5.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.55 | 5.55 | 5.48 | 5.48 | 1,892.0K |
| 09:35 | 5.48 | 5.49 | 5.43 | 5.44 | 1,663.1K |
| 09:40 | 5.44 | 5.47 | 5.43 | 5.45 | 1,851.9K |
| 09:45 | 5.45 | 5.47 | 5.44 | 5.44 | 961.8K |
| 09:50 | 5.45 | 5.45 | 5.42 | 5.42 | 880.8K |
| 09:55 | 5.42 | 5.42 | 5.38 | 5.38 | 1,709.8K |
| 10:00 | 5.39 | 5.39 | 5.36 | 5.38 | 1,652.5K |
| 10:05 | 5.38 | 5.39 | 5.35 | 5.35 | 1,144.1K |
| 10:10 | 5.36 | 5.40 | 5.34 | 5.40 | 1,364.7K |
| 10:15 | 5.40 | 5.40 | 5.36 | 5.38 | 843.8K |
| 10:20 | 5.37 | 5.39 | 5.37 | 5.37 | 272.4K |
| 10:25 | 5.37 | 5.38 | 5.35 | 5.36 | 818.8K |
| 10:30 | 5.37 | 5.38 | 5.36 | 5.38 | 702.1K |
| 10:35 | 5.38 | 5.56 | 5.38 | 5.45 | 3,070.4K |
| 10:40 | 5.46 | 5.65 | 5.45 | 5.51 | 4,543.3K |
| 10:45 | 5.51 | 5.58 | 5.51 | 5.56 | 1,307.9K |
| 10:50 | 5.56 | 5.56 | 5.50 | 5.52 | 1,011.6K |
| 10:55 | 5.52 | 5.52 | 5.51 | 5.52 | 404.4K |
| 11:00 | 5.52 | 5.52 | 5.47 | 5.47 | 637.7K |
| 11:05 | 5.48 | 5.49 | 5.47 | 5.49 | 244.6K |
| 11:10 | 5.49 | 5.63 | 5.49 | 5.62 | 3,113.8K |
| 11:15 | 5.62 | 5.64 | 5.57 | 5.59 | 2,253.7K |
| 11:20 | 5.60 | 5.62 | 5.57 | 5.58 | 1,189.3K |
| 11:25 | 5.58 | 5.60 | 5.57 | 5.58 | 793.9K |
| 13:00 | 5.59 | 5.64 | 5.54 | 5.55 | 1,769.2K |
| 13:05 | 5.55 | 5.59 | 5.53 | 5.59 | 603.8K |
| 13:10 | 5.60 | 5.60 | 5.57 | 5.59 | 659.2K |
| 13:15 | 5.58 | 5.58 | 5.55 | 5.57 | 422.0K |
| 13:20 | 5.56 | 5.58 | 5.56 | 5.58 | 484.6K |
| 13:25 | 5.58 | 5.58 | 5.57 | 5.57 | 350.7K |
| 13:30 | 5.57 | 5.60 | 5.57 | 5.60 | 455.7K |
| 13:35 | 5.60 | 5.60 | 5.59 | 5.60 | 333.2K |
| 13:40 | 5.60 | 5.60 | 5.58 | 5.58 | 328.8K |
| 13:45 | 5.58 | 5.60 | 5.58 | 5.59 | 408.2K |
| 13:50 | 5.60 | 5.65 | 5.59 | 5.63 | 1,263.2K |
| 13:55 | 5.64 | 5.65 | 5.61 | 5.63 | 642.2K |
| 14:00 | 5.63 | 5.63 | 5.59 | 5.60 | 673.1K |
| 14:05 | 5.60 | 5.60 | 5.58 | 5.59 | 320.0K |
| 14:10 | 5.59 | 5.61 | 5.58 | 5.60 | 622.5K |
| 14:15 | 5.60 | 5.62 | 5.60 | 5.62 | 356.8K |
