6.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.26 | 6.36 | 6.07 | 6.20 | 32.8M |
| 2025-09-25 | 6.70 | 6.82 | 6.22 | 6.28 | 54.2M |
| 2025-09-24 | 6.37 | 6.88 | 6.36 | 6.67 | 61.5M |
| 2025-09-23 | 6.24 | 6.46 | 6.08 | 6.36 | 79.2M |
| 2025-09-22 | 5.70 | 6.19 | 5.63 | 6.11 | 147.1M |
| 2025-09-19 | 7.84 | 7.89 | 7.45 | 7.50 | 42.1M |
| 2025-09-18 | 8.00 | 8.03 | 7.79 | 7.85 | 53.1M |
| 2025-09-17 | 7.73 | 8.02 | 7.67 | 8.00 | 35.3M |
| 2025-09-16 | 7.63 | 7.83 | 7.55 | 7.73 | 51.0M |
| 2025-09-15 | 7.42 | 7.62 | 7.33 | 7.56 | 13.3M |
| 2025-09-12 | 7.33 | 7.50 | 7.25 | 7.43 | 14.6M |
| 2025-09-11 | 7.20 | 7.53 | 7.20 | 7.38 | 22.4M |
| 2025-09-10 | 7.21 | 7.36 | 7.14 | 7.33 | 16.6M |
| 2025-09-09 | 7.45 | 7.51 | 7.14 | 7.21 | 31.4M |
| 2025-09-08 | 7.45 | 7.57 | 7.33 | 7.47 | 41.8M |
| 2025-09-05 | 7.30 | 7.45 | 7.14 | 7.30 | 46.9M |
| 2025-09-04 | 6.83 | 7.28 | 6.75 | 7.15 | 90.7M |
| 2025-09-03 | 6.40 | 6.75 | 6.27 | 6.75 | 48.5M |
| 2025-09-02 | 6.03 | 6.35 | 5.95 | 6.25 | 30.2M |
| 2025-09-01 | 5.85 | 6.27 | 5.84 | 6.05 | 24.3M |
| 2025-08-29 | 5.89 | 5.92 | 5.76 | 5.85 | 23.5M |
| 2025-08-28 | 5.64 | 5.87 | 5.60 | 5.72 | 19.9M |
| 2025-08-27 | 5.40 | 5.59 | 5.38 | 5.58 | 11.9M |
| 2025-08-26 | 5.44 | 5.52 | 5.37 | 5.41 | 8.9M |
| 2025-08-25 | 5.47 | 5.59 | 5.40 | 5.45 | 14.3M |
| 2025-08-22 | 5.26 | 5.47 | 5.25 | 5.46 | 20.9M |
| 2025-08-21 | 5.32 | 5.37 | 5.22 | 5.22 | 17.0M |
| 2025-08-20 | 5.40 | 5.48 | 5.28 | 5.32 | 17.0M |
| 2025-08-19 | 5.61 | 5.66 | 5.30 | 5.40 | 29.9M |
| 2025-08-18 | 5.55 | 5.92 | 5.49 | 5.77 | 22.5M |
| 2025-08-15 | 5.30 | 5.58 | 5.29 | 5.48 | 15.4M |
| 2025-08-14 | 5.67 | 5.70 | 5.32 | 5.40 | 30.2M |
| 2025-08-13 | 5.83 | 5.94 | 5.65 | 5.78 | 23.6M |
| 2025-08-12 | 5.67 | 5.97 | 5.67 | 5.85 | 18.2M |
| 2025-08-11 | 5.81 | 5.83 | 5.60 | 5.64 | 20.1M |
| 2025-08-08 | 6.00 | 6.01 | 5.79 | 5.80 | 14.8M |
| 2025-08-07 | 5.84 | 5.99 | 5.81 | 5.97 | 14.3M |
| 2025-08-06 | 6.00 | 6.03 | 5.81 | 5.81 | 13.6M |
| 2025-08-05 | 5.82 | 6.06 | 5.77 | 5.94 | 17.9M |
| 2025-08-04 | 5.88 | 5.91 | 5.76 | 5.80 | 10.8M |
| 2025-08-01 | 6.04 | 6.10 | 5.82 | 5.82 | 34.1M |
| 2025-07-31 | 5.89 | 6.04 | 5.82 | 5.93 | 12.3M |
| 2025-07-30 | 5.82 | 6.00 | 5.66 | 5.97 | 23.8M |
| 2025-07-29 | 5.89 | 5.95 | 5.78 | 5.81 | 21.0M |
| 2025-07-28 | 6.05 | 6.07 | 5.81 | 5.86 | 13.4M |
| 2025-07-25 | 5.92 | 6.07 | 5.85 | 6.02 | 18.0M |
