6.57
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.79 | 6.80 | 6.75 | 6.78 | 1,277.5K |
| 09:35 | 6.77 | 6.83 | 6.77 | 6.81 | 538.7K |
| 09:40 | 6.81 | 6.82 | 6.78 | 6.79 | 950.4K |
| 09:45 | 6.79 | 6.80 | 6.76 | 6.77 | 598.5K |
| 09:50 | 6.77 | 6.77 | 6.75 | 6.77 | 508.8K |
| 09:55 | 6.76 | 6.77 | 6.75 | 6.75 | 448.5K |
| 10:00 | 6.76 | 6.78 | 6.75 | 6.78 | 407.3K |
| 10:05 | 6.78 | 6.79 | 6.77 | 6.78 | 456.7K |
| 10:10 | 6.78 | 6.80 | 6.78 | 6.79 | 221.3K |
| 10:15 | 6.79 | 6.80 | 6.77 | 6.77 | 202.5K |
| 10:20 | 6.77 | 6.80 | 6.77 | 6.80 | 202.1K |
| 10:25 | 6.80 | 6.80 | 6.78 | 6.78 | 52.4K |
| 10:30 | 6.79 | 6.80 | 6.78 | 6.80 | 215.1K |
| 10:35 | 6.79 | 6.81 | 6.79 | 6.80 | 348.2K |
| 10:40 | 6.80 | 6.80 | 6.78 | 6.78 | 373.2K |
| 10:45 | 6.78 | 6.80 | 6.78 | 6.79 | 203.2K |
| 10:50 | 6.78 | 6.79 | 6.77 | 6.77 | 370.0K |
| 10:55 | 6.77 | 6.78 | 6.76 | 6.76 | 193.0K |
| 11:00 | 6.77 | 6.77 | 6.76 | 6.77 | 175.4K |
| 11:05 | 6.77 | 6.77 | 6.75 | 6.75 | 250.6K |
| 11:10 | 6.75 | 6.76 | 6.74 | 6.74 | 395.6K |
| 11:15 | 6.74 | 6.76 | 6.74 | 6.75 | 158.0K |
| 11:20 | 6.75 | 6.76 | 6.75 | 6.75 | 320.6K |
| 11:25 | 6.75 | 6.76 | 6.75 | 6.75 | 144.1K |
| 11:30 | 6.75 | 6.75 | 6.75 | 6.75 | 5.4K |
| 13:00 | 6.76 | 6.76 | 6.74 | 6.74 | 203.1K |
| 13:05 | 6.74 | 6.75 | 6.72 | 6.72 | 634.5K |
| 13:10 | 6.72 | 6.72 | 6.70 | 6.71 | 917.1K |
| 13:15 | 6.70 | 6.72 | 6.70 | 6.71 | 231.2K |
| 13:20 | 6.71 | 6.72 | 6.70 | 6.72 | 124.3K |
| 13:25 | 6.72 | 6.72 | 6.70 | 6.71 | 246.5K |
| 13:30 | 6.71 | 6.71 | 6.69 | 6.71 | 607.2K |
| 13:35 | 6.71 | 6.72 | 6.71 | 6.72 | 117.5K |
| 13:40 | 6.72 | 6.73 | 6.72 | 6.73 | 107.1K |
| 13:45 | 6.72 | 6.73 | 6.72 | 6.73 | 40.3K |
| 13:50 | 6.72 | 6.73 | 6.71 | 6.71 | 102.3K |
| 13:55 | 6.71 | 6.72 | 6.71 | 6.71 | 91.4K |
| 14:00 | 6.71 | 6.73 | 6.71 | 6.73 | 147.5K |
| 14:05 | 6.73 | 6.73 | 6.72 | 6.72 | 126.2K |
| 14:10 | 6.72 | 6.73 | 6.71 | 6.72 | 136.1K |
