5.29
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.26 | 5.27 | 5.22 | 5.22 | 837.0K |
| 09:35 | 5.22 | 5.23 | 5.16 | 5.17 | 1,074.1K |
| 09:40 | 5.17 | 5.18 | 5.14 | 5.15 | 562.3K |
| 09:45 | 5.15 | 5.17 | 5.13 | 5.14 | 619.5K |
| 09:50 | 5.15 | 5.15 | 5.12 | 5.13 | 846.1K |
| 09:55 | 5.13 | 5.13 | 5.10 | 5.10 | 741.4K |
| 10:00 | 5.10 | 5.11 | 5.09 | 5.11 | 506.9K |
| 10:05 | 5.10 | 5.11 | 5.08 | 5.08 | 477.9K |
| 10:10 | 5.09 | 5.09 | 5.06 | 5.09 | 1,191.7K |
| 10:15 | 5.10 | 5.10 | 5.07 | 5.08 | 400.1K |
| 10:20 | 5.08 | 5.08 | 5.06 | 5.06 | 503.9K |
| 10:25 | 5.06 | 5.06 | 5.04 | 5.05 | 411.7K |
| 10:30 | 5.05 | 5.06 | 5.03 | 5.06 | 613.6K |
| 10:35 | 5.06 | 5.06 | 5.04 | 5.04 | 351.9K |
| 10:40 | 5.04 | 5.08 | 5.03 | 5.08 | 373.4K |
| 10:45 | 5.08 | 5.09 | 5.07 | 5.09 | 156.6K |
| 10:50 | 5.09 | 5.10 | 5.08 | 5.10 | 272.1K |
| 10:55 | 5.11 | 5.11 | 5.09 | 5.10 | 220.7K |
| 11:00 | 5.11 | 5.11 | 5.09 | 5.10 | 178.3K |
| 11:05 | 5.10 | 5.11 | 5.10 | 5.11 | 247.6K |
| 11:10 | 5.11 | 5.11 | 5.09 | 5.10 | 344.7K |
| 11:15 | 5.10 | 5.12 | 5.08 | 5.11 | 352.9K |
| 11:20 | 5.12 | 5.13 | 5.09 | 5.09 | 273.6K |
| 11:25 | 5.10 | 5.10 | 5.09 | 5.09 | 127.9K |
| 13:00 | 5.10 | 5.10 | 5.08 | 5.08 | 133.7K |
| 13:05 | 5.08 | 5.11 | 5.07 | 5.11 | 152.0K |
| 13:10 | 5.10 | 5.15 | 5.10 | 5.14 | 304.1K |
| 13:15 | 5.14 | 5.15 | 5.13 | 5.13 | 261.5K |
| 13:20 | 5.13 | 5.13 | 5.12 | 5.13 | 51.1K |
| 13:25 | 5.13 | 5.16 | 5.13 | 5.16 | 247.5K |
| 13:30 | 5.15 | 5.16 | 5.14 | 5.15 | 109.1K |
| 13:35 | 5.15 | 5.15 | 5.12 | 5.13 | 114.1K |
| 13:40 | 5.12 | 5.13 | 5.12 | 5.12 | 144.5K |
| 13:45 | 5.12 | 5.13 | 5.11 | 5.13 | 46.7K |
| 13:50 | 5.13 | 5.15 | 5.12 | 5.15 | 105.0K |
| 13:55 | 5.15 | 5.16 | 5.14 | 5.15 | 82.2K |
| 14:00 | 5.16 | 5.16 | 5.13 | 5.13 | 200.3K |
| 14:05 | 5.13 | 5.14 | 5.13 | 5.14 | 97.0K |
| 14:10 | 5.14 | 5.15 | 5.12 | 5.14 | 136.1K |
| 14:15 | 5.14 | 5.16 | 5.13 | 5.15 | 128.7K |
