6.31
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.66 | 6.66 | 6.60 | 6.62 | 5,021.7K |
| 09:35 | 6.61 | 6.72 | 6.61 | 6.71 | 5,235.6K |
| 09:40 | 6.70 | 6.71 | 6.66 | 6.69 | 2,941.6K |
| 09:45 | 6.69 | 6.71 | 6.69 | 6.69 | 2,699.8K |
| 09:50 | 6.70 | 6.72 | 6.69 | 6.70 | 2,869.2K |
| 09:55 | 6.69 | 6.70 | 6.66 | 6.67 | 2,396.5K |
| 10:00 | 6.67 | 6.67 | 6.63 | 6.66 | 2,891.1K |
| 10:05 | 6.66 | 6.69 | 6.66 | 6.69 | 1,500.6K |
| 10:10 | 6.69 | 6.69 | 6.68 | 6.69 | 593.1K |
| 10:15 | 6.69 | 6.69 | 6.67 | 6.69 | 1,551.4K |
| 10:20 | 6.69 | 6.69 | 6.68 | 6.69 | 835.4K |
| 10:25 | 6.69 | 6.69 | 6.68 | 6.68 | 910.7K |
| 10:30 | 6.69 | 6.71 | 6.68 | 6.70 | 1,204.0K |
| 10:35 | 6.71 | 6.71 | 6.70 | 6.71 | 778.3K |
| 10:40 | 6.70 | 6.71 | 6.68 | 6.69 | 1,159.8K |
| 10:45 | 6.69 | 6.70 | 6.68 | 6.69 | 681.0K |
| 10:50 | 6.68 | 6.70 | 6.68 | 6.68 | 759.5K |
| 10:55 | 6.68 | 6.70 | 6.68 | 6.68 | 515.1K |
| 11:00 | 6.68 | 6.69 | 6.68 | 6.69 | 569.5K |
| 11:05 | 6.68 | 6.69 | 6.65 | 6.65 | 1,861.2K |
| 11:10 | 6.65 | 6.67 | 6.65 | 6.66 | 1,270.2K |
| 11:15 | 6.66 | 6.66 | 6.64 | 6.65 | 733.5K |
| 11:20 | 6.65 | 6.66 | 6.64 | 6.66 | 678.0K |
| 11:25 | 6.65 | 6.66 | 6.65 | 6.66 | 427.0K |
| 11:30 | 6.66 | 6.66 | 6.66 | 6.66 | 12.2K |
| 13:00 | 6.66 | 6.75 | 6.65 | 6.72 | 5,931.8K |
| 13:05 | 6.71 | 6.76 | 6.71 | 6.74 | 6,385.6K |
| 13:10 | 6.73 | 6.74 | 6.72 | 6.72 | 2,082.5K |
| 13:15 | 6.73 | 6.73 | 6.71 | 6.73 | 1,334.5K |
| 13:20 | 6.72 | 6.73 | 6.71 | 6.72 | 915.5K |
| 13:25 | 6.72 | 6.72 | 6.70 | 6.71 | 862.7K |
| 13:30 | 6.70 | 6.71 | 6.70 | 6.71 | 702.9K |
| 13:35 | 6.70 | 6.71 | 6.70 | 6.71 | 841.9K |
| 13:40 | 6.70 | 6.72 | 6.69 | 6.69 | 960.1K |
| 13:45 | 6.69 | 6.70 | 6.69 | 6.70 | 628.3K |
| 13:50 | 6.69 | 6.70 | 6.68 | 6.68 | 734.9K |
| 13:55 | 6.68 | 6.69 | 6.68 | 6.68 | 550.2K |
| 14:00 | 6.68 | 6.69 | 6.68 | 6.69 | 620.2K |
| 14:05 | 6.68 | 6.69 | 6.66 | 6.68 | 1,316.0K |
| 14:10 | 6.68 | 6.68 | 6.67 | 6.68 | 571.0K |