| 2025-07-24 | 5.83 | 5.94 | 5.72 | 5.90 | 19.8M |
| 2025-07-23 | 5.74 | 5.92 | 5.71 | 5.87 | 12.6M |
| 2025-07-22 | 5.85 | 5.92 | 5.71 | 5.74 | 17.7M |
| 2025-07-21 | 6.00 | 6.04 | 5.79 | 5.83 | 20.3M |
| 2025-07-18 | 6.12 | 6.15 | 5.92 | 5.96 | 27.7M |
| 2025-07-17 | 6.27 | 6.28 | 6.14 | 6.19 | 19.1M |
| 2025-07-16 | 6.38 | 6.43 | 6.17 | 6.26 | 18.7M |
| 2025-07-15 | 6.33 | 6.51 | 6.30 | 6.38 | 14.9M |
| 2025-07-14 | 6.40 | 6.41 | 6.27 | 6.28 | 20.1M |
| 2025-07-11 | 6.39 | 6.45 | 6.27 | 6.38 | 13.3M |
| 2025-07-10 | 6.48 | 6.50 | 6.33 | 6.41 | 26.6M |
| 2025-07-09 | 6.86 | 6.89 | 6.61 | 6.61 | 14.7M |
| 2025-07-08 | 6.91 | 6.95 | 6.80 | 6.89 | 12.2M |
| 2025-07-07 | 7.15 | 7.18 | 6.90 | 6.90 | 13.2M |
| 2025-07-04 | 7.05 | 7.17 | 7.00 | 7.14 | 5.7M |
| 2025-07-03 | 6.96 | 7.13 | 6.90 | 7.07 | 11.8M |
| 2025-07-02 | 7.09 | 7.14 | 6.92 | 6.93 | 12.1M |
| 2025-07-01 | 6.89 | 7.13 | 6.86 | 7.07 | 18.9M |
| 2025-06-30 | 6.72 | 6.89 | 6.69 | 6.86 | 17.1M |
| 2025-06-27 | 6.87 | 6.92 | 6.74 | 6.74 | 16.1M |
| 2025-06-26 | 6.95 | 7.04 | 6.89 | 6.91 | 13.2M |
| 2025-06-25 | 7.06 | 7.16 | 6.87 | 6.87 | 19.2M |
| 2025-06-24 | 6.99 | 7.18 | 6.90 | 7.11 | 31.3M |
| 2025-06-23 | 7.32 | 7.39 | 6.87 | 6.94 | 40.2M |
| 2025-06-20 | 7.91 | 7.93 | 7.28 | 7.28 | 42.6M |
| 2025-06-18 | 8.12 | 8.19 | 7.96 | 8.00 | 14.6M |
| 2025-06-17 | 8.46 | 8.46 | 8.11 | 8.12 | 13.4M |
| 2025-06-16 | 8.22 | 8.53 | 8.22 | 8.44 | 15.0M |
| 2025-06-13 | 8.23 | 8.23 | 8.03 | 8.12 | 10.9M |
| 2025-06-12 | 8.23 | 8.39 | 8.18 | 8.24 | 12.0M |
| 2025-06-11 | 8.17 | 8.36 | 8.14 | 8.25 | 8.7M |
| 2025-06-10 | 8.11 | 8.36 | 8.06 | 8.26 | 13.7M |
| 2025-06-09 | 8.05 | 8.08 | 7.84 | 8.01 | 13.7M |
| 2025-06-06 | 8.05 | 8.26 | 7.98 | 8.06 | 16.4M |
| 2025-06-05 | 8.35 | 8.37 | 8.04 | 8.04 | 19.0M |
| 2025-06-04 | 8.61 | 8.78 | 8.29 | 8.31 | 16.7M |
| 2025-06-03 | 8.04 | 8.56 | 8.04 | 8.54 | 19.6M |
| 2025-06-02 | 8.31 | 8.53 | 8.04 | 8.05 | 12.0M |
| 2025-05-30 | 8.45 | 8.57 | 8.13 | 8.23 | 22.0M |
| 2025-05-29 | 8.28 | 8.55 | 8.12 | 8.40 | 17.9M |
| 2025-05-28 | 8.12 | 8.23 | 8.01 | 8.23 | 15.7M |
| 2025-05-27 | 8.09 | 8.35 | 8.09 | 8.15 | 14.8M |
| 2025-05-26 | 8.07 | 8.22 | 8.05 | 8.05 | 14.2M |
| 2025-05-23 | 7.70 | 8.17 | 7.55 | 8.02 | 42.0M |
| 2025-05-22 | 7.71 | 8.01 | 7.60 | 7.74 | 35.6M |
| 2025-05-21 | 7.54 | 7.76 | 7.51 | 7.68 | 19.2M |
| 2025-05-20 | 7.54 | 7.71 | 7.46 | 7.58 | 17.1M |