| 14:15 | 6.73 | 6.73 | 6.72 | 6.72 | 151.0K |
| 14:20 | 6.72 | 6.73 | 6.72 | 6.73 | 70.0K |
| 14:25 | 6.73 | 6.74 | 6.72 | 6.74 | 225.1K |
| 14:30 | 6.74 | 6.75 | 6.73 | 6.74 | 297.5K |
| 14:35 | 6.75 | 6.75 | 6.72 | 6.72 | 303.5K |
| 14:40 | 6.73 | 6.74 | 6.71 | 6.72 | 808.9K |
| 14:45 | 6.72 | 6.72 | 6.71 | 6.71 | 206.1K |
| 14:50 | 6.71 | 6.73 | 6.71 | 6.71 | 925.3K |
| 14:55 | 6.71 | 6.72 | 6.70 | 6.70 | 265.2K |
| 15:40 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.56 | 6.60 | 6.43 | 6.57 | 15.5M |
| 2025-09-26 | 6.74 | 6.74 | 6.57 | 6.57 | 13.9M |
| 2025-09-25 | 6.81 | 6.83 | 6.69 | 6.70 | 16.4M |
| 2025-09-24 | 6.58 | 6.81 | 6.58 | 6.81 | 24.9M |
| 2025-09-23 | 6.76 | 6.78 | 6.45 | 6.57 | 23.3M |
| 2025-09-22 | 6.73 | 6.80 | 6.65 | 6.74 | 18.0M |
| 2025-09-19 | 6.95 | 7.00 | 6.74 | 6.75 | 29.3M |
| 2025-09-18 | 7.14 | 7.18 | 6.91 | 6.95 | 37.9M |
| 2025-09-17 | 7.20 | 7.20 | 7.11 | 7.13 | 22.0M |
| 2025-09-16 | 7.12 | 7.21 | 7.08 | 7.21 | 22.8M |
| 2025-09-15 | 7.16 | 7.19 | 7.06 | 7.11 | 24.7M |
| 2025-09-12 | 7.28 | 7.38 | 7.18 | 7.19 | 29.2M |
| 2025-09-11 | 7.16 | 7.26 | 7.07 | 7.25 | 27.7M |
| 2025-09-10 | 7.28 | 7.36 | 7.12 | 7.20 | 27.0M |
| 2025-09-09 | 7.50 | 7.50 | 7.26 | 7.28 | 32.0M |
| 2025-09-08 | 7.53 | 7.56 | 7.42 | 7.53 | 44.9M |
| 2025-09-05 | 7.19 | 7.62 | 7.00 | 7.53 | 77.2M |
| 2025-09-04 | 6.96 | 7.67 | 6.96 | 7.18 | 79.6M |
| 2025-09-03 | 7.24 | 7.27 | 6.96 | 6.97 | 28.0M |
| 2025-09-02 | 7.51 | 7.51 | 7.10 | 7.24 | 40.9M |
| 2025-09-01 | 7.30 | 7.50 | 7.28 | 7.47 | 39.9M |
| 2025-08-29 | 7.58 | 7.59 | 7.30 | 7.30 | 39.6M |
| 2025-08-28 | 7.48 | 7.65 | 7.22 | 7.58 | 64.7M |
| 2025-08-27 | 7.83 | 7.95 | 7.57 | 7.59 | 86.7M |
| 2025-08-26 | 7.53 | 7.85 | 7.47 | 7.75 | 83.3M |
| 2025-08-25 | 7.67 | 7.73 | 7.47 | 7.55 | 75.7M |
| 2025-08-22 | 7.28 | 7.75 | 7.26 | 7.59 | 112.5M |
| 2025-08-21 | 7.28 | 7.33 | 7.18 | 7.22 | 38.4M |
| 2025-08-20 | 7.20 | 7.33 | 7.16 | 7.27 | 36.0M |