| 14:20 | 5.62 | 5.62 | 5.60 | 5.60 | 405.0K |
| 14:25 | 5.61 | 5.63 | 5.60 | 5.62 | 549.8K |
| 14:30 | 5.62 | 5.64 | 5.61 | 5.63 | 961.5K |
| 14:35 | 5.63 | 5.68 | 5.62 | 5.67 | 3,046.3K |
| 14:40 | 5.66 | 5.67 | 5.65 | 5.66 | 1,438.8K |
| 14:45 | 5.66 | 5.68 | 5.66 | 5.68 | 1,830.0K |
| 14:50 | 5.68 | 5.71 | 5.66 | 5.70 | 2,944.4K |
| 14:55 | 5.71 | 5.72 | 5.69 | 5.70 | 1,797.2K |
| 15:40 | 5.71 | 5.71 | 5.71 | 5.71 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.52 | 5.84 | 5.47 | 5.75 | 56.1M |
| 2025-09-25 | 5.60 | 5.69 | 5.52 | 5.55 | 26.4M |
| 2025-09-24 | 5.69 | 5.70 | 5.58 | 5.63 | 32.7M |
| 2025-09-23 | 5.54 | 5.72 | 5.34 | 5.71 | 57.8M |
| 2025-09-22 | 5.50 | 5.59 | 5.50 | 5.57 | 22.7M |
| 2025-09-19 | 5.68 | 5.78 | 5.50 | 5.53 | 41.0M |
| 2025-09-18 | 5.72 | 5.84 | 5.65 | 5.74 | 70.4M |
| 2025-09-17 | 5.70 | 5.75 | 5.62 | 5.66 | 55.9M |
| 2025-09-16 | 5.85 | 5.89 | 5.62 | 5.70 | 108.8M |
| 2025-09-15 | 5.14 | 5.58 | 5.13 | 5.58 | 47.8M |
| 2025-09-12 | 5.09 | 5.12 | 5.06 | 5.07 | 9.3M |
| 2025-09-11 | 5.06 | 5.12 | 5.00 | 5.11 | 14.3M |
| 2025-09-10 | 5.08 | 5.13 | 5.06 | 5.08 | 7.8M |
| 2025-09-09 | 5.13 | 5.13 | 5.06 | 5.09 | 11.7M |
| 2025-09-08 | 5.12 | 5.17 | 5.07 | 5.15 | 10.7M |
| 2025-09-05 | 5.06 | 5.14 | 5.02 | 5.14 | 12.6M |
| 2025-09-04 | 5.04 | 5.13 | 4.97 | 5.04 | 17.6M |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | 15.8M |
| 2025-09-02 | 5.25 | 5.26 | 5.09 | 5.17 | 20.7M |
| 2025-09-01 | 5.23 | 5.32 | 5.21 | 5.25 | 14.3M |
| 2025-08-29 | 5.38 | 5.38 | 5.24 | 5.25 | 19.8M |
| 2025-08-28 | 5.43 | 5.54 | 5.17 | 5.40 | 29.1M |
| 2025-08-27 | 5.56 | 5.60 | 5.41 | 5.42 | 22.0M |
| 2025-08-26 | 5.48 | 5.57 | 5.44 | 5.56 | 23.0M |
| 2025-08-25 | 5.52 | 5.53 | 5.44 | 5.51 | 20.2M |
| 2025-08-22 | 5.46 | 5.50 | 5.44 | 5.50 | 16.4M |
| 2025-08-21 | 5.50 | 5.53 | 5.43 | 5.49 | 15.3M |
| 2025-08-20 | 5.47 | 5.50 | 5.43 | 5.50 | 16.7M |
