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 | 5.20 | 5.23 | 5.10 | 5.15 | 0.5M |
| 2025-09-25 | 5.05 | 5.30 | 5.05 | 5.30 | 1.2M |
| 2025-09-24 | 5.20 | 5.30 | 5.04 | 5.05 | 0.2M |
| 2025-09-23 | 5.20 | 5.28 | 5.10 | 5.20 | 0.6M |
| 2025-09-22 | 5.20 | 5.28 | 5.11 | 5.20 | 0.1M |
| 2025-09-19 | 5.05 | 5.30 | 5.00 | 5.20 | 0.5M |
| 2025-09-18 | 5.05 | 5.10 | 5.00 | 5.05 | 0.3M |
| 2025-09-17 | 5.35 | 5.40 | 5.03 | 5.05 | 0.5M |
| 2025-09-16 | 5.40 | 5.39 | 5.30 | 5.36 | 0.5M |
| 2025-09-15 | 5.40 | 5.39 | 5.30 | 5.40 | 0.4M |
| 2025-09-12 | 5.40 | 5.43 | 5.30 | 5.40 | 0.3M |
| 2025-09-11 | 5.40 | 5.50 | 5.30 | 5.40 | 0.3M |
| 2025-09-10 | 5.15 | 5.44 | 5.11 | 5.40 | 1.5M |
| 2025-09-09 | 5.10 | 5.20 | 5.05 | 5.15 | 0.3M |
| 2025-09-08 | 5.10 | 5.20 | 5.00 | 5.10 | 0.7M |
| 2025-09-05 | 5.05 | 5.20 | 5.00 | 5.10 | 0.6M |
| 2025-09-04 | 5.05 | 5.04 | 5.00 | 5.05 | 0.8M |
| 2025-09-03 | 5.05 | 5.06 | 5.00 | 5.05 | 0.4M |
| 2025-09-02 | 5.05 | 5.10 | 5.00 | 5.05 | 1.1M |
| 2025-09-01 | 5.05 | 5.10 | 5.01 | 5.05 | 0.9M |
| 2025-08-29 | 5.05 | 5.20 | 5.00 | 5.05 | 2.3M |
| 2025-08-28 | 5.75 | 7.00 | 5.03 | 5.05 | 13.4M |
| 2025-08-27 | 5.75 | 5.90 | 5.33 | 5.65 | 0.7M |
| 2025-08-26 | 5.75 | 6.19 | 5.27 | 5.75 | 1.4M |
| 2025-08-22 | 5.00 | 5.60 | 4.82 | 5.35 | 1.2M |
| 2025-08-21 | 5.00 | 5.15 | 4.99 | 5.00 | 0.3M |
| 2025-08-20 | 5.10 | 5.30 | 4.92 | 5.00 | 0.3M |
| 2025-08-19 | 4.65 | 5.30 | 4.50 | 5.10 | 1.2M |
| 2025-08-18 | 5.25 | 5.50 | 4.25 | 4.75 | 2.6M |
| 2025-08-15 | 5.35 | 5.76 | 5.04 | 5.35 | 0.2M |
| 2025-08-14 | 5.25 | 6.00 | 5.00 | 5.65 | 2.3M |
| 2025-08-13 | 5.60 | 5.60 | 5.00 | 5.25 | 0.4M |
| 2025-08-12 | 5.75 | 6.12 | 5.50 | 5.60 | 0.6M |
| 2025-08-11 | 5.25 | 7.00 | 5.00 | 6.00 | 2.4M |
| 2025-08-08 | 5.75 | 6.00 | 5.00 | 5.25 | 0.2M |
| 2025-08-07 | 5.75 | 6.00 | 5.00 | 5.75 | 0.2M |
| 2025-08-06 | 5.75 | 5.95 | 5.50 | 5.75 | 0.8M |
| 2025-08-05 | 5.75 | 6.00 | 5.01 | 5.75 | 1.3M |
| 2025-08-04 | 6.25 | 6.40 | 5.50 | 5.75 | 1.2M |
| 2025-08-01 | 6.50 | 7.00 | 6.00 | 6.25 | 0.7M |
| 2025-07-31 | 6.25 | 7.00 | 6.00 | 6.50 | 0.9M |
