5.68
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.75 | 5.75 | 5.67 | 5.68 | 3,177.7K |
| 09:35 | 5.68 | 5.90 | 5.67 | 5.79 | 4,615.6K |
| 09:40 | 5.79 | 5.81 | 5.77 | 5.78 | 1,325.7K |
| 09:45 | 5.79 | 5.79 | 5.76 | 5.76 | 748.6K |
| 09:50 | 5.76 | 5.77 | 5.75 | 5.75 | 530.0K |
| 09:55 | 5.74 | 5.75 | 5.73 | 5.75 | 477.5K |
| 10:00 | 5.75 | 5.77 | 5.74 | 5.76 | 421.8K |
| 10:05 | 5.75 | 5.78 | 5.75 | 5.77 | 295.6K |
| 10:10 | 5.78 | 5.80 | 5.75 | 5.77 | 978.3K |
| 10:15 | 5.77 | 5.78 | 5.76 | 5.76 | 301.7K |
| 10:20 | 5.76 | 5.77 | 5.76 | 5.76 | 319.2K |
| 10:25 | 5.76 | 5.77 | 5.75 | 5.77 | 172.2K |
| 10:30 | 5.76 | 5.77 | 5.76 | 5.77 | 156.9K |
| 10:35 | 5.76 | 5.77 | 5.76 | 5.76 | 137.9K |
| 10:40 | 5.77 | 5.77 | 5.76 | 5.76 | 188.5K |
| 10:45 | 5.77 | 5.77 | 5.76 | 5.76 | 462.8K |
| 10:50 | 5.76 | 5.77 | 5.76 | 5.76 | 143.9K |
| 10:55 | 5.75 | 5.77 | 5.75 | 5.77 | 161.2K |
| 11:00 | 5.76 | 5.77 | 5.76 | 5.77 | 122.9K |
| 11:05 | 5.77 | 5.77 | 5.76 | 5.77 | 148.9K |
| 11:10 | 5.77 | 5.78 | 5.76 | 5.77 | 129.0K |
| 11:15 | 5.76 | 5.77 | 5.76 | 5.76 | 112.7K |
| 11:20 | 5.76 | 5.78 | 5.76 | 5.77 | 426.0K |
| 11:25 | 5.77 | 5.78 | 5.76 | 5.77 | 106.7K |
| 13:00 | 5.76 | 5.77 | 5.76 | 5.76 | 211.9K |
| 13:05 | 5.76 | 5.77 | 5.76 | 5.76 | 213.0K |
| 13:10 | 5.76 | 5.77 | 5.76 | 5.77 | 217.2K |
| 13:15 | 5.76 | 5.77 | 5.76 | 5.77 | 275.6K |
| 13:20 | 5.77 | 5.77 | 5.76 | 5.76 | 118.7K |
| 13:25 | 5.77 | 5.77 | 5.76 | 5.77 | 272.3K |
| 13:30 | 5.77 | 5.77 | 5.76 | 5.76 | 233.4K |
| 13:35 | 5.77 | 5.79 | 5.76 | 5.77 | 946.7K |
| 13:40 | 5.78 | 5.79 | 5.77 | 5.78 | 380.9K |
| 13:45 | 5.77 | 5.78 | 5.77 | 5.77 | 137.8K |
| 13:50 | 5.77 | 5.78 | 5.77 | 5.78 | 120.3K |
| 13:55 | 5.77 | 5.78 | 5.76 | 5.76 | 682.0K |
| 14:00 | 5.76 | 5.77 | 5.76 | 5.76 | 145.4K |
| 14:05 | 5.76 | 5.77 | 5.76 | 5.76 | 109.0K |
| 14:10 | 5.76 | 5.77 | 5.76 | 5.77 | 370.9K |
| 14:15 | 5.76 | 5.77 | 5.76 | 5.76 | 185.8K |
| 14:20 | 5.76 | 5.77 | 5.76 | 5.76 | 268.9K |
| 14:25 | 5.76 | 5.77 | 5.75 | 5.75 | 754.2K |
| 14:30 | 5.75 | 5.76 | 5.75 | 5.76 | 296.6K |
| 14:35 | 5.76 | 5.76 | 5.75 | 5.75 | 681.0K |
| 14:40 | 5.75 | 5.75 | 5.74 | 5.74 | 623.0K |
| 14:45 | 5.74 | 5.75 | 5.74 | 5.74 | 492.4K |
| 14:50 | 5.75 | 5.75 | 5.74 | 5.75 | 869.8K |
| 14:55 | 5.75 | 5.76 | 5.74 | 5.76 | 662.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.70 | 5.70 | 5.65 | 5.68 | 19.1M |
