5.38
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.58 | 5.68 | 5.55 | 5.67 | 4,286.0K |
| 09:35 | 5.67 | 5.73 | 5.63 | 5.66 | 3,488.4K |
| 09:40 | 5.66 | 5.70 | 5.64 | 5.64 | 1,725.0K |
| 09:45 | 5.64 | 5.65 | 5.60 | 5.61 | 850.9K |
| 09:50 | 5.62 | 5.65 | 5.61 | 5.62 | 606.2K |
| 09:55 | 5.62 | 5.67 | 5.62 | 5.63 | 1,082.6K |
| 10:00 | 5.64 | 5.64 | 5.62 | 5.62 | 409.8K |
| 10:05 | 5.62 | 5.62 | 5.58 | 5.60 | 869.7K |
| 10:10 | 5.59 | 5.63 | 5.59 | 5.63 | 747.7K |
| 10:15 | 5.62 | 5.64 | 5.62 | 5.63 | 310.6K |
| 10:20 | 5.63 | 5.63 | 5.60 | 5.60 | 337.9K |
| 10:25 | 5.60 | 5.61 | 5.60 | 5.61 | 383.9K |
| 10:30 | 5.61 | 5.61 | 5.58 | 5.59 | 582.8K |
| 10:35 | 5.59 | 5.60 | 5.58 | 5.59 | 230.5K |
| 10:40 | 5.59 | 5.61 | 5.58 | 5.59 | 173.0K |
| 10:45 | 5.59 | 5.60 | 5.58 | 5.59 | 195.3K |
| 10:50 | 5.59 | 5.59 | 5.58 | 5.59 | 220.9K |
| 10:55 | 5.59 | 5.60 | 5.58 | 5.59 | 195.6K |
| 11:00 | 5.59 | 5.59 | 5.58 | 5.58 | 119.6K |
| 11:05 | 5.59 | 5.59 | 5.57 | 5.57 | 454.7K |
| 11:10 | 5.57 | 5.57 | 5.56 | 5.56 | 209.7K |
| 11:15 | 5.57 | 5.64 | 5.56 | 5.61 | 529.2K |
| 11:20 | 5.60 | 5.62 | 5.58 | 5.59 | 272.0K |
| 11:25 | 5.60 | 5.60 | 5.59 | 5.60 | 174.9K |
| 13:00 | 5.61 | 5.61 | 5.56 | 5.57 | 499.9K |
| 13:05 | 5.57 | 5.57 | 5.54 | 5.57 | 521.5K |
| 13:10 | 5.57 | 5.57 | 5.55 | 5.56 | 283.2K |
| 13:15 | 5.55 | 5.56 | 5.54 | 5.55 | 281.9K |
| 13:20 | 5.54 | 5.56 | 5.54 | 5.55 | 252.8K |
| 13:25 | 5.54 | 5.55 | 5.54 | 5.54 | 92.7K |
| 13:30 | 5.55 | 5.55 | 5.52 | 5.53 | 428.4K |
| 13:35 | 5.53 | 5.54 | 5.52 | 5.53 | 177.5K |
| 13:40 | 5.52 | 5.53 | 5.52 | 5.53 | 161.9K |
| 13:45 | 5.52 | 5.54 | 5.52 | 5.54 | 114.7K |
| 13:50 | 5.54 | 5.54 | 5.51 | 5.51 | 342.3K |
| 13:55 | 5.51 | 5.53 | 5.51 | 5.51 | 207.0K |
| 14:00 | 5.52 | 5.52 | 5.51 | 5.52 | 355.5K |
| 14:05 | 5.52 | 5.53 | 5.51 | 5.52 | 143.5K |
| 14:10 | 5.52 | 5.54 | 5.52 | 5.53 | 224.7K |
| 14:15 | 5.53 | 5.53 | 5.52 | 5.53 | 137.7K |
