5.27
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.18 | 5.31 | 5.14 | 5.27 | 6.1M |
| 2025-09-25 | 5.29 | 5.31 | 5.17 | 5.18 | 5.8M |
| 2025-09-24 | 5.17 | 5.30 | 5.08 | 5.27 | 8.3M |
| 2025-09-23 | 5.18 | 5.21 | 4.97 | 5.15 | 10.0M |
| 2025-09-22 | 5.26 | 5.29 | 5.12 | 5.20 | 7.8M |
| 2025-09-19 | 5.39 | 5.40 | 5.22 | 5.30 | 9.0M |
| 2025-09-18 | 5.57 | 5.57 | 5.35 | 5.38 | 10.9M |
| 2025-09-17 | 5.53 | 5.57 | 5.48 | 5.56 | 8.8M |
| 2025-09-16 | 5.50 | 5.54 | 5.44 | 5.52 | 8.1M |
| 2025-09-15 | 5.51 | 5.55 | 5.44 | 5.49 | 5.6M |
| 2025-09-12 | 5.53 | 5.58 | 5.50 | 5.53 | 6.8M |
| 2025-09-11 | 5.53 | 5.54 | 5.40 | 5.53 | 7.5M |
| 2025-09-10 | 5.52 | 5.56 | 5.47 | 5.52 | 6.3M |
| 2025-09-09 | 5.51 | 5.58 | 5.46 | 5.50 | 6.8M |
| 2025-09-08 | 5.43 | 5.53 | 5.43 | 5.52 | 7.4M |
| 2025-09-05 | 5.42 | 5.45 | 5.30 | 5.45 | 8.0M |
| 2025-09-04 | 5.30 | 5.48 | 5.29 | 5.40 | 11.5M |
| 2025-09-03 | 5.48 | 5.49 | 5.28 | 5.33 | 9.4M |
| 2025-09-02 | 5.56 | 5.56 | 5.34 | 5.48 | 16.0M |
| 2025-09-01 | 5.51 | 5.63 | 5.33 | 5.56 | 13.4M |
| 2025-08-29 | 5.62 | 5.65 | 5.52 | 5.55 | 11.0M |
| 2025-08-28 | 5.68 | 5.80 | 5.38 | 5.57 | 23.2M |
| 2025-08-27 | 5.85 | 6.04 | 5.69 | 5.70 | 24.0M |
| 2025-08-26 | 5.83 | 5.88 | 5.74 | 5.85 | 12.5M |
| 2025-08-25 | 5.93 | 5.94 | 5.77 | 5.81 | 16.6M |
| 2025-08-22 | 6.07 | 6.14 | 5.83 | 5.87 | 23.9M |
| 2025-08-21 | 5.68 | 6.18 | 5.67 | 6.00 | 44.3M |
| 2025-08-20 | 5.66 | 5.72 | 5.62 | 5.69 | 8.7M |
| 2025-08-19 | 5.61 | 5.68 | 5.56 | 5.67 | 12.1M |
| 2025-08-18 | 5.60 | 5.64 | 5.57 | 5.60 | 11.4M |
| 2025-08-15 | 5.66 | 5.71 | 5.57 | 5.60 | 13.8M |
| 2025-08-14 | 5.83 | 5.85 | 5.59 | 5.59 | 22.9M |
| 2025-08-13 | 5.74 | 6.13 | 5.68 | 5.89 | 30.6M |
| 2025-08-12 | 5.69 | 5.74 | 5.66 | 5.71 | 10.7M |
| 2025-08-11 | 5.67 | 5.70 | 5.59 | 5.69 | 10.7M |
| 2025-08-08 | 5.60 | 5.65 | 5.56 | 5.63 | 10.5M |
| 2025-08-07 | 5.63 | 5.65 | 5.56 | 5.58 | 6.9M |
| 2025-08-06 | 5.64 | 5.66 | 5.58 | 5.63 | 8.2M |
| 2025-08-05 | 5.56 | 5.68 | 5.50 | 5.63 | 13.9M |
| 2025-08-04 | 5.43 | 5.55 | 5.37 | 5.55 | 11.2M |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.43 | 7.3M |
| 2025-07-31 | 5.46 | 5.49 | 5.35 | 5.36 | 12.4M |
| 2025-07-30 | 5.45 | 5.50 | 5.43 | 5.48 | 11.2M |
| 2025-07-29 | 5.57 | 5.70 | 5.44 | 5.49 | 20.1M |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.57 | 8.4M |
