5.92
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.85 | 5.86 | 5.84 | 5.85 | 439.4K |
| 09:35 | 5.86 | 5.89 | 5.85 | 5.88 | 397.5K |
| 09:40 | 5.89 | 5.90 | 5.88 | 5.90 | 371.4K |
| 09:45 | 5.90 | 5.90 | 5.88 | 5.88 | 374.1K |
| 09:50 | 5.89 | 5.89 | 5.88 | 5.88 | 288.9K |
| 09:55 | 5.88 | 5.88 | 5.86 | 5.86 | 167.2K |
| 10:00 | 5.87 | 5.88 | 5.86 | 5.88 | 134.3K |
| 10:05 | 5.87 | 5.90 | 5.87 | 5.90 | 285.1K |
| 10:10 | 5.89 | 5.91 | 5.89 | 5.91 | 232.1K |
| 10:15 | 5.90 | 5.93 | 5.90 | 5.93 | 638.2K |
| 10:20 | 5.92 | 5.93 | 5.91 | 5.93 | 491.1K |
| 10:25 | 5.93 | 5.93 | 5.92 | 5.92 | 109.5K |
| 10:30 | 5.92 | 5.94 | 5.92 | 5.92 | 562.3K |
| 10:35 | 5.93 | 5.93 | 5.92 | 5.92 | 101.6K |
| 10:40 | 5.93 | 5.94 | 5.92 | 5.92 | 167.5K |
| 10:45 | 5.92 | 5.93 | 5.92 | 5.92 | 81.5K |
| 10:50 | 5.93 | 5.93 | 5.92 | 5.92 | 20.4K |
| 10:55 | 5.92 | 5.93 | 5.92 | 5.92 | 28.3K |
| 11:00 | 5.92 | 5.94 | 5.92 | 5.94 | 288.6K |
| 11:05 | 5.94 | 5.97 | 5.93 | 5.97 | 1,064.3K |
| 11:10 | 5.97 | 6.05 | 5.96 | 6.01 | 3,539.3K |
| 11:15 | 6.02 | 6.02 | 5.99 | 6.00 | 515.6K |
| 11:20 | 5.99 | 5.99 | 5.98 | 5.99 | 344.2K |
| 11:25 | 5.99 | 5.99 | 5.97 | 5.97 | 330.5K |
| 11:30 | 5.97 | 5.97 | 5.97 | 5.97 | 5.5K |
| 13:00 | 5.97 | 5.99 | 5.97 | 5.97 | 174.9K |
| 13:05 | 5.97 | 5.98 | 5.97 | 5.97 | 163.4K |
| 13:10 | 5.97 | 5.98 | 5.97 | 5.98 | 67.3K |
| 13:15 | 5.97 | 5.97 | 5.96 | 5.97 | 267.7K |
| 13:20 | 5.97 | 5.97 | 5.96 | 5.96 | 40.2K |
| 13:25 | 5.97 | 5.97 | 5.95 | 5.96 | 412.2K |
| 13:30 | 5.96 | 5.96 | 5.95 | 5.96 | 369.1K |
| 13:35 | 5.96 | 5.96 | 5.95 | 5.96 | 73.4K |
| 13:40 | 5.96 | 5.96 | 5.94 | 5.95 | 63.6K |
| 13:45 | 5.95 | 5.96 | 5.94 | 5.96 | 38.0K |
| 13:50 | 5.95 | 5.96 | 5.94 | 5.95 | 126.1K |
| 13:55 | 5.95 | 5.95 | 5.93 | 5.94 | 78.6K |
| 14:00 | 5.94 | 5.94 | 5.93 | 5.94 | 259.5K |
| 14:05 | 5.94 | 5.95 | 5.93 | 5.93 | 50.7K |
| 14:10 | 5.93 | 5.94 | 5.92 | 5.92 | 135.3K |
| 14:15 | 5.93 | 5.94 | 5.92 | 5.94 | 206.3K |
| 14:20 | 5.93 | 5.94 | 5.93 | 5.93 | 32.3K |
| 14:25 | 5.93 | 5.94 | 5.92 | 5.93 | 185.0K |
| 14:30 | 5.93 | 5.93 | 5.91 | 5.92 | 240.0K |
| 14:35 | 5.92 | 5.93 | 5.91 | 5.92 | 312.6K |
| 14:40 | 5.92 | 5.93 | 5.92 | 5.93 | 114.5K |
| 14:45 | 5.93 | 5.93 | 5.92 | 5.93 | 235.7K |
| 14:50 | 5.94 | 5.94 | 5.92 | 5.93 | 426.5K |
| 14:55 | 5.94 | 5.94 | 5.91 | 5.92 | 193.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.90 | 5.93 | 5.78 | 5.92 | 15.3M |