| 14:15 | 6.68 | 6.68 | 6.66 | 6.68 | 1,501.3K |
| 14:20 | 6.68 | 6.70 | 6.67 | 6.69 | 1,043.5K |
| 14:25 | 6.70 | 6.70 | 6.69 | 6.70 | 502.3K |
| 14:30 | 6.70 | 6.74 | 6.70 | 6.73 | 2,560.4K |
| 14:35 | 6.72 | 6.73 | 6.71 | 6.72 | 1,487.1K |
| 14:40 | 6.72 | 6.72 | 6.70 | 6.71 | 1,193.8K |
| 14:45 | 6.71 | 6.72 | 6.70 | 6.72 | 1,507.4K |
| 14:50 | 6.72 | 6.73 | 6.71 | 6.72 | 2,487.4K |
| 14:55 | 6.73 | 6.74 | 6.72 | 6.73 | 1,742.4K |
| 15:40 | 6.74 | 6.74 | 6.74 | 6.74 | 999.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.33 | 6.35 | 6.20 | 6.31 | 47.5M |
| 2025-09-26 | 6.49 | 6.50 | 6.34 | 6.35 | 64.2M |
| 2025-09-25 | 6.46 | 6.59 | 6.43 | 6.55 | 70.2M |
| 2025-09-24 | 6.33 | 6.50 | 6.28 | 6.47 | 65.9M |
| 2025-09-23 | 6.73 | 6.74 | 6.30 | 6.40 | 110.2M |
| 2025-09-22 | 6.66 | 6.77 | 6.60 | 6.74 | 79.6M |
| 2025-09-19 | 6.82 | 6.88 | 6.61 | 6.67 | 118.5M |
| 2025-09-18 | 7.23 | 7.23 | 6.83 | 6.88 | 202.6M |
| 2025-09-17 | 7.34 | 7.42 | 7.16 | 7.21 | 181.0M |
| 2025-09-16 | 7.15 | 7.63 | 7.02 | 7.46 | 294.8M |
| 2025-09-15 | 7.12 | 7.23 | 7.03 | 7.07 | 212.1M |
| 2025-09-12 | 7.60 | 7.76 | 7.24 | 7.24 | 368.0M |
| 2025-09-11 | 7.77 | 7.98 | 7.45 | 7.61 | 512.1M |
| 2025-09-10 | 6.63 | 7.32 | 6.63 | 7.32 | 281.7M |
| 2025-09-09 | 6.82 | 6.94 | 6.61 | 6.65 | 134.2M |
| 2025-09-08 | 6.70 | 6.92 | 6.66 | 6.90 | 177.6M |
| 2025-09-05 | 6.62 | 6.78 | 6.34 | 6.77 | 178.4M |
| 2025-09-04 | 6.54 | 6.92 | 6.54 | 6.74 | 245.4M |
| 2025-09-03 | 6.40 | 7.06 | 6.32 | 6.64 | 307.3M |
| 2025-09-02 | 6.48 | 6.64 | 6.30 | 6.42 | 119.2M |
| 2025-09-01 | 6.26 | 6.54 | 6.26 | 6.51 | 98.6M |
| 2025-08-29 | 6.42 | 6.43 | 6.25 | 6.26 | 66.4M |
| 2025-08-28 | 6.24 | 6.44 | 6.22 | 6.43 | 107.0M |
| 2025-08-27 | 6.56 | 6.57 | 6.26 | 6.26 | 117.2M |
| 2025-08-26 | 6.38 | 6.54 | 6.33 | 6.49 | 115.8M |
| 2025-08-25 | 6.36 | 6.42 | 6.29 | 6.40 | 109.1M |
| 2025-08-22 | 6.30 | 6.35 | 6.26 | 6.33 | 73.4M |
| 2025-08-21 | 6.27 | 6.39 | 6.25 | 6.32 | 114.2M |
