5.62
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.61 | 5.65 | 5.60 | 5.63 | 1,768.3K |
| 09:35 | 5.64 | 5.65 | 5.63 | 5.65 | 914.5K |
| 09:40 | 5.65 | 5.66 | 5.63 | 5.63 | 1,071.3K |
| 09:45 | 5.63 | 5.64 | 5.62 | 5.63 | 758.0K |
| 09:50 | 5.62 | 5.63 | 5.61 | 5.61 | 1,065.8K |
| 09:55 | 5.61 | 5.62 | 5.59 | 5.60 | 1,653.5K |
| 10:00 | 5.60 | 5.61 | 5.60 | 5.60 | 546.5K |
| 10:05 | 5.60 | 5.65 | 5.60 | 5.65 | 954.3K |
| 10:10 | 5.64 | 5.65 | 5.63 | 5.65 | 918.3K |
| 10:15 | 5.65 | 5.65 | 5.63 | 5.65 | 507.6K |
| 10:20 | 5.64 | 5.67 | 5.64 | 5.66 | 604.9K |
| 10:25 | 5.66 | 5.67 | 5.66 | 5.67 | 326.7K |
| 10:30 | 5.67 | 5.67 | 5.66 | 5.67 | 560.9K |
| 10:35 | 5.66 | 5.68 | 5.65 | 5.67 | 580.7K |
| 10:40 | 5.67 | 5.68 | 5.66 | 5.66 | 221.7K |
| 10:45 | 5.66 | 5.67 | 5.66 | 5.66 | 151.6K |
| 10:50 | 5.66 | 5.67 | 5.66 | 5.66 | 383.8K |
| 10:55 | 5.67 | 5.67 | 5.66 | 5.66 | 68.2K |
| 11:00 | 5.66 | 5.67 | 5.65 | 5.66 | 329.6K |
| 11:05 | 5.67 | 5.67 | 5.66 | 5.66 | 215.5K |
| 11:10 | 5.66 | 5.66 | 5.64 | 5.65 | 262.5K |
| 11:15 | 5.65 | 5.66 | 5.64 | 5.65 | 313.6K |
| 11:20 | 5.65 | 5.65 | 5.63 | 5.63 | 439.5K |
| 11:25 | 5.63 | 5.64 | 5.62 | 5.63 | 588.0K |
| 13:00 | 5.63 | 5.63 | 5.61 | 5.61 | 331.7K |
| 13:05 | 5.62 | 5.62 | 5.61 | 5.62 | 223.0K |
| 13:10 | 5.62 | 5.62 | 5.61 | 5.62 | 137.8K |
| 13:15 | 5.62 | 5.62 | 5.61 | 5.62 | 186.2K |
| 13:20 | 5.61 | 5.62 | 5.61 | 5.61 | 247.4K |
| 13:25 | 5.62 | 5.62 | 5.60 | 5.60 | 664.8K |
| 13:30 | 5.61 | 5.61 | 5.60 | 5.61 | 1,008.0K |
| 13:35 | 5.60 | 5.62 | 5.60 | 5.61 | 818.7K |
| 13:40 | 5.60 | 5.61 | 5.60 | 5.60 | 503.3K |
| 13:45 | 5.61 | 5.61 | 5.58 | 5.61 | 1,307.3K |
| 13:50 | 5.60 | 5.61 | 5.59 | 5.59 | 556.4K |
| 13:55 | 5.60 | 5.60 | 5.58 | 5.58 | 550.4K |
| 14:00 | 5.58 | 5.60 | 5.58 | 5.59 | 416.0K |
| 14:05 | 5.59 | 5.60 | 5.58 | 5.59 | 444.5K |
| 14:10 | 5.59 | 5.60 | 5.58 | 5.58 | 501.6K |
| 14:15 | 5.58 | 5.59 | 5.58 | 5.59 | 967.7K |