| 2025-05-19 | 7.55 | 7.70 | 7.35 | 7.57 | 20.1M |
| 2025-05-16 | 7.66 | 7.69 | 7.31 | 7.57 | 28.0M |
| 2025-05-15 | 7.78 | 7.84 | 7.65 | 7.72 | 13.8M |
| 2025-05-14 | 7.87 | 7.96 | 7.71 | 7.80 | 13.8M |
| 2025-05-13 | 7.78 | 8.12 | 7.78 | 7.97 | 20.7M |
| 2025-05-12 | 7.99 | 8.08 | 7.75 | 7.78 | 12.8M |
| 2025-05-09 | 7.97 | 8.04 | 7.80 | 7.81 | 11.4M |
| 2025-05-08 | 7.88 | 8.28 | 7.87 | 7.99 | 23.7M |
| 2025-05-07 | 7.78 | 7.82 | 7.57 | 7.65 | 8.9M |
| 2025-05-06 | 7.82 | 7.98 | 7.72 | 7.73 | 13.7M |
| 2025-05-05 | 8.03 | 8.18 | 7.70 | 7.75 | 15.2M |
| 2025-05-02 | 8.02 | 8.11 | 7.79 | 8.01 | 26.2M |
| 2025-04-30 | 7.70 | 7.85 | 7.64 | 7.77 | 12.3M |
| 2025-04-29 | 7.74 | 7.92 | 7.70 | 7.73 | 14.8M |
| 2025-04-28 | 7.75 | 7.86 | 7.63 | 7.72 | 13.6M |
| 2025-04-25 | 7.80 | 7.83 | 7.66 | 7.71 | 13.3M |
| 2025-04-24 | 7.52 | 7.87 | 7.51 | 7.81 | 18.0M |
| 2025-04-23 | 7.38 | 7.59 | 7.38 | 7.51 | 18.1M |
| 2025-04-22 | 7.14 | 7.29 | 6.97 | 7.26 | 17.6M |
| 2025-04-17 | 6.99 | 7.20 | 6.92 | 7.17 | 20.1M |
| 2025-04-16 | 6.98 | 7.13 | 6.94 | 7.00 | 16.6M |
| 2025-04-15 | 7.19 | 7.27 | 6.99 | 7.05 | 11.6M |
| 2025-04-14 | 7.18 | 7.30 | 7.10 | 7.25 | 12.7M |
| 2025-04-11 | 7.01 | 7.11 | 6.84 | 7.04 | 16.5M |
| 2025-04-10 | 6.79 | 6.94 | 6.65 | 6.94 | 22.7M |
| 2025-04-09 | 6.50 | 6.99 | 6.45 | 6.84 | 43.2M |
| 2025-04-08 | 7.08 | 7.11 | 6.57 | 6.59 | 32.5M |
| 2025-04-07 | 7.00 | 7.43 | 6.93 | 7.01 | 18.5M |
| 2025-04-04 | 7.54 | 7.54 | 7.18 | 7.24 | 27.2M |
| 2025-04-03 | 7.47 | 7.79 | 7.43 | 7.79 | 20.3M |
| 2025-04-02 | 7.38 | 7.54 | 7.30 | 7.49 | 10.4M |
| 2025-04-01 | 7.36 | 7.50 | 7.33 | 7.37 | 10.9M |
| 2025-03-31 | 7.59 | 7.61 | 7.39 | 7.39 | 15.0M |
| 2025-03-28 | 7.75 | 7.76 | 7.55 | 7.63 | 8.6M |
| 2025-03-27 | 7.77 | 7.88 | 7.62 | 7.76 | 10.0M |
| 2025-03-26 | 7.69 | 7.77 | 7.59 | 7.71 | 13.4M |
| 2025-03-25 | 7.60 | 7.80 | 7.58 | 7.65 | 15.2M |
| 2025-03-24 | 7.74 | 7.76 | 7.54 | 7.59 | 8.1M |
| 2025-03-21 | 7.73 | 7.83 | 7.71 | 7.76 | 16.6M |
| 2025-03-20 | 7.88 | 7.97 | 7.75 | 7.80 | 16.7M |
| 2025-03-19 | 7.73 | 8.00 | 7.65 | 7.91 | 42.7M |
| 2025-03-18 | 7.75 | 7.79 | 7.61 | 7.69 | 14.2M |
| 2025-03-17 | 7.55 | 7.95 | 7.50 | 7.80 | 41.3M |
| 2025-03-14 | 7.18 | 7.51 | 7.16 | 7.47 | 19.3M |
| 2025-03-13 | 6.91 | 7.15 | 6.83 | 7.14 | 21.7M |
| 2025-03-12 | 7.00 | 7.05 | 6.87 | 6.91 | 14.2M |
