5.82
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.90 | 5.90 | 5.79 | 5.82 | 506.0K |
| 09:35 | 5.83 | 5.83 | 5.80 | 5.81 | 399.0K |
| 09:40 | 5.82 | 5.84 | 5.82 | 5.83 | 343.0K |
| 09:45 | 5.85 | 5.86 | 5.84 | 5.86 | 92.0K |
| 09:50 | 5.85 | 5.86 | 5.84 | 5.85 | 389.0K |
| 09:55 | 5.84 | 5.84 | 5.82 | 5.83 | 110.0K |
| 10:00 | 5.84 | 5.84 | 5.84 | 5.84 | 74.0K |
| 10:05 | 5.85 | 5.88 | 5.84 | 5.87 | 359.0K |
| 10:10 | 5.88 | 5.90 | 5.88 | 5.90 | 140.0K |
| 10:15 | 5.89 | 5.89 | 5.88 | 5.89 | 187.0K |
| 10:20 | 5.89 | 5.89 | 5.86 | 5.86 | 877.5K |
| 10:25 | 5.88 | 5.89 | 5.86 | 5.89 | 116.1K |
| 10:30 | 5.90 | 5.91 | 5.90 | 5.90 | 141.0K |
| 10:35 | 5.90 | 5.90 | 5.88 | 5.88 | 36.0K |
| 10:40 | 5.87 | 5.88 | 5.85 | 5.87 | 142.0K |
| 10:45 | 5.87 | 5.89 | 5.87 | 5.89 | 175.0K |
| 10:50 | 5.88 | 5.88 | 5.87 | 5.87 | 30.0K |
| 10:55 | 5.88 | 5.88 | 5.86 | 5.87 | 92.0K |
| 11:00 | 5.86 | 5.86 | 5.85 | 5.86 | 123.0K |
| 11:05 | 5.87 | 5.87 | 5.87 | 5.87 | 41.0K |
| 11:10 | 5.86 | 5.86 | 5.86 | 5.86 | 47.0K |
| 11:20 | 5.85 | 5.85 | 5.85 | 5.85 | 3.0K |
| 11:25 | 5.86 | 5.87 | 5.85 | 5.86 | 76.0K |
| 11:30 | 5.85 | 5.85 | 5.85 | 5.85 | 358.0K |
| 11:35 | 5.86 | 5.86 | 5.86 | 5.86 | 12.0K |
| 11:40 | 5.85 | 5.86 | 5.85 | 5.85 | 123.0K |
| 11:45 | 5.86 | 5.86 | 5.85 | 5.85 | 109.0K |
| 11:50 | 5.86 | 5.86 | 5.85 | 5.85 | 19.0K |
| 11:55 | 5.84 | 5.85 | 5.84 | 5.85 | 11.0K |
| 13:00 | 5.84 | 5.85 | 5.84 | 5.85 | 48.0K |
| 13:05 | 5.85 | 5.88 | 5.85 | 5.88 | 502.0K |
| 13:10 | 5.89 | 5.90 | 5.87 | 5.88 | 365.4K |
| 13:15 | 5.90 | 5.90 | 5.88 | 5.89 | 343.0K |
| 13:20 | 5.90 | 5.90 | 5.88 | 5.89 | 33.0K |
| 13:25 | 5.87 | 5.89 | 5.87 | 5.88 | 69.0K |
| 13:30 | 5.87 | 5.88 | 5.87 | 5.88 | 15.0K |
| 13:35 | 5.87 | 5.88 | 5.87 | 5.88 | 13.0K |
| 13:40 | 5.89 | 5.89 | 5.87 | 5.87 | 51.0K |
| 13:45 | 5.88 | 5.89 | 5.88 | 5.88 | 41.0K |
| 13:50 | 5.89 | 5.89 | 5.88 | 5.89 | 66.0K |
| 13:55 | 5.90 | 5.91 | 5.89 | 5.89 | 231.0K |
| 14:00 | 5.89 | 5.89 | 5.87 | 5.89 | 139.0K |
| 14:10 | 5.88 | 5.88 | 5.87 | 5.87 | 16.0K |
