | 5.28 | 5.37 | 19.2M |
| 2025-09-09 | 5.31 | 5.37 | 5.27 | 5.31 | 14.8M |
| 2025-09-08 | 5.25 | 5.33 | 5.23 | 5.33 | 16.4M |
| 2025-09-05 | 5.14 | 5.26 | 5.09 | 5.24 | 17.3M |
| 2025-09-04 | 5.10 | 5.20 | 5.06 | 5.12 | 17.8M |
| 2025-09-03 | 5.25 | 5.31 | 5.10 | 5.13 | 17.5M |
| 2025-09-02 | 5.35 | 5.38 | 5.18 | 5.27 | 23.9M |
| 2025-09-01 | 5.38 | 5.40 | 5.29 | 5.34 | 18.8M |
| 2025-08-29 | 5.35 | 5.41 | 5.28 | 5.38 | 23.0M |
| 2025-08-28 | 5.40 | 5.48 | 5.19 | 5.38 | 29.8M |
| 2025-08-27 | 5.65 | 5.67 | 5.38 | 5.39 | 41.7M |
| 2025-08-26 | 5.57 | 5.79 | 5.53 | 5.65 | 47.5M |
| 2025-08-25 | 5.64 | 5.66 | 5.53 | 5.58 | 37.0M |
| 2025-08-22 | 5.62 | 5.69 | 5.57 | 5.65 | 29.8M |
| 2025-08-21 | 5.66 | 5.69 | 5.57 | 5.61 | 26.8M |
| 2025-08-20 | 5.58 | 5.75 | 5.56 | 5.68 | 26.5M |
| 2025-08-19 | 5.68 | 5.68 | 5.51 | 5.64 | 36.1M |
| 2025-08-18 | 5.62 | 5.80 | 5.58 | 5.69 | 50.6M |
| 2025-08-15 | 5.64 | 5.71 | 5.56 | 5.61 | 35.8M |
| 2025-08-14 | 5.54 | 5.82 | 5.53 | 5.69 | 63.3M |
| 2025-08-13 | 5.51 | 5.56 | 5.46 | 5.53 | 21.4M |
| 2025-08-12 | 5.50 | 5.52 | 5.43 | 5.49 | 16.0M |
| 2025-08-11 | 5.45 | 5.56 | 5.40 | 5.50 | 20.8M |
| 2025-08-08 | 5.50 | 5.62 | 5.47 | 5.48 | 28.1M |
| 2025-08-07 | 5.48 | 5.50 | 5.44 | 5.47 | 15.8M |
| 2025-08-06 | 5.43 | 5.51 | 5.40 | 5.49 | 18.4M |
| 2025-08-05 | 5.46 | 5.52 | 5.42 | 5.44 | 18.4M |
| 2025-08-04 | 5.31 | 5.54 | 5.26 | 5.46 | 23.0M |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.35 | 16.8M |
| 2025-07-31 | 5.53 | 5.58 | 5.34 | 5.34 | 33.9M |
| 2025-07-30 | 5.60 | 5.61 | 5.53 | 5.58 | 21.8M |
| 2025-07-29 | 5.65 | 5.66 | 5.48 | 5.63 | 33.4M |
| 2025-07-28 | 5.76 | 5.78 | 5.58 | 5.64 | 37.8M |
| 2025-07-25 | 5.84 | 5.90 | 5.76 | 5.80 | 51.8M |
| 2025-07-24 | 5.60 | 6.07 | 5.56 | 5.94 | 97.1M |
| 2025-07-23 | 5.55 | 5.66 | 5.47 | 5.52 | 23.2M |
| 2025-07-22 | 5.70 | 5.72 | 5.51 | 5.54 | 27.4M |
| 2025-07-21 | 5.64 | 5.68 | 5.57 | 5.67 | 23.1M |
| 2025-07-18 | 5.58 | 5.66 | 5.52 | 5.63 | 28.8M |
| 2025-07-17 | 5.41 | 5.60 | 5.39 | 5.57 | 30.0M |
| 2025-07-16 | 5.49 | 5.74 | 5.41 | 5.46 | 47.0M |
| 2025-07-15 | 5.56 | 5.58 | 5.35 | 5.40 | 32.1M |
| 2025-07-14 | 5.67 | 5.67 | 5.56 | 5.58 | 21.0M |
