5.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.65 | 5.70 | 5.61 | 5.67 | 686.8K |
| 09:35 | 5.68 | 5.69 | 5.64 | 5.64 | 377.6K |
| 09:40 | 5.65 | 5.73 | 5.65 | 5.72 | 328.6K |
| 09:45 | 5.72 | 5.77 | 5.70 | 5.72 | 618.7K |
| 09:50 | 5.72 | 5.73 | 5.67 | 5.68 | 403.4K |
| 09:55 | 5.67 | 5.69 | 5.67 | 5.67 | 148.4K |
| 10:00 | 5.67 | 5.73 | 5.67 | 5.68 | 449.2K |
| 10:05 | 5.68 | 5.70 | 5.67 | 5.68 | 41.9K |
| 10:10 | 5.68 | 5.70 | 5.68 | 5.68 | 39.6K |
| 10:15 | 5.69 | 5.71 | 5.68 | 5.69 | 260.5K |
| 10:20 | 5.69 | 5.71 | 5.69 | 5.69 | 158.4K |
| 10:25 | 5.69 | 5.70 | 5.68 | 5.68 | 292.2K |
| 10:30 | 5.68 | 5.70 | 5.67 | 5.68 | 97.7K |
| 10:35 | 5.67 | 5.69 | 5.67 | 5.67 | 136.9K |
| 10:40 | 5.67 | 5.68 | 5.65 | 5.65 | 192.3K |
| 10:45 | 5.64 | 5.66 | 5.64 | 5.65 | 72.8K |
| 10:50 | 5.65 | 5.65 | 5.64 | 5.64 | 67.0K |
| 10:55 | 5.64 | 5.65 | 5.64 | 5.65 | 45.3K |
| 11:00 | 5.65 | 5.65 | 5.64 | 5.64 | 68.8K |
| 11:05 | 5.64 | 5.65 | 5.63 | 5.63 | 25.2K |
| 11:10 | 5.63 | 5.66 | 5.63 | 5.64 | 135.2K |
| 11:15 | 5.64 | 5.66 | 5.63 | 5.64 | 47.3K |
| 11:20 | 5.65 | 5.65 | 5.63 | 5.63 | 27.2K |
| 11:25 | 5.65 | 5.65 | 5.63 | 5.63 | 25.4K |
| 13:00 | 5.63 | 5.65 | 5.63 | 5.64 | 165.9K |
| 13:05 | 5.64 | 5.70 | 5.64 | 5.69 | 191.8K |
| 13:10 | 5.69 | 5.69 | 5.67 | 5.69 | 82.5K |
| 13:15 | 5.70 | 5.74 | 5.69 | 5.71 | 396.4K |
| 13:20 | 5.72 | 5.78 | 5.71 | 5.75 | 509.4K |
| 13:25 | 5.75 | 5.75 | 5.73 | 5.73 | 102.5K |
| 13:30 | 5.73 | 5.73 | 5.71 | 5.71 | 75.6K |
| 13:35 | 5.71 | 5.74 | 5.71 | 5.72 | 48.3K |
| 13:40 | 5.72 | 5.73 | 5.71 | 5.72 | 69.3K |
| 13:45 | 5.72 | 5.72 | 5.69 | 5.69 | 177.1K |
| 13:50 | 5.70 | 5.70 | 5.69 | 5.69 | 50.9K |
| 13:55 | 5.69 | 5.72 | 5.69 | 5.70 | 39.3K |
| 14:00 | 5.70 | 5.70 | 5.68 | 5.69 | 180.9K |
| 14:05 | 5.69 | 5.70 | 5.69 | 5.70 | 10.0K |
| 14:10 | 5.70 | 5.72 | 5.70 | 5.70 | 73.2K |
| 14:15 | 5.70 | 5.71 | 5.69 | 5.69 | 56.3K |
| 14:20 | 5.70 | 5.72 | 5.69 | 5.71 | 25.8K |
| 14:25 | 5.71 | 5.73 | 5.71 | 5.72 | 84.2K |
| 14:30 | 5.71 | 5.80 | 5.70 | 5.80 | 892.8K |
| 14:35 | 5.81 | 5.82 | 5.77 | 5.77 | 306.9K |
| 14:40 | 5.77 | 5.79 | 5.73 | 5.75 | 249.3K |
| 14:45 | 5.74 | 5.76 | 5.74 | 5.76 | 107.3K |
| 14:50 | 5.75 | 5.76 | 5.74 | 5.75 | 255.2K |