| 14:15 | 5.88 | 5.88 | 5.87 | 5.88 | 72.0K |
| 14:20 | 5.88 | 5.88 | 5.87 | 5.87 | 33.0K |
| 14:25 | 5.87 | 5.87 | 5.86 | 5.87 | 16.0K |
| 14:30 | 5.87 | 5.87 | 5.85 | 5.86 | 38.0K |
| 14:35 | 5.86 | 5.86 | 5.83 | 5.85 | 922.0K |
| 14:40 | 5.82 | 5.85 | 5.82 | 5.85 | 810.0K |
| 14:45 | 5.84 | 5.85 | 5.84 | 5.84 | 17.0K |
| 14:50 | 5.85 | 5.85 | 5.82 | 5.83 | 297.2K |
| 14:55 | 5.82 | 5.84 | 5.82 | 5.83 | 472.0K |
| 15:00 | 5.84 | 5.84 | 5.82 | 5.82 | 184.0K |
| 15:05 | 5.83 | 5.83 | 5.80 | 5.81 | 1,063.0K |
| 15:10 | 5.82 | 5.82 | 5.81 | 5.81 | 136.0K |
| 15:15 | 5.82 | 5.82 | 5.78 | 5.80 | 969.0K |
| 15:20 | 5.78 | 5.81 | 5.78 | 5.81 | 316.0K |
| 15:25 | 5.82 | 5.82 | 5.81 | 5.81 | 44.0K |
| 15:30 | 5.82 | 5.82 | 5.81 | 5.82 | 65.0K |
| 15:35 | 5.81 | 5.82 | 5.80 | 5.80 | 129.0K |
| 15:40 | 5.81 | 5.81 | 5.80 | 5.81 | 58.0K |
| 15:45 | 5.81 | 5.82 | 5.80 | 5.81 | 407.0K |
| 15:50 | 5.82 | 5.83 | 5.80 | 5.81 | 272.8K |
| 15:55 | 5.84 | 5.84 | 5.81 | 5.82 | 1,515.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.82 | 5.91 | 5.78 | 5.82 | 14.9M |
| 2025-09-25 | 6.08 | 6.08 | 5.92 | 5.94 | 18.3M |
| 2025-09-24 | 6.08 | 6.14 | 5.95 | 6.01 | 11.1M |
| 2025-09-23 | 6.06 | 6.15 | 6.01 | 6.03 | 8.3M |
| 2025-09-22 | 6.13 | 6.17 | 6.03 | 6.07 | 9.8M |
| 2025-09-19 | 6.05 | 6.29 | 6.05 | 6.08 | 39.1M |
| 2025-09-18 | 6.18 | 6.18 | 5.94 | 6.01 | 14.5M |
| 2025-09-17 | 6.10 | 6.17 | 6.06 | 6.17 | 7.9M |
| 2025-09-16 | 6.06 | 6.15 | 6.04 | 6.11 | 10.6M |
| 2025-09-15 | 6.16 | 6.19 | 6.04 | 6.10 | 13.7M |
| 2025-09-12 | 6.29 | 6.29 | 6.12 | 6.17 | 15.7M |
| 2025-09-11 | 5.97 | 6.27 | 5.95 | 6.23 | 26.7M |
| 2025-09-10 | 6.06 | 6.07 | 5.97 | 5.99 | 19.4M |
| 2025-09-09 | 6.06 | 6.10 | 5.97 | 6.01 | 17.5M |
| 2025-09-08 | 6.01 | 6.10 | 5.99 | 6.06 | 12.2M |
| 2025-09-05 | 5.91 | 6.03 | 5.91 | 6.00 | 10.6M |
| 2025-09-04 | 5.97 | 6.01 | 5.86 | 5.92 | 17.3M |
| 2025-09-03 | 6.08 | 6.10 | 5.88 | 5.93 | 18.0M |
| 2025-09-02 | 6.09 | 6.10 | 5.93 | 5.98 | 33.2M |
| 2025-09-01 | 6.27 | 6.30 | 6.01 | 6.09 | 42.4M |
| 2025-08-29 | 6.35 | 6.41 | 6.27 | 6.27 | 18.4M |
