5.38
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.33 | 5.36 | 5.32 | 5.34 | 2,735.0K |
| 09:35 | 5.34 | 5.34 | 5.32 | 5.33 | 1,344.0K |
| 09:40 | 5.34 | 5.36 | 5.34 | 5.35 | 1,601.2K |
| 09:45 | 5.35 | 5.35 | 5.32 | 5.33 | 1,250.6K |
| 09:50 | 5.33 | 5.34 | 5.31 | 5.32 | 1,288.1K |
| 09:55 | 5.32 | 5.33 | 5.30 | 5.30 | 1,208.6K |
| 10:00 | 5.30 | 5.34 | 5.30 | 5.32 | 1,445.8K |
| 10:05 | 5.31 | 5.33 | 5.28 | 5.29 | 1,373.3K |
| 10:10 | 5.30 | 5.31 | 5.29 | 5.30 | 983.6K |
| 10:15 | 5.29 | 5.30 | 5.28 | 5.29 | 755.5K |
| 10:20 | 5.29 | 5.30 | 5.28 | 5.29 | 1,233.6K |
| 10:25 | 5.28 | 5.29 | 5.28 | 5.29 | 601.9K |
| 10:30 | 5.29 | 5.30 | 5.28 | 5.29 | 389.5K |
| 10:35 | 5.30 | 5.31 | 5.29 | 5.30 | 405.7K |
| 10:40 | 5.30 | 5.31 | 5.29 | 5.30 | 651.1K |
| 10:45 | 5.30 | 5.31 | 5.28 | 5.29 | 765.4K |
| 10:50 | 5.30 | 5.30 | 5.28 | 5.29 | 430.4K |
| 10:55 | 5.28 | 5.29 | 5.27 | 5.28 | 783.4K |
| 11:00 | 5.28 | 5.28 | 5.27 | 5.28 | 797.4K |
| 11:05 | 5.28 | 5.29 | 5.27 | 5.28 | 515.9K |
| 11:10 | 5.27 | 5.28 | 5.27 | 5.28 | 499.9K |
| 11:15 | 5.28 | 5.28 | 5.27 | 5.28 | 269.6K |
| 11:20 | 5.28 | 5.29 | 5.27 | 5.29 | 487.2K |
| 11:25 | 5.28 | 5.30 | 5.28 | 5.30 | 492.7K |
| 13:00 | 5.29 | 5.31 | 5.28 | 5.29 | 676.8K |
| 13:05 | 5.29 | 5.30 | 5.28 | 5.29 | 409.6K |
| 13:10 | 5.27 | 5.29 | 5.27 | 5.27 | 1,070.8K |
| 13:15 | 5.26 | 5.28 | 5.26 | 5.27 | 559.6K |
| 13:20 | 5.28 | 5.28 | 5.27 | 5.28 | 430.6K |
| 13:25 | 5.27 | 5.32 | 5.27 | 5.31 | 2,284.9K |
| 13:30 | 5.32 | 5.33 | 5.30 | 5.31 | 1,083.8K |
| 13:35 | 5.30 | 5.31 | 5.30 | 5.30 | 347.3K |
| 13:40 | 5.31 | 5.32 | 5.31 | 5.32 | 707.7K |
| 13:45 | 5.31 | 5.32 | 5.30 | 5.30 | 455.5K |
| 13:50 | 5.30 | 5.31 | 5.30 | 5.30 | 282.7K |
| 13:55 | 5.30 | 5.31 | 5.29 | 5.31 | 349.0K |
| 14:00 | 5.30 | 5.31 | 5.29 | 5.30 | 279.5K |
| 14:05 | 5.30 | 5.30 | 5.28 | 5.29 | 557.7K |
| 14:10 | 5.29 | 5.30 | 5.28 | 5.29 | 404.6K |
| 14:15 | 5.28 | 5.30 | 5.28 | 5.30 | 239.6K |