| 2025-07-11 | 5.64 | 5.74 | 5.62 | 5.67 | 26.3M |
| 2025-07-10 | 5.74 | 5.77 | 5.55 | 5.66 | 39.3M |
| 2025-07-09 | 5.77 | 5.90 | 5.74 | 5.79 | 45.3M |
| 2025-07-08 | 5.78 | 5.86 | 5.72 | 5.77 | 28.6M |
| 2025-07-07 | 5.73 | 5.87 | 5.65 | 5.78 | 32.9M |
| 2025-07-04 | 5.88 | 5.93 | 5.72 | 5.77 | 54.3M |
| 2025-07-03 | 5.90 | 5.96 | 5.80 | 5.90 | 55.7M |
| 2025-07-02 | 5.81 | 6.22 | 5.77 | 5.91 | 103.4M |
| 2025-07-01 | 5.65 | 6.19 | 5.56 | 5.87 | 118.4M |
| 2025-06-30 | 5.14 | 5.65 | 5.13 | 5.65 | 77.3M |
| 2025-06-27 | 5.15 | 5.22 | 5.09 | 5.14 | 28.5M |
| 2025-06-26 | 5.20 | 5.32 | 5.13 | 5.14 | 39.7M |
| 2025-06-25 | 5.16 | 5.21 | 5.11 | 5.18 | 24.6M |
| 2025-06-24 | 5.10 | 5.19 | 5.08 | 5.16 | 20.3M |
| 2025-06-23 | 4.97 | 5.14 | 4.95 | 5.10 | 24.4M |
| 2025-06-20 | 4.98 | 5.04 | 4.89 | 5.02 | 30.2M |
| 2025-06-19 | 5.16 | 5.22 | 4.99 | 5.00 | 34.3M |
| 2025-06-18 | 5.20 | 5.25 | 5.14 | 5.19 | 22.9M |
| 2025-06-17 | 5.31 | 5.31 | 5.18 | 5.20 | 27.3M |
| 2025-06-16 | 5.16 | 5.31 | 5.16 | 5.30 | 34.8M |
| 2025-06-13 | 5.21 | 5.27 | 5.08 | 5.16 | 43.4M |
| 2025-06-12 | 5.30 | 5.36 | 5.22 | 5.26 | 31.6M |
| 2025-06-11 | 5.32 | 5.35 | 5.20 | 5.31 | 34.7M |
| 2025-06-10 | 5.45 | 5.54 | 5.22 | 5.34 | 51.5M |
| 2025-06-09 | 5.35 | 5.47 | 5.28 | 5.45 | 43.9M |
| 2025-06-06 | 5.55 | 5.60 | 5.28 | 5.34 | 72.4M |
| 2025-06-05 | 6.03 | 6.05 | 5.55 | 5.59 | 101.1M |
| 2025-06-04 | 6.16 | 6.33 | 6.02 | 6.10 | 74.8M |
| 2025-06-03 | 6.15 | 6.44 | 6.07 | 6.25 | 87.2M |
| 2025-05-30 | 6.03 | 6.50 | 5.93 | 6.35 | 130.4M |
| 2025-05-29 | 6.18 | 6.25 | 5.94 | 6.03 | 133.6M |
| 2025-05-28 | 6.68 | 7.00 | 6.15 | 6.29 | 207.9M |
| 2025-05-27 | 5.75 | 6.40 | 5.56 | 6.40 | 165.7M |
| 2025-05-26 | 5.66 | 6.05 | 5.54 | 5.82 | 118.8M |
| 2025-05-23 | 5.55 | 5.85 | 5.40 | 5.66 | 113.8M |
| 2025-05-22 | 5.69 | 5.94 | 5.40 | 5.60 | 152.4M |
| 2025-05-21 | 6.09 | 6.17 | 5.61 | 5.65 | 201.6M |
| 2025-05-20 | 5.71 | 6.12 | 5.71 | 6.12 | 167.5M |
| 2025-05-19 | 5.07 | 5.56 | 4.92 | 5.56 | 116.3M |
| 2025-05-16 | 5.15 | 5.24 | 5.00 | 5.05 | 92.2M |
| 2025-05-15 | 4.99 | 5.55 | 4.99 | 5.26 | 148.2M |
| 2025-05-14 | 5.00 | 5.38 | 4.97 | 5.11 | 90.1M |