| 2025-09-29 | 5.71 | 5.74 | 5.66 | 5.69 | 21.5M |
| 2025-09-26 | 5.72 | 5.90 | 5.67 | 5.75 | 25.3M |
| 2025-09-25 | 5.83 | 5.87 | 5.72 | 5.75 | 59.8M |
| 2025-09-24 | 5.88 | 6.23 | 5.75 | 5.98 | 88.8M |
| 2025-09-23 | 5.70 | 6.28 | 5.63 | 6.04 | 108.2M |
| 2025-09-22 | 5.85 | 5.88 | 5.68 | 5.74 | 34.8M |
| 2025-09-19 | 5.73 | 6.00 | 5.72 | 5.88 | 53.3M |
| 2025-09-18 | 5.83 | 5.85 | 5.70 | 5.74 | 32.0M |
| 2025-09-17 | 5.87 | 6.06 | 5.77 | 5.89 | 43.3M |
| 2025-09-16 | 5.75 | 5.95 | 5.71 | 5.87 | 40.6M |
| 2025-09-15 | 5.80 | 5.82 | 5.72 | 5.75 | 21.4M |
| 2025-09-12 | 5.68 | 5.77 | 5.68 | 5.70 | 13.9M |
| 2025-09-11 | 5.69 | 5.71 | 5.62 | 5.71 | 15.4M |
| 2025-09-10 | 5.69 | 5.71 | 5.66 | 5.69 | 13.4M |
| 2025-09-09 | 5.83 | 5.83 | 5.70 | 5.72 | 25.3M |
| 2025-09-08 | 5.70 | 5.93 | 5.68 | 5.86 | 33.9M |
| 2025-09-05 | 5.67 | 5.74 | 5.54 | 5.73 | 20.3M |
| 2025-09-04 | 5.75 | 5.76 | 5.65 | 5.66 | 19.5M |
| 2025-09-03 | 5.90 | 5.91 | 5.75 | 5.75 | 23.5M |
| 2025-09-02 | 5.90 | 6.00 | 5.88 | 5.94 | 35.7M |
| 2025-09-01 | 5.83 | 5.86 | 5.81 | 5.85 | 16.3M |
| 2025-08-29 | 5.87 | 5.91 | 5.85 | 5.86 | 16.1M |
| 2025-08-28 | 5.93 | 5.98 | 5.81 | 5.89 | 24.0M |
| 2025-08-27 | 6.01 | 6.03 | 5.92 | 5.93 | 30.8M |
| 2025-08-26 | 6.04 | 6.05 | 6.01 | 6.03 | 20.4M |
| 2025-08-25 | 6.05 | 6.07 | 6.01 | 6.05 | 28.6M |
| 2025-08-22 | 6.10 | 6.12 | 6.02 | 6.06 | 26.3M |
| 2025-08-21 | 6.05 | 6.10 | 6.02 | 6.09 | 36.4M |
| 2025-08-20 | 5.98 | 6.02 | 5.95 | 6.02 | 21.8M |
| 2025-08-19 | 6.01 | 6.01 | 5.96 | 5.99 | 24.1M |
| 2025-08-18 | 6.03 | 6.04 | 5.99 | 6.02 | 27.2M |
| 2025-08-15 | 6.00 | 6.06 | 5.91 | 6.03 | 24.0M |
| 2025-08-14 | 6.12 | 6.16 | 6.00 | 6.01 | 52.9M |
| 2025-08-13 | 6.29 | 6.30 | 6.11 | 6.19 | 75.7M |
| 2025-08-12 | 6.06 | 6.60 | 6.05 | 6.45 | 126.5M |
| 2025-08-11 | 6.02 | 6.05 | 6.00 | 6.04 | 21.7M |
| 2025-08-08 | 6.04 | 6.04 | 5.99 | 6.02 | 17.0M |
| 2025-08-07 | 6.00 | 6.06 | 5.97 | 6.04 | 24.4M |
| 2025-08-06 | 5.98 | 6.02 | 5.93 | 6.00 | 22.6M |
| 2025-08-05 | 5.92 | 6.02 | 5.92 | 6.00 | 21.8M |
| 2025-08-04 | 5.85 | 5.94 | 5.78 | 5.92 | 19.1M |
| 2025-08-01 | 5.89 | 5.97 | 5.86 | 5.92 | 20.4M |
| 2025-07-31 | 6.06 | 6.07 | 5.90 | 5.91 | 37.2M |
| 2025-07-30 | 6.10 | 6.15 | 6.05 | 6.11 | 24.3M |
| 2025-07-29 | 6.15 | 6.15 | 6.03 | 6.09 | 29.0M |
| 2025-07-28 | 6.20 | 6.21 | 6.12 | 6.15 | 24.2M |
| 2025-07-25 | 6.36 | 6.36 | 6.21 | 6.23 | 37.1M |