| 2025-08-28 | 6.30 | 6.39 | 6.20 | 6.32 | 27.7M |
| 2025-08-27 | 6.38 | 6.44 | 6.27 | 6.30 | 33.4M |
| 2025-08-26 | 6.36 | 6.43 | 6.29 | 6.38 | 27.6M |
| 2025-08-25 | 6.23 | 6.55 | 6.23 | 6.36 | 47.1M |
| 2025-08-22 | 6.14 | 6.20 | 6.06 | 6.14 | 31.3M |
| 2025-08-21 | 5.81 | 6.18 | 5.78 | 6.15 | 55.0M |
| 2025-08-20 | 5.77 | 5.86 | 5.71 | 5.81 | 24.6M |
| 2025-08-19 | 5.78 | 5.81 | 5.73 | 5.76 | 18.6M |
| 2025-08-18 | 5.68 | 5.84 | 5.68 | 5.74 | 22.2M |
| 2025-08-15 | 5.73 | 5.73 | 5.64 | 5.66 | 18.7M |
| 2025-08-14 | 5.73 | 5.79 | 5.69 | 5.73 | 17.6M |
| 2025-08-13 | 5.71 | 5.79 | 5.64 | 5.72 | 29.6M |
| 2025-08-12 | 5.60 | 5.71 | 5.58 | 5.71 | 20.6M |
| 2025-08-11 | 5.63 | 5.68 | 5.58 | 5.62 | 15.6M |
| 2025-08-08 | 5.60 | 5.65 | 5.54 | 5.64 | 10.6M |
| 2025-08-07 | 5.59 | 5.66 | 5.54 | 5.60 | 20.0M |
| 2025-08-06 | 5.50 | 5.58 | 5.49 | 5.54 | 10.7M |
| 2025-08-05 | 5.39 | 5.50 | 5.39 | 5.50 | 8.0M |
| 2025-08-04 | 5.39 | 5.40 | 5.33 | 5.39 | 15.4M |
| 2025-08-01 | 5.42 | 5.50 | 5.35 | 5.41 | 25.0M |
| 2025-07-31 | 5.60 | 5.63 | 5.40 | 5.44 | 29.3M |
| 2025-07-30 | 5.60 | 5.69 | 5.58 | 5.63 | 14.1M |
| 2025-07-29 | 5.61 | 5.63 | 5.51 | 5.60 | 28.1M |
| 2025-07-28 | 5.67 | 5.72 | 5.57 | 5.61 | 24.2M |
| 2025-07-25 | 5.69 | 5.73 | 5.63 | 5.67 | 23.6M |
| 2025-07-24 | 5.80 | 5.82 | 5.70 | 5.73 | 23.8M |
| 2025-07-23 | 5.85 | 5.85 | 5.74 | 5.77 | 19.7M |
| 2025-07-22 | 5.53 | 5.86 | 5.52 | 5.82 | 51.2M |
| 2025-07-21 | 5.44 | 5.55 | 5.42 | 5.53 | 28.0M |
| 2025-07-18 | 5.42 | 5.43 | 5.36 | 5.41 | 21.4M |
| 2025-07-17 | 5.43 | 5.43 | 5.34 | 5.42 | 13.6M |
| 2025-07-16 | 5.31 | 5.44 | 5.30 | 5.43 | 33.1M |
| 2025-07-15 | 5.23 | 5.31 | 5.17 | 5.31 | 30.1M |
| 2025-07-14 | 5.14 | 5.40 | 5.13 | 5.23 | 114.7M |
| 2025-07-11 | 4.97 | 5.01 | 4.92 | 4.93 | 16.8M |
| 2025-07-10 | 4.92 | 4.95 | 4.91 | 4.94 | 8.8M |
| 2025-07-09 | 4.80 | 4.93 | 4.80 | 4.92 | 18.6M |
| 2025-07-08 | 4.81 | 4.83 | 4.76 | 4.82 | 8.4M |
| 2025-07-07 | 4.81 | 4.83 | 4.76 | 4.82 | 6.5M |
| 2025-07-04 | 4.82 | 4.84 | 4.77 | 4.80 | 8.3M |