| 2025-07-25 | 5.56 | 5.57 | 5.51 | 5.56 | 8.1M |
| 2025-07-24 | 5.51 | 5.56 | 5.50 | 5.56 | 9.9M |
| 2025-07-23 | 5.58 | 5.64 | 5.50 | 5.52 | 14.1M |
| 2025-07-22 | 5.66 | 5.69 | 5.55 | 5.61 | 16.7M |
| 2025-07-21 | 5.64 | 5.69 | 5.64 | 5.67 | 17.9M |
| 2025-07-18 | 5.62 | 5.69 | 5.58 | 5.69 | 19.0M |
| 2025-07-17 | 5.70 | 5.72 | 5.62 | 5.64 | 21.0M |
| 2025-07-16 | 5.71 | 5.74 | 5.59 | 5.64 | 24.6M |
| 2025-07-15 | 5.88 | 5.88 | 5.61 | 5.70 | 49.7M |
| 2025-07-14 | 5.59 | 5.97 | 5.52 | 5.97 | 29.9M |
| 2025-07-11 | 5.48 | 5.49 | 5.36 | 5.43 | 14.6M |
| 2025-07-10 | 5.50 | 5.57 | 5.42 | 5.47 | 18.8M |
| 2025-07-09 | 5.51 | 5.61 | 5.49 | 5.51 | 25.4M |
| 2025-07-08 | 5.59 | 5.63 | 5.40 | 5.51 | 34.3M |
| 2025-07-07 | 5.81 | 5.90 | 5.43 | 5.59 | 48.7M |
| 2025-07-04 | 5.24 | 5.75 | 5.24 | 5.53 | 46.8M |
| 2025-07-03 | 5.19 | 5.27 | 5.18 | 5.24 | 11.9M |
| 2025-07-02 | 5.24 | 5.29 | 5.17 | 5.21 | 15.0M |
| 2025-07-01 | 5.15 | 5.31 | 5.14 | 5.28 | 22.1M |
| 2025-06-30 | 5.09 | 5.17 | 5.06 | 5.15 | 13.0M |
| 2025-06-27 | 5.05 | 5.11 | 5.03 | 5.06 | 8.6M |
| 2025-06-26 | 5.02 | 5.05 | 4.99 | 5.03 | 9.4M |
| 2025-06-25 | 5.01 | 5.05 | 4.95 | 5.02 | 9.7M |
| 2025-06-24 | 4.92 | 5.01 | 4.91 | 5.00 | 9.9M |
| 2025-06-23 | 4.80 | 4.91 | 4.75 | 4.89 | 10.3M |
| 2025-06-20 | 4.77 | 4.87 | 4.77 | 4.81 | 11.2M |
| 2025-06-19 | 5.03 | 5.03 | 4.77 | 4.79 | 14.2M |
| 2025-06-18 | 5.07 | 5.08 | 4.94 | 4.97 | 13.6M |
| 2025-06-17 | 5.11 | 5.15 | 5.06 | 5.09 | 10.3M |
| 2025-06-16 | 5.06 | 5.14 | 5.02 | 5.10 | 9.5M |
| 2025-06-13 | 5.17 | 5.23 | 5.06 | 5.08 | 15.3M |
| 2025-06-12 | 5.28 | 5.28 | 5.13 | 5.19 | 18.8M |
| 2025-06-11 | 5.30 | 5.35 | 5.20 | 5.29 | 19.9M |
| 2025-06-10 | 5.25 | 5.46 | 5.18 | 5.33 | 34.9M |
| 2025-06-09 | 5.29 | 5.29 | 5.18 | 5.27 | 24.0M |
| 2025-06-06 | 5.05 | 5.36 | 5.05 | 5.30 | 38.7M |
| 2025-06-05 | 5.19 | 5.22 | 5.07 | 5.10 | 18.8M |
| 2025-06-04 | 5.13 | 5.18 | 5.08 | 5.15 | 18.0M |
| 2025-06-03 | 5.03 | 5.20 | 5.03 | 5.14 | 18.4M |
| 2025-05-30 | 5.26 | 5.26 | 5.05 | 5.09 | 30.0M |
| 2025-05-29 | 5.25 | 5.33 | 5.20 | 5.27 | 35.3M |
| 2025-05-28 | 5.56 | 5.60 | 5.30 | 5.31 | 45.1M |
| 2025-05-27 | 5.80 | 5.98 | 5.53 | 5.65 | 52.0M |
| 2025-05-26 | 5.78 | 6.18 | 5.56 | 5.82 | 63.7M |
| 2025-05-23 | 6.84 | 6.84 | 5.68 | 6.14 | 103.3M |
| 2025-05-22 | 6.00 | 6.22 | 5.87 | 6.22 | 20.8M |