| 14:20 | 5.59 | 5.59 | 5.57 | 5.58 | 626.9K |
| 14:25 | 5.58 | 5.58 | 5.57 | 5.57 | 790.4K |
| 14:30 | 5.58 | 5.58 | 5.56 | 5.57 | 1,635.0K |
| 14:35 | 5.56 | 5.57 | 5.55 | 5.56 | 1,379.6K |
| 14:40 | 5.56 | 5.57 | 5.55 | 5.57 | 702.0K |
| 14:45 | 5.57 | 5.58 | 5.56 | 5.57 | 838.3K |
| 14:50 | 5.56 | 5.57 | 5.55 | 5.56 | 1,120.1K |
| 14:55 | 5.56 | 5.57 | 5.56 | 5.57 | 399.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.62 | 5.66 | 5.58 | 5.62 | 22.2M |
| 2025-09-29 | 5.55 | 5.64 | 5.47 | 5.63 | 34.2M |
| 2025-09-26 | 5.62 | 5.68 | 5.55 | 5.55 | 32.0M |
| 2025-09-25 | 5.68 | 5.74 | 5.64 | 5.66 | 24.8M |
| 2025-09-24 | 5.73 | 5.73 | 5.62 | 5.71 | 29.9M |
| 2025-09-23 | 5.75 | 5.76 | 5.53 | 5.63 | 48.6M |
| 2025-09-22 | 5.84 | 5.87 | 5.69 | 5.75 | 47.5M |
| 2025-09-19 | 5.88 | 5.94 | 5.82 | 5.83 | 38.4M |
| 2025-09-18 | 6.10 | 6.12 | 5.80 | 5.86 | 84.9M |
| 2025-09-17 | 5.86 | 6.32 | 5.83 | 6.10 | 111.0M |
| 2025-09-16 | 5.92 | 5.94 | 5.85 | 5.87 | 39.6M |
| 2025-09-15 | 5.98 | 6.00 | 5.85 | 5.90 | 48.9M |
| 2025-09-12 | 5.94 | 6.08 | 5.91 | 6.00 | 56.4M |
| 2025-09-11 | 5.90 | 5.96 | 5.80 | 5.95 | 46.1M |
| 2025-09-10 | 5.89 | 5.93 | 5.85 | 5.90 | 35.5M |
| 2025-09-09 | 5.90 | 6.00 | 5.82 | 5.90 | 43.3M |
| 2025-09-08 | 5.92 | 5.96 | 5.86 | 5.92 | 46.2M |
| 2025-09-05 | 5.84 | 5.92 | 5.77 | 5.91 | 42.3M |
| 2025-09-04 | 5.91 | 6.02 | 5.72 | 5.80 | 60.8M |
| 2025-09-03 | 6.10 | 6.12 | 5.90 | 5.93 | 55.0M |
| 2025-09-02 | 6.23 | 6.29 | 6.02 | 6.10 | 62.7M |
| 2025-09-01 | 6.32 | 6.37 | 6.22 | 6.24 | 51.8M |
| 2025-08-29 | 6.35 | 6.35 | 6.26 | 6.33 | 50.5M |
| 2025-08-28 | 6.34 | 6.42 | 6.13 | 6.36 | 78.1M |
| 2025-08-27 | 6.62 | 6.71 | 6.36 | 6.36 | 95.6M |
| 2025-08-26 | 6.44 | 6.77 | 6.36 | 6.59 | 136.4M |
| 2025-08-25 | 6.45 | 6.51 | 6.30 | 6.43 | 93.7M |
| 2025-08-22 | 6.48 | 6.58 | 6.38 | 6.47 | 71.0M |
| 2025-08-21 | 6.67 | 6.72 | 6.46 | 6.50 | 77.6M |
| 2025-08-20 | 6.56 | 6.62 | 6.48 | 6.62 | 46.0M |