| 14:20 | 5.30 | 5.30 | 5.28 | 5.28 | 281.8K |
| 14:25 | 5.29 | 5.31 | 5.29 | 5.31 | 548.9K |
| 14:30 | 5.31 | 5.32 | 5.30 | 5.31 | 683.4K |
| 14:35 | 5.31 | 5.31 | 5.30 | 5.30 | 348.7K |
| 14:40 | 5.31 | 5.31 | 5.29 | 5.31 | 618.0K |
| 14:45 | 5.31 | 5.31 | 5.29 | 5.29 | 402.7K |
| 14:50 | 5.29 | 5.30 | 5.29 | 5.29 | 928.1K |
| 14:55 | 5.30 | 5.30 | 5.29 | 5.30 | 611.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.35 | 5.41 | 5.32 | 5.38 | 40.4M |
| 2025-09-29 | 5.24 | 5.34 | 5.14 | 5.34 | 46.4M |
| 2025-09-26 | 5.25 | 5.36 | 5.22 | 5.23 | 42.3M |
| 2025-09-25 | 5.33 | 5.36 | 5.26 | 5.28 | 37.1M |
| 2025-09-24 | 5.26 | 5.38 | 5.21 | 5.35 | 48.4M |
| 2025-09-23 | 5.29 | 5.30 | 5.13 | 5.26 | 47.7M |
| 2025-09-22 | 5.32 | 5.33 | 5.24 | 5.31 | 41.9M |
| 2025-09-19 | 5.40 | 5.43 | 5.29 | 5.32 | 54.5M |
| 2025-09-18 | 5.49 | 5.64 | 5.33 | 5.42 | 111.0M |
| 2025-09-17 | 5.39 | 5.51 | 5.36 | 5.47 | 74.1M |
| 2025-09-16 | 5.22 | 5.39 | 5.22 | 5.39 | 73.4M |
| 2025-09-15 | 5.26 | 5.31 | 5.22 | 5.22 | 45.0M |
| 2025-09-12 | 5.32 | 5.33 | 5.26 | 5.29 | 43.7M |
| 2025-09-11 | 5.24 | 5.31 | 5.15 | 5.30 | 44.2M |
| 2025-09-10 | 5.24 | 5.29 | 5.18 | 5.23 | 35.8M |
| 2025-09-09 | 5.33 | 5.35 | 5.21 | 5.26 | 49.0M |
| 2025-09-08 | 5.25 | 5.36 | 5.21 | 5.36 | 64.5M |
| 2025-09-05 | 5.07 | 5.22 | 5.06 | 5.21 | 56.7M |
| 2025-09-04 | 5.19 | 5.25 | 4.97 | 5.07 | 89.4M |
| 2025-09-03 | 5.28 | 5.42 | 5.19 | 5.22 | 101.5M |
| 2025-09-02 | 5.37 | 5.39 | 5.13 | 5.27 | 88.1M |
| 2025-09-01 | 5.36 | 5.41 | 5.32 | 5.36 | 53.7M |
| 2025-08-29 | 5.41 | 5.41 | 5.30 | 5.33 | 55.9M |
| 2025-08-28 | 5.30 | 5.42 | 5.20 | 5.40 | 97.2M |
| 2025-08-27 | 5.55 | 5.65 | 5.30 | 5.33 | 117.5M |
| 2025-08-26 | 5.59 | 5.59 | 5.48 | 5.55 | 90.5M |
| 2025-08-25 | 5.50 | 5.60 | 5.44 | 5.60 | 137.3M |
| 2025-08-22 | 5.36 | 5.42 | 5.30 | 5.41 | 80.4M |
| 2025-08-21 | 5.46 | 5.54 | 5.34 | 5.39 | 107.9M |
| 2025-08-20 | 5.28 | 5.75 | 5.24 | 5.51 | 193.3M |
