6.11
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.93 | 6.14 | 5.93 | 6.14 | 18,255.3K |
| 09:35 | 6.15 | 6.21 | 6.07 | 6.18 | 10,705.9K |
| 09:40 | 6.21 | 6.41 | 6.21 | 6.40 | 28,488.2K |
| 09:45 | 6.41 | 6.41 | 6.31 | 6.34 | 11,308.9K |
| 09:50 | 6.34 | 6.41 | 6.33 | 6.36 | 6,336.1K |
| 09:55 | 6.35 | 6.36 | 6.30 | 6.31 | 3,837.1K |
| 10:00 | 6.31 | 6.32 | 6.22 | 6.25 | 4,713.6K |
| 10:05 | 6.24 | 6.30 | 6.24 | 6.28 | 2,120.6K |
| 10:10 | 6.27 | 6.27 | 6.19 | 6.19 | 2,641.2K |
| 10:15 | 6.18 | 6.35 | 6.18 | 6.31 | 2,667.7K |
| 10:20 | 6.32 | 6.36 | 6.31 | 6.33 | 2,002.0K |
| 10:25 | 6.33 | 6.37 | 6.33 | 6.34 | 1,691.5K |
| 10:30 | 6.35 | 6.37 | 6.34 | 6.35 | 1,022.3K |
| 10:35 | 6.34 | 6.35 | 6.26 | 6.29 | 689.3K |
| 10:40 | 6.30 | 6.30 | 6.25 | 6.27 | 703.8K |
| 10:45 | 6.28 | 6.28 | 6.26 | 6.27 | 463.9K |
| 10:50 | 6.28 | 6.28 | 6.22 | 6.24 | 772.5K |
| 10:55 | 6.23 | 6.26 | 6.22 | 6.25 | 575.5K |
| 11:00 | 6.24 | 6.25 | 6.23 | 6.23 | 373.3K |
| 11:05 | 6.24 | 6.24 | 6.19 | 6.23 | 1,245.4K |
| 11:10 | 6.22 | 6.23 | 6.19 | 6.20 | 838.5K |
| 11:15 | 6.20 | 6.20 | 6.17 | 6.18 | 729.7K |
| 11:20 | 6.18 | 6.19 | 6.16 | 6.16 | 756.5K |
| 11:25 | 6.17 | 6.19 | 6.16 | 6.18 | 467.9K |
| 13:00 | 6.19 | 6.24 | 6.17 | 6.18 | 952.5K |
| 13:05 | 6.18 | 6.19 | 6.16 | 6.18 | 698.2K |
| 13:10 | 6.18 | 6.21 | 6.14 | 6.20 | 1,319.8K |
| 13:15 | 6.20 | 6.21 | 6.18 | 6.20 | 359.4K |
| 13:20 | 6.20 | 6.20 | 6.16 | 6.18 | 250.3K |
| 13:25 | 6.18 | 6.18 | 6.17 | 6.18 | 348.3K |
| 13:30 | 6.18 | 6.19 | 6.17 | 6.18 | 253.5K |
| 13:35 | 6.17 | 6.18 | 6.16 | 6.17 | 411.8K |
| 13:40 | 6.17 | 6.18 | 6.16 | 6.18 | 377.6K |
| 13:45 | 6.18 | 6.18 | 6.16 | 6.17 | 396.2K |
| 13:50 | 6.17 | 6.17 | 6.16 | 6.17 | 559.8K |
| 13:55 | 6.16 | 6.16 | 6.11 | 6.11 | 888.9K |
| 14:00 | 6.11 | 6.11 | 6.08 | 6.10 | 2,316.1K |
| 14:05 | 6.11 | 6.14 | 6.11 | 6.11 | 672.2K |
| 14:10 | 6.11 | 6.12 | 6.09 | 6.10 | 884.7K |