| 2025-03-11 | 7.09 | 7.12 | 6.85 | 6.98 | 18.1M |
| 2025-03-10 | 7.21 | 7.28 | 7.02 | 7.09 | 16.0M |
| 2025-03-07 | 7.02 | 7.32 | 6.96 | 7.27 | 16.3M |
| 2025-03-06 | 7.13 | 7.24 | 6.98 | 7.06 | 29.2M |
| 2025-03-05 | 6.97 | 7.12 | 6.91 | 7.11 | 23.7M |
| 2025-02-28 | 7.10 | 7.24 | 7.00 | 7.09 | 226.1M |
| 2025-02-27 | 6.98 | 7.45 | 6.98 | 7.24 | 36.9M |
| 2025-02-26 | 7.20 | 7.28 | 7.00 | 7.00 | 40.1M |
| 2025-02-25 | 6.98 | 7.24 | 6.98 | 7.12 | 26.4M |
| 2025-02-24 | 7.31 | 7.36 | 6.92 | 6.96 | 45.3M |
| 2025-02-21 | 7.49 | 7.54 | 7.22 | 7.29 | 19.3M |
| 2025-02-20 | 7.46 | 7.60 | 7.42 | 7.47 | 17.2M |
| 2025-02-19 | 7.68 | 7.75 | 7.41 | 7.41 | 23.6M |
| 2025-02-18 | 7.77 | 7.94 | 7.71 | 7.77 | 22.3M |
| 2025-02-17 | 7.47 | 8.08 | 7.34 | 7.78 | 34.3M |
| 2025-02-14 | 7.28 | 7.65 | 7.28 | 7.58 | 26.0M |
| 2025-02-13 | 7.25 | 7.32 | 7.18 | 7.22 | 18.1M |
| 2025-02-12 | 7.47 | 7.47 | 7.11 | 7.31 | 34.1M |
| 2025-02-11 | 7.49 | 7.58 | 7.31 | 7.55 | 11.6M |
| 2025-02-10 | 7.18 | 7.50 | 7.18 | 7.45 | 21.6M |
| 2025-02-07 | 7.65 | 7.65 | 7.17 | 7.18 | 32.0M |
| 2025-02-06 | 7.52 | 7.69 | 7.42 | 7.65 | 21.8M |
| 2025-02-05 | 7.68 | 7.71 | 7.49 | 7.51 | 23.2M |
| 2025-02-04 | 7.78 | 7.80 | 7.61 | 7.68 | 10.9M |
| 2025-02-03 | 7.68 | 7.84 | 7.60 | 7.80 | 15.7M |
| 2025-01-31 | 8.03 | 8.09 | 7.74 | 7.74 | 19.3M |
| 2025-01-30 | 7.53 | 8.05 | 7.51 | 8.03 | 32.0M |
| 2025-01-29 | 7.70 | 7.70 | 7.47 | 7.48 | 14.6M |
| 2025-01-28 | 7.83 | 7.86 | 7.62 | 7.62 | 15.9M |
| 2025-01-27 | 7.51 | 7.90 | 7.46 | 7.83 | 22.2M |
| 2025-01-24 | 7.56 | 7.70 | 7.53 | 7.56 | 12.9M |
| 2025-01-23 | 7.74 | 7.84 | 7.51 | 7.57 | 31.3M |
| 2025-01-22 | 7.84 | 7.91 | 7.66 | 7.73 | 25.7M |
| 2025-01-21 | 7.70 | 7.83 | 7.57 | 7.75 | 27.0M |
| 2025-01-20 | 8.20 | 8.20 | 7.64 | 7.64 | 36.9M |
| 2025-01-17 | 8.73 | 8.75 | 8.20 | 8.20 | 28.5M |
| 2025-01-16 | 9.30 | 9.32 | 8.63 | 8.63 | 50.8M |
| 2025-01-15 | 8.31 | 8.68 | 8.30 | 8.58 | 29.3M |
| 2025-01-14 | 8.21 | 8.28 | 8.06 | 8.23 | 15.2M |
| 2025-01-13 | 8.11 | 8.49 | 8.07 | 8.21 | 18.1M |
| 2025-01-10 | 8.24 | 8.25 | 8.05 | 8.11 | 15.5M |
| 2025-01-09 | 8.15 | 8.30 | 8.10 | 8.21 | 8.0M |
| 2025-01-08 | 8.33 | 8.35 | 8.09 | 8.20 | 12.8M |
| 2025-01-07 | 8.41 | 8.52 | 8.30 | 8.38 | 17.0M |
| 2025-01-06 | 8.16 | 8.46 | 8.14 | 8.29 | 18.3M |
| 2025-01-03 | 8.01 | 8.10 | 7.92 | 8.05 | 14.6M |
| 2025-01-02 | 8.18 | 8.22 | 7.90 | 8.02 | 16.2M |