| 2025-09-26 | 5.86 | 6.05 | 5.83 | 5.91 | 15.3M |
| 2025-09-25 | 5.95 | 5.95 | 5.85 | 5.87 | 11.6M |
| 2025-09-24 | 5.87 | 5.94 | 5.85 | 5.94 | 12.0M |
| 2025-09-23 | 6.01 | 6.01 | 5.78 | 5.91 | 22.1M |
| 2025-09-22 | 6.04 | 6.12 | 5.99 | 6.02 | 14.6M |
| 2025-09-19 | 6.07 | 6.10 | 5.98 | 6.08 | 18.1M |
| 2025-09-18 | 6.25 | 6.28 | 6.05 | 6.11 | 25.1M |
| 2025-09-17 | 6.44 | 6.44 | 6.24 | 6.26 | 31.2M |
| 2025-09-16 | 6.33 | 6.40 | 6.29 | 6.40 | 29.0M |
| 2025-09-15 | 6.36 | 6.37 | 6.24 | 6.30 | 26.8M |
| 2025-09-12 | 6.39 | 6.49 | 6.32 | 6.37 | 38.0M |
| 2025-09-11 | 6.42 | 6.58 | 6.27 | 6.35 | 48.7M |
| 2025-09-10 | 6.20 | 6.43 | 6.18 | 6.42 | 56.8M |
| 2025-09-09 | 6.15 | 6.25 | 6.11 | 6.22 | 36.3M |
| 2025-09-08 | 6.13 | 6.22 | 6.10 | 6.15 | 28.6M |
| 2025-09-05 | 6.20 | 6.22 | 6.01 | 6.18 | 33.3M |
| 2025-09-04 | 6.05 | 6.22 | 5.99 | 6.18 | 43.7M |
| 2025-09-03 | 6.15 | 6.25 | 6.00 | 6.04 | 31.5M |
| 2025-09-02 | 6.19 | 6.33 | 6.13 | 6.19 | 46.4M |
| 2025-09-01 | 6.14 | 6.25 | 6.08 | 6.21 | 33.3M |
| 2025-08-29 | 6.12 | 6.22 | 6.09 | 6.17 | 34.1M |
| 2025-08-28 | 6.06 | 6.15 | 5.98 | 6.12 | 30.8M |
| 2025-08-27 | 6.15 | 6.20 | 6.02 | 6.02 | 31.4M |
| 2025-08-26 | 6.13 | 6.22 | 6.10 | 6.18 | 29.5M |
| 2025-08-25 | 6.13 | 6.21 | 6.10 | 6.16 | 36.9M |
| 2025-08-22 | 6.10 | 6.16 | 6.06 | 6.13 | 28.1M |
| 2025-08-21 | 6.16 | 6.20 | 6.09 | 6.12 | 38.7M |
| 2025-08-20 | 6.02 | 6.19 | 5.97 | 6.16 | 56.0M |
| 2025-08-19 | 6.04 | 6.20 | 6.03 | 6.10 | 45.2M |
| 2025-08-18 | 6.07 | 6.09 | 6.01 | 6.06 | 53.1M |
| 2025-08-15 | 6.16 | 6.20 | 5.97 | 6.08 | 84.9M |
| 2025-08-14 | 6.86 | 6.95 | 6.22 | 6.22 | 142.8M |
| 2025-08-13 | 6.91 | 6.91 | 6.50 | 6.91 | 109.7M |
| 2025-08-12 | 5.81 | 6.28 | 5.81 | 6.28 | 98.0M |
| 2025-08-11 | 5.68 | 5.72 | 5.64 | 5.71 | 12.2M |
| 2025-08-08 | 5.59 | 5.69 | 5.59 | 5.68 | 12.7M |
| 2025-08-07 | 5.60 | 5.63 | 5.58 | 5.61 | 9.2M |
| 2025-08-06 | 5.63 | 5.64 | 5.58 | 5.61 | 10.7M |
| 2025-08-05 | 5.53 | 5.73 | 5.53 | 5.62 | 19.4M |
| 2025-08-04 | 5.55 | 5.56 | 5.49 | 5.54 | 13.2M |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.58 | 23.2M |
| 2025-07-31 | 5.70 | 5.75 | 5.60 | 5.73 | 26.8M |
| 2025-07-30 | 5.67 | 5.75 | 5.64 | 5.71 | 13.8M |
| 2025-07-29 | 5.77 | 5.78 | 5.62 | 5.68 | 13.1M |
| 2025-07-28 | 5.76 | 5.80 | 5.73 | 5.76 | 9.0M |
| 2025-07-25 | 5.79 | 5.80 | 5.73 | 5.74 | 8.7M |
| 2025-07-24 | 5.71 | 5.80 | 5.71 | 5.78 | 15.5M |