| 2025-08-19 | 6.61 | 6.68 | 6.51 | 6.56 | 55.1M |
| 2025-08-18 | 6.74 | 6.83 | 6.55 | 6.61 | 69.4M |
| 2025-08-15 | 6.48 | 6.77 | 6.46 | 6.64 | 77.1M |
| 2025-08-14 | 6.80 | 6.83 | 6.49 | 6.52 | 94.5M |
| 2025-08-13 | 6.95 | 7.07 | 6.63 | 6.81 | 118.1M |
| 2025-08-12 | 6.95 | 7.12 | 6.89 | 6.93 | 97.4M |
| 2025-08-11 | 6.95 | 7.08 | 6.79 | 6.95 | 165.7M |
| 2025-08-08 | 6.54 | 7.24 | 6.54 | 7.01 | 259.2M |
| 2025-08-07 | 6.68 | 6.70 | 6.48 | 6.58 | 55.4M |
| 2025-08-06 | 6.61 | 6.73 | 6.55 | 6.70 | 64.0M |
| 2025-08-05 | 6.60 | 6.65 | 6.52 | 6.63 | 86.7M |
| 2025-08-04 | 6.45 | 6.72 | 6.33 | 6.62 | 157.0M |
| 2025-08-01 | 5.95 | 6.47 | 5.94 | 6.39 | 138.2M |
| 2025-07-31 | 6.10 | 6.11 | 5.92 | 5.95 | 55.3M |
| 2025-07-30 | 6.09 | 6.21 | 6.08 | 6.12 | 43.3M |
| 2025-07-29 | 6.06 | 6.11 | 6.01 | 6.11 | 41.5M |
| 2025-07-28 | 6.14 | 6.14 | 6.02 | 6.06 | 41.0M |
| 2025-07-25 | 6.20 | 6.26 | 6.13 | 6.15 | 39.4M |
| 2025-07-24 | 6.11 | 6.19 | 6.10 | 6.18 | 47.6M |
| 2025-07-23 | 6.20 | 6.37 | 6.15 | 6.17 | 71.9M |
| 2025-07-22 | 6.18 | 6.23 | 6.08 | 6.22 | 58.7M |
| 2025-07-21 | 6.08 | 6.20 | 6.07 | 6.17 | 61.1M |
| 2025-07-18 | 6.00 | 6.08 | 5.99 | 6.03 | 34.3M |
| 2025-07-17 | 5.95 | 6.05 | 5.88 | 5.99 | 50.5M |
| 2025-07-16 | 6.03 | 6.10 | 5.88 | 5.94 | 50.9M |
| 2025-07-15 | 5.95 | 6.08 | 5.92 | 6.04 | 61.4M |
| 2025-07-14 | 5.95 | 6.02 | 5.88 | 5.95 | 45.0M |
| 2025-07-11 | 5.86 | 6.01 | 5.86 | 5.95 | 47.7M |
| 2025-07-10 | 5.88 | 5.91 | 5.84 | 5.87 | 28.1M |
| 2025-07-09 | 5.92 | 5.98 | 5.84 | 5.87 | 30.3M |
| 2025-07-08 | 5.85 | 5.94 | 5.83 | 5.92 | 35.7M |
| 2025-07-07 | 5.90 | 5.91 | 5.82 | 5.86 | 35.9M |
| 2025-07-04 | 5.95 | 6.10 | 5.89 | 5.91 | 51.8M |
| 2025-07-03 | 6.02 | 6.05 | 5.83 | 5.95 | 59.9M |
| 2025-07-02 | 5.92 | 6.05 | 5.88 | 6.01 | 62.8M |
| 2025-07-01 | 5.85 | 5.99 | 5.78 | 5.95 | 60.5M |
| 2025-06-30 | 5.60 | 5.98 | 5.59 | 5.82 | 85.1M |
| 2025-06-27 | 5.50 | 5.69 | 5.48 | 5.61 | 43.8M |