| 2025-05-13 | 5.14 | 5.18 | 4.90 | 4.95 | 95.3M |
| 2025-05-12 | 4.97 | 5.38 | 4.94 | 5.14 | 137.5M |
| 2025-05-09 | 4.98 | 5.31 | 4.84 | 5.13 | 175.7M |
| 2025-05-08 | 5.15 | 5.53 | 4.83 | 4.88 | 217.3M |
| 2025-05-07 | 4.71 | 5.03 | 4.63 | 5.03 | 102.8M |
| 2025-05-06 | 4.18 | 4.57 | 4.17 | 4.57 | 29.7M |
| 2025-04-30 | 4.13 | 4.25 | 4.13 | 4.15 | 23.2M |
| 2025-04-29 | 4.15 | 4.20 | 4.07 | 4.11 | 31.8M |
| 2025-04-28 | 4.47 | 4.49 | 4.17 | 4.18 | 56.5M |
| 2025-04-25 | 4.60 | 4.79 | 4.39 | 4.55 | 71.6M |
| 2025-04-24 | 4.50 | 4.68 | 4.43 | 4.60 | 70.3M |
| 2025-04-23 | 4.48 | 4.55 | 4.37 | 4.54 | 59.6M |
| 2025-04-22 | 4.35 | 4.67 | 4.35 | 4.47 | 48.9M |
| 2025-04-21 | 4.33 | 4.40 | 4.31 | 4.36 | 35.3M |
| 2025-04-18 | 4.41 | 4.54 | 4.33 | 4.34 | 46.1M |
| 2025-04-17 | 4.42 | 4.48 | 4.38 | 4.40 | 38.4M |
| 2025-04-16 | 4.46 | 4.61 | 4.31 | 4.48 | 60.7M |
| 2025-04-15 | 4.56 | 4.61 | 4.41 | 4.47 | 63.4M |
| 2025-04-14 | 4.71 | 4.86 | 4.53 | 4.57 | 97.1M |
| 2025-04-11 | 4.43 | 4.62 | 4.36 | 4.56 | 93.2M |
| 2025-04-10 | 4.38 | 4.70 | 4.38 | 4.47 | 134.0M |
| 2025-04-09 | 4.25 | 4.63 | 4.05 | 4.49 | 162.2M |
| 2025-04-08 | 3.72 | 4.21 | 3.71 | 4.21 | 65.9M |
| 2025-04-07 | 4.03 | 4.14 | 3.83 | 3.83 | 76.0M |
| 2025-04-03 | 3.86 | 4.25 | 3.84 | 4.25 | 55.6M |
| 2025-04-02 | 3.82 | 3.92 | 3.80 | 3.86 | 17.2M |
| 2025-04-01 | 3.90 | 3.93 | 3.83 | 3.85 | 22.8M |
| 2025-03-31 | 4.00 | 4.00 | 3.81 | 3.89 | 27.6M |
| 2025-03-28 | 4.12 | 4.14 | 4.00 | 4.00 | 36.7M |
| 2025-03-27 | 4.10 | 4.25 | 4.05 | 4.15 | 57.0M |
| 2025-03-26 | 3.98 | 4.28 | 3.98 | 4.13 | 58.7M |
| 2025-03-25 | 3.83 | 3.94 | 3.78 | 3.90 | 27.4M |
| 2025-03-24 | 4.02 | 4.02 | 3.77 | 3.83 | 37.3M |
| 2025-03-21 | 4.04 | 4.10 | 4.00 | 4.01 | 28.3M |
| 2025-03-20 | 4.05 | 4.12 | 4.02 | 4.05 | 38.2M |
| 2025-03-19 | 4.10 | 4.18 | 4.00 | 4.03 | 77.9M |
| 2025-03-18 | 3.92 | 4.29 | 3.87 | 4.16 | 101.4M |
| 2025-03-17 | 3.83 | 3.92 | 3.83 | 3.90 | 25.9M |
| 2025-03-14 | 3.75 | 3.82 | 3.71 | 3.81 | 23.9M |
| 2025-03-13 | 3.86 | 3.88 | 3.70 | 3.75 | 29.7M |
| 2025-03-12 | 3.85 | 3.91 | 3.84 | 3.86 | 20.9M |
| 2025-03-11 | 3.81 | 3.85 | 3.77 | 3.85 | 18.6M |