| 14:20 | 5.16 | 5.16 | 5.15 | 5.16 | 44.5K |
| 14:25 | 5.15 | 5.18 | 5.15 | 5.17 | 315.1K |
| 14:30 | 5.17 | 5.19 | 5.17 | 5.19 | 452.8K |
| 14:35 | 5.18 | 5.19 | 5.17 | 5.17 | 104.5K |
| 14:40 | 5.18 | 5.19 | 5.17 | 5.19 | 120.4K |
| 14:45 | 5.18 | 5.19 | 5.17 | 5.19 | 270.3K |
| 14:50 | 5.19 | 5.19 | 5.17 | 5.17 | 354.9K |
| 14:55 | 5.18 | 5.19 | 5.17 | 5.18 | 105.9K |
| 15:40 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.17 | 5.30 | 5.07 | 5.29 | 13.3M |
| 2025-09-26 | 5.14 | 5.26 | 5.08 | 5.18 | 12.5M |
| 2025-09-25 | 5.26 | 5.31 | 5.14 | 5.15 | 11.5M |
| 2025-09-24 | 5.16 | 5.29 | 5.14 | 5.28 | 12.3M |
| 2025-09-23 | 5.26 | 5.27 | 5.03 | 5.19 | 15.9M |
| 2025-09-22 | 5.24 | 5.33 | 5.21 | 5.29 | 11.1M |
| 2025-09-19 | 5.40 | 5.42 | 5.22 | 5.26 | 15.6M |
| 2025-09-18 | 5.54 | 5.56 | 5.37 | 5.42 | 20.9M |
| 2025-09-17 | 5.44 | 5.55 | 5.44 | 5.55 | 16.9M |
| 2025-09-16 | 5.41 | 5.48 | 5.36 | 5.48 | 14.5M |
| 2025-09-15 | 5.44 | 5.47 | 5.39 | 5.41 | 9.4M |
| 2025-09-12 | 5.49 | 5.52 | 5.39 | 5.42 | 12.2M |
| 2025-09-11 | 5.41 | 5.48 | 5.31 | 5.48 | 17.0M |
| 2025-09-10 | 5.40 | 5.45 | 5.34 | 5.40 | 14.5M |
| 2025-09-09 | 5.45 | 5.47 | 5.36 | 5.40 | 17.7M |
| 2025-09-08 | 5.29 | 5.48 | 5.27 | 5.48 | 25.0M |
| 2025-09-05 | 5.16 | 5.30 | 5.13 | 5.29 | 18.5M |
| 2025-09-04 | 5.13 | 5.22 | 5.05 | 5.18 | 19.9M |
| 2025-09-03 | 5.32 | 5.37 | 5.10 | 5.12 | 22.0M |
| 2025-09-02 | 5.41 | 5.51 | 5.17 | 5.31 | 37.8M |
| 2025-09-01 | 5.09 | 5.60 | 5.08 | 5.30 | 42.6M |
| 2025-08-29 | 5.13 | 5.14 | 5.06 | 5.09 | 10.4M |
| 2025-08-28 | 5.14 | 5.23 | 4.94 | 5.13 | 17.3M |
| 2025-08-27 | 5.37 | 5.38 | 5.12 | 5.13 | 18.6M |
| 2025-08-26 | 5.29 | 5.38 | 5.26 | 5.36 | 11.3M |
| 2025-08-25 | 5.35 | 5.37 | 5.25 | 5.31 | 15.1M |
| 2025-08-22 | 5.40 | 5.43 | 5.31 | 5.33 | 15.9M |
| 2025-08-21 | 5.47 | 5.48 | 5.35 | 5.38 | 18.0M |
| 2025-08-20 | 5.45 | 5.52 | 5.39 | 5.48 | 21.6M |
| 2025-08-19 | 5.32 | 5.54 | 5.26 | 5.45 | 29.7M |
