5.90
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.80 | 5.83 | 5.78 | 5.78 | 1,456.2K |
| 09:35 | 5.79 | 5.79 | 5.76 | 5.77 | 1,085.9K |
| 09:40 | 5.76 | 5.77 | 5.75 | 5.76 | 1,160.2K |
| 09:45 | 5.76 | 5.79 | 5.76 | 5.77 | 1,038.5K |
| 09:50 | 5.77 | 5.78 | 5.76 | 5.76 | 532.3K |
| 09:55 | 5.76 | 5.77 | 5.75 | 5.75 | 732.3K |
| 10:00 | 5.76 | 5.76 | 5.73 | 5.75 | 1,439.0K |
| 10:05 | 5.75 | 5.75 | 5.71 | 5.71 | 1,302.2K |
| 10:10 | 5.71 | 5.72 | 5.69 | 5.71 | 1,079.5K |
| 10:15 | 5.71 | 5.72 | 5.69 | 5.69 | 515.1K |
| 10:20 | 5.70 | 5.70 | 5.68 | 5.69 | 503.2K |
| 10:25 | 5.68 | 5.69 | 5.67 | 5.67 | 1,281.2K |
| 10:30 | 5.68 | 5.68 | 5.66 | 5.68 | 563.0K |
| 10:35 | 5.68 | 5.69 | 5.67 | 5.68 | 660.6K |
| 10:40 | 5.67 | 5.69 | 5.66 | 5.69 | 671.8K |
| 10:45 | 5.69 | 5.69 | 5.68 | 5.68 | 401.8K |
| 10:50 | 5.68 | 5.69 | 5.67 | 5.69 | 500.3K |
| 10:55 | 5.69 | 5.69 | 5.67 | 5.68 | 265.4K |
| 11:00 | 5.69 | 5.69 | 5.68 | 5.68 | 256.1K |
| 11:05 | 5.69 | 5.69 | 5.67 | 5.68 | 242.7K |
| 11:10 | 5.68 | 5.69 | 5.67 | 5.67 | 384.0K |
| 11:15 | 5.67 | 5.70 | 5.67 | 5.70 | 366.9K |
| 11:20 | 5.70 | 5.70 | 5.68 | 5.68 | 203.1K |
| 11:25 | 5.69 | 5.69 | 5.67 | 5.68 | 771.9K |
| 13:00 | 5.67 | 5.68 | 5.66 | 5.67 | 520.8K |
| 13:05 | 5.67 | 5.67 | 5.65 | 5.66 | 692.0K |
| 13:10 | 5.66 | 5.69 | 5.66 | 5.67 | 546.1K |
| 13:15 | 5.68 | 5.69 | 5.67 | 5.67 | 241.8K |
| 13:20 | 5.67 | 5.68 | 5.66 | 5.68 | 333.4K |
| 13:25 | 5.69 | 5.71 | 5.68 | 5.70 | 369.7K |
| 13:30 | 5.71 | 5.72 | 5.70 | 5.70 | 255.6K |
| 13:35 | 5.69 | 5.70 | 5.69 | 5.70 | 207.6K |
| 13:40 | 5.70 | 5.70 | 5.68 | 5.68 | 175.7K |
| 13:45 | 5.68 | 5.69 | 5.68 | 5.69 | 145.2K |
| 13:50 | 5.69 | 5.71 | 5.69 | 5.70 | 265.2K |
| 13:55 | 5.71 | 5.72 | 5.69 | 5.71 | 263.7K |
| 14:00 | 5.71 | 5.72 | 5.69 | 5.70 | 153.7K |
| 14:05 | 5.69 | 5.70 | 5.69 | 5.69 | 179.3K |
| 14:10 | 5.69 | 5.70 | 5.68 | 5.69 | 149.1K |
| 14:15 | 5.69 | 5.73 | 5.69 | 5.73 | 687.2K |
| 14:20 | 5.72 | 5.74 | 5.72 | 5.73 | 322.8K |