| 2025-07-24 | 6.20 | 6.36 | 6.17 | 6.34 | 59.8M |
| 2025-07-23 | 6.18 | 6.23 | 6.14 | 6.17 | 30.0M |
| 2025-07-22 | 6.24 | 6.28 | 6.16 | 6.19 | 40.6M |
| 2025-07-21 | 6.27 | 6.30 | 6.23 | 6.28 | 27.7M |
| 2025-07-18 | 6.30 | 6.33 | 6.24 | 6.27 | 28.7M |
| 2025-07-17 | 6.35 | 6.36 | 6.28 | 6.31 | 30.8M |
| 2025-07-16 | 6.40 | 6.44 | 6.33 | 6.34 | 26.5M |
| 2025-07-15 | 6.40 | 6.48 | 6.32 | 6.43 | 41.0M |
| 2025-07-14 | 6.45 | 6.45 | 6.38 | 6.39 | 27.9M |
| 2025-07-11 | 6.45 | 6.45 | 6.37 | 6.45 | 34.0M |
| 2025-07-10 | 6.52 | 6.53 | 6.42 | 6.45 | 38.0M |
| 2025-07-09 | 6.55 | 6.63 | 6.53 | 6.55 | 48.3M |
| 2025-07-08 | 6.66 | 6.80 | 6.61 | 6.65 | 61.6M |
| 2025-07-07 | 6.50 | 6.60 | 6.42 | 6.55 | 31.1M |
| 2025-07-04 | 6.55 | 6.59 | 6.51 | 6.53 | 34.4M |
| 2025-07-03 | 6.61 | 6.64 | 6.51 | 6.56 | 54.0M |
| 2025-07-02 | 6.73 | 6.81 | 6.60 | 6.69 | 81.0M |
| 2025-07-01 | 6.66 | 6.76 | 6.57 | 6.68 | 72.8M |
| 2025-06-30 | 6.60 | 6.66 | 6.53 | 6.66 | 49.8M |
| 2025-06-27 | 6.59 | 6.64 | 6.45 | 6.58 | 69.2M |
| 2025-06-26 | 6.73 | 6.88 | 6.65 | 6.65 | 103.9M |
| 2025-06-25 | 6.85 | 6.96 | 6.73 | 6.75 | 106.2M |
| 2025-06-24 | 6.85 | 7.30 | 6.85 | 6.93 | 196.2M |
| 2025-06-23 | 6.89 | 7.22 | 6.89 | 7.22 | 142.0M |
| 2025-06-20 | 6.35 | 6.80 | 6.24 | 6.56 | 97.6M |
| 2025-06-19 | 6.83 | 6.83 | 6.30 | 6.36 | 105.8M |
| 2025-06-18 | 6.90 | 7.10 | 6.83 | 6.83 | 90.6M |
| 2025-06-17 | 6.97 | 7.20 | 6.78 | 7.03 | 136.1M |
| 2025-06-16 | 6.94 | 7.17 | 6.75 | 7.05 | 107.1M |
| 2025-06-13 | 7.02 | 7.57 | 6.93 | 7.15 | 158.0M |
| 2025-06-12 | 7.20 | 7.44 | 7.05 | 7.17 | 178.0M |
| 2025-06-11 | 7.75 | 8.33 | 7.36 | 7.74 | 313.3M |
| 2025-06-10 | 6.85 | 7.60 | 6.82 | 7.60 | 224.5M |
| 2025-06-09 | 6.73 | 6.99 | 6.62 | 6.91 | 98.4M |
| 2025-06-06 | 6.79 | 7.02 | 6.70 | 6.83 | 98.2M |
| 2025-06-05 | 7.00 | 7.21 | 6.80 | 6.83 | 133.9M |
| 2025-06-04 | 7.31 | 7.32 | 6.86 | 7.19 | 177.9M |
| 2025-06-03 | 6.63 | 7.37 | 6.54 | 7.18 | 199.7M |
| 2025-05-30 | 6.80 | 7.45 | 6.72 | 6.85 | 159.3M |
| 2025-05-29 | 6.63 | 7.16 | 6.61 | 6.94 | 178.2M |
| 2025-05-28 | 6.67 | 7.04 | 6.51 | 6.80 | 160.7M |
| 2025-05-27 | 6.52 | 6.86 | 6.37 | 6.86 | 168.1M |
| 2025-05-26 | 6.43 | 6.68 | 6.42 | 6.53 | 112.4M |
| 2025-05-23 | 7.09 | 7.12 | 6.69 | 6.69 | 155.1M |
| 2025-05-22 | 6.88 | 7.87 | 6.77 | 7.43 | 264.2M |
| 2025-05-21 | 6.86 | 7.99 | 6.66 | 7.52 | 289.0M |