| 2025-08-19 | 7.28 | 7.33 | 7.18 | 7.25 | 39.0M |
| 2025-08-18 | 7.19 | 7.28 | 7.16 | 7.26 | 41.9M |
| 2025-08-15 | 7.05 | 7.20 | 7.00 | 7.19 | 40.5M |
| 2025-08-14 | 7.23 | 7.25 | 7.01 | 7.02 | 50.5M |
| 2025-08-13 | 7.25 | 7.28 | 7.16 | 7.17 | 58.5M |
| 2025-08-12 | 7.50 | 7.50 | 7.30 | 7.30 | 53.1M |
| 2025-08-11 | 7.45 | 7.54 | 7.32 | 7.54 | 47.9M |
| 2025-08-08 | 7.60 | 7.65 | 7.40 | 7.49 | 68.4M |
| 2025-08-07 | 7.39 | 7.80 | 7.33 | 7.69 | 114.6M |
| 2025-08-06 | 7.48 | 7.48 | 7.20 | 7.42 | 64.0M |
| 2025-08-05 | 7.26 | 7.70 | 7.25 | 7.48 | 73.2M |
| 2025-08-04 | 7.08 | 7.31 | 7.01 | 7.29 | 52.6M |
| 2025-08-01 | 7.47 | 7.47 | 7.07 | 7.15 | 64.0M |
| 2025-07-31 | 7.28 | 7.63 | 7.28 | 7.39 | 79.3M |
| 2025-07-30 | 7.55 | 7.77 | 7.21 | 7.40 | 101.9M |
| 2025-07-29 | 7.68 | 8.14 | 7.47 | 7.79 | 130.8M |
| 2025-07-28 | 7.96 | 8.20 | 7.60 | 7.70 | 185.1M |
| 2025-07-25 | 7.04 | 7.73 | 7.01 | 7.73 | 96.4M |
| 2025-07-24 | 7.04 | 7.14 | 6.98 | 7.03 | 77.1M |
| 2025-07-23 | 6.89 | 7.23 | 6.78 | 7.23 | 113.3M |
| 2025-07-22 | 7.32 | 7.58 | 6.96 | 6.99 | 142.0M |
| 2025-07-21 | 7.60 | 7.72 | 7.25 | 7.28 | 187.8M |
| 2025-07-18 | 7.46 | 7.79 | 7.46 | 7.79 | 127.5M |
| 2025-07-17 | 6.45 | 7.08 | 6.41 | 7.08 | 125.0M |
| 2025-07-16 | 6.41 | 6.66 | 6.40 | 6.44 | 57.9M |
| 2025-07-15 | 6.36 | 6.40 | 6.15 | 6.37 | 33.4M |
| 2025-07-14 | 6.28 | 6.32 | 6.21 | 6.30 | 20.5M |
| 2025-07-11 | 6.20 | 6.40 | 6.18 | 6.28 | 37.2M |
| 2025-07-10 | 6.13 | 6.20 | 6.11 | 6.17 | 13.5M |
| 2025-07-09 | 6.23 | 6.27 | 6.13 | 6.16 | 22.8M |
| 2025-07-08 | 6.20 | 6.24 | 6.19 | 6.23 | 18.6M |
| 2025-07-07 | 6.17 | 6.22 | 6.15 | 6.22 | 12.4M |
| 2025-07-04 | 6.24 | 6.27 | 6.16 | 6.21 | 18.0M |
| 2025-07-03 | 6.20 | 6.25 | 6.18 | 6.24 | 16.5M |
| 2025-07-02 | 6.25 | 6.26 | 6.15 | 6.18 | 22.5M |
| 2025-07-01 | 6.29 | 6.35 | 6.20 | 6.25 | 28.8M |
| 2025-06-30 | 6.23 | 6.29 | 6.18 | 6.26 | 41.8M |
| 2025-06-27 | 6.37 | 6.37 | 6.16 | 6.20 | 86.3M |