| 2025-05-21 | 5.19 | 5.65 | 5.14 | 5.65 | 21.3M |
| 2025-05-20 | 4.95 | 5.43 | 4.85 | 5.14 | 42.3M |
| 2025-05-19 | 4.80 | 5.00 | 4.80 | 4.94 | 24.4M |
| 2025-05-16 | 4.77 | 4.86 | 4.72 | 4.75 | 13.4M |
| 2025-05-15 | 4.67 | 4.83 | 4.66 | 4.82 | 14.8M |
| 2025-05-14 | 4.67 | 4.75 | 4.63 | 4.70 | 10.4M |
| 2025-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | 12.5M |
| 2025-05-12 | 4.75 | 4.88 | 4.66 | 4.69 | 13.3M |
| 2025-05-09 | 4.83 | 4.88 | 4.72 | 4.73 | 16.3M |
| 2025-05-08 | 4.85 | 4.97 | 4.76 | 4.83 | 22.9M |
| 2025-05-07 | 4.77 | 5.04 | 4.67 | 4.87 | 39.8M |
| 2025-05-06 | 4.55 | 4.70 | 4.53 | 4.69 | 31.7M |
| 2025-04-30 | 4.60 | 4.69 | 4.50 | 4.51 | 29.8M |
| 2025-04-29 | 4.66 | 4.83 | 4.51 | 4.74 | 51.8M |
| 2025-04-28 | 4.41 | 4.86 | 4.21 | 4.86 | 55.3M |
| 2025-04-25 | 4.32 | 4.47 | 4.28 | 4.42 | 15.5M |
| 2025-04-24 | 4.28 | 4.33 | 4.24 | 4.30 | 8.8M |
| 2025-04-23 | 4.28 | 4.32 | 4.23 | 4.27 | 5.7M |
| 2025-04-22 | 4.23 | 4.28 | 4.22 | 4.26 | 5.4M |
| 2025-04-21 | 4.16 | 4.26 | 4.16 | 4.25 | 6.7M |
| 2025-04-18 | 4.20 | 4.24 | 4.11 | 4.21 | 7.4M |
| 2025-04-17 | 4.10 | 4.23 | 4.09 | 4.19 | 9.2M |
| 2025-04-16 | 4.22 | 4.27 | 4.08 | 4.15 | 8.3M |
| 2025-04-15 | 4.22 | 4.23 | 4.14 | 4.22 | 6.0M |
| 2025-04-14 | 4.22 | 4.23 | 4.17 | 4.19 | 6.9M |
| 2025-04-11 | 3.99 | 4.14 | 3.99 | 4.09 | 9.0M |
| 2025-04-10 | 3.91 | 4.17 | 3.91 | 4.08 | 13.7M |
| 2025-04-09 | 3.78 | 3.92 | 3.51 | 3.90 | 10.5M |
| 2025-04-08 | 3.80 | 3.97 | 3.74 | 3.83 | 13.5M |
| 2025-04-07 | 4.11 | 4.17 | 3.89 | 3.89 | 9.9M |
| 2025-04-03 | 4.18 | 4.34 | 4.18 | 4.32 | 8.7M |
| 2025-04-02 | 4.27 | 4.34 | 4.23 | 4.26 | 6.2M |
| 2025-04-01 | 4.24 | 4.36 | 4.24 | 4.31 | 9.2M |
| 2025-03-31 | 4.20 | 4.27 | 4.15 | 4.22 | 8.7M |
| 2025-03-28 | 4.41 | 4.42 | 4.26 | 4.26 | 10.7M |
| 2025-03-27 | 4.51 | 4.54 | 4.37 | 4.40 | 12.9M |
| 2025-03-26 | 4.26 | 4.63 | 4.26 | 4.51 | 22.7M |
| 2025-03-25 | 4.27 | 4.32 | 4.18 | 4.28 | 9.2M |
| 2025-03-24 | 4.47 | 4.51 | 4.17 | 4.24 | 12.9M |
| 2025-03-21 | 4.51 | 4.58 | 4.48 | 4.50 | 6.9M |
| 2025-03-20 | 4.53 | 4.57 | 4.49 | 4.52 | 6.1M |
| 2025-03-19 | 4.52 | 4.57 | 4.51 | 4.53 | 5.5M |
| 2025-03-18 | 4.54 | 4.59 | 4.52 | 4.55 | 4.9M |
| 2025-03-17 | 4.53 | 4.58 | 4.50 | 4.56 | 9.4M |
| 2025-03-14 | 4.53 | 4.54 | 4.45 | 4.51 | 12.3M |