| 2025-05-20 | 8.15 | 8.58 | 7.38 | 7.38 | 304.8M |
| 2025-05-19 | 7.40 | 8.20 | 7.40 | 8.20 | 197.0M |
| 2025-05-16 | 6.77 | 7.45 | 6.31 | 7.45 | 350.0M |
| 2025-05-15 | 6.53 | 6.77 | 6.48 | 6.77 | 108.5M |
| 2025-05-14 | 5.77 | 6.15 | 5.72 | 6.15 | 202.2M |
| 2025-05-13 | 5.25 | 5.59 | 5.25 | 5.59 | 210.6M |
| 2025-05-12 | 5.11 | 5.13 | 5.04 | 5.08 | 65.5M |
| 2025-05-09 | 5.35 | 5.35 | 5.07 | 5.08 | 94.3M |
| 2025-05-08 | 5.45 | 5.51 | 5.23 | 5.41 | 95.2M |
| 2025-05-07 | 5.62 | 5.76 | 5.42 | 5.51 | 149.9M |
| 2025-05-06 | 5.15 | 5.50 | 5.08 | 5.48 | 140.3M |
| 2025-04-30 | 5.90 | 5.97 | 5.36 | 5.36 | 189.5M |
| 2025-04-29 | 5.50 | 6.28 | 5.38 | 5.95 | 227.9M |
| 2025-04-28 | 5.47 | 6.13 | 5.42 | 5.81 | 194.4M |
| 2025-04-25 | 6.06 | 6.19 | 5.57 | 5.60 | 178.0M |
| 2025-04-24 | 6.48 | 6.49 | 5.86 | 6.04 | 225.0M |
| 2025-04-23 | 6.00 | 6.49 | 6.00 | 6.49 | 289.4M |
| 2025-04-22 | 5.47 | 5.90 | 5.47 | 5.90 | 191.8M |
| 2025-04-21 | 5.18 | 5.59 | 5.12 | 5.36 | 191.8M |
| 2025-04-18 | 5.95 | 6.07 | 5.54 | 5.54 | 240.5M |
| 2025-04-17 | 6.46 | 6.59 | 6.03 | 6.15 | 280.0M |
| 2025-04-16 | 5.50 | 6.52 | 5.43 | 6.52 | 305.5M |
| 2025-04-15 | 6.77 | 6.88 | 5.93 | 5.93 | 273.7M |
| 2025-04-14 | 6.86 | 7.13 | 6.40 | 6.59 | 287.5M |
| 2025-04-11 | 6.86 | 6.86 | 6.44 | 6.86 | 267.5M |
| 2025-04-10 | 6.24 | 6.24 | 6.24 | 6.24 | 6.3M |
| 2025-04-09 | 5.67 | 5.67 | 5.67 | 5.67 | 14.8M |
| 2025-04-08 | 4.95 | 5.15 | 4.88 | 5.15 | 54.2M |
| 2025-04-07 | 4.44 | 4.68 | 4.31 | 4.68 | 173.2M |
| 2025-04-03 | 3.83 | 4.25 | 3.83 | 4.25 | 85.9M |
| 2025-04-02 | 3.89 | 3.90 | 3.84 | 3.86 | 7.5M |
| 2025-04-01 | 3.85 | 3.89 | 3.85 | 3.88 | 10.2M |
| 2025-03-31 | 3.83 | 3.88 | 3.79 | 3.83 | 13.5M |
| 2025-03-28 | 3.91 | 3.91 | 3.81 | 3.85 | 15.7M |
| 2025-03-27 | 3.95 | 3.97 | 3.89 | 3.91 | 10.5M |
| 2025-03-26 | 3.95 | 3.97 | 3.91 | 3.96 | 16.6M |
| 2025-03-25 | 3.91 | 3.95 | 3.88 | 3.94 | 13.7M |
| 2025-03-24 | 3.95 | 3.98 | 3.85 | 3.90 | 15.1M |
| 2025-03-21 | 3.87 | 3.95 | 3.87 | 3.92 | 20.3M |
| 2025-03-20 | 3.87 | 3.90 | 3.85 | 3.88 | 16.0M |
| 2025-03-19 | 3.92 | 3.93 | 3.84 | 3.86 | 31.5M |
| 2025-03-18 | 3.84 | 4.00 | 3.81 | 3.97 | 45.7M |
| 2025-03-17 | 3.82 | 3.85 | 3.79 | 3.82 | 11.2M |
| 2025-03-14 | 3.76 | 3.82 | 3.75 | 3.81 | 12.7M |
| 2025-03-13 | 3.74 | 3.76 | 3.70 | 3.76 | 10.2M |
| 2025-03-12 | 3.73 | 3.77 | 3.72 | 3.74 | 10.5M |
| 2025-03-11 | 3.69 | 3.73 | 3.67 | 3.73 | 9.3M |