| 14:55 | 5.76 | 5.77 | 5.75 | 5.77 | 119.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.65 | 5.82 | 5.61 | 5.75 | 9.2M |
| 2025-09-25 | 5.73 | 5.84 | 5.56 | 5.61 | 16.0M |
| 2025-09-24 | 5.72 | 6.02 | 5.72 | 5.78 | 18.1M |
| 2025-09-23 | 5.68 | 5.75 | 5.48 | 5.73 | 12.6M |
| 2025-09-22 | 5.49 | 5.77 | 5.48 | 5.61 | 11.3M |
| 2025-09-19 | 5.71 | 5.71 | 5.42 | 5.51 | 19.7M |
| 2025-09-18 | 5.58 | 5.80 | 5.55 | 5.71 | 23.5M |
| 2025-09-17 | 5.38 | 5.52 | 5.37 | 5.52 | 10.9M |
| 2025-09-16 | 5.20 | 5.45 | 5.16 | 5.26 | 20.7M |
| 2025-09-15 | 4.89 | 5.20 | 4.87 | 5.20 | 21.6M |
| 2025-09-12 | 4.73 | 4.98 | 4.72 | 4.95 | 17.4M |
| 2025-09-11 | 4.78 | 4.79 | 4.67 | 4.74 | 6.5M |
| 2025-09-10 | 4.71 | 4.78 | 4.68 | 4.77 | 6.8M |
| 2025-09-09 | 4.77 | 4.82 | 4.67 | 4.71 | 6.3M |
| 2025-09-08 | 4.75 | 4.82 | 4.66 | 4.76 | 8.5M |
| 2025-09-05 | 4.65 | 4.75 | 4.55 | 4.71 | 8.9M |
| 2025-09-04 | 4.88 | 4.88 | 4.71 | 4.71 | 17.4M |
| 2025-09-03 | 4.84 | 5.04 | 4.82 | 4.96 | 23.2M |
| 2025-09-02 | 4.98 | 5.07 | 4.73 | 4.80 | 18.1M |
| 2025-09-01 | 4.67 | 4.87 | 4.61 | 4.87 | 12.6M |
| 2025-08-29 | 4.69 | 4.78 | 4.62 | 4.64 | 12.5M |
| 2025-08-28 | 4.68 | 4.77 | 4.66 | 4.73 | 22.7M |
| 2025-08-27 | 4.61 | 4.75 | 4.47 | 4.54 | 9.9M |
| 2025-08-26 | 4.57 | 4.63 | 4.55 | 4.61 | 6.7M |
| 2025-08-25 | 4.70 | 4.71 | 4.51 | 4.55 | 12.6M |
| 2025-08-22 | 4.63 | 4.83 | 4.61 | 4.70 | 10.9M |
| 2025-08-21 | 4.61 | 4.70 | 4.55 | 4.63 | 6.0M |
| 2025-08-20 | 4.46 | 4.61 | 4.46 | 4.60 | 6.9M |
| 2025-08-19 | 4.56 | 4.56 | 4.45 | 4.50 | 9.6M |
| 2025-08-18 | 4.70 | 4.78 | 4.55 | 4.58 | 11.6M |
| 2025-08-15 | 4.68 | 4.80 | 4.62 | 4.66 | 20.1M |
| 2025-08-14 | 4.41 | 4.62 | 4.36 | 4.62 | 18.0M |
| 2025-08-13 | 4.35 | 4.43 | 4.32 | 4.40 | 9.3M |
| 2025-08-12 | 4.21 | 4.41 | 4.19 | 4.38 | 11.3M |
| 2025-08-11 | 4.19 | 4.23 | 4.16 | 4.21 | 4.3M |
| 2025-08-08 | 4.17 | 4.28 | 4.17 | 4.21 | 5.8M |
| 2025-08-07 | 4.23 | 4.27 | 4.18 | 4.19 | 5.8M |
| 2025-08-06 | 4.19 | 4.28 | 4.16 | 4.26 | 6.0M |
| 2025-08-05 | 4.23 | 4.32 | 4.19 | 4.21 | 7.4M |
| 2025-08-04 | 4.09 | 4.24 | 4.06 | 4.24 | 7.7M |
| 2025-08-01 | 4.11 | 4.15 | 4.07 | 4.10 | 6.2M |
| 2025-07-31 | 4.15 | 4.25 | 4.11 | 4.12 | 5.7M |
| 2025-07-30 | 4.30 | 4.31 | 4.15 | 4.16 | 7.3M |
| 2025-07-29 | 4.29 | 4.32 | 4.13 | 4.32 | 8.7M |
| 2025-07-28 | 4.33 | 4.36 | 4.29 | 4.30 | 4.6M |