| 2025-08-18 | 5.21 | 5.30 | 5.21 | 5.30 | 17.6M |
| 2025-08-15 | 5.14 | 5.21 | 5.13 | 5.19 | 10.9M |
| 2025-08-14 | 5.23 | 5.30 | 5.14 | 5.15 | 15.0M |
| 2025-08-13 | 5.27 | 5.28 | 5.21 | 5.23 | 11.1M |
| 2025-08-12 | 5.28 | 5.31 | 5.22 | 5.27 | 14.9M |
| 2025-08-11 | 5.28 | 5.30 | 5.23 | 5.29 | 16.9M |
| 2025-08-08 | 5.24 | 5.30 | 5.14 | 5.23 | 23.0M |
| 2025-08-07 | 5.15 | 5.32 | 5.11 | 5.26 | 32.7M |
| 2025-08-06 | 5.08 | 5.25 | 5.04 | 5.16 | 24.4M |
| 2025-08-05 | 5.03 | 5.09 | 5.00 | 5.08 | 9.9M |
| 2025-08-04 | 4.94 | 5.03 | 4.90 | 5.01 | 10.7M |
| 2025-08-01 | 4.92 | 5.00 | 4.92 | 4.98 | 11.0M |
| 2025-07-31 | 4.97 | 5.03 | 4.91 | 4.92 | 11.1M |
| 2025-07-30 | 5.06 | 5.06 | 4.96 | 5.00 | 11.4M |
| 2025-07-29 | 5.15 | 5.17 | 5.00 | 5.05 | 15.9M |
| 2025-07-28 | 5.12 | 5.18 | 5.09 | 5.15 | 10.5M |
| 2025-07-25 | 5.17 | 5.19 | 5.10 | 5.12 | 8.9M |
| 2025-07-24 | 5.13 | 5.18 | 5.12 | 5.16 | 12.5M |
| 2025-07-23 | 5.27 | 5.27 | 5.12 | 5.14 | 12.6M |
| 2025-07-22 | 5.29 | 5.30 | 5.15 | 5.24 | 13.9M |
| 2025-07-21 | 5.11 | 5.25 | 5.10 | 5.24 | 18.8M |
| 2025-07-18 | 5.12 | 5.15 | 5.06 | 5.09 | 9.8M |
| 2025-07-17 | 5.16 | 5.17 | 5.11 | 5.12 | 8.6M |
| 2025-07-16 | 5.13 | 5.17 | 5.08 | 5.16 | 9.1M |
| 2025-07-15 | 5.19 | 5.21 | 5.07 | 5.13 | 13.3M |
| 2025-07-14 | 5.14 | 5.19 | 5.13 | 5.19 | 12.1M |
| 2025-07-11 | 5.17 | 5.18 | 5.09 | 5.14 | 13.1M |
| 2025-07-10 | 5.09 | 5.16 | 5.08 | 5.16 | 13.7M |
| 2025-07-09 | 5.15 | 5.17 | 5.07 | 5.09 | 11.4M |
| 2025-07-08 | 5.08 | 5.15 | 5.06 | 5.15 | 12.1M |
| 2025-07-07 | 5.04 | 5.11 | 5.03 | 5.09 | 14.7M |
| 2025-07-04 | 5.14 | 5.17 | 5.06 | 5.06 | 13.7M |
| 2025-07-03 | 5.15 | 5.15 | 5.08 | 5.14 | 10.8M |
| 2025-07-02 | 5.10 | 5.15 | 5.06 | 5.14 | 14.7M |
| 2025-07-01 | 5.08 | 5.12 | 5.04 | 5.09 | 11.6M |
| 2025-06-30 | 5.02 | 5.09 | 4.99 | 5.09 | 13.8M |
| 2025-06-27 | 5.07 | 5.13 | 5.00 | 5.01 | 10.8M |
| 2025-06-26 | 5.02 | 5.07 | 4.96 | 4.98 | 10.4M |