| 14:20 | 5.53 | 5.53 | 5.51 | 5.52 | 217.5K |
| 14:25 | 5.52 | 5.52 | 5.50 | 5.52 | 376.1K |
| 14:30 | 5.52 | 5.53 | 5.50 | 5.50 | 254.1K |
| 14:35 | 5.51 | 5.51 | 5.49 | 5.49 | 702.9K |
| 14:40 | 5.49 | 5.51 | 5.49 | 5.51 | 764.8K |
| 14:45 | 5.51 | 5.51 | 5.49 | 5.50 | 523.9K |
| 14:50 | 5.49 | 5.50 | 5.48 | 5.49 | 566.6K |
| 14:55 | 5.48 | 5.50 | 5.47 | 5.47 | 407.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.51 | 5.53 | 5.35 | 5.38 | 20.4M |
| 2025-09-26 | 5.58 | 5.73 | 5.45 | 5.45 | 27.0M |
| 2025-09-25 | 5.53 | 5.63 | 5.46 | 5.54 | 27.0M |
| 2025-09-24 | 5.40 | 5.69 | 5.33 | 5.55 | 36.9M |
| 2025-09-23 | 5.36 | 5.46 | 5.16 | 5.43 | 25.0M |
| 2025-09-22 | 5.47 | 5.59 | 5.34 | 5.37 | 28.4M |
| 2025-09-19 | 5.21 | 5.74 | 5.12 | 5.46 | 44.5M |
| 2025-09-18 | 5.36 | 5.38 | 5.17 | 5.23 | 24.1M |
| 2025-09-17 | 5.37 | 5.45 | 5.26 | 5.41 | 24.6M |
| 2025-09-16 | 5.32 | 5.37 | 5.25 | 5.34 | 15.5M |
| 2025-09-15 | 5.44 | 5.46 | 5.31 | 5.31 | 18.5M |
| 2025-09-12 | 5.45 | 5.46 | 5.36 | 5.38 | 17.5M |
| 2025-09-11 | 5.44 | 5.45 | 5.36 | 5.45 | 19.6M |
| 2025-09-10 | 5.51 | 5.53 | 5.42 | 5.47 | 26.3M |
| 2025-09-09 | 5.38 | 5.68 | 5.34 | 5.58 | 46.3M |
| 2025-09-08 | 5.42 | 5.43 | 5.34 | 5.39 | 18.0M |
| 2025-09-05 | 5.36 | 5.42 | 5.30 | 5.42 | 22.3M |
| 2025-09-04 | 5.38 | 5.52 | 5.27 | 5.38 | 29.6M |
| 2025-09-03 | 5.65 | 5.65 | 5.34 | 5.42 | 38.9M |
| 2025-09-02 | 5.48 | 5.72 | 5.42 | 5.68 | 56.7M |
| 2025-09-01 | 5.60 | 5.60 | 5.45 | 5.51 | 51.7M |
| 2025-08-29 | 5.56 | 5.87 | 5.36 | 5.72 | 105.1M |
| 2025-08-28 | 5.15 | 5.50 | 5.15 | 5.50 | 63.4M |
| 2025-08-27 | 5.16 | 5.16 | 4.99 | 5.00 | 22.9M |
| 2025-08-26 | 5.08 | 5.18 | 5.08 | 5.16 | 20.1M |
| 2025-08-25 | 5.13 | 5.15 | 5.07 | 5.11 | 14.5M |
| 2025-08-22 | 5.13 | 5.15 | 5.08 | 5.13 | 15.9M |
| 2025-08-21 | 5.12 | 5.21 | 5.11 | 5.14 | 16.1M |
| 2025-08-20 | 5.04 | 5.15 | 5.02 | 5.15 | 23.5M |
| 2025-08-19 | 5.03 | 5.08 | 5.00 | 5.05 | 12.3M |