| 2025-07-03 | 4.80 | 4.85 | 4.80 | 4.82 | 10.3M |
| 2025-07-02 | 4.72 | 4.89 | 4.72 | 4.82 | 22.5M |
| 2025-06-30 | 4.73 | 4.75 | 4.69 | 4.74 | 11.1M |
| 2025-06-27 | 4.80 | 4.84 | 4.65 | 4.73 | 30.1M |
| 2025-06-26 | 4.85 | 4.87 | 4.76 | 4.78 | 20.4M |
| 2025-06-25 | 4.82 | 4.86 | 4.76 | 4.85 | 15.3M |
| 2025-06-24 | 4.76 | 4.82 | 4.76 | 4.79 | 23.1M |
| 2025-06-23 | 4.81 | 4.81 | 4.74 | 4.79 | 22.2M |
| 2025-06-20 | 4.82 | 4.88 | 4.77 | 4.81 | 20.4M |
| 2025-06-19 | 5.13 | 5.14 | 4.95 | 5.00 | 21.2M |
| 2025-06-18 | 5.20 | 5.20 | 5.11 | 5.12 | 19.8M |
| 2025-06-17 | 5.21 | 5.25 | 5.15 | 5.20 | 19.9M |
| 2025-06-16 | 5.22 | 5.23 | 5.15 | 5.18 | 19.6M |
| 2025-06-13 | 5.22 | 5.24 | 5.15 | 5.22 | 15.5M |
| 2025-06-12 | 5.21 | 5.22 | 5.12 | 5.21 | 22.6M |
| 2025-06-11 | 5.16 | 5.21 | 5.12 | 5.20 | 24.2M |
| 2025-06-10 | 5.10 | 5.15 | 5.07 | 5.13 | 17.7M |
| 2025-06-09 | 5.10 | 5.16 | 5.08 | 5.11 | 18.2M |
| 2025-06-06 | 5.07 | 5.15 | 5.05 | 5.11 | 24.3M |
| 2025-06-05 | 5.01 | 5.07 | 4.98 | 5.07 | 10.7M |
| 2025-06-04 | 5.06 | 5.06 | 4.98 | 5.01 | 13.1M |
| 2025-06-03 | 4.95 | 5.06 | 4.95 | 5.06 | 12.8M |
| 2025-06-02 | 4.98 | 4.98 | 4.85 | 4.94 | 4.8M |
| 2025-05-30 | 5.09 | 5.09 | 5.00 | 5.02 | 14.6M |
| 2025-05-29 | 5.05 | 5.09 | 5.03 | 5.09 | 9.0M |
| 2025-05-28 | 5.01 | 5.07 | 5.00 | 5.06 | 11.2M |
| 2025-05-27 | 5.04 | 5.08 | 5.03 | 5.07 | 5.2M |
| 2025-05-26 | 5.00 | 5.08 | 4.98 | 5.04 | 8.1M |
| 2025-05-23 | 4.98 | 5.09 | 4.98 | 5.03 | 13.4M |
| 2025-05-22 | 4.98 | 5.05 | 4.92 | 4.98 | 23.4M |
| 2025-05-21 | 4.94 | 4.98 | 4.93 | 4.98 | 9.9M |
| 2025-05-20 | 4.92 | 4.97 | 4.88 | 4.95 | 10.2M |
| 2025-05-19 | 4.89 | 4.93 | 4.86 | 4.92 | 7.5M |
| 2025-05-16 | 4.92 | 4.97 | 4.86 | 4.89 | 10.9M |
| 2025-05-15 | 5.02 | 5.02 | 4.92 | 4.96 | 9.9M |
| 2025-05-14 | 4.98 | 5.02 | 4.92 | 5.00 | 11.2M |
| 2025-05-13 | 5.01 | 5.06 | 4.92 | 4.95 | 22.9M |
| 2025-05-12 | 4.88 | 4.98 | 4.88 | 4.94 | 19.6M |
| 2025-05-09 | 4.89 | 4.89 | 4.83 | 4.85 | 8.2M |
| 2025-05-08 | 4.85 | 4.90 | 4.80 | 4.89 | 8.9M |
| 2025-05-07 | 4.84 | 4.89 | 4.78 | 4.81 | 16.1M |