| 2025-08-19 | 5.40 | 5.48 | 5.40 | 5.47 | 15.9M |
| 2025-08-18 | 5.37 | 5.47 | 5.35 | 5.43 | 18.4M |
| 2025-08-15 | 5.34 | 5.38 | 5.32 | 5.36 | 12.4M |
| 2025-08-14 | 5.45 | 5.49 | 5.32 | 5.32 | 13.9M |
| 2025-08-13 | 5.41 | 5.49 | 5.38 | 5.45 | 14.9M |
| 2025-08-12 | 5.44 | 5.45 | 5.38 | 5.41 | 9.5M |
| 2025-08-11 | 5.32 | 5.49 | 5.31 | 5.43 | 19.2M |
| 2025-08-08 | 5.39 | 5.39 | 5.31 | 5.32 | 12.6M |
| 2025-08-07 | 5.38 | 5.42 | 5.33 | 5.40 | 17.4M |
| 2025-08-06 | 5.34 | 5.39 | 5.31 | 5.37 | 14.4M |
| 2025-08-05 | 5.28 | 5.36 | 5.27 | 5.34 | 9.5M |
| 2025-08-04 | 5.24 | 5.28 | 5.22 | 5.28 | 6.0M |
| 2025-08-01 | 5.22 | 5.28 | 5.20 | 5.26 | 8.0M |
| 2025-07-31 | 5.29 | 5.33 | 5.20 | 5.22 | 11.4M |
| 2025-07-30 | 5.35 | 5.35 | 5.24 | 5.32 | 11.3M |
| 2025-07-29 | 5.33 | 5.34 | 5.26 | 5.32 | 8.7M |
| 2025-07-28 | 5.39 | 5.39 | 5.31 | 5.33 | 8.9M |
| 2025-07-25 | 5.33 | 5.37 | 5.32 | 5.35 | 9.9M |
| 2025-07-24 | 5.27 | 5.33 | 5.25 | 5.32 | 13.0M |
| 2025-07-23 | 5.30 | 5.32 | 5.24 | 5.26 | 10.1M |
| 2025-07-22 | 5.33 | 5.34 | 5.24 | 5.28 | 10.4M |
| 2025-07-21 | 5.29 | 5.32 | 5.25 | 5.31 | 10.9M |
| 2025-07-18 | 5.29 | 5.29 | 5.23 | 5.25 | 7.3M |
| 2025-07-17 | 5.27 | 5.27 | 5.23 | 5.27 | 7.1M |
| 2025-07-16 | 5.17 | 5.27 | 5.15 | 5.25 | 10.8M |
| 2025-07-15 | 5.28 | 5.29 | 5.11 | 5.17 | 13.6M |
| 2025-07-14 | 5.28 | 5.30 | 5.24 | 5.27 | 6.9M |
| 2025-07-11 | 5.30 | 5.30 | 5.23 | 5.28 | 9.3M |
| 2025-07-10 | 5.29 | 5.29 | 5.23 | 5.27 | 7.1M |
| 2025-07-09 | 5.29 | 5.31 | 5.26 | 5.28 | 8.6M |
| 2025-07-08 | 5.19 | 5.29 | 5.18 | 5.29 | 8.8M |
| 2025-07-07 | 5.19 | 5.21 | 5.16 | 5.20 | 5.8M |
| 2025-07-04 | 5.26 | 5.27 | 5.18 | 5.19 | 10.9M |
| 2025-07-03 | 5.27 | 5.30 | 5.25 | 5.27 | 7.7M |
| 2025-07-02 | 5.31 | 5.31 | 5.21 | 5.25 | 11.9M |
| 2025-07-01 | 5.35 | 5.37 | 5.28 | 5.32 | 9.1M |
| 2025-06-30 | 5.30 | 5.36 | 5.29 | 5.35 | 9.6M |
| 2025-06-27 | 5.33 | 5.36 | 5.29 | 5.30 | 10.1M |
| 2025-06-26 | 5.33 | 5.38 | 5.28 | 5.30 | 13.4M |