| 2025-06-26 | 5.86 | 6.44 | 5.83 | 6.44 | 85.0M |
| 2025-06-25 | 5.79 | 5.85 | 5.76 | 5.85 | 16.3M |
| 2025-06-24 | 5.72 | 6.00 | 5.70 | 5.80 | 35.1M |
| 2025-06-23 | 5.59 | 5.73 | 5.56 | 5.72 | 9.6M |
| 2025-06-20 | 5.65 | 5.70 | 5.60 | 5.62 | 7.9M |
| 2025-06-19 | 5.82 | 5.82 | 5.64 | 5.69 | 15.1M |
| 2025-06-18 | 5.87 | 5.89 | 5.78 | 5.80 | 10.6M |
| 2025-06-17 | 5.94 | 5.94 | 5.86 | 5.89 | 7.5M |
| 2025-06-16 | 5.85 | 5.95 | 5.82 | 5.91 | 9.3M |
| 2025-06-13 | 6.00 | 6.06 | 5.87 | 5.88 | 16.0M |
| 2025-06-12 | 6.09 | 6.09 | 6.00 | 6.02 | 15.9M |
| 2025-06-11 | 6.10 | 6.14 | 6.06 | 6.10 | 13.3M |
| 2025-06-10 | 6.22 | 6.27 | 6.04 | 6.09 | 22.4M |
| 2025-06-09 | 6.12 | 6.28 | 6.11 | 6.22 | 23.3M |
| 2025-06-06 | 6.23 | 6.24 | 6.10 | 6.18 | 34.0M |
| 2025-06-05 | 6.14 | 6.49 | 6.10 | 6.31 | 82.0M |
| 2025-06-04 | 6.10 | 6.13 | 6.07 | 6.11 | 10.7M |
| 2025-06-03 | 6.10 | 6.22 | 6.08 | 6.10 | 15.1M |
| 2025-05-30 | 6.28 | 6.30 | 6.09 | 6.17 | 18.6M |
| 2025-05-29 | 6.05 | 6.22 | 6.02 | 6.22 | 23.5M |
| 2025-05-28 | 6.16 | 6.20 | 6.00 | 6.07 | 15.3M |
| 2025-05-27 | 6.06 | 6.07 | 6.00 | 6.04 | 9.9M |
| 2025-05-26 | 6.00 | 6.09 | 5.98 | 6.08 | 11.3M |
| 2025-05-23 | 6.16 | 6.21 | 6.01 | 6.02 | 16.0M |
| 2025-05-22 | 6.18 | 6.28 | 6.11 | 6.16 | 13.4M |
| 2025-05-21 | 6.22 | 6.32 | 6.16 | 6.18 | 21.2M |
| 2025-05-20 | 6.21 | 6.35 | 6.13 | 6.32 | 26.3M |
| 2025-05-19 | 6.07 | 6.23 | 6.04 | 6.22 | 18.6M |
| 2025-05-16 | 6.01 | 6.11 | 5.98 | 6.07 | 11.2M |
| 2025-05-15 | 6.15 | 6.18 | 6.02 | 6.03 | 14.6M |
| 2025-05-14 | 6.16 | 6.24 | 6.14 | 6.18 | 17.6M |
| 2025-05-13 | 6.35 | 6.35 | 6.14 | 6.17 | 26.4M |
| 2025-05-12 | 6.12 | 6.22 | 6.09 | 6.20 | 18.0M |
| 2025-05-09 | 6.21 | 6.25 | 6.08 | 6.11 | 18.5M |
| 2025-05-08 | 6.03 | 6.21 | 6.01 | 6.19 | 22.0M |
| 2025-05-07 | 6.20 | 6.20 | 5.98 | 6.09 | 27.8M |
| 2025-05-06 | 5.94 | 6.07 | 5.90 | 6.06 | 28.0M |
| 2025-04-30 | 5.70 | 5.84 | 5.67 | 5.81 | 15.4M |
| 2025-04-29 | 5.54 | 5.74 | 5.52 | 5.65 | 14.6M |