| 2025-06-26 | 5.57 | 5.60 | 5.48 | 5.49 | 34.6M |
| 2025-06-25 | 5.57 | 5.61 | 5.53 | 5.58 | 30.2M |
| 2025-06-24 | 5.46 | 5.62 | 5.45 | 5.54 | 31.6M |
| 2025-06-23 | 5.40 | 5.46 | 5.37 | 5.45 | 17.7M |
| 2025-06-20 | 5.42 | 5.45 | 5.38 | 5.42 | 17.0M |
| 2025-06-19 | 5.57 | 5.57 | 5.37 | 5.41 | 34.5M |
| 2025-06-18 | 5.60 | 5.60 | 5.49 | 5.57 | 28.0M |
| 2025-06-17 | 5.69 | 5.69 | 5.59 | 5.62 | 24.4M |
| 2025-06-16 | 5.65 | 5.71 | 5.63 | 5.67 | 18.5M |
| 2025-06-13 | 5.79 | 5.79 | 5.65 | 5.68 | 36.2M |
| 2025-06-12 | 5.85 | 5.85 | 5.77 | 5.80 | 26.1M |
| 2025-06-11 | 5.81 | 5.92 | 5.80 | 5.85 | 26.1M |
| 2025-06-10 | 5.92 | 5.95 | 5.73 | 5.82 | 36.1M |
| 2025-06-09 | 5.77 | 5.99 | 5.75 | 5.92 | 51.9M |
| 2025-06-06 | 5.82 | 5.86 | 5.76 | 5.77 | 28.7M |
| 2025-06-05 | 5.91 | 5.91 | 5.77 | 5.79 | 28.6M |
| 2025-06-04 | 5.78 | 5.90 | 5.78 | 5.87 | 32.9M |
| 2025-06-03 | 5.77 | 5.85 | 5.72 | 5.77 | 33.1M |
| 2025-05-30 | 5.85 | 5.90 | 5.78 | 5.85 | 24.8M |
| 2025-05-29 | 5.80 | 5.92 | 5.79 | 5.86 | 26.1M |
| 2025-05-28 | 5.87 | 5.92 | 5.73 | 5.82 | 36.5M |
| 2025-05-27 | 5.91 | 5.95 | 5.85 | 5.87 | 26.3M |
| 2025-05-26 | 5.97 | 6.01 | 5.86 | 5.93 | 33.0M |
| 2025-05-23 | 6.07 | 6.12 | 5.95 | 5.97 | 40.3M |
| 2025-05-22 | 6.07 | 6.29 | 6.05 | 6.08 | 59.4M |
| 2025-05-21 | 6.24 | 6.26 | 6.03 | 6.07 | 59.6M |
| 2025-05-20 | 6.26 | 6.34 | 6.23 | 6.27 | 55.3M |
| 2025-05-19 | 5.86 | 6.37 | 5.82 | 6.26 | 106.1M |
| 2025-05-16 | 5.86 | 5.91 | 5.80 | 5.86 | 26.8M |
| 2025-05-15 | 6.08 | 6.10 | 5.85 | 5.87 | 45.3M |
| 2025-05-14 | 6.00 | 6.10 | 5.95 | 6.05 | 38.9M |
| 2025-05-13 | 6.06 | 6.13 | 5.98 | 6.01 | 32.9M |
| 2025-05-12 | 6.05 | 6.09 | 5.98 | 6.01 | 32.7M |
| 2025-05-09 | 6.12 | 6.15 | 5.98 | 6.04 | 35.3M |
| 2025-05-08 | 6.05 | 6.17 | 5.98 | 6.12 | 44.8M |
| 2025-05-07 | 6.14 | 6.22 | 6.02 | 6.06 | 54.4M |
| 2025-05-06 | 5.87 | 6.11 | 5.72 | 6.06 | 65.1M |
| 2025-04-30 | 5.97 | 6.09 | 5.77 | 5.87 | 69.8M |
| 2025-04-29 | 5.90 | 6.08 | 5.90 | 5.98 | 38.1M |
