5.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.16 | 5.16 | 5.15 | 5.15 | 0.0M |
| 2025-09-25 | 5.16 | 5.28 | 5.16 | 5.16 | 0.0M |
| 2025-09-24 | 5.20 | 5.29 | 5.15 | 5.15 | 0.0M |
| 2025-09-23 | 5.57 | 5.57 | 5.06 | 5.36 | 0.1M |
| 2025-09-22 | 5.36 | 5.42 | 5.35 | 5.42 | 0.0M |
| 2025-09-19 | 5.30 | 5.51 | 5.30 | 5.35 | 0.0M |
| 2025-09-18 | 5.44 | 5.48 | 5.44 | 5.48 | 0.0M |
| 2025-09-17 | 5.54 | 5.54 | 5.31 | 5.48 | 0.0M |
| 2025-09-16 | 5.54 | 5.54 | 5.49 | 5.49 | 0.0M |
| 2025-09-15 | 5.45 | 5.49 | 5.40 | 5.49 | 0.0M |
| 2025-09-12 | 5.60 | 5.60 | 5.28 | 5.52 | 0.1M |
| 2025-09-10 | 5.36 | 5.60 | 5.36 | 5.60 | 0.0M |
| 2025-09-09 | 5.37 | 5.37 | 5.36 | 5.36 | 0.0M |
| 2025-09-08 | 5.36 | 5.36 | 5.35 | 5.35 | 0.0M |
| 2025-09-05 | 5.34 | 5.38 | 5.34 | 5.35 | 0.0M |
| 2025-09-04 | 5.34 | 5.35 | 5.33 | 5.33 | 0.0M |
| 2025-09-03 | 5.37 | 5.37 | 5.31 | 5.33 | 0.0M |
| 2025-09-02 | 5.41 | 5.41 | 5.34 | 5.37 | 0.0M |
| 2025-09-01 | 5.46 | 5.46 | 5.40 | 5.40 | 0.0M |
| 2025-08-29 | 5.50 | 5.69 | 5.46 | 5.46 | 0.0M |
| 2025-08-28 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2025-08-27 | 5.60 | 5.60 | 5.50 | 5.50 | 0.0M |
| 2025-08-26 | 5.94 | 5.94 | 5.56 | 5.60 | 0.0M |
| 2025-08-25 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2025-08-22 | 5.84 | 5.84 | 5.80 | 5.80 | 0.0M |
| 2025-08-21 | 5.92 | 5.92 | 5.84 | 5.84 | 0.0M |
| 2025-08-20 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2025-08-19 | 5.55 | 5.75 | 5.50 | 5.54 | 0.0M |
| 2025-08-18 | 5.42 | 5.55 | 5.42 | 5.45 | 0.0M |
| 2025-08-15 | 5.53 | 5.70 | 5.50 | 5.50 | 0.0M |
| 2025-08-14 | 5.50 | 5.61 | 5.50 | 5.52 | 0.0M |
| 2025-08-13 | 5.69 | 5.79 | 5.45 | 5.61 | 0.1M |
| 2025-08-12 | 5.48 | 5.80 | 5.47 | 5.80 | 0.0M |
| 2025-08-11 | 5.74 | 5.75 | 5.51 | 5.51 | 0.0M |
| 2025-08-08 | 5.63 | 5.75 | 5.63 | 5.75 | 0.0M |
| 2025-08-07 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2025-08-06 | 5.47 | 5.94 | 5.47 | 5.94 | 0.0M |
| 2025-08-05 | 5.89 | 5.89 | 5.78 | 5.78 | 0.0M |
| 2025-08-01 | 5.45 | 5.78 | 5.31 | 5.78 | 0.0M |
| 2025-07-31 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2025-07-29 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2025-07-28 | 5.72 | 5.75 | 5.72 | 5.75 | 0.0M |
