5.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 5.54 | 5.54 | 5.25 | 5.25 | 3.8K |
| 09:20 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0K |
| 09:25 | 5.43 | 5.43 | 5.40 | 5.40 | 0.0K |
| 09:30 | 5.40 | 5.40 | 5.39 | 5.39 | 0.1K |
| 09:35 | 5.35 | 5.35 | 5.28 | 5.28 | 4.0K |
| 09:40 | 5.27 | 5.35 | 5.25 | 5.35 | 4.7K |
| 09:45 | 5.22 | 5.33 | 5.22 | 5.23 | 19.5K |
| 09:55 | 5.24 | 5.30 | 5.24 | 5.30 | 0.4K |
| 10:00 | 5.30 | 5.30 | 5.28 | 5.30 | 0.5K |
| 10:05 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 10:10 | 5.25 | 5.29 | 5.25 | 5.29 | 1.0K |
| 10:15 | 5.29 | 5.29 | 5.28 | 5.28 | 0.9K |
| 10:20 | 5.28 | 5.28 | 5.28 | 5.28 | 3.8K |
| 10:25 | 5.26 | 5.28 | 5.26 | 5.28 | 0.2K |
| 10:35 | 5.26 | 5.28 | 5.26 | 5.28 | 0.3K |
| 10:40 | 5.26 | 5.26 | 5.24 | 5.24 | 4.0K |
| 10:45 | 5.28 | 5.28 | 5.24 | 5.28 | 0.0K |
| 10:50 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 11:00 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 11:05 | 5.24 | 5.26 | 5.24 | 5.26 | 0.6K |
| 11:10 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 11:15 | 5.24 | 5.26 | 5.24 | 5.26 | 1.1K |
| 11:20 | 5.26 | 5.26 | 5.25 | 5.26 | 0.5K |
| 11:25 | 5.26 | 5.26 | 5.23 | 5.23 | 1.0K |
| 11:30 | 5.26 | 5.26 | 5.23 | 5.26 | 1.0K |
| 11:40 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 11:45 | 5.23 | 5.26 | 5.23 | 5.26 | 0.8K |
| 11:55 | 5.26 | 5.26 | 5.25 | 5.25 | 0.2K |
| 12:00 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 12:05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 12:10 | 5.26 | 5.26 | 5.25 | 5.26 | 0.3K |
| 12:15 | 5.26 | 5.26 | 5.25 | 5.25 | 0.1K |
| 12:25 | 5.24 | 5.25 | 5.23 | 5.25 | 5.1K |
| 12:30 | 5.25 | 5.25 | 5.23 | 5.23 | 0.1K |
| 12:35 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 12:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 12:55 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 13:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:05 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 13:10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 13:30 | 5.25 | 5.25 | 5.23 | 5.23 | 0.8K |
| 13:40 | 5.25 | 5.25 | 5.23 | 5.25 | 0.1K |
| 13:45 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:50 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 14:00 | 5.25 | 5.26 | 5.23 | 5.23 | 4.5K |
| 14:05 | 5.22 | 5.26 | 5.22 | 5.24 | 6.0K |
| 14:15 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:20 | 5.23 | 5.24 | 5.23 | 5.24 | 0.1K |
| 14:25 | 5.24 | 5.26 | 5.24 | 5.26 | 10.2K |
| 14:35 | 5.24 | 5.26 | 5.20 | 5.26 | 1.9K |