| 2025-08-20 | 6.24 | 6.28 | 6.19 | 6.28 | 62.8M |
| 2025-08-19 | 6.25 | 6.29 | 6.18 | 6.27 | 84.3M |
| 2025-08-18 | 6.04 | 6.34 | 6.04 | 6.29 | 151.9M |
| 2025-08-15 | 5.96 | 6.05 | 5.96 | 6.04 | 37.6M |
| 2025-08-14 | 6.10 | 6.12 | 5.95 | 5.99 | 55.9M |
| 2025-08-13 | 6.06 | 6.19 | 6.03 | 6.12 | 65.4M |
| 2025-08-12 | 6.09 | 6.11 | 6.03 | 6.06 | 41.6M |
| 2025-08-11 | 6.06 | 6.12 | 6.04 | 6.11 | 46.6M |
| 2025-08-08 | 6.08 | 6.20 | 5.97 | 6.11 | 83.5M |
| 2025-08-07 | 6.04 | 6.13 | 6.03 | 6.07 | 53.3M |
| 2025-08-06 | 5.99 | 6.04 | 5.97 | 6.04 | 43.3M |
| 2025-08-05 | 5.92 | 6.04 | 5.91 | 6.03 | 58.4M |
| 2025-08-04 | 5.85 | 5.92 | 5.81 | 5.92 | 36.3M |
| 2025-08-01 | 6.00 | 6.02 | 5.86 | 5.91 | 56.7M |
| 2025-07-31 | 6.02 | 6.08 | 6.00 | 6.00 | 43.5M |
| 2025-07-30 | 6.04 | 6.07 | 5.98 | 6.01 | 45.0M |
| 2025-07-29 | 6.11 | 6.11 | 6.01 | 6.06 | 47.8M |
| 2025-07-28 | 6.13 | 6.13 | 6.06 | 6.11 | 31.8M |
| 2025-07-25 | 6.10 | 6.18 | 6.06 | 6.13 | 53.3M |
| 2025-07-24 | 6.05 | 6.11 | 6.04 | 6.11 | 48.1M |
| 2025-07-23 | 6.09 | 6.14 | 6.01 | 6.08 | 51.8M |
| 2025-07-22 | 6.19 | 6.20 | 6.06 | 6.09 | 70.9M |
| 2025-07-21 | 6.16 | 6.19 | 6.12 | 6.18 | 66.1M |
| 2025-07-18 | 6.15 | 6.34 | 6.10 | 6.21 | 129.2M |
| 2025-07-17 | 6.08 | 6.15 | 6.04 | 6.15 | 51.5M |
| 2025-07-16 | 6.12 | 6.20 | 6.08 | 6.11 | 69.8M |
| 2025-07-15 | 6.13 | 6.18 | 6.04 | 6.11 | 67.1M |
| 2025-07-14 | 6.24 | 6.27 | 6.11 | 6.13 | 83.4M |
| 2025-07-11 | 6.22 | 6.34 | 6.21 | 6.26 | 85.3M |
| 2025-07-10 | 6.31 | 6.37 | 6.17 | 6.22 | 171.3M |
| 2025-07-09 | 6.58 | 6.65 | 6.45 | 6.50 | 126.8M |
| 2025-07-08 | 6.55 | 6.75 | 6.48 | 6.58 | 164.0M |
| 2025-07-07 | 6.35 | 6.61 | 6.32 | 6.55 | 149.6M |
| 2025-07-04 | 6.39 | 6.68 | 6.27 | 6.47 | 200.1M |
| 2025-07-03 | 6.49 | 6.52 | 6.33 | 6.38 | 97.8M |
| 2025-07-02 | 6.36 | 6.50 | 6.26 | 6.48 | 180.4M |
| 2025-07-01 | 6.41 | 6.46 | 6.30 | 6.36 | 137.6M |
| 2025-06-30 | 6.29 | 6.60 | 6.21 | 6.47 | 306.2M |
| 2025-06-27 | 5.83 | 6.41 | 5.82 | 6.41 | 264.2M |