| 2025-07-25 | 4.33 | 4.36 | 4.30 | 4.33 | 4.3M |
| 2025-07-24 | 4.32 | 4.37 | 4.29 | 4.33 | 5.3M |
| 2025-07-23 | 4.31 | 4.42 | 4.27 | 4.33 | 7.5M |
| 2025-07-22 | 4.36 | 4.36 | 4.27 | 4.31 | 7.3M |
| 2025-07-21 | 4.41 | 4.41 | 4.29 | 4.36 | 9.3M |
| 2025-07-18 | 4.41 | 4.45 | 4.31 | 4.38 | 7.3M |
| 2025-07-17 | 4.51 | 4.51 | 4.35 | 4.41 | 11.3M |
| 2025-07-16 | 4.45 | 4.56 | 4.40 | 4.52 | 8.3M |
| 2025-07-15 | 4.68 | 4.68 | 4.47 | 4.48 | 19.1M |
| 2025-07-14 | 4.62 | 4.73 | 4.49 | 4.70 | 8.7M |
| 2025-07-11 | 4.71 | 4.75 | 4.62 | 4.62 | 8.5M |
| 2025-07-10 | 4.78 | 4.84 | 4.71 | 4.73 | 7.2M |
| 2025-07-09 | 4.68 | 4.86 | 4.67 | 4.75 | 18.2M |
| 2025-07-08 | 4.60 | 4.80 | 4.57 | 4.74 | 25.1M |
| 2025-07-07 | 4.50 | 4.64 | 4.43 | 4.57 | 9.1M |
| 2025-07-04 | 4.62 | 4.65 | 4.49 | 4.50 | 14.1M |
| 2025-07-03 | 4.54 | 4.73 | 4.52 | 4.65 | 25.1M |
| 2025-07-02 | 4.51 | 4.62 | 4.43 | 4.52 | 23.3M |
| 2025-07-01 | 4.27 | 4.47 | 4.23 | 4.47 | 20.7M |
| 2025-06-30 | 4.22 | 4.32 | 4.09 | 4.26 | 23.4M |
| 2025-06-27 | 4.53 | 4.67 | 4.30 | 4.30 | 31.7M |
| 2025-06-26 | 4.45 | 4.54 | 4.32 | 4.53 | 24.7M |
| 2025-06-25 | 4.67 | 4.77 | 4.49 | 4.49 | 28.1M |
| 2025-06-24 | 4.75 | 4.83 | 4.66 | 4.73 | 15.4M |
| 2025-06-23 | 4.75 | 4.89 | 4.65 | 4.70 | 17.6M |
| 2025-06-20 | 5.05 | 5.06 | 4.81 | 4.88 | 14.4M |
| 2025-06-19 | 5.16 | 5.33 | 4.98 | 5.06 | 15.6M |
| 2025-06-18 | 5.12 | 5.42 | 4.92 | 5.24 | 27.9M |
| 2025-06-17 | 5.00 | 5.18 | 4.94 | 5.18 | 30.0M |
| 2025-06-16 | 4.99 | 4.99 | 4.68 | 4.93 | 17.1M |
| 2025-06-13 | 5.11 | 5.23 | 4.88 | 4.91 | 23.5M |
| 2025-06-12 | 4.87 | 5.03 | 4.78 | 5.03 | 22.0M |
| 2025-06-11 | 4.53 | 4.79 | 4.53 | 4.79 | 18.4M |
| 2025-06-10 | 4.52 | 4.69 | 4.51 | 4.56 | 22.0M |
| 2025-06-09 | 4.30 | 4.47 | 4.28 | 4.47 | 16.0M |
| 2025-06-06 | 4.23 | 4.35 | 4.23 | 4.26 | 8.3M |
| 2025-06-05 | 4.35 | 4.42 | 4.21 | 4.25 | 11.4M |
| 2025-06-04 | 4.27 | 4.42 | 4.27 | 4.35 | 9.6M |
| 2025-06-03 | 4.45 | 4.49 | 4.26 | 4.31 | 16.2M |
| 2025-05-30 | 4.36 | 4.55 | 4.27 | 4.44 | 14.7M |
| 2025-05-29 | 4.36 | 4.58 | 4.32 | 4.40 | 25.3M |
| 2025-05-28 | 4.22 | 4.39 | 4.07 | 4.39 | 26.7M |
| 2025-05-27 | 4.01 | 4.19 | 3.96 | 4.18 | 19.6M |
| 2025-05-26 | 3.89 | 4.02 | 3.84 | 4.01 | 14.3M |
| 2025-05-23 | 3.98 | 4.08 | 3.86 | 3.87 | 18.3M |