| 2025-07-30 | 6.75 | 6.51 | 6.00 | 6.25 | 0.5M |
| 2025-07-29 | 6.25 | 6.98 | 6.00 | 6.75 | 1.0M |
| 2025-07-28 | 6.50 | 6.70 | 6.16 | 6.25 | 0.2M |
| 2025-07-25 | 6.50 | 7.00 | 6.06 | 6.50 | 0.6M |
| 2025-07-24 | 7.25 | 7.01 | 6.00 | 6.50 | 0.5M |
| 2025-07-23 | 7.00 | 7.50 | 6.60 | 7.25 | 0.9M |
| 2025-07-22 | 7.00 | 7.50 | 6.50 | 7.00 | 0.0M |
| 2025-07-21 | 6.50 | 7.50 | 6.00 | 7.00 | 0.9M |
| 2025-07-18 | 6.50 | 7.00 | 6.11 | 6.50 | 0.2M |
| 2025-07-17 | 6.50 | 7.00 | 6.00 | 6.50 | 0.4M |
| 2025-07-16 | 6.50 | 7.00 | 6.11 | 6.50 | 0.2M |
| 2025-07-15 | 7.25 | 8.00 | 6.11 | 6.50 | 0.6M |
| 2025-07-14 | 6.50 | 8.00 | 6.00 | 7.25 | 2.8M |
| 2025-07-11 | 6.50 | 8.00 | 6.00 | 6.75 | 2.1M |
| 2025-07-10 | 6.00 | 7.00 | 5.50 | 6.50 | 0.9M |
| 2025-07-09 | 6.00 | 6.64 | 5.50 | 5.75 | 0.6M |
| 2025-07-08 | 6.00 | 6.40 | 5.65 | 6.40 | 0.4M |
| 2025-07-07 | 8.00 | 8.30 | 5.05 | 6.00 | 5.5M |
| 2025-07-04 | 6.50 | 9.00 | 7.00 | 8.25 | 0.5M |
| 2025-06-02 | 6.50 | 7.48 | 7.48 | 7.48 | 0.0M |
| 2025-05-30 | 7.75 | 8.00 | 5.50 | 7.48 | 4.2M |
| 2025-05-29 | 8.50 | 10.00 | 7.50 | 7.75 | 3.8M |
| 2025-05-28 | 8.00 | 8.95 | 8.00 | 8.50 | 0.3M |
| 2025-05-27 | 8.00 | 8.47 | 7.55 | 8.00 | 0.4M |
| 2025-05-23 | 8.25 | 8.50 | 7.50 | 8.00 | 0.4M |
| 2025-05-22 | 8.50 | 8.50 | 8.01 | 8.25 | 0.5M |
| 2025-05-21 | 8.25 | 9.00 | 8.05 | 8.50 | 0.7M |
| 2025-05-20 | 9.00 | 9.00 | 8.00 | 8.25 | 2.0M |
| 2025-05-19 | 9.88 | 10.14 | 8.00 | 9.00 | 2.8M |
| 2025-05-16 | 10.25 | 10.40 | 9.58 | 9.88 | 0.5M |
| 2025-05-15 | 10.00 | 10.45 | 9.50 | 10.25 | 0.5M |
| 2025-05-14 | 10.50 | 10.75 | 9.55 | 10.00 | 0.4M |
| 2025-05-13 | 10.25 | 10.75 | 9.67 | 10.50 | 1.3M |
| 2025-05-12 | 10.38 | 10.69 | 9.54 | 10.25 | 1.0M |
| 2025-05-09 | 10.38 | 10.71 | 10.04 | 10.38 | 0.3M |
| 2025-05-08 | 11.25 | 11.55 | 10.04 | 10.38 | 1.1M |
| 2025-05-07 | 10.75 | 11.00 | 9.68 | 10.38 | 0.8M |
| 2025-05-06 | 9.88 | 10.98 | 9.72 | 10.75 | 1.0M |
| 2025-05-02 | 10.75 | 10.80 | 9.50 | 9.50 | 1.1M |
| 2025-05-01 | 10.75 | 11.00 | 10.50 | 10.75 | 0.2M |
| 2025-04-30 | 10.50 | 11.00 | 10.37 | 10.75 | 0.3M |