| 2025-08-19 | 5.21 | 5.35 | 5.15 | 5.29 | 124.8M |
| 2025-08-18 | 5.26 | 5.32 | 5.20 | 5.24 | 116.2M |
| 2025-08-15 | 5.16 | 5.24 | 5.12 | 5.22 | 94.3M |
| 2025-08-14 | 5.15 | 5.29 | 5.08 | 5.12 | 137.6M |
| 2025-08-13 | 5.15 | 5.19 | 5.10 | 5.14 | 84.2M |
| 2025-08-12 | 5.16 | 5.25 | 5.09 | 5.12 | 103.4M |
| 2025-08-11 | 5.26 | 5.27 | 5.13 | 5.18 | 141.7M |
| 2025-08-08 | 4.89 | 5.41 | 4.89 | 5.26 | 238.8M |
| 2025-08-07 | 5.04 | 5.04 | 4.87 | 4.92 | 109.9M |
| 2025-08-06 | 4.81 | 5.09 | 4.78 | 5.01 | 182.6M |
| 2025-08-05 | 4.75 | 4.80 | 4.72 | 4.79 | 62.2M |
| 2025-08-04 | 4.62 | 4.73 | 4.59 | 4.72 | 55.8M |
| 2025-08-01 | 4.65 | 4.67 | 4.58 | 4.63 | 52.6M |
| 2025-07-31 | 4.74 | 4.76 | 4.63 | 4.65 | 77.5M |
| 2025-07-30 | 4.80 | 4.86 | 4.73 | 4.76 | 80.4M |
| 2025-07-29 | 4.77 | 4.81 | 4.71 | 4.80 | 74.2M |
| 2025-07-28 | 4.76 | 4.80 | 4.73 | 4.74 | 57.6M |
| 2025-07-25 | 4.90 | 4.91 | 4.78 | 4.79 | 116.5M |
| 2025-07-24 | 4.88 | 4.97 | 4.83 | 4.93 | 157.9M |
| 2025-07-23 | 5.37 | 5.37 | 4.89 | 4.90 | 359.3M |
| 2025-07-22 | 4.78 | 5.09 | 4.71 | 5.09 | 217.7M |
| 2025-07-21 | 4.54 | 4.65 | 4.51 | 4.63 | 141.1M |
| 2025-07-18 | 4.45 | 4.46 | 4.41 | 4.45 | 33.6M |
| 2025-07-17 | 4.41 | 4.44 | 4.39 | 4.44 | 34.6M |
| 2025-07-16 | 4.40 | 4.43 | 4.39 | 4.41 | 30.0M |
| 2025-07-15 | 4.46 | 4.47 | 4.37 | 4.41 | 52.3M |
| 2025-07-14 | 4.48 | 4.49 | 4.45 | 4.46 | 43.2M |
| 2025-07-11 | 4.42 | 4.49 | 4.40 | 4.48 | 66.7M |
| 2025-07-10 | 4.40 | 4.44 | 4.39 | 4.43 | 39.6M |
| 2025-07-09 | 4.44 | 4.48 | 4.40 | 4.41 | 55.7M |
| 2025-07-08 | 4.40 | 4.44 | 4.38 | 4.43 | 47.6M |
| 2025-07-07 | 4.40 | 4.42 | 4.37 | 4.40 | 43.2M |
| 2025-07-04 | 4.50 | 4.50 | 4.40 | 4.40 | 73.0M |
| 2025-07-03 | 4.58 | 4.58 | 4.46 | 4.49 | 127.0M |
| 2025-07-02 | 4.45 | 4.78 | 4.43 | 4.63 | 239.7M |
| 2025-07-01 | 4.37 | 4.40 | 4.34 | 4.38 | 39.5M |
| 2025-06-30 | 4.35 | 4.38 | 4.34 | 4.37 | 35.2M |
| 2025-06-27 | 4.34 | 4.37 | 4.33 | 4.34 | 39.9M |
| 2025-06-26 | 4.35 | 4.41 | 4.33 | 4.34 | 72.1M |