| 2025-06-25 | 5.03 | 5.06 | 4.95 | 5.02 | 16.0M |
| 2025-06-24 | 4.83 | 5.02 | 4.81 | 5.01 | 16.7M |
| 2025-06-23 | 4.65 | 4.85 | 4.61 | 4.83 | 12.3M |
| 2025-06-20 | 4.71 | 4.77 | 4.68 | 4.68 | 9.9M |
| 2025-06-19 | 4.83 | 4.85 | 4.71 | 4.72 | 13.8M |
| 2025-06-18 | 4.91 | 4.91 | 4.78 | 4.83 | 13.4M |
| 2025-06-17 | 4.91 | 4.99 | 4.88 | 4.94 | 13.0M |
| 2025-06-16 | 4.94 | 5.02 | 4.89 | 4.92 | 18.1M |
| 2025-06-13 | 5.13 | 5.16 | 4.95 | 4.98 | 35.1M |
| 2025-06-12 | 5.04 | 5.22 | 4.95 | 5.17 | 35.4M |
| 2025-06-11 | 4.99 | 5.11 | 4.99 | 5.06 | 25.1M |
| 2025-06-10 | 5.00 | 5.05 | 4.90 | 5.00 | 15.8M |
| 2025-06-09 | 5.00 | 5.01 | 4.95 | 4.99 | 11.3M |
| 2025-06-06 | 4.95 | 5.05 | 4.94 | 4.98 | 13.3M |
| 2025-06-05 | 4.94 | 5.01 | 4.89 | 4.95 | 14.3M |
| 2025-06-04 | 4.89 | 4.95 | 4.87 | 4.95 | 11.3M |
| 2025-06-03 | 4.83 | 4.94 | 4.83 | 4.89 | 12.4M |
| 2025-05-30 | 5.04 | 5.05 | 4.87 | 4.87 | 17.4M |
| 2025-05-29 | 4.92 | 5.11 | 4.91 | 5.04 | 27.2M |
| 2025-05-28 | 4.97 | 5.07 | 4.93 | 4.96 | 21.4M |
| 2025-05-27 | 4.84 | 5.00 | 4.77 | 4.97 | 24.0M |
| 2025-05-26 | 4.77 | 4.88 | 4.77 | 4.83 | 12.4M |
| 2025-05-23 | 4.85 | 4.92 | 4.78 | 4.79 | 16.1M |
| 2025-05-22 | 4.95 | 4.97 | 4.81 | 4.82 | 21.1M |
| 2025-05-21 | 4.93 | 4.98 | 4.90 | 4.97 | 18.4M |
| 2025-05-20 | 4.97 | 5.02 | 4.91 | 4.93 | 17.8M |
| 2025-05-19 | 4.98 | 5.03 | 4.89 | 4.98 | 29.1M |
| 2025-05-16 | 4.81 | 5.25 | 4.81 | 5.00 | 51.1M |
| 2025-05-15 | 4.86 | 5.04 | 4.80 | 4.87 | 33.7M |
| 2025-05-14 | 4.83 | 4.85 | 4.77 | 4.82 | 17.6M |
| 2025-05-13 | 4.86 | 4.87 | 4.77 | 4.83 | 28.7M |
| 2025-05-12 | 4.91 | 4.98 | 4.79 | 4.81 | 51.6M |
| 2025-05-09 | 4.70 | 5.15 | 4.61 | 4.91 | 75.4M |
| 2025-05-08 | 4.64 | 4.70 | 4.61 | 4.68 | 11.0M |
| 2025-05-07 | 4.63 | 4.66 | 4.60 | 4.65 | 13.3M |
| 2025-05-06 | 4.53 | 4.59 | 4.51 | 4.58 | 12.5M |
| 2025-04-30 | 4.46 | 4.52 | 4.45 | 4.47 | 12.8M |
| 2025-04-29 | 4.43 | 4.54 | 4.42 | 4.45 | 16.6M |