| 14:15 | 6.10 | 6.13 | 6.10 | 6.13 | 532.1K |
| 14:20 | 6.13 | 6.17 | 6.13 | 6.13 | 638.4K |
| 14:25 | 6.14 | 6.14 | 6.09 | 6.11 | 513.8K |
| 14:30 | 6.11 | 6.15 | 6.11 | 6.13 | 696.8K |
| 14:35 | 6.13 | 6.13 | 6.10 | 6.11 | 913.6K |
| 14:40 | 6.12 | 6.15 | 6.11 | 6.14 | 689.0K |
| 14:45 | 6.14 | 6.15 | 6.11 | 6.12 | 1,035.9K |
| 14:50 | 6.12 | 6.13 | 6.11 | 6.13 | 1,662.0K |
| 14:55 | 6.13 | 6.13 | 6.11 | 6.12 | 1,046.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.90 | 6.41 | 5.90 | 6.11 | 122.3M |
| 2025-09-25 | 5.98 | 6.00 | 5.76 | 5.83 | 83.5M |
| 2025-09-24 | 5.34 | 5.84 | 5.31 | 5.84 | 51.0M |
| 2025-09-23 | 5.43 | 5.45 | 5.19 | 5.31 | 22.1M |
| 2025-09-22 | 5.46 | 5.49 | 5.36 | 5.46 | 14.7M |
| 2025-09-19 | 5.55 | 5.59 | 5.41 | 5.48 | 19.0M |
| 2025-09-18 | 5.70 | 5.76 | 5.52 | 5.55 | 28.0M |
| 2025-09-17 | 5.74 | 5.76 | 5.64 | 5.72 | 20.8M |
| 2025-09-16 | 5.60 | 5.75 | 5.59 | 5.75 | 30.2M |
| 2025-09-15 | 5.62 | 5.64 | 5.47 | 5.60 | 20.5M |
| 2025-09-12 | 5.57 | 5.64 | 5.55 | 5.60 | 21.4M |
| 2025-09-11 | 5.48 | 5.56 | 5.40 | 5.56 | 18.9M |
| 2025-09-10 | 5.51 | 5.59 | 5.48 | 5.50 | 15.8M |
| 2025-09-09 | 5.49 | 5.60 | 5.47 | 5.53 | 23.4M |
| 2025-09-08 | 5.46 | 5.57 | 5.46 | 5.50 | 18.4M |
| 2025-09-05 | 5.42 | 5.47 | 5.34 | 5.47 | 17.1M |
| 2025-09-04 | 5.41 | 5.52 | 5.36 | 5.42 | 19.7M |
| 2025-09-03 | 5.64 | 5.66 | 5.40 | 5.42 | 21.1M |
| 2025-09-02 | 5.73 | 5.74 | 5.56 | 5.63 | 23.9M |
| 2025-09-01 | 5.83 | 5.85 | 5.71 | 5.74 | 18.1M |
| 2025-08-29 | 5.92 | 5.94 | 5.73 | 5.77 | 22.9M |
| 2025-08-28 | 5.83 | 5.92 | 5.70 | 5.91 | 26.5M |
| 2025-08-27 | 6.04 | 6.08 | 5.83 | 5.83 | 42.6M |
| 2025-08-26 | 6.13 | 6.13 | 6.01 | 6.07 | 34.3M |
| 2025-08-25 | 6.10 | 6.22 | 6.01 | 6.13 | 55.6M |
| 2025-08-22 | 6.16 | 6.23 | 6.00 | 6.09 | 45.2M |
| 2025-08-21 | 6.18 | 6.39 | 6.07 | 6.10 | 58.5M |
| 2025-08-20 | 5.94 | 6.19 | 5.94 | 6.06 | 46.8M |
| 2025-08-19 | 5.80 | 6.17 | 5.77 | 6.00 | 65.9M |