| 2025-06-25 | 5.35 | 5.37 | 5.25 | 5.35 | 15.4M |
| 2025-06-24 | 5.25 | 5.36 | 5.23 | 5.34 | 18.0M |
| 2025-06-23 | 5.01 | 5.17 | 4.99 | 5.15 | 11.6M |
| 2025-06-20 | 5.06 | 5.13 | 5.02 | 5.06 | 8.1M |
| 2025-06-19 | 5.15 | 5.21 | 5.06 | 5.06 | 10.4M |
| 2025-06-18 | 5.22 | 5.23 | 5.13 | 5.18 | 13.3M |
| 2025-06-17 | 5.27 | 5.31 | 5.21 | 5.22 | 12.7M |
| 2025-06-16 | 5.23 | 5.33 | 5.21 | 5.30 | 8.5M |
| 2025-06-13 | 5.48 | 5.49 | 5.26 | 5.27 | 21.7M |
| 2025-06-12 | 5.51 | 5.56 | 5.48 | 5.53 | 12.4M |
| 2025-06-11 | 5.55 | 5.67 | 5.54 | 5.58 | 16.7M |
| 2025-06-10 | 5.64 | 5.64 | 5.41 | 5.51 | 20.2M |
| 2025-06-09 | 5.60 | 5.62 | 5.56 | 5.62 | 15.3M |
| 2025-06-06 | 5.58 | 5.64 | 5.54 | 5.60 | 13.5M |
| 2025-06-05 | 5.68 | 5.68 | 5.55 | 5.62 | 16.1M |
| 2025-06-04 | 5.59 | 5.68 | 5.57 | 5.63 | 19.3M |
| 2025-06-03 | 5.56 | 5.65 | 5.53 | 5.54 | 18.5M |
| 2025-05-30 | 5.75 | 5.78 | 5.55 | 5.56 | 29.9M |
| 2025-05-29 | 5.45 | 5.95 | 5.45 | 5.77 | 52.8M |
| 2025-05-28 | 5.42 | 5.60 | 5.40 | 5.44 | 15.4M |
| 2025-05-27 | 5.43 | 5.49 | 5.36 | 5.42 | 10.9M |
| 2025-05-26 | 5.36 | 5.50 | 5.33 | 5.44 | 12.4M |
| 2025-05-23 | 5.48 | 5.54 | 5.34 | 5.36 | 14.1M |
| 2025-05-22 | 5.55 | 5.62 | 5.46 | 5.49 | 15.9M |
| 2025-05-21 | 5.62 | 5.65 | 5.53 | 5.58 | 17.0M |
| 2025-05-20 | 5.56 | 5.67 | 5.48 | 5.63 | 24.0M |
| 2025-05-19 | 5.56 | 5.58 | 5.42 | 5.56 | 29.4M |
| 2025-05-16 | 5.40 | 5.86 | 5.35 | 5.55 | 58.1M |
| 2025-05-15 | 5.43 | 5.45 | 5.31 | 5.33 | 11.1M |
| 2025-05-14 | 5.46 | 5.49 | 5.39 | 5.47 | 10.5M |
| 2025-05-13 | 5.62 | 5.62 | 5.45 | 5.46 | 12.2M |
| 2025-05-12 | 5.50 | 5.56 | 5.45 | 5.55 | 11.8M |
| 2025-05-09 | 5.56 | 5.57 | 5.40 | 5.42 | 11.8M |
| 2025-05-08 | 5.45 | 5.61 | 5.40 | 5.58 | 21.2M |
| 2025-05-07 | 5.49 | 5.55 | 5.39 | 5.45 | 13.7M |
| 2025-05-06 | 5.25 | 5.44 | 5.25 | 5.44 | 15.4M |
| 2025-04-30 | 5.21 | 5.28 | 5.16 | 5.21 | 10.1M |
| 2025-04-29 | 5.12 | 5.25 | 5.08 | 5.17 | 12.2M |