| 2025-06-25 | 4.26 | 4.32 | 4.25 | 4.32 | 48.3M |
| 2025-06-24 | 4.20 | 4.27 | 4.19 | 4.27 | 44.2M |
| 2025-06-23 | 4.13 | 4.20 | 4.12 | 4.20 | 29.0M |
| 2025-06-20 | 4.14 | 4.18 | 4.13 | 4.15 | 30.1M |
| 2025-06-19 | 4.22 | 4.23 | 4.14 | 4.15 | 41.7M |
| 2025-06-18 | 4.25 | 4.25 | 4.21 | 4.22 | 30.9M |
| 2025-06-17 | 4.27 | 4.28 | 4.23 | 4.25 | 32.2M |
| 2025-06-16 | 4.26 | 4.28 | 4.23 | 4.27 | 28.3M |
| 2025-06-13 | 4.29 | 4.30 | 4.24 | 4.26 | 44.1M |
| 2025-06-12 | 4.33 | 4.33 | 4.28 | 4.29 | 44.7M |
| 2025-06-11 | 4.32 | 4.37 | 4.31 | 4.34 | 35.2M |
| 2025-06-10 | 4.42 | 4.43 | 4.29 | 4.33 | 78.3M |
| 2025-06-09 | 4.39 | 4.45 | 4.39 | 4.43 | 42.8M |
| 2025-06-06 | 4.43 | 4.43 | 4.38 | 4.39 | 41.8M |
| 2025-06-05 | 4.45 | 4.47 | 4.40 | 4.43 | 51.4M |
| 2025-06-04 | 4.39 | 4.44 | 4.38 | 4.41 | 37.8M |
| 2025-06-03 | 4.37 | 4.41 | 4.34 | 4.40 | 38.2M |
| 2025-05-30 | 4.48 | 4.49 | 4.38 | 4.39 | 68.9M |
| 2025-05-29 | 4.41 | 4.53 | 4.41 | 4.50 | 78.9M |
| 2025-05-28 | 4.41 | 4.49 | 4.39 | 4.43 | 59.8M |
| 2025-05-27 | 4.45 | 4.45 | 4.37 | 4.40 | 44.6M |
| 2025-05-26 | 4.41 | 4.46 | 4.39 | 4.44 | 45.3M |
| 2025-05-23 | 4.46 | 4.52 | 4.39 | 4.41 | 57.1M |
| 2025-05-22 | 4.56 | 4.57 | 4.46 | 4.46 | 75.0M |
| 2025-05-21 | 4.67 | 4.67 | 4.55 | 4.58 | 91.3M |
| 2025-05-20 | 4.59 | 4.72 | 4.54 | 4.67 | 120.4M |
| 2025-05-19 | 4.58 | 4.61 | 4.49 | 4.57 | 59.4M |
| 2025-05-16 | 4.50 | 4.69 | 4.49 | 4.58 | 101.8M |
| 2025-05-15 | 4.62 | 4.62 | 4.50 | 4.52 | 72.9M |
| 2025-05-14 | 4.60 | 4.65 | 4.57 | 4.64 | 79.4M |
| 2025-05-13 | 4.76 | 4.77 | 4.58 | 4.60 | 100.3M |
| 2025-05-12 | 4.58 | 4.78 | 4.58 | 4.68 | 139.1M |
| 2025-05-09 | 4.67 | 4.67 | 4.54 | 4.55 | 65.4M |
| 2025-05-08 | 4.63 | 4.70 | 4.59 | 4.66 | 98.1M |
| 2025-05-07 | 4.60 | 4.64 | 4.53 | 4.63 | 106.8M |
| 2025-05-06 | 4.40 | 4.64 | 4.39 | 4.58 | 148.2M |
| 2025-04-30 | 4.39 | 4.41 | 4.36 | 4.37 | 56.1M |
| 2025-04-29 | 4.34 | 4.42 | 4.31 | 4.39 | 54.5M |