| 2025-04-28 | 6.12 | 6.15 | 5.86 | 5.89 | 56.0M |
| 2025-04-25 | 6.02 | 6.19 | 5.96 | 6.12 | 54.4M |
| 2025-04-24 | 6.00 | 6.08 | 5.92 | 6.04 | 44.7M |
| 2025-04-23 | 5.90 | 6.05 | 5.86 | 5.99 | 52.3M |
| 2025-04-22 | 5.73 | 5.94 | 5.70 | 5.91 | 51.1M |
| 2025-04-21 | 5.78 | 5.84 | 5.67 | 5.73 | 45.3M |
| 2025-04-18 | 5.79 | 5.90 | 5.66 | 5.84 | 53.5M |
| 2025-04-17 | 5.54 | 5.86 | 5.54 | 5.79 | 67.9M |
| 2025-04-16 | 5.51 | 5.64 | 5.45 | 5.58 | 44.9M |
| 2025-04-15 | 5.45 | 5.65 | 5.41 | 5.55 | 58.3M |
| 2025-04-14 | 5.40 | 5.62 | 5.35 | 5.40 | 62.1M |
| 2025-04-11 | 5.07 | 5.25 | 5.04 | 5.20 | 40.7M |
| 2025-04-10 | 5.09 | 5.25 | 5.08 | 5.11 | 43.8M |
| 2025-04-09 | 4.95 | 5.08 | 4.51 | 5.00 | 66.9M |
| 2025-04-08 | 5.28 | 5.38 | 4.84 | 4.98 | 97.3M |
| 2025-04-07 | 5.55 | 5.75 | 5.38 | 5.38 | 48.4M |
| 2025-04-03 | 5.78 | 6.03 | 5.75 | 5.98 | 56.2M |
| 2025-04-02 | 5.68 | 5.90 | 5.64 | 5.82 | 48.7M |
| 2025-04-01 | 5.76 | 5.78 | 5.64 | 5.67 | 27.0M |
| 2025-03-31 | 5.80 | 5.80 | 5.64 | 5.73 | 31.0M |
| 2025-03-28 | 5.91 | 5.94 | 5.80 | 5.81 | 27.6M |
| 2025-03-27 | 5.98 | 6.00 | 5.87 | 5.90 | 30.4M |
| 2025-03-26 | 5.90 | 6.04 | 5.90 | 5.98 | 38.3M |
| 2025-03-25 | 5.96 | 6.03 | 5.88 | 5.91 | 35.4M |
| 2025-03-24 | 6.30 | 6.32 | 5.84 | 6.02 | 86.3M |
| 2025-03-21 | 6.26 | 6.49 | 6.19 | 6.33 | 66.6M |
| 2025-03-20 | 6.30 | 6.33 | 6.21 | 6.22 | 40.7M |
| 2025-03-19 | 6.30 | 6.37 | 6.24 | 6.29 | 35.2M |
| 2025-03-18 | 6.35 | 6.37 | 6.28 | 6.31 | 34.5M |
| 2025-03-17 | 6.45 | 6.46 | 6.27 | 6.33 | 63.8M |
| 2025-03-14 | 6.55 | 6.58 | 6.37 | 6.47 | 75.0M |
| 2025-03-13 | 6.35 | 6.62 | 6.28 | 6.58 | 106.0M |
| 2025-03-12 | 6.20 | 6.67 | 6.20 | 6.32 | 94.5M |
| 2025-03-11 | 6.26 | 6.33 | 6.08 | 6.18 | 60.1M |
| 2025-03-10 | 6.20 | 6.64 | 6.20 | 6.33 | 87.0M |
| 2025-03-07 | 6.19 | 6.36 | 6.14 | 6.20 | 54.1M |
| 2025-03-06 | 6.26 | 6.32 | 6.15 | 6.20 | 76.4M |
| 2025-03-05 | 5.80 | 6.30 | 5.74 | 6.25 | 124.2M |