| 2025-08-18 | 5.03 | 5.12 | 5.02 | 5.05 | 19.0M |
| 2025-08-15 | 4.97 | 5.02 | 4.97 | 5.02 | 12.8M |
| 2025-08-14 | 5.17 | 5.20 | 4.97 | 4.97 | 26.9M |
| 2025-08-13 | 5.16 | 5.18 | 5.12 | 5.16 | 14.2M |
| 2025-08-12 | 5.13 | 5.17 | 5.11 | 5.15 | 14.3M |
| 2025-08-11 | 5.09 | 5.17 | 5.09 | 5.13 | 15.5M |
| 2025-08-08 | 5.08 | 5.10 | 5.00 | 5.10 | 12.3M |
| 2025-08-07 | 5.07 | 5.19 | 5.06 | 5.09 | 15.0M |
| 2025-08-06 | 5.09 | 5.11 | 5.03 | 5.06 | 10.1M |
| 2025-08-05 | 5.00 | 5.09 | 4.99 | 5.08 | 11.5M |
| 2025-08-04 | 4.93 | 5.00 | 4.91 | 5.00 | 7.3M |
| 2025-08-01 | 4.93 | 4.99 | 4.93 | 4.95 | 9.5M |
| 2025-07-31 | 5.05 | 5.08 | 4.92 | 4.94 | 15.4M |
| 2025-07-30 | 5.02 | 5.08 | 5.01 | 5.06 | 12.0M |
| 2025-07-29 | 5.09 | 5.10 | 5.00 | 5.03 | 13.8M |
| 2025-07-28 | 5.17 | 5.17 | 5.08 | 5.10 | 14.3M |
| 2025-07-25 | 5.12 | 5.17 | 5.07 | 5.17 | 17.0M |
| 2025-07-24 | 5.11 | 5.16 | 5.10 | 5.13 | 15.5M |
| 2025-07-23 | 5.12 | 5.27 | 5.06 | 5.11 | 27.1M |
| 2025-07-22 | 5.10 | 5.15 | 5.04 | 5.14 | 18.7M |
| 2025-07-21 | 5.01 | 5.11 | 5.00 | 5.10 | 15.9M |
| 2025-07-18 | 4.99 | 5.03 | 4.96 | 4.99 | 9.7M |
| 2025-07-17 | 4.98 | 5.04 | 4.94 | 4.99 | 13.3M |
| 2025-07-16 | 4.95 | 5.00 | 4.92 | 4.98 | 9.2M |
| 2025-07-15 | 5.05 | 5.05 | 4.91 | 4.94 | 18.9M |
| 2025-07-14 | 5.08 | 5.15 | 5.05 | 5.08 | 10.8M |
| 2025-07-11 | 5.06 | 5.11 | 5.04 | 5.08 | 12.1M |
| 2025-07-10 | 5.03 | 5.06 | 5.01 | 5.06 | 10.4M |
| 2025-07-09 | 5.10 | 5.10 | 5.03 | 5.03 | 13.8M |
| 2025-07-08 | 5.09 | 5.18 | 5.06 | 5.10 | 16.2M |
| 2025-07-07 | 4.99 | 5.09 | 4.97 | 5.06 | 11.5M |
| 2025-07-04 | 5.05 | 5.12 | 5.00 | 5.01 | 16.4M |
| 2025-07-03 | 5.11 | 5.13 | 5.05 | 5.06 | 15.8M |
| 2025-07-02 | 5.08 | 5.16 | 5.00 | 5.12 | 23.2M |
| 2025-07-01 | 5.30 | 5.31 | 5.12 | 5.16 | 29.7M |
| 2025-06-30 | 5.35 | 5.35 | 5.25 | 5.30 | 19.5M |
| 2025-06-27 | 5.22 | 5.39 | 5.18 | 5.35 | 35.5M |
| 2025-06-26 | 5.04 | 5.42 | 5.04 | 5.21 | 42.1M |