| 2025-03-13 | 4.47 | 4.54 | 4.44 | 4.53 | 11.3M |
| 2025-03-12 | 4.43 | 4.49 | 4.40 | 4.48 | 7.3M |
| 2025-03-11 | 4.35 | 4.41 | 4.31 | 4.41 | 5.2M |
| 2025-03-10 | 4.36 | 4.44 | 4.35 | 4.39 | 6.3M |
| 2025-03-07 | 4.38 | 4.38 | 4.30 | 4.32 | 5.0M |
| 2025-03-06 | 4.33 | 4.41 | 4.29 | 4.37 | 7.1M |
| 2025-03-05 | 4.43 | 4.45 | 4.24 | 4.32 | 9.3M |
| 2025-03-04 | 4.36 | 4.45 | 4.33 | 4.44 | 6.1M |
| 2025-03-03 | 4.34 | 4.45 | 4.28 | 4.35 | 7.8M |
| 2025-02-28 | 4.40 | 4.42 | 4.30 | 4.31 | 5.8M |
| 2025-02-27 | 4.43 | 4.50 | 4.34 | 4.42 | 8.2M |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | 5.7M |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | 6.0M |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | 5.9M |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | 6.0M |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 4.6M |
| 2025-02-19 | 4.40 | 4.44 | 4.37 | 4.41 | 5.1M |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | 6.2M |
| 2025-02-17 | 4.40 | 4.54 | 4.37 | 4.49 | 7.1M |
| 2025-02-14 | 4.40 | 4.46 | 4.38 | 4.41 | 5.1M |
| 2025-02-13 | 4.50 | 4.51 | 4.41 | 4.42 | 6.5M |
| 2025-02-12 | 4.50 | 4.53 | 4.44 | 4.50 | 6.4M |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | 7.1M |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | 6.4M |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | 8.9M |
| 2025-02-06 | 4.40 | 4.41 | 4.27 | 4.40 | 9.2M |
| 2025-02-05 | 4.30 | 4.42 | 4.25 | 4.38 | 11.3M |
| 2025-01-27 | 4.19 | 4.35 | 4.19 | 4.26 | 8.8M |
| 2025-01-24 | 4.13 | 4.22 | 4.10 | 4.21 | 8.1M |
| 2025-01-23 | 4.20 | 4.27 | 4.15 | 4.17 | 11.5M |
| 2025-01-22 | 4.30 | 4.38 | 4.13 | 4.14 | 15.0M |
| 2025-01-21 | 4.23 | 4.27 | 4.09 | 4.11 | 7.2M |
| 2025-01-20 | 4.12 | 4.25 | 4.04 | 4.21 | 7.8M |
| 2025-01-17 | 4.07 | 4.13 | 4.02 | 4.10 | 4.2M |
| 2025-01-16 | 4.10 | 4.16 | 4.04 | 4.09 | 5.9M |
| 2025-01-15 | 4.08 | 4.11 | 4.00 | 4.06 | 5.4M |
| 2025-01-14 | 3.90 | 4.08 | 3.90 | 4.08 | 7.3M |
| 2025-01-13 | 3.82 | 3.91 | 3.75 | 3.89 | 4.1M |
| 2025-01-10 | 4.00 | 4.02 | 3.86 | 3.86 | 4.9M |
| 2025-01-09 | 3.97 | 4.02 | 3.95 | 3.97 | 4.0M |
| 2025-01-08 | 3.95 | 3.99 | 3.86 | 3.98 | 6.3M |
| 2025-01-07 | 3.89 | 3.98 | 3.85 | 3.96 | 5.8M |
| 2025-01-06 | 3.87 | 3.91 | 3.68 | 3.86 | 6.9M |
| 2025-01-03 | 4.12 | 4.14 | 3.86 | 3.88 | 10.3M |
| 2025-01-02 | 4.07 | 4.24 | 4.05 | 4.10 | 8.7M |