| 2025-05-22 | 3.99 | 4.16 | 3.96 | 4.03 | 24.4M |
| 2025-05-21 | 3.93 | 4.08 | 3.85 | 3.97 | 22.9M |
| 2025-05-20 | 4.00 | 4.20 | 3.82 | 3.99 | 33.2M |
| 2025-05-19 | 3.95 | 4.00 | 3.80 | 4.00 | 25.7M |
| 2025-05-16 | 3.97 | 4.03 | 3.77 | 3.81 | 38.6M |
| 2025-05-15 | 3.90 | 3.97 | 3.85 | 3.97 | 29.1M |
| 2025-05-14 | 3.68 | 3.78 | 3.62 | 3.78 | 26.6M |
| 2025-05-13 | 3.65 | 3.65 | 3.44 | 3.60 | 52.3M |
| 2025-05-12 | 3.40 | 3.48 | 3.35 | 3.48 | 20.7M |
| 2025-05-09 | 3.31 | 3.38 | 3.20 | 3.31 | 55.1M |
| 2025-05-08 | 3.05 | 3.22 | 3.01 | 3.22 | 28.2M |
| 2025-05-07 | 3.02 | 3.08 | 2.95 | 3.07 | 59.3M |
| 2025-05-06 | 2.95 | 3.17 | 2.95 | 3.10 | 70.2M |
| 2025-04-30 | 3.11 | 3.11 | 3.11 | 3.11 | 1.1M |
| 2025-04-29 | 3.27 | 3.27 | 3.27 | 3.27 | 0.6M |
| 2025-04-28 | 3.44 | 3.44 | 3.44 | 3.44 | 0.2M |
| 2025-04-24 | 3.85 | 3.85 | 3.60 | 3.62 | 39.9M |
| 2025-04-23 | 4.02 | 4.07 | 3.80 | 3.88 | 49.8M |
| 2025-04-22 | 3.82 | 4.32 | 3.82 | 4.15 | 48.3M |
| 2025-04-21 | 4.17 | 4.17 | 4.17 | 4.17 | 17.4M |
| 2025-04-18 | 4.72 | 4.76 | 4.61 | 4.63 | 13.3M |
| 2025-04-17 | 4.76 | 4.85 | 4.68 | 4.71 | 13.9M |
| 2025-04-16 | 4.97 | 4.97 | 4.72 | 4.77 | 19.2M |
| 2025-04-15 | 5.05 | 5.17 | 4.93 | 4.98 | 22.1M |
| 2025-04-14 | 4.94 | 5.30 | 4.89 | 5.12 | 35.5M |
| 2025-04-11 | 4.60 | 5.13 | 4.57 | 4.99 | 33.4M |
| 2025-04-10 | 4.60 | 4.71 | 4.55 | 4.66 | 20.4M |
| 2025-04-09 | 4.36 | 4.60 | 4.01 | 4.50 | 23.0M |
| 2025-04-08 | 4.45 | 4.67 | 4.34 | 4.46 | 21.0M |
| 2025-04-07 | 4.81 | 4.88 | 4.61 | 4.61 | 14.9M |
| 2025-04-03 | 5.01 | 5.12 | 4.97 | 5.12 | 16.5M |
| 2025-04-02 | 5.00 | 5.21 | 4.97 | 5.09 | 21.8M |
| 2025-04-01 | 5.09 | 5.11 | 4.98 | 5.01 | 18.4M |
| 2025-03-31 | 4.93 | 5.12 | 4.80 | 5.09 | 29.7M |
| 2025-03-28 | 5.23 | 5.29 | 5.00 | 5.01 | 29.5M |
| 2025-03-27 | 5.52 | 5.57 | 5.22 | 5.23 | 37.8M |
| 2025-03-26 | 5.56 | 5.80 | 5.41 | 5.62 | 34.4M |
| 2025-03-25 | 5.76 | 5.79 | 5.54 | 5.59 | 34.8M |
| 2025-03-24 | 5.95 | 6.22 | 5.54 | 5.87 | 57.7M |
| 2025-03-21 | 5.78 | 6.27 | 5.63 | 6.15 | 72.2M |
| 2025-03-20 | 5.95 | 5.99 | 5.77 | 5.79 | 37.4M |
| 2025-03-19 | 6.12 | 6.13 | 5.93 | 5.97 | 41.5M |
| 2025-03-18 | 6.15 | 6.33 | 6.08 | 6.18 | 59.5M |
| 2025-03-17 | 6.05 | 6.51 | 5.95 | 6.23 | 109.9M |
| 2025-03-14 | 5.47 | 6.05 | 5.38 | 6.05 | 76.0M |