| 2025-04-28 | 4.49 | 4.49 | 4.36 | 4.37 | 66.0M |
| 2025-04-25 | 4.43 | 4.49 | 4.38 | 4.44 | 71.7M |
| 2025-04-24 | 4.50 | 4.57 | 4.41 | 4.43 | 93.3M |
| 2025-04-23 | 4.44 | 4.57 | 4.43 | 4.52 | 119.0M |
| 2025-04-22 | 4.46 | 4.48 | 4.40 | 4.40 | 72.0M |
| 2025-04-21 | 4.40 | 4.52 | 4.38 | 4.49 | 107.4M |
| 2025-04-18 | 4.33 | 4.54 | 4.28 | 4.45 | 117.0M |
| 2025-04-17 | 4.35 | 4.44 | 4.32 | 4.33 | 68.2M |
| 2025-04-16 | 4.45 | 4.46 | 4.31 | 4.37 | 85.4M |
| 2025-04-15 | 4.57 | 4.60 | 4.43 | 4.48 | 92.9M |
| 2025-04-14 | 4.63 | 4.69 | 4.55 | 4.57 | 132.0M |
| 2025-04-11 | 4.41 | 4.55 | 4.36 | 4.49 | 146.1M |
| 2025-04-10 | 4.39 | 4.57 | 4.39 | 4.43 | 194.8M |
| 2025-04-09 | 4.06 | 4.48 | 3.87 | 4.37 | 238.6M |
| 2025-04-08 | 4.07 | 4.17 | 3.97 | 4.14 | 179.7M |
| 2025-04-07 | 4.18 | 4.29 | 4.13 | 4.13 | 108.0M |
| 2025-04-03 | 4.67 | 4.78 | 4.57 | 4.59 | 164.8M |
| 2025-04-02 | 4.69 | 4.91 | 4.65 | 4.76 | 197.4M |
| 2025-04-01 | 4.75 | 4.79 | 4.67 | 4.71 | 179.0M |
| 2025-03-31 | 4.97 | 5.02 | 4.67 | 4.71 | 301.8M |
| 2025-03-28 | 5.60 | 5.83 | 5.18 | 5.18 | 364.5M |
| 2025-03-27 | 6.23 | 6.23 | 5.68 | 5.76 | 492.9M |
| 2025-03-26 | 5.64 | 6.11 | 5.60 | 6.11 | 548.8M |
| 2025-03-25 | 5.48 | 6.25 | 5.48 | 5.55 | 523.4M |
| 2025-03-24 | 5.79 | 5.79 | 5.39 | 5.79 | 595.9M |
| 2025-03-21 | 4.85 | 5.26 | 4.85 | 5.26 | 171.3M |
| 2025-03-20 | 4.65 | 4.95 | 4.64 | 4.78 | 133.7M |
| 2025-03-19 | 4.66 | 4.76 | 4.63 | 4.66 | 82.1M |
| 2025-03-18 | 4.58 | 4.71 | 4.56 | 4.64 | 78.3M |
| 2025-03-17 | 4.62 | 4.64 | 4.54 | 4.55 | 57.9M |
| 2025-03-14 | 4.52 | 4.65 | 4.46 | 4.60 | 64.6M |
| 2025-03-13 | 4.62 | 4.63 | 4.46 | 4.51 | 69.9M |
| 2025-03-12 | 4.71 | 4.72 | 4.62 | 4.64 | 53.4M |
| 2025-03-11 | 4.58 | 4.71 | 4.55 | 4.67 | 58.0M |
| 2025-03-10 | 4.61 | 4.64 | 4.55 | 4.61 | 57.2M |
| 2025-03-07 | 4.64 | 4.74 | 4.59 | 4.61 | 78.6M |
| 2025-03-06 | 4.61 | 4.70 | 4.59 | 4.65 | 100.9M |
| 2025-03-05 | 4.48 | 4.76 | 4.46 | 4.61 | 124.9M |