| 2025-05-06 | 4.75 | 4.84 | 4.70 | 4.83 | 14.6M |
| 2025-05-02 | 4.81 | 4.85 | 4.74 | 4.76 | 3.8M |
| 2025-04-30 | 4.82 | 4.89 | 4.74 | 4.78 | 20.1M |
| 2025-04-29 | 4.74 | 4.79 | 4.72 | 4.79 | 7.3M |
| 2025-04-28 | 4.69 | 4.77 | 4.67 | 4.74 | 13.5M |
| 2025-04-25 | 4.74 | 4.78 | 4.68 | 4.69 | 13.3M |
| 2025-04-24 | 4.78 | 4.81 | 4.70 | 4.74 | 14.3M |
| 2025-04-23 | 4.74 | 4.84 | 4.73 | 4.80 | 12.8M |
| 2025-04-22 | 4.70 | 4.83 | 4.67 | 4.72 | 27.7M |
| 2025-04-17 | 4.69 | 4.76 | 4.69 | 4.70 | 7.0M |
| 2025-04-16 | 4.65 | 4.74 | 4.62 | 4.71 | 13.0M |
| 2025-04-15 | 4.68 | 4.72 | 4.63 | 4.69 | 16.7M |
| 2025-04-14 | 4.68 | 4.71 | 4.59 | 4.68 | 24.3M |
| 2025-04-11 | 4.53 | 4.69 | 4.49 | 4.64 | 29.4M |
| 2025-04-10 | 4.60 | 4.65 | 4.53 | 4.55 | 25.2M |
| 2025-04-09 | 4.47 | 4.59 | 4.31 | 4.55 | 35.8M |
| 2025-04-08 | 4.35 | 4.52 | 4.35 | 4.49 | 72.3M |
| 2025-04-07 | 4.49 | 4.49 | 4.11 | 4.13 | 43.8M |
| 2025-04-03 | 4.62 | 4.70 | 4.58 | 4.63 | 25.2M |
| 2025-04-02 | 4.67 | 4.71 | 4.60 | 4.63 | 38.2M |
| 2025-04-01 | 4.86 | 4.92 | 4.60 | 4.63 | 74.6M |
| 2025-03-31 | 5.00 | 5.00 | 4.64 | 4.84 | 129.3M |
| 2025-03-28 | 5.08 | 5.11 | 4.99 | 5.05 | 20.7M |
| 2025-03-27 | 5.10 | 5.12 | 5.04 | 5.08 | 10.6M |
| 2025-03-26 | 5.16 | 5.16 | 5.02 | 5.08 | 15.5M |
| 2025-03-25 | 5.08 | 5.19 | 5.06 | 5.08 | 25.2M |
| 2025-03-24 | 5.20 | 5.26 | 5.08 | 5.12 | 23.2M |
| 2025-03-21 | 5.24 | 5.32 | 5.16 | 5.20 | 19.6M |
| 2025-03-20 | 5.28 | 5.32 | 5.23 | 5.26 | 15.6M |
| 2025-03-19 | 5.35 | 5.43 | 5.28 | 5.31 | 15.9M |
| 2025-03-18 | 5.35 | 5.37 | 5.31 | 5.36 | 11.6M |
| 2025-03-17 | 5.33 | 5.38 | 5.29 | 5.32 | 12.3M |
| 2025-03-14 | 5.25 | 5.37 | 5.21 | 5.34 | 22.4M |
| 2025-03-13 | 5.20 | 5.29 | 5.14 | 5.26 | 16.7M |
| 2025-03-12 | 5.22 | 5.29 | 5.18 | 5.25 | 15.1M |
| 2025-03-11 | 5.20 | 5.23 | 5.02 | 5.21 | 20.6M |
| 2025-03-10 | 5.22 | 5.32 | 5.21 | 5.28 | 12.8M |
| 2025-03-07 | 5.28 | 5.32 | 5.23 | 5.24 | 14.4M |
| 2025-03-06 | 5.28 | 5.32 | 5.22 | 5.28 | 17.0M |
| 2025-03-05 | 5.21 | 5.32 | 5.21 | 5.27 | 15.8M |