| 2025-06-26 | 5.90 | 5.93 | 5.82 | 5.83 | 72.5M |
| 2025-06-25 | 5.84 | 5.89 | 5.77 | 5.89 | 75.0M |
| 2025-06-24 | 5.73 | 5.86 | 5.72 | 5.84 | 68.7M |
| 2025-06-23 | 5.56 | 5.74 | 5.53 | 5.72 | 57.6M |
| 2025-06-20 | 5.61 | 5.69 | 5.57 | 5.61 | 48.7M |
| 2025-06-19 | 5.82 | 5.90 | 5.64 | 5.66 | 88.4M |
| 2025-06-18 | 5.92 | 5.96 | 5.82 | 5.87 | 74.2M |
| 2025-06-17 | 6.03 | 6.05 | 5.91 | 5.97 | 92.9M |
| 2025-06-16 | 5.85 | 6.11 | 5.82 | 6.09 | 122.8M |
| 2025-06-13 | 6.09 | 6.17 | 5.91 | 5.93 | 140.4M |
| 2025-06-12 | 6.25 | 6.36 | 6.11 | 6.14 | 201.6M |
| 2025-06-11 | 6.78 | 6.79 | 6.35 | 6.46 | 296.9M |
| 2025-06-10 | 6.61 | 7.22 | 6.59 | 7.02 | 392.7M |
| 2025-06-09 | 6.99 | 7.25 | 6.67 | 6.74 | 421.3M |
| 2025-06-06 | 6.01 | 6.68 | 6.00 | 6.68 | 245.8M |
| 2025-06-05 | 5.95 | 6.11 | 5.88 | 6.07 | 167.5M |
| 2025-06-04 | 5.94 | 6.27 | 5.83 | 6.08 | 275.1M |
| 2025-06-03 | 5.33 | 5.91 | 5.32 | 5.91 | 156.9M |
| 2025-05-30 | 5.50 | 5.50 | 5.35 | 5.37 | 40.5M |
| 2025-05-29 | 5.36 | 5.54 | 5.33 | 5.51 | 50.0M |
| 2025-05-28 | 5.42 | 5.44 | 5.34 | 5.36 | 24.8M |
| 2025-05-27 | 5.45 | 5.46 | 5.36 | 5.42 | 34.6M |
| 2025-05-26 | 5.30 | 5.58 | 5.28 | 5.48 | 59.0M |
| 2025-05-23 | 5.42 | 5.48 | 5.29 | 5.30 | 42.8M |
| 2025-05-22 | 5.55 | 5.61 | 5.43 | 5.45 | 55.1M |
| 2025-05-21 | 5.48 | 5.74 | 5.44 | 5.58 | 111.7M |
| 2025-05-20 | 5.35 | 5.53 | 5.30 | 5.52 | 52.5M |
| 2025-05-19 | 5.30 | 5.36 | 5.24 | 5.35 | 23.1M |
| 2025-05-16 | 5.29 | 5.34 | 5.23 | 5.30 | 20.5M |
| 2025-05-15 | 5.45 | 5.45 | 5.28 | 5.29 | 34.2M |
| 2025-05-14 | 5.39 | 5.52 | 5.39 | 5.46 | 37.7M |
| 2025-05-13 | 5.52 | 5.55 | 5.41 | 5.43 | 34.1M |
| 2025-05-12 | 5.45 | 5.50 | 5.42 | 5.46 | 27.4M |
| 2025-05-09 | 5.56 | 5.56 | 5.38 | 5.41 | 35.9M |
| 2025-05-08 | 5.46 | 5.57 | 5.44 | 5.56 | 45.5M |
| 2025-05-07 | 5.56 | 5.59 | 5.39 | 5.44 | 49.7M |
| 2025-05-06 | 5.31 | 5.50 | 5.30 | 5.50 | 57.3M |
| 2025-04-30 | 5.15 | 5.28 | 5.15 | 5.26 | 36.2M |