| 2025-04-28 | 5.25 | 5.28 | 5.09 | 5.14 | 16.2M |
| 2025-04-25 | 5.35 | 5.43 | 5.31 | 5.34 | 9.1M |
| 2025-04-24 | 5.45 | 5.49 | 5.32 | 5.33 | 11.6M |
| 2025-04-23 | 5.41 | 5.53 | 5.35 | 5.45 | 16.7M |
| 2025-04-22 | 5.37 | 5.47 | 5.34 | 5.35 | 12.9M |
| 2025-04-21 | 5.23 | 5.39 | 5.17 | 5.39 | 14.9M |
| 2025-04-18 | 5.13 | 5.26 | 5.07 | 5.23 | 12.8M |
| 2025-04-17 | 5.12 | 5.21 | 5.09 | 5.13 | 8.5M |
| 2025-04-16 | 5.21 | 5.28 | 5.05 | 5.14 | 11.1M |
| 2025-04-15 | 5.23 | 5.28 | 5.18 | 5.25 | 11.7M |
| 2025-04-14 | 5.24 | 5.32 | 5.20 | 5.25 | 19.7M |
| 2025-04-11 | 5.03 | 5.29 | 5.01 | 5.17 | 25.4M |
| 2025-04-10 | 4.98 | 5.13 | 4.97 | 5.04 | 24.1M |
| 2025-04-09 | 4.68 | 4.92 | 4.35 | 4.87 | 27.5M |
| 2025-04-08 | 5.01 | 5.14 | 4.67 | 4.83 | 34.0M |
| 2025-04-07 | 5.24 | 5.38 | 5.18 | 5.18 | 13.9M |
| 2025-04-03 | 5.81 | 5.89 | 5.72 | 5.76 | 12.2M |
| 2025-04-02 | 5.82 | 5.91 | 5.81 | 5.86 | 11.0M |
| 2025-04-01 | 5.83 | 5.91 | 5.82 | 5.85 | 12.1M |
| 2025-03-31 | 5.91 | 5.93 | 5.68 | 5.83 | 18.7M |
| 2025-03-28 | 6.03 | 6.08 | 5.95 | 5.96 | 16.8M |
| 2025-03-27 | 6.14 | 6.17 | 5.98 | 6.03 | 18.9M |
| 2025-03-26 | 6.02 | 6.22 | 5.97 | 6.18 | 24.5M |
| 2025-03-25 | 6.23 | 6.30 | 6.00 | 6.02 | 26.2M |
| 2025-03-24 | 6.49 | 6.52 | 6.04 | 6.23 | 42.2M |
| 2025-03-21 | 6.81 | 6.85 | 6.48 | 6.49 | 51.5M |
| 2025-03-20 | 7.01 | 7.05 | 6.85 | 6.89 | 57.6M |
| 2025-03-19 | 6.82 | 7.17 | 6.73 | 7.05 | 96.4M |
| 2025-03-18 | 6.72 | 6.89 | 6.63 | 6.81 | 51.2M |
| 2025-03-17 | 6.48 | 6.80 | 6.47 | 6.79 | 62.4M |
| 2025-03-14 | 6.43 | 6.50 | 6.35 | 6.50 | 41.6M |
| 2025-03-13 | 6.55 | 6.59 | 6.28 | 6.36 | 67.6M |
| 2025-03-12 | 6.29 | 6.86 | 6.26 | 6.57 | 99.1M |
| 2025-03-11 | 6.20 | 6.24 | 6.12 | 6.24 | 14.9M |
| 2025-03-10 | 6.32 | 6.35 | 6.20 | 6.25 | 12.3M |
| 2025-03-07 | 6.38 | 6.44 | 6.25 | 6.31 | 17.7M |
| 2025-03-06 | 6.36 | 6.46 | 6.35 | 6.40 | 18.1M |
| 2025-03-05 | 6.30 | 6.36 | 6.21 | 6.34 | 15.7M |