| 14:25 | 5.73 | 5.75 | 5.73 | 5.74 | 308.6K |
| 14:30 | 5.75 | 5.75 | 5.73 | 5.75 | 400.1K |
| 14:35 | 5.75 | 5.75 | 5.73 | 5.74 | 225.2K |
| 14:40 | 5.74 | 5.75 | 5.73 | 5.75 | 354.2K |
| 14:45 | 5.74 | 5.76 | 5.74 | 5.76 | 516.0K |
| 14:50 | 5.75 | 5.76 | 5.75 | 5.76 | 639.1K |
| 14:55 | 5.75 | 5.76 | 5.74 | 5.75 | 497.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.76 | 5.98 | 5.70 | 5.90 | 35.7M |
| 2025-09-26 | 5.85 | 5.91 | 5.77 | 5.78 | 24.3M |
| 2025-09-25 | 5.77 | 5.91 | 5.77 | 5.86 | 27.3M |
| 2025-09-24 | 5.72 | 5.85 | 5.71 | 5.84 | 21.6M |
| 2025-09-23 | 5.80 | 5.85 | 5.65 | 5.75 | 26.3M |
| 2025-09-22 | 5.81 | 5.84 | 5.74 | 5.84 | 22.6M |
| 2025-09-19 | 5.84 | 5.87 | 5.78 | 5.82 | 24.1M |
| 2025-09-18 | 6.04 | 6.05 | 5.81 | 5.86 | 45.9M |
| 2025-09-17 | 5.88 | 6.08 | 5.86 | 6.06 | 52.3M |
| 2025-09-16 | 5.89 | 5.91 | 5.81 | 5.88 | 21.7M |
| 2025-09-15 | 5.92 | 5.95 | 5.85 | 5.87 | 28.0M |
| 2025-09-12 | 6.01 | 6.04 | 5.92 | 5.94 | 29.8M |
| 2025-09-11 | 5.80 | 6.04 | 5.77 | 6.03 | 44.4M |
| 2025-09-10 | 5.94 | 5.94 | 5.80 | 5.82 | 24.4M |
| 2025-09-09 | 5.86 | 5.97 | 5.78 | 5.93 | 38.8M |
| 2025-09-08 | 5.75 | 5.90 | 5.72 | 5.90 | 35.1M |
| 2025-09-05 | 5.62 | 5.74 | 5.59 | 5.73 | 28.3M |
| 2025-09-04 | 5.60 | 5.72 | 5.54 | 5.62 | 31.6M |
| 2025-09-03 | 5.77 | 5.78 | 5.61 | 5.63 | 30.6M |
| 2025-09-02 | 5.92 | 5.93 | 5.73 | 5.77 | 37.7M |
| 2025-09-01 | 5.92 | 5.94 | 5.84 | 5.92 | 41.5M |
| 2025-08-29 | 6.01 | 6.02 | 5.85 | 5.88 | 53.5M |
| 2025-08-28 | 6.02 | 6.08 | 5.84 | 6.04 | 76.2M |
| 2025-08-27 | 6.08 | 6.30 | 6.00 | 6.08 | 96.2M |
| 2025-08-26 | 6.22 | 6.42 | 6.07 | 6.07 | 117.5M |
| 2025-08-25 | 5.72 | 6.13 | 5.72 | 5.93 | 107.8M |
| 2025-08-22 | 5.57 | 5.68 | 5.54 | 5.68 | 40.0M |
| 2025-08-21 | 5.64 | 5.70 | 5.56 | 5.59 | 30.5M |
| 2025-08-20 | 5.55 | 5.61 | 5.48 | 5.61 | 30.3M |
| 2025-08-19 | 5.59 | 5.59 | 5.51 | 5.56 | 33.4M |
| 2025-08-18 | 5.62 | 5.66 | 5.53 | 5.59 | 39.8M |
| 2025-08-15 | 5.41 | 5.60 | 5.40 | 5.58 | 45.7M |