| 2025-06-25 | 5.04 | 5.08 | 5.01 | 5.06 | 18.0M |
| 2025-06-24 | 5.04 | 5.08 | 5.01 | 5.06 | 20.6M |
| 2025-06-23 | 4.93 | 5.07 | 4.91 | 5.04 | 15.8M |
| 2025-06-20 | 4.92 | 5.04 | 4.88 | 4.98 | 20.2M |
| 2025-06-19 | 4.96 | 5.14 | 4.91 | 4.96 | 34.3M |
| 2025-06-18 | 5.02 | 5.05 | 4.92 | 4.96 | 20.9M |
| 2025-06-17 | 5.11 | 5.13 | 4.96 | 5.02 | 29.6M |
| 2025-06-16 | 5.15 | 5.19 | 5.06 | 5.08 | 27.4M |
| 2025-06-13 | 5.45 | 5.45 | 5.10 | 5.13 | 47.2M |
| 2025-06-12 | 5.46 | 5.50 | 5.35 | 5.47 | 41.5M |
| 2025-06-11 | 5.68 | 5.72 | 5.49 | 5.50 | 64.2M |
| 2025-06-10 | 5.61 | 6.07 | 5.56 | 5.80 | 98.4M |
| 2025-06-09 | 5.56 | 6.09 | 5.41 | 5.70 | 121.7M |
| 2025-06-06 | 5.09 | 5.61 | 5.03 | 5.61 | 85.9M |
| 2025-06-05 | 5.19 | 5.25 | 5.06 | 5.10 | 51.6M |
| 2025-06-04 | 5.40 | 5.56 | 5.13 | 5.19 | 101.0M |
| 2025-06-03 | 4.71 | 5.21 | 4.71 | 5.21 | 50.8M |
| 2025-05-30 | 4.87 | 4.90 | 4.73 | 4.74 | 15.1M |
| 2025-05-29 | 4.80 | 4.92 | 4.79 | 4.89 | 14.5M |
| 2025-05-28 | 4.89 | 4.92 | 4.79 | 4.81 | 11.6M |
| 2025-05-27 | 4.80 | 4.90 | 4.75 | 4.89 | 14.7M |
| 2025-05-26 | 4.75 | 4.86 | 4.74 | 4.81 | 13.3M |
| 2025-05-23 | 4.79 | 4.89 | 4.75 | 4.77 | 15.6M |
| 2025-05-22 | 4.86 | 4.89 | 4.79 | 4.79 | 15.3M |
| 2025-05-21 | 4.94 | 4.97 | 4.82 | 4.90 | 26.2M |
| 2025-05-20 | 4.86 | 5.14 | 4.86 | 4.98 | 46.2M |
| 2025-05-19 | 4.70 | 4.84 | 4.62 | 4.83 | 29.2M |
| 2025-05-16 | 4.75 | 4.85 | 4.75 | 4.85 | 12.9M |
| 2025-05-15 | 4.82 | 4.82 | 4.73 | 4.78 | 8.7M |
| 2025-05-14 | 4.80 | 4.83 | 4.74 | 4.81 | 13.2M |
| 2025-05-13 | 4.89 | 4.93 | 4.77 | 4.80 | 17.7M |
| 2025-05-12 | 4.81 | 4.97 | 4.81 | 4.88 | 24.0M |
| 2025-05-09 | 4.76 | 4.80 | 4.71 | 4.79 | 19.6M |
| 2025-05-08 | 4.60 | 4.76 | 4.58 | 4.76 | 23.4M |
| 2025-05-07 | 4.61 | 4.65 | 4.58 | 4.62 | 17.0M |
| 2025-05-06 | 4.50 | 4.59 | 4.50 | 4.58 | 16.2M |
| 2025-04-30 | 4.42 | 4.64 | 4.42 | 4.49 | 20.9M |
| 2025-04-29 | 4.49 | 4.51 | 4.41 | 4.43 | 18.5M |