| 2025-04-28 | 5.73 | 5.75 | 5.56 | 5.57 | 12.3M |
| 2025-04-25 | 5.67 | 5.84 | 5.63 | 5.73 | 13.0M |
| 2025-04-24 | 5.89 | 5.89 | 5.65 | 5.67 | 17.4M |
| 2025-04-23 | 5.80 | 5.92 | 5.80 | 5.87 | 17.9M |
| 2025-04-22 | 5.94 | 5.95 | 5.80 | 5.81 | 19.9M |
| 2025-04-21 | 5.77 | 5.95 | 5.73 | 5.94 | 28.6M |
| 2025-04-18 | 5.67 | 6.26 | 5.66 | 5.92 | 45.3M |
| 2025-04-17 | 5.61 | 5.74 | 5.58 | 5.69 | 11.1M |
| 2025-04-16 | 5.79 | 5.81 | 5.55 | 5.66 | 14.4M |
| 2025-04-15 | 5.83 | 5.89 | 5.75 | 5.82 | 10.7M |
| 2025-04-14 | 5.77 | 5.90 | 5.77 | 5.83 | 16.1M |
| 2025-04-11 | 5.59 | 5.72 | 5.51 | 5.67 | 15.9M |
| 2025-04-10 | 5.62 | 5.76 | 5.58 | 5.64 | 23.7M |
| 2025-04-09 | 5.21 | 5.57 | 4.80 | 5.51 | 33.3M |
| 2025-04-08 | 5.30 | 5.55 | 5.09 | 5.31 | 29.3M |
| 2025-04-07 | 5.70 | 5.80 | 5.55 | 5.55 | 17.0M |
| 2025-04-03 | 6.12 | 6.23 | 6.06 | 6.17 | 11.8M |
| 2025-04-02 | 6.20 | 6.25 | 6.15 | 6.18 | 10.4M |
| 2025-04-01 | 6.21 | 6.26 | 6.16 | 6.17 | 14.6M |
| 2025-03-31 | 6.27 | 6.27 | 5.99 | 6.15 | 23.9M |
| 2025-03-28 | 6.31 | 6.40 | 6.24 | 6.32 | 16.9M |
| 2025-03-27 | 6.42 | 6.46 | 6.26 | 6.31 | 19.2M |
| 2025-03-26 | 6.40 | 6.52 | 6.33 | 6.42 | 17.4M |
| 2025-03-25 | 6.78 | 6.78 | 6.40 | 6.41 | 37.0M |
| 2025-03-24 | 7.38 | 7.39 | 6.65 | 6.87 | 58.4M |
| 2025-03-21 | 7.10 | 7.40 | 7.07 | 7.38 | 73.3M |
| 2025-03-20 | 7.08 | 7.14 | 7.01 | 7.02 | 22.3M |
| 2025-03-19 | 7.18 | 7.19 | 7.06 | 7.08 | 27.5M |
| 2025-03-18 | 7.15 | 7.24 | 7.11 | 7.23 | 26.2M |
| 2025-03-17 | 7.25 | 7.30 | 7.16 | 7.17 | 29.2M |
| 2025-03-14 | 7.05 | 7.27 | 6.98 | 7.19 | 32.4M |
| 2025-03-13 | 7.59 | 7.59 | 7.05 | 7.13 | 53.7M |
| 2025-03-12 | 7.52 | 7.59 | 7.43 | 7.59 | 47.3M |
| 2025-03-11 | 7.45 | 7.56 | 7.34 | 7.45 | 55.3M |
| 2025-03-10 | 7.95 | 8.10 | 7.61 | 7.71 | 58.7M |
| 2025-03-07 | 8.24 | 8.24 | 7.67 | 7.77 | 114.2M |
| 2025-03-06 | 7.79 | 8.00 | 7.55 | 8.00 | 112.4M |
| 2025-03-05 | 7.66 | 7.86 | 7.41 | 7.77 | 107.1M |