| 2025-07-25 | 5.73 | 5.74 | 5.53 | 5.70 | 0.0M |
| 2025-07-24 | 5.63 | 5.66 | 5.50 | 5.64 | 0.0M |
| 2025-07-23 | 5.41 | 5.50 | 5.41 | 5.45 | 0.0M |
| 2025-07-22 | 5.75 | 5.75 | 5.50 | 5.70 | 0.0M |
| 2025-07-21 | 5.64 | 5.64 | 5.50 | 5.56 | 0.0M |
| 2025-07-18 | 5.90 | 5.90 | 5.74 | 5.74 | 0.0M |
| 2025-07-17 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2025-07-15 | 6.00 | 6.00 | 5.90 | 5.90 | 0.0M |
| 2025-07-14 | 5.79 | 5.99 | 5.71 | 5.99 | 0.0M |
| 2025-07-11 | 5.96 | 5.99 | 5.96 | 5.99 | 0.0M |
| 2025-07-10 | 5.95 | 6.00 | 5.95 | 6.00 | 0.0M |
| 2025-07-08 | 5.75 | 5.89 | 5.70 | 5.77 | 0.0M |
| 2025-07-07 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2025-07-04 | 5.60 | 6.32 | 5.60 | 5.95 | 0.0M |
| 2025-07-03 | 5.85 | 5.85 | 5.76 | 5.76 | 0.0M |
| 2025-07-02 | 5.98 | 6.30 | 5.67 | 5.85 | 0.1M |
| 2025-06-30 | 5.96 | 6.20 | 5.96 | 6.20 | 0.0M |
| 2025-06-27 | 6.22 | 6.25 | 6.20 | 6.20 | 0.0M |
| 2025-06-26 | 6.20 | 6.30 | 6.20 | 6.30 | 0.0M |
| 2025-06-25 | 6.15 | 6.20 | 6.15 | 6.20 | 0.0M |
| 2025-06-24 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2025-06-23 | 6.02 | 6.10 | 6.01 | 6.10 | 0.0M |
| 2025-06-20 | 5.88 | 6.27 | 5.88 | 6.15 | 0.1M |
| 2025-06-19 | 5.73 | 5.75 | 5.60 | 5.70 | 0.0M |
| 2025-06-18 | 5.86 | 5.86 | 5.54 | 5.54 | 0.0M |
| 2025-06-17 | 5.75 | 5.75 | 5.67 | 5.67 | 0.0M |
| 2025-06-13 | 6.32 | 6.32 | 6.00 | 6.00 | 0.0M |
| 2025-06-12 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2025-06-11 | 6.29 | 6.29 | 6.10 | 6.10 | 0.0M |
| 2025-06-10 | 5.72 | 6.29 | 5.72 | 6.29 | 0.0M |
| 2025-06-09 | 6.10 | 6.10 | 5.98 | 5.98 | 0.0M |
| 2025-06-06 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2025-06-05 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2025-06-02 | 6.20 | 6.20 | 5.80 | 5.80 | 0.0M |
| 2025-05-29 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2025-05-28 | 6.06 | 6.06 | 6.06 | 6.06 | 0.0M |
| 2025-05-27 | 6.15 | 6.25 | 6.06 | 6.06 | 0.0M |
| 2025-05-26 | 6.42 | 6.42 | 6.12 | 6.25 | 0.0M |
| 2025-05-23 | 6.23 | 6.23 | 6.06 | 6.22 | 0.0M |
| 2025-05-22 | 5.95 | 6.59 | 5.92 | 6.23 | 0.0M |
| 2025-05-21 | 5.86 | 6.21 | 5.84 | 6.21 | 0.0M |
| 2025-05-20 | 5.82 | 5.83 | 5.82 | 5.83 | 0.0M |
| 2025-05-19 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0M |