| 2025-03-04 | 4.39 | 4.52 | 4.37 | 4.50 | 74.2M |
| 2025-03-03 | 4.37 | 4.44 | 4.33 | 4.37 | 55.9M |
| 2025-02-28 | 4.48 | 4.54 | 4.35 | 4.37 | 80.5M |
| 2025-02-27 | 4.47 | 4.53 | 4.38 | 4.46 | 78.1M |
| 2025-02-26 | 4.35 | 4.50 | 4.31 | 4.46 | 69.9M |
| 2025-02-25 | 4.34 | 4.41 | 4.31 | 4.35 | 49.8M |
| 2025-02-24 | 4.38 | 4.45 | 4.35 | 4.38 | 69.0M |
| 2025-02-21 | 4.19 | 4.46 | 4.18 | 4.35 | 92.4M |
| 2025-02-20 | 4.25 | 4.25 | 4.17 | 4.19 | 48.9M |
| 2025-02-19 | 4.08 | 4.26 | 4.08 | 4.26 | 60.9M |
| 2025-02-18 | 4.12 | 4.18 | 4.07 | 4.10 | 39.3M |
| 2025-02-17 | 4.10 | 4.15 | 4.07 | 4.14 | 30.4M |
| 2025-02-14 | 4.11 | 4.12 | 4.06 | 4.11 | 25.6M |
| 2025-02-13 | 4.15 | 4.19 | 4.10 | 4.10 | 32.4M |
| 2025-02-12 | 4.12 | 4.15 | 4.08 | 4.15 | 34.7M |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.12 | 30.4M |
| 2025-02-10 | 4.13 | 4.21 | 4.11 | 4.15 | 38.3M |
| 2025-02-07 | 4.05 | 4.18 | 4.05 | 4.14 | 48.5M |
| 2025-02-06 | 3.94 | 4.12 | 3.92 | 4.08 | 60.7M |
| 2025-02-05 | 3.94 | 3.96 | 3.89 | 3.95 | 32.6M |
| 2025-01-27 | 3.97 | 4.02 | 3.88 | 3.91 | 37.2M |
| 2025-01-24 | 3.88 | 3.97 | 3.88 | 3.96 | 33.2M |
| 2025-01-23 | 3.90 | 4.02 | 3.89 | 3.89 | 45.7M |
| 2025-01-22 | 3.90 | 3.96 | 3.85 | 3.86 | 37.8M |
| 2025-01-21 | 3.90 | 3.96 | 3.84 | 3.90 | 47.2M |
| 2025-01-20 | 3.97 | 4.00 | 3.81 | 3.87 | 63.4M |
| 2025-01-17 | 3.95 | 4.00 | 3.90 | 3.96 | 24.6M |
| 2025-01-16 | 3.97 | 4.06 | 3.94 | 3.97 | 28.7M |
| 2025-01-15 | 4.04 | 4.06 | 3.94 | 3.95 | 28.4M |
| 2025-01-14 | 3.90 | 4.05 | 3.89 | 4.05 | 35.7M |
| 2025-01-13 | 3.83 | 3.95 | 3.79 | 3.90 | 25.5M |
| 2025-01-10 | 3.95 | 4.00 | 3.89 | 3.89 | 32.1M |
| 2025-01-09 | 3.92 | 3.97 | 3.89 | 3.93 | 24.0M |
| 2025-01-08 | 4.01 | 4.01 | 3.82 | 3.95 | 35.5M |
| 2025-01-07 | 3.99 | 4.01 | 3.90 | 4.00 | 32.7M |
| 2025-01-06 | 3.97 | 4.06 | 3.93 | 4.01 | 29.0M |
| 2025-01-03 | 4.07 | 4.10 | 3.95 | 3.97 | 34.6M |
| 2025-01-02 | 4.20 | 4.21 | 4.01 | 4.06 | 42.5M |