| 14:40 | 5.25 | 5.25 | 5.20 | 5.25 | 3.4K |
| 14:45 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:50 | 5.25 | 5.25 | 5.25 | 5.25 | 1.6K |
| 14:55 | 5.20 | 5.25 | 5.20 | 5.25 | 1.7K |
| 15:00 | 5.26 | 5.26 | 5.26 | 5.26 | 5.3K |
| 15:05 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 15:10 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 15:15 | 5.26 | 5.26 | 5.23 | 5.23 | 0.2K |
| 15:20 | 5.25 | 5.25 | 5.22 | 5.25 | 0.8K |
| 15:25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.54 | 5.54 | 5.20 | 5.25 | 0.1M |
| 2025-09-25 | 5.54 | 5.74 | 5.41 | 5.45 | 0.0M |
| 2025-09-24 | 5.82 | 5.89 | 5.46 | 5.62 | 0.1M |
| 2025-09-23 | 5.57 | 5.70 | 5.57 | 5.65 | 0.0M |
| 2025-09-22 | 5.74 | 5.75 | 5.53 | 5.68 | 0.1M |
| 2025-09-19 | 5.54 | 5.65 | 5.41 | 5.57 | 0.0M |
| 2025-09-18 | 5.65 | 5.67 | 5.36 | 5.49 | 0.1M |
| 2025-09-17 | 5.47 | 5.60 | 5.42 | 5.56 | 0.0M |
| 2025-09-16 | 5.59 | 5.59 | 5.37 | 5.49 | 0.0M |
| 2025-09-15 | 5.35 | 5.59 | 5.33 | 5.53 | 0.1M |
| 2025-09-12 | 5.33 | 5.48 | 5.29 | 5.33 | 0.0M |
| 2025-09-11 | 5.42 | 5.48 | 5.24 | 5.42 | 0.0M |
| 2025-09-10 | 5.45 | 5.45 | 5.30 | 5.41 | 0.0M |
| 2025-09-09 | 5.43 | 5.45 | 5.35 | 5.37 | 0.1M |
| 2025-09-08 | 5.32 | 5.46 | 5.28 | 5.40 | 0.0M |
| 2025-09-05 | 5.22 | 5.40 | 5.22 | 5.32 | 0.1M |
| 2025-09-04 | 5.36 | 5.36 | 5.18 | 5.27 | 0.0M |
| 2025-09-03 | 5.46 | 5.50 | 5.18 | 5.22 | 0.1M |
| 2025-09-02 | 5.48 | 5.51 | 5.21 | 5.42 | 0.1M |
| 2025-09-01 | 5.03 | 5.29 | 5.00 | 5.25 | 0.2M |
| 2025-08-29 | 5.01 | 5.19 | 4.98 | 5.04 | 0.0M |
| 2025-08-28 | 5.09 | 5.28 | 5.00 | 5.05 | 0.0M |
| 2025-08-26 | 5.33 | 5.36 | 5.07 | 5.11 | 0.1M |
| 2025-08-25 | 5.14 | 5.43 | 5.13 | 5.30 | 0.1M |
| 2025-08-22 | 5.20 | 5.35 | 5.20 | 5.30 | 0.0M |
| 2025-08-21 | 5.40 | 5.65 | 5.17 | 5.27 | 0.1M |
| 2025-08-20 | 5.38 | 5.49 | 5.25 | 5.40 | 0.1M |
| 2025-08-19 | 5.28 | 5.48 | 5.28 | 5.38 | 0.1M |
| 2025-08-18 | 5.42 | 5.62 | 5.31 | 5.40 | 0.1M |
| 2025-08-14 | 5.48 | 5.64 | 5.31 | 5.39 | 0.0M |
| 2025-08-13 | 5.68 | 5.79 | 5.44 | 5.48 | 0.0M |
| 2025-08-12 | 5.35 | 5.58 | 5.35 | 5.58 | 0.1M |
| 2025-08-11 | 5.52 | 5.52 | 5.22 | 5.32 | 0.1M |
| 2025-08-08 | 5.46 | 5.48 | 5.32 | 5.40 | 0.1M |
| 2025-08-07 | 5.34 | 5.45 | 5.21 | 5.39 | 0.1M |
| 2025-08-06 | 5.34 | 5.44 | 5.20 | 5.37 | 0.1M |
| 2025-08-05 | 5.41 | 5.49 | 5.23 | 5.30 | 0.2M |
| 2025-08-04 | 5.40 | 5.53 | 5.25 | 5.41 | 0.2M |
| 2025-08-01 | 5.59 | 5.69 | 5.35 | 5.44 | 0.2M |
| 2025-07-31 | 5.60 | 5.75 | 5.53 | 5.55 | 0.5M |
| 2025-07-30 | 6.05 | 6.05 | 5.66 | 5.77 | 0.2M |
| 2025-07-29 | 6.13 | 6.32 | 5.87 | 5.92 | 0.1M |