| 2025-08-18 | 5.82 | 5.83 | 5.72 | 5.78 | 34.6M |
| 2025-08-15 | 5.68 | 5.79 | 5.62 | 5.78 | 37.0M |
| 2025-08-14 | 5.66 | 5.85 | 5.64 | 5.68 | 56.1M |
| 2025-08-13 | 5.67 | 5.69 | 5.63 | 5.66 | 22.1M |
| 2025-08-12 | 5.70 | 5.72 | 5.63 | 5.69 | 23.6M |
| 2025-08-11 | 5.67 | 5.74 | 5.65 | 5.71 | 23.8M |
| 2025-08-08 | 5.63 | 5.67 | 5.61 | 5.67 | 20.6M |
| 2025-08-07 | 5.61 | 5.65 | 5.58 | 5.63 | 20.5M |
| 2025-08-06 | 5.66 | 5.67 | 5.57 | 5.62 | 19.5M |
| 2025-08-05 | 5.62 | 5.67 | 5.61 | 5.66 | 18.9M |
| 2025-08-04 | 5.63 | 5.63 | 5.56 | 5.63 | 21.4M |
| 2025-08-01 | 5.69 | 5.71 | 5.63 | 5.67 | 20.6M |
| 2025-07-31 | 5.77 | 5.78 | 5.65 | 5.67 | 31.2M |
| 2025-07-30 | 5.93 | 5.96 | 5.74 | 5.81 | 41.3M |
| 2025-07-29 | 6.04 | 6.04 | 5.84 | 5.95 | 49.2M |
| 2025-07-28 | 6.09 | 6.09 | 5.95 | 6.02 | 42.6M |
| 2025-07-25 | 6.11 | 6.12 | 5.96 | 6.00 | 46.6M |
| 2025-07-24 | 6.06 | 6.16 | 6.01 | 6.11 | 63.4M |
| 2025-07-23 | 5.93 | 6.25 | 5.90 | 6.11 | 93.2M |
| 2025-07-22 | 6.15 | 6.16 | 5.88 | 6.00 | 106.8M |
| 2025-07-21 | 6.25 | 6.58 | 6.17 | 6.20 | 127.9M |
| 2025-07-18 | 6.75 | 7.20 | 6.34 | 6.42 | 145.9M |
| 2025-07-17 | 6.96 | 7.57 | 6.49 | 7.00 | 210.8M |
| 2025-07-16 | 6.49 | 7.45 | 6.49 | 7.21 | 201.6M |
| 2025-07-15 | 6.50 | 6.88 | 6.25 | 6.82 | 239.0M |
| 2025-07-14 | 6.25 | 6.25 | 6.25 | 6.25 | 19.0M |
| 2025-07-11 | 5.68 | 5.68 | 5.68 | 5.68 | 18.0M |
| 2025-07-10 | 5.01 | 5.20 | 4.99 | 5.16 | 44.3M |
| 2025-07-09 | 5.01 | 5.09 | 5.00 | 5.02 | 22.4M |
| 2025-07-08 | 4.99 | 5.05 | 4.96 | 5.04 | 20.5M |
| 2025-07-07 | 4.94 | 5.05 | 4.91 | 4.99 | 20.4M |
| 2025-07-04 | 4.94 | 5.05 | 4.92 | 4.95 | 27.6M |
| 2025-07-03 | 4.95 | 4.97 | 4.91 | 4.94 | 18.9M |
| 2025-07-02 | 5.00 | 5.02 | 4.91 | 4.94 | 24.5M |
| 2025-07-01 | 5.16 | 5.22 | 4.99 | 5.02 | 40.1M |
| 2025-06-30 | 5.22 | 5.30 | 5.15 | 5.16 | 47.5M |
| 2025-06-27 | 5.18 | 5.36 | 5.10 | 5.12 | 94.2M |
| 2025-06-26 | 5.85 | 5.85 | 5.33 | 5.35 | 154.5M |