| 2025-03-04 | 7.45 | 8.42 | 7.45 | 8.02 | 143.9M |
| 2025-03-03 | 7.59 | 8.11 | 7.58 | 7.65 | 180.7M |
| 2025-02-28 | 6.96 | 7.58 | 6.94 | 7.58 | 111.8M |
| 2025-02-27 | 6.82 | 7.07 | 6.81 | 6.89 | 36.1M |
| 2025-02-26 | 6.84 | 6.89 | 6.76 | 6.81 | 27.7M |
| 2025-02-25 | 6.89 | 7.00 | 6.81 | 6.83 | 31.7M |
| 2025-02-24 | 6.94 | 7.19 | 6.78 | 7.03 | 44.9M |
| 2025-02-21 | 6.92 | 7.04 | 6.76 | 6.94 | 44.0M |
| 2025-02-20 | 7.08 | 7.10 | 6.90 | 6.94 | 50.4M |
| 2025-02-19 | 6.97 | 7.23 | 6.84 | 7.17 | 69.9M |
| 2025-02-18 | 6.79 | 7.36 | 6.62 | 7.09 | 91.1M |
| 2025-02-17 | 7.01 | 7.36 | 6.85 | 6.87 | 83.2M |
| 2025-02-14 | 6.56 | 6.85 | 6.49 | 6.85 | 64.7M |
| 2025-02-13 | 6.58 | 6.90 | 6.50 | 6.62 | 59.8M |
| 2025-02-12 | 6.44 | 6.66 | 6.43 | 6.60 | 36.5M |
| 2025-02-11 | 6.60 | 6.60 | 6.37 | 6.48 | 34.0M |
| 2025-02-10 | 6.42 | 6.61 | 6.37 | 6.60 | 51.8M |
| 2025-02-07 | 6.23 | 6.42 | 6.13 | 6.32 | 45.0M |
| 2025-02-06 | 5.97 | 6.18 | 5.90 | 6.18 | 31.6M |
| 2025-02-05 | 5.82 | 6.10 | 5.81 | 6.03 | 35.5M |
| 2025-01-27 | 5.91 | 5.94 | 5.69 | 5.71 | 17.2M |
| 2025-01-24 | 5.77 | 5.83 | 5.70 | 5.81 | 19.1M |
| 2025-01-23 | 5.89 | 6.05 | 5.76 | 5.77 | 22.2M |
| 2025-01-22 | 5.93 | 5.94 | 5.78 | 5.81 | 24.6M |
| 2025-01-21 | 6.22 | 6.23 | 6.00 | 6.04 | 20.8M |
| 2025-01-20 | 6.18 | 6.27 | 6.10 | 6.16 | 21.8M |
| 2025-01-17 | 6.23 | 6.25 | 6.10 | 6.15 | 21.9M |
| 2025-01-16 | 6.17 | 6.36 | 6.11 | 6.23 | 32.9M |
| 2025-01-15 | 6.23 | 6.29 | 6.11 | 6.17 | 37.1M |
| 2025-01-14 | 5.86 | 6.18 | 5.79 | 6.17 | 42.2M |
| 2025-01-13 | 5.73 | 5.86 | 5.58 | 5.80 | 31.0M |
| 2025-01-10 | 6.20 | 6.28 | 5.82 | 5.84 | 56.7M |
| 2025-01-09 | 6.14 | 6.77 | 6.07 | 6.32 | 90.7M |
| 2025-01-08 | 6.00 | 6.27 | 5.98 | 6.27 | 78.3M |
| 2025-01-07 | 5.52 | 5.70 | 5.49 | 5.70 | 24.1M |
| 2025-01-06 | 5.52 | 5.54 | 5.24 | 5.46 | 20.5M |
| 2025-01-03 | 5.94 | 6.00 | 5.52 | 5.52 | 33.0M |
| 2025-01-02 | 5.99 | 6.15 | 5.85 | 5.94 | 27.4M |