| 2025-07-23 | 5.72 | 5.78 | 5.69 | 5.71 | 14.2M |
| 2025-07-22 | 5.71 | 5.74 | 5.66 | 5.73 | 11.2M |
| 2025-07-21 | 5.63 | 5.73 | 5.62 | 5.70 | 16.3M |
| 2025-07-18 | 5.62 | 5.64 | 5.58 | 5.62 | 9.3M |
| 2025-07-17 | 5.61 | 5.69 | 5.57 | 5.62 | 10.2M |
| 2025-07-16 | 5.56 | 5.62 | 5.55 | 5.60 | 8.5M |
| 2025-07-15 | 5.68 | 5.69 | 5.52 | 5.55 | 14.7M |
| 2025-07-14 | 5.66 | 5.69 | 5.64 | 5.68 | 11.9M |
| 2025-07-11 | 5.68 | 5.71 | 5.61 | 5.67 | 14.5M |
| 2025-07-10 | 5.72 | 5.77 | 5.72 | 5.76 | 12.2M |
| 2025-07-09 | 5.72 | 5.77 | 5.71 | 5.73 | 14.6M |
| 2025-07-08 | 5.69 | 5.76 | 5.68 | 5.71 | 13.1M |
| 2025-07-07 | 5.62 | 5.69 | 5.61 | 5.68 | 7.7M |
| 2025-07-04 | 5.68 | 5.69 | 5.61 | 5.64 | 13.4M |
| 2025-07-03 | 5.67 | 5.69 | 5.65 | 5.68 | 6.2M |
| 2025-07-02 | 5.65 | 5.69 | 5.63 | 5.67 | 9.8M |
| 2025-07-01 | 5.65 | 5.67 | 5.60 | 5.65 | 8.8M |
| 2025-06-30 | 5.68 | 5.69 | 5.62 | 5.66 | 9.0M |
| 2025-06-27 | 5.67 | 5.70 | 5.65 | 5.67 | 9.8M |
| 2025-06-26 | 5.63 | 5.72 | 5.58 | 5.67 | 14.6M |
| 2025-06-25 | 5.68 | 5.73 | 5.57 | 5.66 | 18.3M |
| 2025-06-24 | 5.45 | 5.59 | 5.44 | 5.56 | 8.8M |
| 2025-06-23 | 5.37 | 5.46 | 5.35 | 5.44 | 5.4M |
| 2025-06-20 | 5.38 | 5.45 | 5.38 | 5.40 | 4.9M |
| 2025-06-19 | 5.52 | 5.52 | 5.39 | 5.40 | 9.2M |
| 2025-06-18 | 5.57 | 5.58 | 5.51 | 5.52 | 7.7M |
| 2025-06-17 | 5.63 | 5.64 | 5.57 | 5.59 | 5.9M |
| 2025-06-16 | 5.55 | 5.65 | 5.54 | 5.62 | 8.2M |
| 2025-06-13 | 5.65 | 5.65 | 5.54 | 5.57 | 13.0M |
| 2025-06-12 | 5.70 | 5.71 | 5.63 | 5.66 | 8.7M |
| 2025-06-11 | 5.64 | 5.74 | 5.62 | 5.70 | 13.6M |
| 2025-06-10 | 5.68 | 5.69 | 5.55 | 5.62 | 12.4M |
| 2025-06-09 | 5.63 | 5.69 | 5.61 | 5.67 | 10.1M |
| 2025-06-06 | 5.64 | 5.64 | 5.59 | 5.62 | 7.9M |
| 2025-06-05 | 5.70 | 5.74 | 5.61 | 5.64 | 14.3M |
| 2025-06-04 | 5.64 | 5.78 | 5.61 | 5.72 | 14.9M |
| 2025-06-03 | 5.53 | 5.66 | 5.53 | 5.64 | 9.2M |
| 2025-05-30 | 5.68 | 5.69 | 5.58 | 5.58 | 9.7M |
| 2025-05-29 | 5.67 | 5.70 | 5.59 | 5.68 | 12.6M |
| 2025-05-28 | 5.66 | 5.71 | 5.63 | 5.66 | 10.5M |
| 2025-05-27 | 5.60 | 5.65 | 5.58 | 5.65 | 9.0M |
| 2025-05-26 | 5.53 | 5.62 | 5.51 | 5.60 | 10.0M |
| 2025-05-23 | 5.65 | 5.69 | 5.55 | 5.56 | 12.0M |
| 2025-05-22 | 5.82 | 5.83 | 5.64 | 5.65 | 16.4M |
| 2025-05-21 | 5.86 | 5.88 | 5.76 | 5.82 | 17.1M |
| 2025-05-20 | 5.85 | 5.89 | 5.81 | 5.87 | 14.5M |
| 2025-05-19 | 5.78 | 5.88 | 5.74 | 5.86 | 21.7M |
| 2025-05-16 | 5.71 | 5.84 | 5.64 | 5.77 | 23.2M |