| 2025-06-25 | 4.84 | 5.32 | 4.78 | 5.32 | 52.5M |
| 2025-06-24 | 4.90 | 4.97 | 4.83 | 4.84 | 31.6M |
| 2025-06-23 | 4.70 | 4.89 | 4.68 | 4.85 | 39.2M |
| 2025-06-20 | 4.65 | 5.12 | 4.57 | 4.84 | 52.4M |
| 2025-06-19 | 4.73 | 4.87 | 4.58 | 4.65 | 24.8M |
| 2025-06-18 | 4.87 | 4.92 | 4.71 | 4.73 | 35.0M |
| 2025-06-17 | 4.72 | 4.87 | 4.65 | 4.84 | 40.8M |
| 2025-06-16 | 4.55 | 4.78 | 4.54 | 4.74 | 32.8M |
| 2025-06-13 | 4.54 | 4.65 | 4.53 | 4.57 | 22.3M |
| 2025-06-12 | 4.50 | 4.68 | 4.50 | 4.59 | 22.0M |
| 2025-06-11 | 4.49 | 4.57 | 4.49 | 4.53 | 10.8M |
| 2025-06-10 | 4.57 | 4.59 | 4.46 | 4.51 | 12.9M |
| 2025-06-09 | 4.55 | 4.67 | 4.51 | 4.57 | 18.4M |
| 2025-06-06 | 4.51 | 4.60 | 4.48 | 4.56 | 21.7M |
| 2025-06-05 | 4.51 | 4.71 | 4.48 | 4.61 | 26.3M |
| 2025-06-04 | 4.44 | 4.52 | 4.44 | 4.51 | 13.1M |
| 2025-06-03 | 4.43 | 4.51 | 4.36 | 4.45 | 15.7M |
| 2025-05-30 | 4.42 | 4.66 | 4.38 | 4.45 | 26.5M |
| 2025-05-29 | 4.36 | 4.44 | 4.35 | 4.40 | 10.2M |
| 2025-05-28 | 4.46 | 4.47 | 4.36 | 4.37 | 14.6M |
| 2025-05-27 | 4.43 | 4.46 | 4.41 | 4.46 | 12.3M |
| 2025-05-26 | 4.43 | 4.45 | 4.38 | 4.45 | 13.0M |
| 2025-05-23 | 4.47 | 4.52 | 4.39 | 4.43 | 24.7M |
| 2025-05-22 | 4.48 | 4.66 | 4.43 | 4.54 | 22.4M |
| 2025-05-21 | 4.47 | 4.51 | 4.41 | 4.51 | 13.5M |
| 2025-05-20 | 4.53 | 4.54 | 4.45 | 4.47 | 13.7M |
| 2025-05-19 | 4.44 | 4.56 | 4.43 | 4.51 | 21.1M |
| 2025-05-16 | 4.41 | 4.42 | 4.37 | 4.38 | 7.5M |
| 2025-05-15 | 4.51 | 4.51 | 4.39 | 4.40 | 10.0M |
| 2025-05-14 | 4.45 | 4.50 | 4.39 | 4.45 | 14.5M |
| 2025-05-13 | 4.49 | 4.49 | 4.42 | 4.43 | 9.1M |
| 2025-05-12 | 4.54 | 4.59 | 4.40 | 4.45 | 19.0M |
| 2025-05-09 | 4.68 | 4.70 | 4.53 | 4.54 | 16.4M |
| 2025-05-08 | 4.49 | 4.68 | 4.46 | 4.66 | 16.2M |
| 2025-05-07 | 4.59 | 4.71 | 4.50 | 4.51 | 15.9M |
| 2025-05-06 | 4.40 | 4.50 | 4.40 | 4.47 | 13.5M |
| 2025-04-30 | 4.43 | 4.52 | 4.39 | 4.39 | 12.6M |
| 2025-04-29 | 4.38 | 4.43 | 4.35 | 4.39 | 11.4M |