| 2025-03-10 | 3.80 | 3.91 | 3.80 | 3.85 | 18.4M |
| 2025-03-07 | 3.91 | 3.91 | 3.78 | 3.82 | 21.6M |
| 2025-03-06 | 3.86 | 3.92 | 3.85 | 3.89 | 18.3M |
| 2025-03-05 | 3.87 | 3.91 | 3.77 | 3.85 | 18.9M |
| 2025-03-04 | 3.80 | 3.89 | 3.77 | 3.88 | 17.4M |
| 2025-03-03 | 3.79 | 3.89 | 3.77 | 3.81 | 18.2M |
| 2025-02-28 | 3.96 | 3.96 | 3.78 | 3.79 | 22.4M |
| 2025-02-27 | 4.00 | 4.03 | 3.86 | 3.95 | 22.0M |
| 2025-02-26 | 3.98 | 4.04 | 3.95 | 4.00 | 19.2M |
| 2025-02-25 | 3.90 | 4.04 | 3.85 | 3.96 | 24.4M |
| 2025-02-24 | 3.88 | 4.04 | 3.86 | 3.97 | 33.2M |
| 2025-02-21 | 3.95 | 3.96 | 3.82 | 3.86 | 20.5M |
| 2025-02-20 | 3.87 | 3.97 | 3.86 | 3.95 | 17.8M |
| 2025-02-19 | 3.83 | 3.89 | 3.79 | 3.88 | 18.3M |
| 2025-02-18 | 4.05 | 4.07 | 3.79 | 3.83 | 30.8M |
| 2025-02-17 | 3.93 | 4.09 | 3.92 | 4.06 | 26.2M |
| 2025-02-14 | 4.07 | 4.09 | 3.91 | 3.93 | 29.5M |
| 2025-02-13 | 4.13 | 4.21 | 4.08 | 4.09 | 20.3M |
| 2025-02-12 | 4.05 | 4.13 | 4.02 | 4.13 | 18.5M |
| 2025-02-11 | 4.15 | 4.18 | 4.01 | 4.06 | 23.6M |
| 2025-02-10 | 4.09 | 4.15 | 4.08 | 4.15 | 18.7M |
| 2025-02-07 | 4.00 | 4.14 | 3.99 | 4.10 | 23.9M |
| 2025-02-06 | 3.98 | 4.04 | 3.94 | 3.99 | 18.7M |
| 2025-02-05 | 3.93 | 4.06 | 3.93 | 3.98 | 15.7M |
| 2025-01-27 | 3.95 | 4.05 | 3.90 | 3.90 | 14.4M |
| 2025-01-24 | 3.94 | 3.99 | 3.91 | 3.93 | 13.4M |
| 2025-01-23 | 4.04 | 4.12 | 3.97 | 3.97 | 15.0M |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.97 | 11.1M |
| 2025-01-21 | 4.10 | 4.12 | 3.99 | 4.05 | 13.2M |
| 2025-01-20 | 4.07 | 4.12 | 4.03 | 4.09 | 14.4M |
| 2025-01-17 | 4.02 | 4.10 | 3.95 | 4.04 | 14.2M |
| 2025-01-16 | 3.99 | 4.09 | 3.96 | 4.03 | 14.7M |
| 2025-01-15 | 3.98 | 4.07 | 3.96 | 3.98 | 19.3M |
| 2025-01-14 | 3.83 | 3.98 | 3.78 | 3.97 | 16.2M |
| 2025-01-13 | 3.72 | 3.80 | 3.61 | 3.77 | 14.7M |
| 2025-01-10 | 3.93 | 3.97 | 3.75 | 3.75 | 16.1M |
| 2025-01-09 | 3.86 | 3.99 | 3.82 | 3.93 | 19.2M |
| 2025-01-08 | 3.84 | 3.90 | 3.70 | 3.86 | 19.7M |
| 2025-01-07 | 3.73 | 3.84 | 3.70 | 3.84 | 17.7M |
| 2025-01-06 | 3.76 | 3.78 | 3.60 | 3.70 | 21.6M |
| 2025-01-03 | 4.04 | 4.06 | 3.75 | 3.76 | 23.6M |
| 2025-01-02 | 4.09 | 4.17 | 3.97 | 4.02 | 20.6M |