| 2025-03-10 | 3.67 | 3.72 | 3.66 | 3.70 | 10.2M |
| 2025-03-07 | 3.68 | 3.70 | 3.66 | 3.66 | 7.9M |
| 2025-03-06 | 3.67 | 3.69 | 3.64 | 3.68 | 7.9M |
| 2025-03-05 | 3.68 | 3.68 | 3.64 | 3.66 | 5.6M |
| 2025-03-04 | 3.64 | 3.67 | 3.63 | 3.67 | 5.2M |
| 2025-03-03 | 3.65 | 3.68 | 3.64 | 3.65 | 8.1M |
| 2025-02-28 | 3.69 | 3.71 | 3.64 | 3.65 | 10.8M |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.70 | 11.4M |
| 2025-02-26 | 3.70 | 3.73 | 3.65 | 3.71 | 14.0M |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | 7.4M |
| 2025-02-24 | 3.70 | 3.74 | 3.68 | 3.73 | 7.5M |
| 2025-02-21 | 3.70 | 3.71 | 3.65 | 3.69 | 8.0M |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | 5.8M |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 6.8M |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | 10.1M |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | 9.0M |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | 7.2M |
| 2025-02-13 | 3.80 | 3.80 | 3.76 | 3.76 | 7.0M |
| 2025-02-12 | 3.80 | 3.82 | 3.75 | 3.78 | 7.0M |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.80 | 9.9M |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | 7.1M |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | 11.0M |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | 6.5M |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.70 | 7.7M |
| 2025-01-27 | 3.71 | 3.80 | 3.71 | 3.74 | 12.0M |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.70 | 6.4M |
| 2025-01-23 | 3.70 | 3.77 | 3.70 | 3.71 | 9.9M |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | 6.8M |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | 6.7M |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | 6.1M |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 4.7M |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | 7.3M |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | 6.8M |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | 7.5M |
| 2025-01-13 | 3.58 | 3.60 | 3.54 | 3.59 | 5.8M |
| 2025-01-10 | 3.66 | 3.67 | 3.60 | 3.60 | 6.3M |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | 6.6M |
| 2025-01-08 | 3.70 | 3.76 | 3.65 | 3.72 | 10.6M |
| 2025-01-07 | 3.70 | 3.71 | 3.65 | 3.70 | 6.1M |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.70 | 10.3M |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | 12.6M |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | 13.0M |