| 2025-04-28 | 4.60 | 4.61 | 4.33 | 4.40 | 28.7M |
| 2025-04-25 | 4.70 | 4.85 | 4.66 | 4.72 | 20.5M |
| 2025-04-24 | 4.76 | 4.76 | 4.60 | 4.68 | 12.9M |
| 2025-04-23 | 4.79 | 4.84 | 4.70 | 4.71 | 12.4M |
| 2025-04-22 | 4.68 | 4.84 | 4.65 | 4.79 | 15.6M |
| 2025-04-21 | 4.63 | 4.72 | 4.61 | 4.68 | 10.1M |
| 2025-04-18 | 4.61 | 4.69 | 4.55 | 4.67 | 11.9M |
| 2025-04-17 | 4.45 | 4.63 | 4.45 | 4.57 | 12.2M |
| 2025-04-16 | 4.60 | 4.64 | 4.43 | 4.52 | 13.2M |
| 2025-04-15 | 4.70 | 4.86 | 4.60 | 4.62 | 18.5M |
| 2025-04-14 | 4.58 | 4.84 | 4.58 | 4.74 | 24.5M |
| 2025-04-11 | 4.49 | 4.55 | 4.42 | 4.52 | 11.1M |
| 2025-04-10 | 4.41 | 4.55 | 4.39 | 4.49 | 17.9M |
| 2025-04-09 | 4.12 | 4.43 | 4.00 | 4.40 | 20.9M |
| 2025-04-08 | 4.18 | 4.28 | 4.10 | 4.22 | 19.5M |
| 2025-04-07 | 4.49 | 4.53 | 4.24 | 4.24 | 17.2M |
| 2025-04-03 | 4.65 | 4.77 | 4.62 | 4.71 | 7.9M |
| 2025-04-02 | 4.69 | 4.73 | 4.67 | 4.69 | 6.5M |
| 2025-04-01 | 4.72 | 4.75 | 4.69 | 4.69 | 7.6M |
| 2025-03-31 | 4.78 | 4.80 | 4.67 | 4.70 | 9.9M |
| 2025-03-28 | 4.79 | 4.82 | 4.74 | 4.79 | 10.3M |
| 2025-03-27 | 4.80 | 4.83 | 4.73 | 4.78 | 7.6M |
| 2025-03-26 | 4.74 | 4.83 | 4.70 | 4.81 | 12.7M |
| 2025-03-25 | 4.72 | 4.74 | 4.65 | 4.73 | 9.2M |
| 2025-03-24 | 4.83 | 4.84 | 4.63 | 4.72 | 19.0M |
| 2025-03-21 | 4.90 | 4.92 | 4.78 | 4.86 | 23.0M |
| 2025-03-20 | 5.01 | 5.01 | 4.90 | 4.93 | 20.5M |
| 2025-03-19 | 4.99 | 5.22 | 4.92 | 5.05 | 27.7M |
| 2025-03-18 | 5.01 | 5.05 | 4.96 | 4.99 | 12.7M |
| 2025-03-17 | 4.96 | 5.15 | 4.96 | 5.03 | 19.3M |
| 2025-03-14 | 4.89 | 4.98 | 4.84 | 4.97 | 13.4M |
| 2025-03-13 | 4.91 | 4.93 | 4.83 | 4.89 | 11.3M |
| 2025-03-12 | 4.92 | 4.97 | 4.90 | 4.93 | 11.5M |
| 2025-03-11 | 4.87 | 4.94 | 4.83 | 4.93 | 11.4M |
| 2025-03-10 | 4.90 | 4.95 | 4.86 | 4.90 | 11.7M |
| 2025-03-07 | 5.07 | 5.07 | 4.89 | 4.91 | 20.2M |
| 2025-03-06 | 4.90 | 5.15 | 4.89 | 5.07 | 21.5M |
| 2025-03-05 | 4.98 | 4.98 | 4.82 | 4.88 | 14.9M |