| 2025-03-13 | 5.62 | 5.65 | 5.36 | 5.50 | 48.9M |
| 2025-03-12 | 5.60 | 5.91 | 5.47 | 5.73 | 64.6M |
| 2025-03-11 | 5.32 | 5.90 | 5.32 | 5.61 | 76.8M |
| 2025-03-10 | 5.65 | 6.21 | 5.42 | 5.91 | 104.2M |
| 2025-03-07 | 5.15 | 5.65 | 5.15 | 5.65 | 88.2M |
| 2025-03-06 | 4.78 | 5.23 | 4.78 | 5.14 | 44.0M |
| 2025-03-05 | 4.86 | 4.87 | 4.69 | 4.77 | 17.5M |
| 2025-03-04 | 4.79 | 4.87 | 4.76 | 4.87 | 12.1M |
| 2025-03-03 | 4.86 | 4.94 | 4.78 | 4.83 | 14.9M |
| 2025-02-28 | 5.07 | 5.07 | 4.83 | 4.86 | 17.5M |
| 2025-02-27 | 5.07 | 5.16 | 4.98 | 5.07 | 18.5M |
| 2025-02-26 | 5.19 | 5.19 | 5.05 | 5.10 | 17.0M |
| 2025-02-25 | 5.11 | 5.23 | 5.06 | 5.11 | 17.7M |
| 2025-02-24 | 5.15 | 5.25 | 5.08 | 5.18 | 20.3M |
| 2025-02-21 | 5.15 | 5.18 | 5.00 | 5.13 | 20.7M |
| 2025-02-20 | 5.23 | 5.26 | 5.11 | 5.16 | 17.0M |
| 2025-02-19 | 5.19 | 5.25 | 5.14 | 5.23 | 19.1M |
| 2025-02-18 | 5.48 | 5.51 | 5.14 | 5.18 | 24.8M |
| 2025-02-17 | 5.34 | 5.54 | 5.34 | 5.48 | 26.1M |
| 2025-02-14 | 5.42 | 5.43 | 5.25 | 5.34 | 21.5M |
| 2025-02-13 | 5.40 | 5.52 | 5.26 | 5.43 | 28.9M |
| 2025-02-12 | 5.36 | 5.45 | 5.28 | 5.41 | 27.1M |
| 2025-02-11 | 5.62 | 5.63 | 5.32 | 5.38 | 39.8M |
| 2025-02-10 | 5.22 | 5.60 | 5.16 | 5.55 | 44.7M |
| 2025-02-07 | 5.08 | 5.25 | 5.02 | 5.11 | 38.1M |
| 2025-02-06 | 4.95 | 5.01 | 4.71 | 5.01 | 37.4M |
| 2025-02-05 | 4.88 | 5.00 | 4.81 | 4.92 | 36.9M |
| 2025-01-27 | 4.65 | 4.91 | 4.62 | 4.78 | 38.7M |
| 2025-01-24 | 4.53 | 4.63 | 4.37 | 4.57 | 35.3M |
| 2025-01-23 | 4.84 | 4.93 | 4.65 | 4.66 | 51.5M |
| 2025-01-22 | 4.65 | 5.39 | 4.63 | 5.07 | 72.0M |
| 2025-01-21 | 4.94 | 4.94 | 4.94 | 4.94 | 6.1M |
| 2025-01-20 | 5.49 | 5.49 | 5.49 | 5.49 | 9.2M |
| 2025-01-17 | 6.10 | 6.35 | 5.99 | 6.10 | 25.6M |
| 2025-01-16 | 6.06 | 6.32 | 6.01 | 6.16 | 30.0M |
| 2025-01-15 | 5.95 | 6.19 | 5.92 | 6.08 | 33.8M |
| 2025-01-14 | 5.54 | 5.89 | 5.54 | 5.89 | 22.4M |
| 2025-01-13 | 5.40 | 5.51 | 5.29 | 5.47 | 13.1M |
| 2025-01-10 | 5.85 | 5.90 | 5.51 | 5.53 | 17.8M |
| 2025-01-09 | 5.82 | 5.98 | 5.77 | 5.91 | 17.5M |
| 2025-01-08 | 5.85 | 5.91 | 5.58 | 5.82 | 19.0M |
| 2025-01-07 | 5.62 | 5.85 | 5.60 | 5.82 | 17.2M |
| 2025-01-06 | 5.72 | 5.74 | 5.39 | 5.62 | 16.2M |
| 2025-01-03 | 6.18 | 6.19 | 5.70 | 5.71 | 24.9M |
| 2025-01-02 | 6.24 | 6.48 | 6.13 | 6.19 | 22.6M |