| 2025-04-28 | 4.59 | 4.67 | 4.40 | 4.45 | 17.8M |
| 2025-04-25 | 4.56 | 4.68 | 4.44 | 4.57 | 24.8M |
| 2025-04-24 | 4.48 | 4.55 | 4.41 | 4.52 | 16.3M |
| 2025-04-23 | 4.50 | 4.55 | 4.48 | 4.54 | 10.0M |
| 2025-04-22 | 4.42 | 4.51 | 4.38 | 4.50 | 10.7M |
| 2025-04-21 | 4.38 | 4.42 | 4.33 | 4.41 | 7.4M |
| 2025-04-18 | 4.35 | 4.42 | 4.31 | 4.37 | 7.4M |
| 2025-04-17 | 4.29 | 4.41 | 4.27 | 4.37 | 8.8M |
| 2025-04-16 | 4.39 | 4.40 | 4.22 | 4.30 | 11.6M |
| 2025-04-15 | 4.39 | 4.42 | 4.35 | 4.40 | 11.8M |
| 2025-04-14 | 4.34 | 4.55 | 4.34 | 4.38 | 18.7M |
| 2025-04-11 | 4.21 | 4.33 | 4.16 | 4.29 | 12.8M |
| 2025-04-10 | 4.21 | 4.30 | 4.17 | 4.23 | 18.0M |
| 2025-04-09 | 3.92 | 4.16 | 3.70 | 4.13 | 23.5M |
| 2025-04-08 | 4.23 | 4.37 | 3.99 | 4.05 | 31.0M |
| 2025-04-07 | 4.62 | 4.69 | 4.40 | 4.40 | 13.7M |
| 2025-04-03 | 4.90 | 4.95 | 4.77 | 4.89 | 15.3M |
| 2025-04-02 | 4.85 | 5.00 | 4.75 | 4.96 | 23.0M |
| 2025-04-01 | 4.67 | 4.86 | 4.67 | 4.83 | 21.0M |
| 2025-03-31 | 4.91 | 4.91 | 4.56 | 4.68 | 23.5M |
| 2025-03-28 | 5.04 | 5.06 | 4.89 | 4.92 | 17.5M |
| 2025-03-27 | 5.04 | 5.10 | 4.98 | 5.06 | 21.8M |
| 2025-03-26 | 4.86 | 5.09 | 4.82 | 5.09 | 34.4M |
| 2025-03-25 | 4.79 | 4.88 | 4.72 | 4.86 | 18.6M |
| 2025-03-24 | 4.92 | 4.95 | 4.70 | 4.82 | 21.5M |
| 2025-03-21 | 4.94 | 5.03 | 4.90 | 4.94 | 23.3M |
| 2025-03-20 | 4.93 | 5.11 | 4.92 | 4.97 | 26.8M |
| 2025-03-19 | 4.96 | 5.00 | 4.88 | 4.91 | 23.5M |
| 2025-03-18 | 4.99 | 5.02 | 4.90 | 4.98 | 33.6M |
| 2025-03-17 | 4.84 | 5.03 | 4.81 | 4.93 | 36.7M |
| 2025-03-14 | 4.95 | 4.97 | 4.75 | 4.87 | 45.9M |
| 2025-03-13 | 4.82 | 5.05 | 4.74 | 4.98 | 49.0M |
| 2025-03-12 | 4.66 | 4.90 | 4.63 | 4.84 | 33.7M |
| 2025-03-11 | 4.62 | 4.65 | 4.59 | 4.64 | 9.5M |
| 2025-03-10 | 4.66 | 4.72 | 4.63 | 4.67 | 9.2M |
| 2025-03-07 | 4.70 | 4.73 | 4.64 | 4.66 | 11.6M |
| 2025-03-06 | 4.71 | 4.75 | 4.69 | 4.70 | 15.5M |
| 2025-03-05 | 4.77 | 4.78 | 4.66 | 4.73 | 12.2M |