| 2025-04-29 | 5.13 | 5.23 | 5.09 | 5.16 | 28.0M |
| 2025-04-28 | 5.22 | 5.23 | 5.12 | 5.15 | 23.0M |
| 2025-04-25 | 5.15 | 5.22 | 5.14 | 5.18 | 27.2M |
| 2025-04-24 | 5.27 | 5.27 | 5.11 | 5.13 | 36.3M |
| 2025-04-23 | 5.27 | 5.33 | 5.24 | 5.27 | 40.9M |
| 2025-04-22 | 5.26 | 5.32 | 5.18 | 5.21 | 40.5M |
| 2025-04-21 | 5.08 | 5.32 | 5.08 | 5.27 | 57.9M |
| 2025-04-18 | 5.04 | 5.29 | 4.99 | 5.15 | 58.2M |
| 2025-04-17 | 5.00 | 5.11 | 4.98 | 5.04 | 25.0M |
| 2025-04-16 | 5.13 | 5.15 | 4.96 | 5.04 | 29.1M |
| 2025-04-15 | 5.18 | 5.24 | 5.10 | 5.15 | 26.9M |
| 2025-04-14 | 5.14 | 5.25 | 5.13 | 5.18 | 43.3M |
| 2025-04-11 | 4.99 | 5.13 | 4.95 | 5.07 | 38.7M |
| 2025-04-10 | 5.05 | 5.19 | 5.02 | 5.05 | 64.5M |
| 2025-04-09 | 4.60 | 4.99 | 4.29 | 4.94 | 83.2M |
| 2025-04-08 | 4.74 | 4.98 | 4.57 | 4.72 | 80.0M |
| 2025-04-07 | 5.18 | 5.26 | 5.02 | 5.02 | 31.0M |
| 2025-04-03 | 5.60 | 5.68 | 5.54 | 5.58 | 23.6M |
| 2025-04-02 | 5.61 | 5.73 | 5.61 | 5.65 | 24.8M |
| 2025-04-01 | 5.67 | 5.72 | 5.62 | 5.63 | 29.0M |
| 2025-03-31 | 5.70 | 5.70 | 5.49 | 5.63 | 46.8M |
| 2025-03-28 | 5.77 | 5.83 | 5.70 | 5.70 | 27.1M |
| 2025-03-27 | 5.81 | 5.86 | 5.73 | 5.80 | 27.2M |
| 2025-03-26 | 5.80 | 5.87 | 5.75 | 5.83 | 28.4M |
| 2025-03-25 | 5.86 | 5.90 | 5.78 | 5.80 | 35.2M |
| 2025-03-24 | 6.07 | 6.08 | 5.72 | 5.90 | 60.0M |
| 2025-03-21 | 6.19 | 6.22 | 6.07 | 6.08 | 47.9M |
| 2025-03-20 | 6.22 | 6.33 | 6.18 | 6.23 | 40.6M |
| 2025-03-19 | 6.29 | 6.30 | 6.21 | 6.24 | 42.4M |
| 2025-03-18 | 6.31 | 6.40 | 6.28 | 6.33 | 51.9M |
| 2025-03-17 | 6.33 | 6.40 | 6.28 | 6.30 | 48.5M |
| 2025-03-14 | 6.20 | 6.32 | 6.15 | 6.31 | 54.8M |
| 2025-03-13 | 6.44 | 6.44 | 6.15 | 6.24 | 76.3M |
| 2025-03-12 | 6.29 | 6.55 | 6.27 | 6.45 | 104.8M |
| 2025-03-11 | 6.13 | 6.31 | 6.10 | 6.28 | 44.2M |
| 2025-03-10 | 6.32 | 6.33 | 6.18 | 6.23 | 51.0M |
| 2025-03-07 | 6.45 | 6.54 | 6.27 | 6.33 | 97.7M |
| 2025-03-06 | 6.28 | 6.56 | 6.25 | 6.47 | 115.6M |
| 2025-03-05 | 6.16 | 6.26 | 6.12 | 6.24 | 65.5M |