| 2025-07-28 | 6.70 | 6.70 | 6.11 | 6.17 | 0.2M |
| 2025-07-25 | 6.37 | 6.43 | 6.13 | 6.42 | 0.2M |
| 2025-07-24 | 5.82 | 6.13 | 5.80 | 6.13 | 0.3M |
| 2025-07-23 | 5.78 | 6.12 | 5.67 | 5.84 | 0.4M |
| 2025-07-22 | 6.04 | 6.34 | 5.96 | 5.96 | 0.3M |
| 2025-07-21 | 6.53 | 6.75 | 6.27 | 6.27 | 0.3M |
| 2025-07-18 | 6.63 | 6.85 | 6.40 | 6.60 | 0.2M |
| 2025-07-17 | 6.69 | 6.83 | 6.52 | 6.63 | 0.2M |
| 2025-07-16 | 6.80 | 6.88 | 6.62 | 6.69 | 0.2M |
| 2025-07-15 | 7.12 | 7.12 | 6.86 | 6.89 | 0.1M |
| 2025-07-14 | 6.80 | 7.14 | 6.80 | 7.01 | 0.2M |
| 2025-07-11 | 7.03 | 7.09 | 6.85 | 6.93 | 0.1M |
| 2025-07-10 | 6.85 | 7.09 | 6.85 | 7.03 | 0.2M |
| 2025-07-09 | 6.91 | 7.15 | 6.66 | 6.82 | 0.4M |
| 2025-07-08 | 7.35 | 7.36 | 6.90 | 6.91 | 0.4M |
| 2025-07-07 | 7.29 | 7.50 | 6.95 | 7.26 | 0.3M |
| 2025-07-04 | 7.56 | 7.83 | 7.21 | 7.22 | 0.6M |
| 2025-07-03 | 7.02 | 7.58 | 6.87 | 7.58 | 1.3M |
| 2025-07-02 | 7.37 | 7.56 | 7.22 | 7.22 | 0.4M |
| 2025-07-01 | 7.98 | 8.10 | 7.59 | 7.59 | 0.4M |
| 2025-06-30 | 8.55 | 8.55 | 7.98 | 7.98 | 0.5M |
| 2025-06-27 | 8.53 | 8.56 | 7.76 | 8.39 | 3.1M |
| 2025-06-26 | 8.07 | 8.16 | 8.02 | 8.16 | 3.1M |
| 2025-06-25 | 7.55 | 7.78 | 7.55 | 7.78 | 2.6M |
| 2025-06-24 | 7.45 | 7.67 | 7.30 | 7.41 | 0.4M |
| 2025-06-23 | 7.62 | 7.96 | 7.50 | 7.50 | 0.4M |
| 2025-06-20 | 7.99 | 8.20 | 7.60 | 7.89 | 1.7M |
| 2025-06-19 | 7.10 | 7.84 | 7.10 | 7.83 | 2.1M |
| 2025-06-18 | 7.47 | 7.47 | 7.47 | 7.47 | 0.0M |
| 2025-06-17 | 7.86 | 7.86 | 7.86 | 7.86 | 0.1M |
| 2025-06-16 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0M |
| 2025-06-13 | 8.70 | 8.70 | 8.70 | 8.70 | 0.2M |
| 2025-06-12 | 9.00 | 9.15 | 8.76 | 9.15 | 2.2M |
| 2025-06-11 | 8.35 | 8.72 | 8.25 | 8.72 | 2.6M |
| 2025-06-10 | 7.21 | 7.93 | 7.19 | 7.93 | 1.7M |
| 2025-06-09 | 7.25 | 7.25 | 6.70 | 7.21 | 0.9M |
| 2025-06-06 | 6.68 | 6.89 | 6.48 | 6.83 | 0.4M |
| 2025-06-05 | 6.92 | 6.95 | 6.55 | 6.65 | 0.5M |
| 2025-06-04 | 7.18 | 7.19 | 6.75 | 6.87 | 0.7M |
| 2025-06-03 | 6.88 | 7.55 | 6.88 | 7.09 | 1.6M |
| 2025-06-02 | 7.05 | 7.24 | 7.00 | 7.24 | 2.4M |
| 2025-05-30 | 6.90 | 6.95 | 6.90 | 6.90 | 0.2M |
| 2025-05-29 | 7.25 | 7.27 | 7.25 | 7.26 | 1.9M |
| 2025-05-28 | 6.87 | 6.93 | 6.35 | 6.93 | 1.3M |
| 2025-05-27 | 5.98 | 6.60 | 5.98 | 6.60 | 1.1M |
| 2025-05-26 | 6.29 | 6.29 | 6.29 | 6.29 | 0.1M |
| 2025-05-23 | 7.23 | 7.23 | 6.62 | 6.62 | 0.3M |
| 2025-05-22 | 7.28 | 7.30 | 6.89 | 6.96 | 2.1M |
| 2025-05-21 | 6.95 | 6.96 | 6.93 | 6.96 | 1.7M |
| 2025-05-20 | 6.60 | 6.64 | 6.59 | 6.63 | 0.3M |