| 2025-03-04 | 4.74 | 4.79 | 4.68 | 4.78 | 14.9M |
| 2025-03-03 | 4.64 | 4.77 | 4.64 | 4.73 | 15.7M |
| 2025-02-28 | 4.73 | 4.76 | 4.62 | 4.64 | 12.0M |
| 2025-02-27 | 4.73 | 4.78 | 4.67 | 4.77 | 13.4M |
| 2025-02-26 | 4.78 | 4.80 | 4.72 | 4.77 | 13.4M |
| 2025-02-25 | 4.69 | 4.76 | 4.65 | 4.71 | 11.4M |
| 2025-02-24 | 4.68 | 4.76 | 4.67 | 4.72 | 12.4M |
| 2025-02-21 | 4.72 | 4.73 | 4.62 | 4.69 | 13.6M |
| 2025-02-20 | 4.60 | 4.77 | 4.59 | 4.72 | 17.7M |
| 2025-02-19 | 4.53 | 4.62 | 4.53 | 4.62 | 12.6M |
| 2025-02-18 | 4.70 | 4.72 | 4.53 | 4.54 | 15.4M |
| 2025-02-17 | 4.61 | 4.72 | 4.61 | 4.70 | 14.6M |
| 2025-02-14 | 4.76 | 4.76 | 4.64 | 4.64 | 18.0M |
| 2025-02-13 | 4.78 | 4.84 | 4.70 | 4.72 | 21.8M |
| 2025-02-12 | 4.78 | 4.79 | 4.73 | 4.76 | 18.5M |
| 2025-02-11 | 4.82 | 4.82 | 4.75 | 4.78 | 19.6M |
| 2025-02-10 | 4.82 | 4.85 | 4.74 | 4.85 | 33.9M |
| 2025-02-07 | 4.80 | 4.86 | 4.73 | 4.78 | 40.0M |
| 2025-02-06 | 4.70 | 4.82 | 4.61 | 4.81 | 36.7M |
| 2025-02-05 | 4.68 | 4.74 | 4.64 | 4.69 | 28.6M |
| 2025-01-27 | 4.78 | 4.86 | 4.63 | 4.67 | 36.0M |
| 2025-01-24 | 4.79 | 4.87 | 4.71 | 4.78 | 64.3M |
| 2025-01-23 | 4.60 | 4.94 | 4.60 | 4.94 | 29.5M |
| 2025-01-22 | 4.81 | 4.88 | 4.49 | 4.49 | 66.7M |
| 2025-01-21 | 5.37 | 5.37 | 4.83 | 4.83 | 105.0M |
| 2025-01-20 | 5.37 | 5.37 | 5.37 | 5.37 | 32.1M |
| 2025-01-17 | 4.44 | 4.88 | 4.40 | 4.88 | 47.2M |
| 2025-01-16 | 4.57 | 4.62 | 4.37 | 4.44 | 21.5M |
| 2025-01-15 | 4.52 | 4.68 | 4.40 | 4.57 | 27.4M |
| 2025-01-14 | 4.46 | 4.55 | 4.42 | 4.53 | 26.8M |
| 2025-01-13 | 4.20 | 4.50 | 4.11 | 4.46 | 43.5M |
| 2025-01-10 | 4.26 | 4.69 | 4.23 | 4.40 | 46.9M |
| 2025-01-09 | 4.22 | 4.28 | 4.18 | 4.26 | 5.5M |
| 2025-01-08 | 4.24 | 4.29 | 4.09 | 4.22 | 7.3M |
| 2025-01-07 | 4.18 | 4.27 | 4.14 | 4.27 | 6.6M |
| 2025-01-06 | 4.15 | 4.20 | 3.94 | 4.15 | 6.7M |
| 2025-01-03 | 4.31 | 4.31 | 4.11 | 4.13 | 8.3M |
| 2025-01-02 | 4.34 | 4.42 | 4.24 | 4.30 | 8.1M |