| 2025-04-28 | 4.70 | 4.71 | 4.51 | 4.51 | 27.5M |
| 2025-04-25 | 4.59 | 4.83 | 4.56 | 4.63 | 49.6M |
| 2025-04-24 | 4.52 | 4.54 | 4.38 | 4.39 | 17.2M |
| 2025-04-23 | 4.55 | 4.64 | 4.53 | 4.53 | 14.4M |
| 2025-04-22 | 4.46 | 4.61 | 4.46 | 4.55 | 20.1M |
| 2025-04-21 | 4.45 | 4.52 | 4.43 | 4.47 | 13.8M |
| 2025-04-18 | 4.46 | 4.47 | 4.38 | 4.45 | 14.2M |
| 2025-04-17 | 4.44 | 4.54 | 4.41 | 4.46 | 17.2M |
| 2025-04-16 | 4.68 | 4.71 | 4.37 | 4.48 | 33.7M |
| 2025-04-15 | 4.77 | 4.82 | 4.60 | 4.66 | 27.7M |
| 2025-04-14 | 4.75 | 4.85 | 4.72 | 4.78 | 39.2M |
| 2025-04-11 | 4.78 | 4.97 | 4.71 | 4.71 | 49.5M |
| 2025-04-10 | 4.83 | 5.05 | 4.80 | 4.82 | 72.7M |
| 2025-04-09 | 4.74 | 4.95 | 4.50 | 4.82 | 93.4M |
| 2025-04-08 | 4.37 | 5.15 | 4.37 | 5.00 | 104.7M |
| 2025-04-07 | 5.00 | 5.28 | 4.68 | 4.74 | 121.5M |
| 2025-04-03 | 4.36 | 4.80 | 4.31 | 4.80 | 28.1M |
| 2025-04-02 | 4.36 | 4.43 | 4.31 | 4.36 | 8.2M |
| 2025-04-01 | 4.29 | 4.43 | 4.29 | 4.35 | 9.5M |
| 2025-03-31 | 4.43 | 4.44 | 4.23 | 4.28 | 13.4M |
| 2025-03-28 | 4.50 | 4.59 | 4.41 | 4.45 | 15.5M |
| 2025-03-27 | 4.59 | 4.66 | 4.50 | 4.50 | 13.9M |
| 2025-03-26 | 4.45 | 4.63 | 4.43 | 4.62 | 16.3M |
| 2025-03-25 | 4.53 | 4.57 | 4.43 | 4.45 | 13.7M |
| 2025-03-24 | 4.72 | 4.75 | 4.46 | 4.55 | 17.2M |
| 2025-03-21 | 4.82 | 4.84 | 4.70 | 4.75 | 13.5M |
| 2025-03-20 | 4.76 | 4.86 | 4.74 | 4.83 | 15.6M |
| 2025-03-19 | 4.75 | 4.79 | 4.71 | 4.76 | 10.2M |
| 2025-03-18 | 4.75 | 4.77 | 4.70 | 4.75 | 9.5M |
| 2025-03-17 | 4.70 | 4.80 | 4.66 | 4.74 | 14.0M |
| 2025-03-14 | 4.62 | 4.71 | 4.58 | 4.69 | 14.1M |
| 2025-03-13 | 4.72 | 4.74 | 4.58 | 4.64 | 17.4M |
| 2025-03-12 | 4.73 | 4.82 | 4.69 | 4.74 | 22.7M |
| 2025-03-11 | 4.56 | 4.75 | 4.53 | 4.67 | 18.9M |
| 2025-03-10 | 4.60 | 4.65 | 4.57 | 4.63 | 21.1M |
| 2025-03-07 | 4.73 | 4.75 | 4.55 | 4.56 | 48.3M |
| 2025-03-06 | 4.62 | 5.08 | 4.61 | 4.84 | 69.7M |
| 2025-03-05 | 4.58 | 4.63 | 4.52 | 4.62 | 11.5M |