| 2025-05-19 | 6.03 | 6.33 | 5.73 | 6.33 | 0.4M |
| 2025-05-16 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2025-05-15 | 6.78 | 6.94 | 6.34 | 6.34 | 0.1M |
| 2025-05-14 | 6.74 | 6.76 | 6.65 | 6.67 | 0.7M |
| 2025-05-13 | 6.39 | 6.44 | 6.39 | 6.44 | 0.1M |
| 2025-05-12 | 6.05 | 6.14 | 5.90 | 6.14 | 0.1M |
| 2025-05-09 | 5.90 | 5.90 | 5.85 | 5.85 | 0.0M |
| 2025-05-08 | 5.71 | 5.90 | 5.71 | 5.90 | 0.3M |
| 2025-05-07 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0M |
| 2025-05-06 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |
| 2025-05-05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2025-05-02 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0M |
| 2025-04-30 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0M |
| 2025-04-29 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0M |
| 2025-04-28 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0M |
| 2025-04-25 | 6.79 | 6.79 | 6.67 | 6.67 | 0.0M |
| 2025-04-24 | 6.86 | 6.86 | 6.80 | 6.80 | 0.0M |
| 2025-04-23 | 6.86 | 6.86 | 6.82 | 6.82 | 0.3M |
| 2025-04-22 | 6.61 | 6.74 | 6.61 | 6.73 | 0.3M |
| 2025-04-21 | 6.77 | 6.77 | 6.61 | 6.61 | 0.1M |
| 2025-04-17 | 6.60 | 6.64 | 6.60 | 6.64 | 0.0M |
| 2025-04-16 | 6.51 | 6.51 | 6.51 | 6.51 | 0.3M |
| 2025-04-15 | 6.39 | 6.39 | 6.39 | 6.39 | 0.3M |
| 2025-04-11 | 6.27 | 6.27 | 6.27 | 6.27 | 0.2M |
| 2025-04-09 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2025-04-08 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2025-04-07 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2025-04-04 | 5.72 | 5.81 | 5.72 | 5.81 | 0.0M |
| 2025-04-03 | 5.59 | 5.70 | 5.59 | 5.70 | 0.0M |
| 2025-04-02 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2M |
| 2025-04-01 | 5.38 | 5.49 | 5.38 | 5.49 | 0.1M |
| 2025-03-28 | 5.35 | 5.39 | 5.35 | 5.39 | 0.2M |
| 2025-03-27 | 5.30 | 5.32 | 5.29 | 5.29 | 0.3M |
| 2025-03-26 | 5.30 | 5.32 | 5.30 | 5.30 | 0.5M |
| 2025-03-25 | 5.33 | 5.43 | 5.30 | 5.30 | 0.2M |
| 2025-03-24 | 5.41 | 5.56 | 5.30 | 5.33 | 0.6M |
| 2025-03-21 | 5.29 | 5.44 | 5.25 | 5.30 | 0.3M |
| 2025-03-20 | 5.19 | 5.19 | 5.15 | 5.19 | 0.5M |
| 2025-03-19 | 4.82 | 4.96 | 4.50 | 4.95 | 0.1M |
| 2025-03-18 | 4.73 | 4.74 | 4.65 | 4.73 | 0.1M |
| 2025-03-17 | 4.58 | 4.58 | 4.16 | 4.52 | 0.1M |
| 2025-03-13 | 4.82 | 4.82 | 4.37 | 4.37 | 0.1M |
| 2025-03-12 | 4.71 | 4.71 | 4.27 | 4.60 | 0.1M |
| 2025-03-11 | 4.40 | 4.60 | 4.18 | 4.49 | 0.0M |
| 2025-03-10 | 4.39 | 4.39 | 4.20 | 4.39 | 0.1M |
| 2025-03-07 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0M |
| 2025-03-06 | 4.03 | 4.11 | 4.03 | 4.11 | 0.0M |