| 2025-05-16 | 5.90 | 6.15 | 5.82 | 5.82 | 0.0M |
| 2025-05-15 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2025-05-14 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2025-05-13 | 6.20 | 6.20 | 5.82 | 5.82 | 0.0M |
| 2025-05-12 | 5.99 | 6.05 | 5.80 | 6.03 | 0.0M |
| 2025-05-09 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2025-05-08 | 5.83 | 5.92 | 5.83 | 5.83 | 0.0M |
| 2025-05-07 | 5.82 | 6.00 | 5.82 | 5.83 | 0.0M |
| 2025-05-06 | 5.70 | 6.12 | 5.70 | 6.12 | 0.0M |
| 2025-05-05 | 5.55 | 5.81 | 5.55 | 5.70 | 0.1M |
| 2025-05-02 | 5.45 | 5.68 | 5.45 | 5.51 | 0.0M |
| 2025-04-30 | 5.71 | 5.71 | 5.28 | 5.45 | 0.3M |
| 2025-04-29 | 6.14 | 6.14 | 5.71 | 5.81 | 0.1M |
| 2025-04-28 | 6.14 | 6.14 | 6.13 | 6.13 | 0.0M |
| 2025-04-25 | 6.06 | 6.17 | 6.01 | 6.17 | 0.1M |
| 2025-04-24 | 6.10 | 6.32 | 6.02 | 6.02 | 0.0M |
| 2025-04-23 | 6.20 | 6.20 | 5.98 | 6.08 | 0.1M |
| 2025-04-22 | 5.80 | 5.91 | 5.75 | 5.91 | 0.0M |
| 2025-04-21 | 6.02 | 6.02 | 5.99 | 6.00 | 0.0M |
| 2025-04-18 | 6.04 | 6.20 | 6.00 | 6.00 | 0.1M |
| 2025-04-17 | 5.89 | 6.23 | 5.89 | 6.03 | 0.1M |
| 2025-04-16 | 6.23 | 6.23 | 6.23 | 6.23 | 0.2M |
| 2025-04-15 | 6.86 | 6.92 | 6.85 | 6.92 | 0.0M |
| 2025-04-14 | 7.14 | 7.14 | 6.45 | 6.94 | 0.0M |
| 2025-04-11 | 6.99 | 6.99 | 6.34 | 6.93 | 0.1M |
| 2025-04-10 | 6.90 | 7.18 | 6.60 | 6.99 | 0.2M |
| 2025-04-09 | 6.56 | 6.57 | 6.55 | 6.55 | 0.4M |
| 2025-04-08 | 7.40 | 7.43 | 7.25 | 7.27 | 0.1M |
| 2025-04-07 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2025-04-02 | 8.52 | 8.94 | 8.52 | 8.94 | 0.0M |
| 2025-04-01 | 8.41 | 8.80 | 8.18 | 8.80 | 0.1M |
| 2025-03-31 | 8.61 | 9.57 | 8.25 | 8.52 | 0.1M |
| 2025-03-28 | 8.66 | 8.72 | 8.66 | 8.70 | 0.0M |
| 2025-03-27 | 8.85 | 9.03 | 8.78 | 9.00 | 0.0M |
| 2025-03-26 | 8.96 | 8.98 | 8.60 | 8.78 | 0.0M |
| 2025-03-25 | 8.73 | 9.02 | 8.73 | 8.80 | 0.0M |
| 2025-03-24 | 9.40 | 9.40 | 9.00 | 9.08 | 0.0M |
| 2025-03-21 | 9.45 | 9.49 | 9.30 | 9.30 | 0.0M |
| 2025-03-20 | 9.35 | 9.54 | 9.20 | 9.30 | 0.1M |
| 2025-03-19 | 9.34 | 9.64 | 9.32 | 9.64 | 0.0M |
| 2025-03-18 | 10.05 | 10.05 | 9.66 | 9.66 | 0.0M |
| 2025-03-17 | 10.00 | 10.05 | 9.65 | 10.05 | 0.0M |
| 2025-03-14 | 9.88 | 9.97 | 9.50 | 9.97 | 0.1M |