| 2025-03-04 | 4.50 | 4.65 | 4.48 | 4.59 | 10.6M |
| 2025-03-03 | 4.59 | 4.61 | 4.50 | 4.52 | 10.8M |
| 2025-02-28 | 4.58 | 4.67 | 4.50 | 4.55 | 15.4M |
| 2025-02-27 | 4.58 | 4.61 | 4.48 | 4.60 | 14.0M |
| 2025-02-26 | 4.47 | 4.57 | 4.47 | 4.56 | 11.7M |
| 2025-02-25 | 4.43 | 4.53 | 4.38 | 4.47 | 13.0M |
| 2025-02-24 | 4.36 | 4.48 | 4.33 | 4.45 | 15.0M |
| 2025-02-21 | 4.41 | 4.45 | 4.33 | 4.37 | 14.5M |
| 2025-02-20 | 4.43 | 4.45 | 4.39 | 4.43 | 8.4M |
| 2025-02-19 | 4.37 | 4.45 | 4.37 | 4.42 | 7.8M |
| 2025-02-18 | 4.55 | 4.57 | 4.37 | 4.38 | 9.9M |
| 2025-02-17 | 4.48 | 4.57 | 4.48 | 4.55 | 12.3M |
| 2025-02-14 | 4.48 | 4.52 | 4.44 | 4.46 | 9.5M |
| 2025-02-13 | 4.51 | 4.54 | 4.47 | 4.48 | 7.8M |
| 2025-02-12 | 4.48 | 4.52 | 4.46 | 4.52 | 9.9M |
| 2025-02-11 | 4.56 | 4.59 | 4.47 | 4.51 | 11.3M |
| 2025-02-10 | 4.58 | 4.60 | 4.47 | 4.59 | 14.5M |
| 2025-02-07 | 4.42 | 4.48 | 4.38 | 4.45 | 11.1M |
| 2025-02-06 | 4.34 | 4.42 | 4.29 | 4.41 | 11.6M |
| 2025-02-05 | 4.31 | 4.35 | 4.27 | 4.34 | 9.2M |
| 2025-01-27 | 4.29 | 4.41 | 4.23 | 4.27 | 11.2M |
| 2025-01-24 | 4.29 | 4.29 | 4.23 | 4.26 | 7.0M |
| 2025-01-23 | 4.33 | 4.41 | 4.26 | 4.26 | 11.9M |
| 2025-01-22 | 4.31 | 4.33 | 4.23 | 4.28 | 12.0M |
| 2025-01-21 | 4.45 | 4.47 | 4.34 | 4.37 | 8.5M |
| 2025-01-20 | 4.43 | 4.48 | 4.35 | 4.45 | 8.4M |
| 2025-01-17 | 4.38 | 4.43 | 4.34 | 4.41 | 8.0M |
| 2025-01-16 | 4.36 | 4.47 | 4.36 | 4.42 | 9.7M |
| 2025-01-15 | 4.44 | 4.44 | 4.33 | 4.36 | 8.0M |
| 2025-01-14 | 4.21 | 4.36 | 4.21 | 4.36 | 11.4M |
| 2025-01-13 | 4.06 | 4.21 | 4.05 | 4.19 | 9.8M |
| 2025-01-10 | 4.30 | 4.33 | 4.14 | 4.14 | 10.5M |
| 2025-01-09 | 4.29 | 4.36 | 4.28 | 4.32 | 10.2M |
| 2025-01-08 | 4.28 | 4.35 | 4.14 | 4.33 | 13.8M |
| 2025-01-07 | 4.18 | 4.29 | 4.17 | 4.27 | 11.4M |
| 2025-01-06 | 4.20 | 4.23 | 4.05 | 4.18 | 11.0M |
| 2025-01-03 | 4.43 | 4.43 | 4.20 | 4.21 | 14.1M |
| 2025-01-02 | 4.43 | 4.53 | 4.37 | 4.40 | 11.4M |