| 2025-03-05 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2025-03-04 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0M |
| 2025-03-03 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0M |
| 2025-02-28 | 4.35 | 4.35 | 4.27 | 4.27 | 0.0M |
| 2025-02-27 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2025-02-25 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0M |
| 2025-02-24 | 4.61 | 4.61 | 4.52 | 4.52 | 0.0M |
| 2025-02-21 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0M |
| 2025-02-20 | 4.74 | 4.74 | 4.70 | 4.70 | 0.0M |
| 2025-02-19 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2025-02-18 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0M |
| 2025-02-17 | 4.98 | 4.98 | 4.92 | 4.92 | 0.0M |
| 2025-02-14 | 5.07 | 5.07 | 5.02 | 5.02 | 0.0M |
| 2025-02-13 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0M |
| 2025-02-12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0M |
| 2025-02-11 | 5.40 | 5.40 | 5.32 | 5.32 | 0.0M |
| 2025-02-10 | 5.40 | 5.42 | 5.40 | 5.42 | 0.0M |
| 2025-02-07 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2025-02-06 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2025-02-05 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0M |
| 2025-02-04 | 5.92 | 6.06 | 5.84 | 5.84 | 0.0M |
| 2025-02-03 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2025-02-01 | 6.10 | 6.10 | 6.07 | 6.07 | 0.0M |
| 2025-01-31 | 6.07 | 6.19 | 6.07 | 6.19 | 0.0M |
| 2025-01-30 | 5.94 | 6.07 | 5.94 | 6.07 | 0.1M |
| 2025-01-29 | 6.09 | 6.09 | 5.97 | 6.06 | 0.2M |
| 2025-01-28 | 5.65 | 5.80 | 5.65 | 5.80 | 0.0M |
| 2025-01-27 | 5.39 | 5.53 | 5.28 | 5.53 | 0.0M |
| 2025-01-24 | 5.06 | 5.30 | 5.06 | 5.27 | 0.1M |
| 2025-01-23 | 5.18 | 5.18 | 4.95 | 5.06 | 0.0M |
| 2025-01-22 | 4.92 | 5.05 | 4.85 | 5.00 | 0.1M |
| 2025-01-21 | 4.65 | 4.87 | 4.65 | 4.84 | 0.1M |
| 2025-01-20 | 4.99 | 5.00 | 4.65 | 4.70 | 0.2M |
| 2025-01-17 | 5.00 | 5.18 | 4.79 | 4.89 | 0.1M |
| 2025-01-16 | 5.30 | 5.37 | 5.00 | 5.04 | 0.2M |
| 2025-01-15 | 5.52 | 5.53 | 5.01 | 5.12 | 0.1M |
| 2025-01-14 | 5.70 | 5.71 | 5.17 | 5.27 | 0.1M |
| 2025-01-13 | 5.97 | 5.97 | 5.44 | 5.44 | 0.1M |
| 2025-01-10 | 6.20 | 6.28 | 5.70 | 5.72 | 0.2M |
| 2025-01-09 | 6.30 | 6.40 | 5.90 | 6.00 | 0.1M |
| 2025-01-08 | 6.30 | 6.30 | 6.01 | 6.21 | 0.0M |
| 2025-01-07 | 6.32 | 6.45 | 6.00 | 6.14 | 0.0M |
| 2025-01-06 | 6.00 | 6.20 | 5.80 | 6.17 | 0.1M |
| 2025-01-03 | 6.25 | 6.25 | 5.99 | 6.10 | 0.1M |
| 2025-01-02 | 6.27 | 6.42 | 6.00 | 6.14 | 0.1M |
| 2025-01-01 | 6.00 | 6.27 | 6.00 | 6.13 | 0.1M |