| 2025-03-04 | 6.02 | 6.17 | 5.99 | 6.17 | 56.1M |
| 2025-03-03 | 6.00 | 6.17 | 5.93 | 6.08 | 72.3M |
| 2025-02-28 | 6.43 | 6.43 | 5.99 | 6.00 | 116.0M |
| 2025-02-27 | 6.66 | 6.74 | 6.37 | 6.46 | 112.7M |
| 2025-02-26 | 6.63 | 6.71 | 6.58 | 6.66 | 93.9M |
| 2025-02-25 | 6.68 | 6.76 | 6.60 | 6.62 | 122.2M |
| 2025-02-24 | 7.10 | 7.11 | 6.80 | 6.85 | 168.9M |
| 2025-02-21 | 6.88 | 7.19 | 6.87 | 7.09 | 233.8M |
| 2025-02-20 | 6.96 | 7.08 | 6.80 | 6.89 | 164.3M |
| 2025-02-19 | 6.80 | 7.05 | 6.60 | 7.01 | 217.8M |
| 2025-02-18 | 6.78 | 7.50 | 6.74 | 6.94 | 307.2M |
| 2025-02-17 | 7.05 | 7.08 | 6.76 | 6.86 | 215.5M |
| 2025-02-14 | 6.53 | 6.80 | 6.49 | 6.75 | 182.1M |
| 2025-02-13 | 6.72 | 6.83 | 6.51 | 6.55 | 175.1M |
| 2025-02-12 | 6.61 | 6.85 | 6.53 | 6.76 | 171.2M |
| 2025-02-11 | 7.02 | 7.03 | 6.70 | 6.71 | 236.3M |
| 2025-02-10 | 6.58 | 7.11 | 6.51 | 7.11 | 301.2M |
| 2025-02-07 | 6.29 | 6.73 | 6.21 | 6.49 | 265.1M |
| 2025-02-06 | 6.15 | 6.41 | 5.98 | 6.33 | 243.6M |
| 2025-02-05 | 5.88 | 6.25 | 5.82 | 6.18 | 203.6M |
| 2025-01-27 | 5.86 | 5.92 | 5.73 | 5.75 | 136.7M |
| 2025-01-24 | 5.51 | 5.80 | 5.42 | 5.73 | 113.8M |
| 2025-01-23 | 5.65 | 5.83 | 5.55 | 5.56 | 90.3M |
| 2025-01-22 | 5.66 | 5.73 | 5.56 | 5.57 | 77.7M |
| 2025-01-21 | 5.96 | 5.96 | 5.65 | 5.73 | 155.5M |
| 2025-01-20 | 5.82 | 6.13 | 5.72 | 6.03 | 210.6M |
| 2025-01-17 | 5.62 | 5.93 | 5.48 | 5.78 | 183.4M |
| 2025-01-16 | 5.73 | 5.87 | 5.57 | 5.67 | 154.5M |
| 2025-01-15 | 5.56 | 6.08 | 5.53 | 5.73 | 223.0M |
| 2025-01-14 | 5.26 | 5.56 | 5.24 | 5.55 | 124.2M |
| 2025-01-13 | 5.09 | 5.24 | 5.00 | 5.20 | 69.7M |
| 2025-01-10 | 5.43 | 5.53 | 5.20 | 5.20 | 114.2M |
| 2025-01-09 | 5.32 | 5.57 | 5.30 | 5.51 | 143.9M |
| 2025-01-08 | 5.24 | 5.38 | 5.10 | 5.36 | 106.5M |
| 2025-01-07 | 5.12 | 5.34 | 5.10 | 5.29 | 93.1M |
| 2025-01-06 | 5.10 | 5.18 | 4.96 | 5.08 | 67.9M |
| 2025-01-03 | 5.46 | 5.52 | 5.08 | 5.10 | 97.4M |
| 2025-01-02 | 5.48 | 5.65 | 5.38 | 5.46 | 82.9M |