| 2025-03-04 | 6.05 | 6.32 | 6.02 | 6.30 | 21.4M |
| 2025-03-03 | 6.17 | 6.27 | 6.06 | 6.11 | 22.4M |
| 2025-02-28 | 6.62 | 6.69 | 6.14 | 6.16 | 40.6M |
| 2025-02-27 | 6.72 | 6.85 | 6.55 | 6.66 | 46.0M |
| 2025-02-26 | 6.66 | 6.73 | 6.60 | 6.69 | 33.7M |
| 2025-02-25 | 6.50 | 6.75 | 6.40 | 6.67 | 42.1M |
| 2025-02-24 | 6.53 | 6.63 | 6.45 | 6.55 | 24.9M |
| 2025-02-21 | 6.49 | 6.58 | 6.39 | 6.55 | 27.0M |
| 2025-02-20 | 6.40 | 6.58 | 6.38 | 6.54 | 27.5M |
| 2025-02-19 | 6.23 | 6.44 | 6.23 | 6.42 | 23.5M |
| 2025-02-18 | 6.49 | 6.53 | 6.20 | 6.23 | 26.3M |
| 2025-02-17 | 6.53 | 6.64 | 6.44 | 6.54 | 31.7M |
| 2025-02-14 | 6.42 | 6.59 | 6.42 | 6.47 | 29.2M |
| 2025-02-13 | 6.51 | 6.53 | 6.40 | 6.42 | 27.1M |
| 2025-02-12 | 6.51 | 6.58 | 6.42 | 6.55 | 33.0M |
| 2025-02-11 | 6.63 | 6.76 | 6.46 | 6.50 | 37.6M |
| 2025-02-10 | 6.40 | 6.60 | 6.40 | 6.59 | 56.2M |
| 2025-02-07 | 6.80 | 6.94 | 6.58 | 6.67 | 83.1M |
| 2025-02-06 | 6.23 | 6.58 | 6.17 | 6.58 | 50.0M |
| 2025-02-05 | 6.13 | 6.28 | 6.12 | 6.23 | 23.3M |
| 2025-01-27 | 6.22 | 6.31 | 6.11 | 6.11 | 19.0M |
| 2025-01-24 | 6.05 | 6.22 | 6.01 | 6.20 | 21.9M |
| 2025-01-23 | 6.20 | 6.30 | 6.09 | 6.09 | 24.9M |
| 2025-01-22 | 6.21 | 6.30 | 6.14 | 6.16 | 20.8M |
| 2025-01-21 | 6.29 | 6.35 | 6.17 | 6.31 | 31.3M |
| 2025-01-20 | 6.27 | 6.36 | 6.17 | 6.31 | 43.3M |
| 2025-01-17 | 6.55 | 6.65 | 6.23 | 6.27 | 84.4M |
| 2025-01-16 | 6.04 | 6.58 | 5.95 | 6.58 | 57.6M |
| 2025-01-15 | 5.85 | 6.06 | 5.77 | 5.98 | 39.1M |
| 2025-01-14 | 5.62 | 5.85 | 5.58 | 5.85 | 33.4M |
| 2025-01-13 | 5.37 | 5.57 | 5.31 | 5.53 | 23.1M |
| 2025-01-10 | 5.61 | 6.05 | 5.52 | 5.54 | 41.0M |
| 2025-01-09 | 5.50 | 5.65 | 5.47 | 5.61 | 14.1M |
| 2025-01-08 | 5.49 | 5.57 | 5.33 | 5.55 | 18.0M |
| 2025-01-07 | 5.36 | 5.51 | 5.33 | 5.50 | 17.2M |
| 2025-01-06 | 5.38 | 5.42 | 5.12 | 5.31 | 18.3M |
| 2025-01-03 | 5.65 | 5.72 | 5.33 | 5.36 | 20.5M |
| 2025-01-02 | 5.76 | 5.86 | 5.57 | 5.65 | 22.9M |