| 2025-03-04 | 5.16 | 5.26 | 5.14 | 5.21 | 12.5M |
| 2025-03-03 | 5.13 | 5.29 | 5.13 | 5.22 | 27.1M |
| 2025-02-28 | 5.23 | 5.25 | 5.14 | 5.16 | 31.3M |
| 2025-02-27 | 5.15 | 5.25 | 5.14 | 5.25 | 29.6M |
| 2025-02-26 | 5.11 | 5.20 | 5.10 | 5.16 | 16.3M |
| 2025-02-25 | 5.14 | 5.23 | 5.08 | 5.10 | 25.4M |
| 2025-02-24 | 5.02 | 5.25 | 5.01 | 5.21 | 42.9M |
| 2025-02-21 | 4.97 | 5.07 | 4.95 | 5.04 | 28.3M |
| 2025-02-20 | 5.00 | 5.02 | 4.92 | 4.97 | 19.7M |
| 2025-02-19 | 4.96 | 5.08 | 4.96 | 5.02 | 15.3M |
| 2025-02-18 | 4.88 | 5.07 | 4.84 | 5.01 | 31.5M |
| 2025-02-17 | 4.86 | 4.92 | 4.80 | 4.88 | 16.7M |
| 2025-02-14 | 4.78 | 4.86 | 4.78 | 4.86 | 19.7M |
| 2025-02-13 | 4.84 | 4.89 | 4.77 | 4.78 | 22.0M |
| 2025-02-12 | 4.77 | 4.86 | 4.76 | 4.84 | 17.6M |
| 2025-02-11 | 4.86 | 4.86 | 4.70 | 4.77 | 29.1M |
| 2025-02-10 | 4.83 | 4.91 | 4.81 | 4.86 | 21.0M |
| 2025-02-07 | 4.82 | 4.91 | 4.80 | 4.89 | 13.1M |
| 2025-02-06 | 4.82 | 4.89 | 4.78 | 4.85 | 24.0M |
| 2025-02-05 | 4.90 | 4.93 | 4.78 | 4.88 | 33.8M |
| 2025-02-04 | 4.89 | 4.99 | 4.89 | 4.93 | 12.1M |
| 2025-02-03 | 4.89 | 4.99 | 4.85 | 4.90 | 7.0M |
| 2025-01-28 | 4.90 | 4.96 | 4.86 | 4.95 | 4.9M |
| 2025-01-27 | 4.95 | 4.97 | 4.91 | 4.93 | 7.6M |
| 2025-01-24 | 4.85 | 4.96 | 4.85 | 4.93 | 15.1M |
| 2025-01-23 | 4.84 | 4.95 | 4.82 | 4.89 | 11.7M |
| 2025-01-22 | 4.87 | 4.92 | 4.78 | 4.81 | 11.8M |
| 2025-01-21 | 4.96 | 4.99 | 4.87 | 4.89 | 10.0M |
| 2025-01-20 | 4.95 | 5.04 | 4.92 | 4.95 | 20.0M |
| 2025-01-17 | 4.95 | 4.95 | 4.88 | 4.95 | 19.6M |
| 2025-01-16 | 4.86 | 4.95 | 4.85 | 4.89 | 13.6M |
| 2025-01-15 | 4.84 | 4.94 | 4.80 | 4.86 | 17.4M |
| 2025-01-14 | 4.74 | 4.86 | 4.70 | 4.84 | 24.0M |
| 2025-01-13 | 4.74 | 4.78 | 4.67 | 4.70 | 15.4M |
| 2025-01-10 | 4.76 | 4.81 | 4.74 | 4.74 | 10.0M |
| 2025-01-09 | 4.76 | 4.80 | 4.73 | 4.79 | 7.0M |
| 2025-01-08 | 4.75 | 4.79 | 4.69 | 4.76 | 12.1M |
| 2025-01-07 | 4.87 | 4.87 | 4.74 | 4.80 | 16.9M |
| 2025-01-06 | 4.86 | 4.89 | 4.78 | 4.87 | 14.5M |
| 2025-01-03 | 4.87 | 4.88 | 4.82 | 4.85 | 20.1M |
| 2025-01-02 | 5.01 | 5.04 | 4.79 | 4.87 | 40.7M |