| 2025-03-04 | 5.72 | 5.87 | 5.68 | 5.81 | 33.9M |
| 2025-03-03 | 5.87 | 5.97 | 5.70 | 5.74 | 52.8M |
| 2025-02-28 | 6.10 | 6.14 | 5.80 | 5.84 | 65.2M |
| 2025-02-27 | 6.23 | 6.27 | 5.99 | 6.13 | 67.9M |
| 2025-02-26 | 5.88 | 6.31 | 5.88 | 6.20 | 114.6M |
| 2025-02-25 | 5.98 | 5.98 | 5.86 | 5.88 | 43.5M |
| 2025-02-24 | 5.90 | 6.22 | 5.75 | 6.05 | 95.2M |
| 2025-02-21 | 5.97 | 6.03 | 5.90 | 5.95 | 53.6M |
| 2025-02-20 | 5.90 | 6.13 | 5.88 | 5.98 | 57.4M |
| 2025-02-19 | 5.83 | 5.91 | 5.78 | 5.89 | 38.4M |
| 2025-02-18 | 5.98 | 6.00 | 5.78 | 5.79 | 44.5M |
| 2025-02-17 | 5.98 | 6.15 | 5.93 | 5.98 | 49.1M |
| 2025-02-14 | 6.06 | 6.08 | 5.91 | 5.95 | 54.7M |
| 2025-02-13 | 6.24 | 6.28 | 6.01 | 6.10 | 57.3M |
| 2025-02-12 | 6.11 | 6.40 | 6.07 | 6.28 | 74.6M |
| 2025-02-11 | 6.04 | 6.21 | 5.88 | 6.11 | 97.7M |
| 2025-02-10 | 5.71 | 6.18 | 5.70 | 6.13 | 99.5M |
| 2025-02-07 | 5.66 | 5.81 | 5.61 | 5.75 | 72.6M |
| 2025-02-06 | 5.40 | 5.77 | 5.38 | 5.66 | 82.8M |
| 2025-02-05 | 5.35 | 5.48 | 5.31 | 5.38 | 41.7M |
| 2025-01-27 | 5.41 | 5.46 | 5.31 | 5.31 | 38.1M |
| 2025-01-24 | 5.31 | 5.43 | 5.27 | 5.41 | 43.7M |
| 2025-01-23 | 5.50 | 5.60 | 5.29 | 5.29 | 64.2M |
| 2025-01-22 | 5.50 | 5.55 | 5.38 | 5.42 | 39.8M |
| 2025-01-21 | 5.86 | 5.92 | 5.34 | 5.50 | 89.6M |
| 2025-01-20 | 5.69 | 5.84 | 5.63 | 5.81 | 53.8M |
| 2025-01-17 | 5.55 | 5.67 | 5.48 | 5.64 | 41.8M |
| 2025-01-16 | 5.58 | 5.75 | 5.50 | 5.56 | 44.2M |
| 2025-01-15 | 5.61 | 5.65 | 5.47 | 5.56 | 41.2M |
| 2025-01-14 | 5.40 | 5.64 | 5.36 | 5.61 | 59.2M |
| 2025-01-13 | 5.36 | 5.44 | 5.11 | 5.36 | 56.2M |
| 2025-01-10 | 5.54 | 5.71 | 5.42 | 5.44 | 72.0M |
| 2025-01-09 | 5.54 | 5.68 | 5.50 | 5.54 | 55.7M |
| 2025-01-08 | 5.81 | 5.81 | 5.36 | 5.54 | 99.5M |
| 2025-01-07 | 5.98 | 6.10 | 5.39 | 5.84 | 112.8M |
| 2025-01-06 | 5.92 | 6.17 | 5.90 | 5.98 | 58.9M |
| 2025-01-03 | 6.19 | 6.24 | 5.88 | 5.90 | 73.6M |
| 2025-01-02 | 6.27 | 6.36 | 6.08 | 6.15 | 72.2M |