| 2025-03-04 | 4.93 | 5.00 | 4.91 | 4.98 | 9.8M |
| 2025-03-03 | 4.96 | 5.04 | 4.94 | 4.95 | 16.0M |
| 2025-02-28 | 5.10 | 5.10 | 4.96 | 4.99 | 21.8M |
| 2025-02-27 | 5.08 | 5.15 | 5.00 | 5.11 | 16.6M |
| 2025-02-26 | 5.02 | 5.10 | 5.00 | 5.07 | 16.1M |
| 2025-02-25 | 5.03 | 5.12 | 4.98 | 5.00 | 15.5M |
| 2025-02-24 | 5.07 | 5.18 | 5.04 | 5.08 | 20.2M |
| 2025-02-21 | 5.19 | 5.21 | 5.03 | 5.09 | 24.7M |
| 2025-02-20 | 4.95 | 5.30 | 4.91 | 5.10 | 33.5M |
| 2025-02-19 | 4.89 | 4.97 | 4.87 | 4.96 | 14.1M |
| 2025-02-18 | 5.13 | 5.16 | 4.86 | 4.89 | 27.1M |
| 2025-02-17 | 4.98 | 5.28 | 4.97 | 5.16 | 40.5M |
| 2025-02-14 | 4.92 | 5.00 | 4.83 | 4.92 | 20.5M |
| 2025-02-13 | 4.90 | 4.93 | 4.82 | 4.88 | 19.8M |
| 2025-02-12 | 4.81 | 4.90 | 4.76 | 4.89 | 16.3M |
| 2025-02-11 | 4.84 | 4.89 | 4.72 | 4.79 | 15.7M |
| 2025-02-10 | 4.69 | 4.85 | 4.69 | 4.83 | 23.4M |
| 2025-02-07 | 4.61 | 4.75 | 4.58 | 4.68 | 21.1M |
| 2025-02-06 | 4.59 | 4.63 | 4.48 | 4.63 | 18.0M |
| 2025-02-05 | 4.48 | 4.62 | 4.46 | 4.60 | 20.2M |
| 2025-01-27 | 4.44 | 4.58 | 4.44 | 4.46 | 14.0M |
| 2025-01-24 | 4.59 | 4.70 | 4.44 | 4.48 | 23.3M |
| 2025-01-23 | 4.48 | 4.57 | 4.44 | 4.44 | 14.8M |
| 2025-01-22 | 4.52 | 4.53 | 4.40 | 4.43 | 14.4M |
| 2025-01-21 | 4.58 | 4.65 | 4.51 | 4.55 | 15.5M |
| 2025-01-20 | 4.56 | 4.65 | 4.48 | 4.56 | 16.1M |
| 2025-01-17 | 4.49 | 4.57 | 4.44 | 4.50 | 14.8M |
| 2025-01-16 | 4.52 | 4.68 | 4.49 | 4.53 | 17.1M |
| 2025-01-15 | 4.50 | 4.53 | 4.38 | 4.52 | 17.0M |
| 2025-01-14 | 4.35 | 4.50 | 4.33 | 4.50 | 14.7M |
| 2025-01-13 | 4.30 | 4.35 | 4.16 | 4.34 | 14.7M |
| 2025-01-10 | 4.43 | 4.47 | 4.27 | 4.28 | 14.5M |
| 2025-01-09 | 4.40 | 4.47 | 4.38 | 4.43 | 12.2M |
| 2025-01-08 | 4.48 | 4.48 | 4.28 | 4.42 | 16.1M |
| 2025-01-07 | 4.37 | 4.44 | 4.31 | 4.42 | 13.7M |
| 2025-01-06 | 4.35 | 4.39 | 4.18 | 4.37 | 20.2M |
| 2025-01-03 | 4.65 | 4.68 | 4.33 | 4.36 | 23.7M |
| 2025-01-02 | 4.77 | 4.87 | 4.57 | 4.65 | 19.8M |