| 2025-05-15 | 5.74 | 5.81 | 5.70 | 5.70 | 17.4M |
| 2025-05-14 | 5.71 | 5.77 | 5.62 | 5.76 | 15.9M |
| 2025-05-13 | 5.71 | 5.80 | 5.67 | 5.74 | 22.8M |
| 2025-05-12 | 5.71 | 5.75 | 5.59 | 5.66 | 19.0M |
| 2025-05-09 | 5.90 | 5.90 | 5.68 | 5.70 | 22.3M |
| 2025-05-08 | 5.80 | 5.92 | 5.70 | 5.89 | 26.5M |
| 2025-05-07 | 5.87 | 6.08 | 5.78 | 5.85 | 37.2M |
| 2025-05-06 | 5.72 | 5.77 | 5.67 | 5.73 | 23.9M |
| 2025-04-30 | 5.84 | 5.99 | 5.67 | 5.67 | 28.3M |
| 2025-04-29 | 5.75 | 5.88 | 5.73 | 5.83 | 20.6M |
| 2025-04-28 | 6.16 | 6.22 | 5.83 | 5.83 | 37.1M |
| 2025-04-25 | 6.13 | 6.26 | 6.05 | 6.08 | 35.2M |
| 2025-04-24 | 6.30 | 6.45 | 6.09 | 6.18 | 44.6M |
| 2025-04-23 | 6.60 | 6.60 | 6.27 | 6.30 | 61.5M |
| 2025-04-22 | 6.33 | 6.77 | 6.30 | 6.73 | 72.7M |
| 2025-04-21 | 6.33 | 6.83 | 6.25 | 6.45 | 73.9M |
| 2025-04-18 | 6.21 | 6.48 | 6.15 | 6.35 | 67.1M |
| 2025-04-17 | 6.04 | 6.24 | 6.00 | 6.17 | 40.4M |
| 2025-04-16 | 6.04 | 6.13 | 5.90 | 6.10 | 39.2M |
| 2025-04-15 | 6.25 | 6.35 | 6.07 | 6.10 | 48.6M |
| 2025-04-14 | 6.24 | 6.40 | 6.06 | 6.23 | 84.7M |
| 2025-04-11 | 6.38 | 6.60 | 6.09 | 6.26 | 104.3M |
| 2025-04-10 | 5.49 | 6.08 | 5.49 | 6.08 | 66.9M |
| 2025-04-09 | 5.36 | 5.64 | 5.08 | 5.53 | 35.5M |
| 2025-04-08 | 5.05 | 5.51 | 5.05 | 5.45 | 33.8M |
| 2025-04-07 | 5.42 | 5.44 | 5.07 | 5.07 | 22.3M |
| 2025-04-03 | 5.49 | 5.69 | 5.46 | 5.63 | 16.2M |
| 2025-04-02 | 5.52 | 5.57 | 5.51 | 5.53 | 9.1M |
| 2025-04-01 | 5.57 | 5.61 | 5.54 | 5.55 | 15.8M |
| 2025-03-31 | 5.71 | 5.71 | 5.48 | 5.56 | 21.5M |
| 2025-03-28 | 5.89 | 5.92 | 5.76 | 5.77 | 20.1M |
| 2025-03-27 | 6.03 | 6.12 | 5.89 | 5.91 | 23.6M |
| 2025-03-26 | 5.86 | 6.07 | 5.77 | 6.05 | 30.5M |
| 2025-03-25 | 6.05 | 6.07 | 5.87 | 5.89 | 36.6M |
| 2025-03-24 | 5.90 | 6.17 | 5.85 | 6.15 | 63.5M |
| 2025-03-21 | 5.80 | 5.85 | 5.76 | 5.83 | 17.4M |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 17.7M |
| 2025-03-19 | 5.90 | 5.91 | 5.83 | 5.84 | 18.4M |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | 28.6M |
| 2025-03-17 | 6.10 | 6.15 | 5.94 | 5.97 | 52.9M |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | 36.6M |
| 2025-03-13 | 5.58 | 5.60 | 5.50 | 5.59 | 10.5M |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.60 | 12.2M |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | 13.3M |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | 12.2M |