| 2025-04-29 | 10.88 | 10.99 | 10.04 | 10.38 | 0.8M |
| 2025-04-28 | 10.88 | 11.50 | 10.17 | 10.88 | 2.2M |
| 2025-04-25 | 10.88 | 11.50 | 10.50 | 10.88 | 0.5M |
| 2025-04-24 | 10.25 | 11.33 | 10.12 | 10.88 | 1.7M |
| 2025-04-23 | 10.13 | 10.50 | 9.50 | 10.25 | 1.0M |
| 2025-04-22 | 9.75 | 10.50 | 9.50 | 10.13 | 0.8M |
| 2025-04-17 | 9.75 | 10.00 | 9.01 | 10.00 | 1.2M |
| 2025-04-16 | 10.13 | 10.25 | 9.51 | 9.75 | 1.1M |
| 2025-04-15 | 10.25 | 10.48 | 9.67 | 10.13 | 1.1M |
| 2025-04-14 | 10.88 | 10.95 | 9.55 | 10.50 | 3.0M |
| 2025-04-11 | 10.75 | 11.00 | 10.00 | 10.88 | 1.6M |
| 2025-04-10 | 9.75 | 11.00 | 9.50 | 11.00 | 1.9M |
| 2025-04-09 | 9.75 | 10.00 | 9.00 | 9.75 | 1.0M |
| 2025-04-08 | 8.00 | 10.00 | 7.50 | 9.75 | 3.4M |
| 2025-04-07 | 7.00 | 8.38 | 6.60 | 8.00 | 2.5M |
| 2025-04-04 | 7.65 | 7.80 | 6.50 | 7.00 | 1.1M |
| 2025-04-03 | 7.75 | 8.00 | 7.21 | 7.65 | 0.9M |
| 2025-04-02 | 8.00 | 8.14 | 7.50 | 7.75 | 0.4M |
| 2025-04-01 | 8.25 | 8.50 | 7.82 | 8.00 | 0.7M |
| 2025-03-31 | 7.63 | 8.70 | 7.50 | 8.25 | 1.3M |
| 2025-03-28 | 8.25 | 8.50 | 7.23 | 7.63 | 1.2M |
| 2025-03-27 | 8.25 | 8.50 | 8.00 | 8.25 | 0.6M |
| 2025-03-26 | 8.13 | 9.50 | 8.00 | 8.25 | 3.9M |
| 2025-03-25 | 6.63 | 8.45 | 6.25 | 7.25 | 3.2M |
| 2025-03-24 | 6.25 | 6.85 | 6.00 | 6.63 | 2.2M |
| 2025-03-21 | 6.00 | 6.50 | 5.76 | 6.25 | 1.6M |
| 2025-03-20 | 6.00 | 6.35 | 5.55 | 6.00 | 1.4M |
| 2025-03-19 | 5.88 | 6.25 | 5.56 | 6.00 | 1.2M |
| 2025-03-18 | 6.38 | 6.50 | 5.75 | 5.88 | 1.1M |
| 2025-03-17 | 5.88 | 6.50 | 5.58 | 6.38 | 2.0M |
| 2025-03-14 | 6.13 | 6.50 | 5.58 | 5.88 | 0.4M |
| 2025-03-13 | 6.75 | 6.61 | 5.55 | 6.13 | 2.0M |
| 2025-03-12 | 6.13 | 7.00 | 5.82 | 6.75 | 1.4M |
| 2025-03-11 | 6.13 | 6.50 | 5.75 | 6.13 | 0.9M |
| 2025-03-10 | 6.13 | 6.50 | 5.75 | 6.13 | 0.9M |
| 2025-03-07 | 5.75 | 6.50 | 5.50 | 6.13 | 0.5M |
| 2025-03-06 | 5.38 | 6.00 | 5.31 | 5.75 | 1.2M |
| 2025-03-05 | 5.13 | 5.88 | 5.03 | 5.38 | 2.8M |
| 2025-03-04 | 5.50 | 5.75 | 5.10 | 5.13 | 0.9M |
| 2025-03-03 | 6.25 | 6.35 | 5.08 | 5.50 | 2.3M |