| 2025-03-13 | 10.05 | 10.10 | 9.82 | 9.88 | 0.0M |
| 2025-03-12 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0M |
| 2025-03-11 | 9.80 | 9.90 | 9.65 | 9.77 | 0.0M |
| 2025-03-10 | 10.05 | 10.05 | 9.85 | 9.90 | 0.0M |
| 2025-03-07 | 10.10 | 10.20 | 10.10 | 10.20 | 0.0M |
| 2025-03-06 | 9.98 | 10.10 | 9.98 | 10.10 | 0.0M |
| 2025-03-05 | 9.72 | 10.05 | 9.72 | 9.75 | 0.0M |
| 2025-03-04 | 10.05 | 10.10 | 10.05 | 10.10 | 0.0M |
| 2025-03-03 | 9.95 | 10.10 | 9.95 | 10.10 | 0.0M |
| 2025-02-27 | 9.85 | 10.10 | 9.85 | 10.10 | 0.0M |
| 2025-02-26 | 10.05 | 10.05 | 9.82 | 10.00 | 0.0M |
| 2025-02-25 | 9.93 | 10.10 | 9.75 | 10.10 | 0.0M |
| 2025-02-24 | 10.25 | 10.25 | 10.15 | 10.15 | 0.0M |
| 2025-02-21 | 9.97 | 10.30 | 9.75 | 9.79 | 0.0M |
| 2025-02-20 | 10.00 | 10.05 | 9.70 | 9.98 | 0.0M |
| 2025-02-19 | 9.90 | 10.15 | 9.90 | 10.05 | 0.0M |
| 2025-02-18 | 10.55 | 10.55 | 9.53 | 10.15 | 0.0M |
| 2025-02-17 | 10.00 | 10.00 | 9.90 | 10.00 | 0.0M |
| 2025-02-14 | 10.35 | 10.35 | 10.05 | 10.05 | 0.0M |
| 2025-02-13 | 10.50 | 10.65 | 10.40 | 10.40 | 0.0M |
| 2025-02-12 | 10.60 | 10.80 | 10.30 | 10.65 | 0.0M |
| 2025-02-11 | 10.95 | 11.00 | 10.60 | 10.85 | 0.0M |
| 2025-02-10 | 11.10 | 11.10 | 10.75 | 10.95 | 0.0M |
| 2025-02-07 | 11.00 | 11.70 | 11.00 | 11.35 | 0.0M |
| 2025-02-06 | 11.35 | 11.35 | 10.80 | 11.20 | 0.0M |
| 2025-02-05 | 11.65 | 11.65 | 11.50 | 11.50 | 0.0M |
| 2025-02-04 | 11.35 | 11.65 | 11.30 | 11.65 | 0.0M |
| 2025-02-03 | 11.00 | 11.50 | 10.40 | 11.35 | 0.0M |
| 2025-01-22 | 11.90 | 11.90 | 10.30 | 11.15 | 0.0M |
| 2025-01-21 | 10.60 | 11.40 | 10.55 | 11.35 | 0.0M |
| 2025-01-20 | 10.30 | 10.60 | 10.25 | 10.60 | 0.0M |
| 2025-01-17 | 9.53 | 9.68 | 9.25 | 9.68 | 0.0M |
| 2025-01-16 | 8.62 | 8.80 | 8.60 | 8.80 | 0.0M |
| 2025-01-15 | 8.65 | 8.70 | 8.61 | 8.61 | 0.0M |
| 2025-01-14 | 8.62 | 8.80 | 8.60 | 8.80 | 0.0M |
| 2025-01-13 | 9.00 | 9.00 | 8.60 | 8.61 | 0.0M |
| 2025-01-10 | 9.00 | 9.25 | 9.00 | 9.00 | 0.0M |
| 2025-01-09 | 9.25 | 9.29 | 9.25 | 9.29 | 0.0M |
| 2025-01-08 | 9.40 | 9.40 | 9.16 | 9.30 | 0.0M |
| 2025-01-07 | 9.50 | 9.98 | 9.49 | 9.50 | 0.0M |
| 2025-01-06 | 9.80 | 10.25 | 9.21 | 9.80 | 0.0M |
| 2025-01-03 | 10.15 | 10.15 | 9.95 | 10.05 | 0.1M |
| 2025-01-02 | 10.50 | 10.50 | 10.00 | 10.40 | 0.0M |