| 2025-03-07 | 5.50 | 5.56 | 5.46 | 5.48 | 10.9M |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | 16.0M |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | 12.1M |
| 2025-03-04 | 5.46 | 5.48 | 5.40 | 5.46 | 10.2M |
| 2025-03-03 | 5.46 | 5.53 | 5.40 | 5.47 | 14.1M |
| 2025-02-28 | 5.68 | 5.68 | 5.44 | 5.46 | 22.5M |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.70 | 30.8M |
| 2025-02-26 | 5.50 | 5.59 | 5.48 | 5.55 | 10.6M |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.50 | 15.0M |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | 10.0M |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | 12.7M |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | 14.9M |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | 11.5M |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | 18.5M |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | 18.6M |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | 21.7M |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | 20.3M |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.70 | 16.3M |
| 2025-02-11 | 5.80 | 5.80 | 5.64 | 5.71 | 14.4M |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | 24.5M |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | 18.0M |
| 2025-02-06 | 5.40 | 5.48 | 5.35 | 5.44 | 17.3M |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | 19.3M |
| 2025-01-27 | 5.73 | 5.76 | 5.56 | 5.57 | 14.1M |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | 20.8M |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | 24.6M |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | 21.9M |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | 27.2M |
| 2025-01-20 | 5.70 | 5.85 | 5.63 | 5.76 | 24.1M |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | 33.8M |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | 45.8M |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | 25.8M |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.50 | 26.9M |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | 20.4M |
| 2025-01-10 | 5.51 | 5.53 | 5.20 | 5.21 | 31.5M |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.50 | 37.4M |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | 47.3M |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | 44.6M |
| 2025-01-06 | 6.00 | 6.18 | 5.69 | 5.75 | 68.5M |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | 94.2M |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | 93.1M |