| 2025-02-28 | 6.25 | 7.00 | 6.00 | 6.25 | 1.5M |
| 2025-02-27 | 6.13 | 6.50 | 5.90 | 6.25 | 1.0M |
| 2025-02-26 | 5.88 | 6.50 | 5.86 | 6.13 | 1.5M |
| 2025-02-25 | 6.25 | 7.25 | 5.54 | 5.88 | 3.7M |
| 2025-02-24 | 6.50 | 6.75 | 5.56 | 5.88 | 2.6M |
| 2025-02-21 | 6.38 | 6.68 | 6.04 | 6.50 | 0.2M |
| 2025-02-20 | 6.75 | 7.00 | 5.54 | 6.38 | 1.5M |
| 2025-02-19 | 6.25 | 7.00 | 6.00 | 6.75 | 2.2M |
| 2025-02-18 | 6.63 | 6.73 | 6.00 | 6.25 | 1.0M |
| 2025-02-17 | 6.13 | 6.88 | 5.95 | 6.63 | 1.5M |
| 2025-02-14 | 5.75 | 6.44 | 5.53 | 6.13 | 0.7M |
| 2025-02-13 | 6.00 | 6.20 | 5.00 | 5.75 | 2.5M |
| 2025-02-12 | 5.88 | 6.34 | 5.50 | 6.00 | 0.4M |
| 2025-02-11 | 6.00 | 6.18 | 5.50 | 5.88 | 0.4M |
| 2025-02-10 | 6.38 | 7.00 | 5.75 | 6.00 | 1.6M |
| 2025-02-07 | 5.13 | 7.35 | 5.00 | 6.40 | 5.0M |
| 2025-02-06 | 5.00 | 5.25 | 4.78 | 5.13 | 0.8M |
| 2025-02-05 | 4.88 | 5.75 | 4.76 | 5.00 | 1.2M |
| 2025-02-04 | 4.88 | 5.17 | 4.55 | 4.88 | 0.4M |
| 2025-02-03 | 4.25 | 5.24 | 4.00 | 4.88 | 3.4M |
| 2025-01-31 | 4.75 | 4.84 | 4.03 | 4.25 | 1.3M |
| 2025-01-30 | 4.25 | 5.00 | 3.92 | 4.75 | 2.9M |
| 2025-01-29 | 4.63 | 4.75 | 4.05 | 4.25 | 1.4M |
| 2025-01-28 | 4.63 | 4.74 | 4.50 | 4.63 | 1.0M |
| 2025-01-27 | 5.25 | 5.50 | 4.17 | 4.75 | 6.8M |
| 2025-01-24 | 5.63 | 5.67 | 5.00 | 5.20 | 1.0M |
| 2025-01-23 | 5.50 | 5.89 | 4.80 | 5.63 | 1.2M |
| 2025-01-22 | 4.75 | 6.45 | 4.60 | 5.40 | 2.4M |
| 2025-01-21 | 4.75 | 5.28 | 4.50 | 5.10 | 0.8M |
| 2025-01-20 | 5.25 | 5.50 | 4.55 | 4.75 | 1.3M |
| 2025-01-17 | 5.50 | 5.80 | 4.50 | 5.25 | 3.3M |
| 2025-01-16 | 5.75 | 6.35 | 5.34 | 5.50 | 1.7M |
| 2025-01-15 | 5.25 | 6.00 | 5.10 | 5.75 | 1.7M |
| 2025-01-14 | 6.13 | 6.25 | 5.00 | 5.20 | 2.8M |
| 2025-01-13 | 6.63 | 7.00 | 6.01 | 6.50 | 1.6M |
| 2025-01-10 | 7.75 | 7.60 | 6.15 | 6.75 | 5.7M |
| 2025-01-09 | 8.00 | 8.89 | 8.00 | 8.50 | 0.8M |
| 2025-01-08 | 8.25 | 8.50 | 7.60 | 8.00 | 0.7M |
| 2025-01-07 | 8.50 | 9.00 | 8.00 | 8.25 | 0.2M |
| 2025-01-06 | 8.75 | 9.50 | 8.00 | 8.50 | 1.1M |
| 2025-01-03 | 8.00 | 9.35 | 7.55 | 8.75 | 0.6M |
| 2025-01-02 | 8.00 | 8.48 | 7.55 | 8.00 | 0.2M |