| 2025-08-14 | 5.49 | 5.57 | 5.40 | 5.44 | 30.8M |
| 2025-08-13 | 5.46 | 5.53 | 5.41 | 5.50 | 28.5M |
| 2025-08-12 | 5.45 | 5.47 | 5.41 | 5.44 | 16.0M |
| 2025-08-11 | 5.43 | 5.46 | 5.38 | 5.44 | 18.3M |
| 2025-08-08 | 5.35 | 5.41 | 5.34 | 5.40 | 15.7M |
| 2025-08-07 | 5.39 | 5.41 | 5.33 | 5.37 | 18.6M |
| 2025-08-06 | 5.36 | 5.40 | 5.33 | 5.39 | 16.1M |
| 2025-08-05 | 5.36 | 5.40 | 5.33 | 5.37 | 19.2M |
| 2025-08-04 | 5.31 | 5.32 | 5.26 | 5.31 | 17.7M |
| 2025-08-01 | 5.31 | 5.36 | 5.30 | 5.32 | 13.7M |
| 2025-07-31 | 5.41 | 5.43 | 5.29 | 5.32 | 26.7M |
| 2025-07-30 | 5.44 | 5.47 | 5.38 | 5.41 | 22.5M |
| 2025-07-29 | 5.45 | 5.47 | 5.38 | 5.47 | 23.6M |
| 2025-07-28 | 5.50 | 5.53 | 5.44 | 5.46 | 24.5M |
| 2025-07-25 | 5.57 | 5.58 | 5.48 | 5.50 | 30.0M |
| 2025-07-24 | 5.43 | 5.59 | 5.43 | 5.57 | 40.0M |
| 2025-07-23 | 5.67 | 5.69 | 5.46 | 5.49 | 50.5M |
| 2025-07-22 | 5.51 | 5.58 | 5.43 | 5.57 | 42.0M |
| 2025-07-21 | 5.39 | 5.53 | 5.38 | 5.51 | 40.6M |
| 2025-07-18 | 5.37 | 5.39 | 5.33 | 5.35 | 23.8M |
| 2025-07-17 | 5.32 | 5.39 | 5.31 | 5.36 | 27.1M |
| 2025-07-16 | 5.34 | 5.36 | 5.28 | 5.32 | 26.6M |
| 2025-07-15 | 5.39 | 5.41 | 5.30 | 5.34 | 29.3M |
| 2025-07-14 | 5.50 | 5.53 | 5.36 | 5.38 | 39.7M |
| 2025-07-11 | 5.45 | 5.58 | 5.35 | 5.49 | 63.6M |
| 2025-07-10 | 5.39 | 5.66 | 5.36 | 5.46 | 75.9M |
| 2025-07-09 | 5.26 | 5.50 | 5.25 | 5.40 | 76.2M |
| 2025-07-08 | 5.17 | 5.30 | 5.15 | 5.26 | 33.3M |
| 2025-07-07 | 5.12 | 5.20 | 5.11 | 5.18 | 22.7M |
| 2025-07-04 | 5.11 | 5.15 | 5.08 | 5.11 | 17.0M |
| 2025-07-03 | 5.07 | 5.13 | 5.07 | 5.09 | 14.5M |
| 2025-07-02 | 5.09 | 5.11 | 5.06 | 5.10 | 13.4M |
| 2025-07-01 | 5.12 | 5.12 | 5.05 | 5.09 | 16.3M |
| 2025-06-30 | 5.14 | 5.16 | 5.08 | 5.10 | 17.6M |
| 2025-06-27 | 5.11 | 5.23 | 5.09 | 5.13 | 27.3M |
| 2025-06-26 | 5.20 | 5.21 | 5.12 | 5.14 | 27.9M |
| 2025-06-25 | 5.05 | 5.22 | 5.03 | 5.20 | 44.7M |
| 2025-06-24 | 4.93 | 5.05 | 4.92 | 5.03 | 22.4M |
| 2025-06-23 | 4.88 | 4.93 | 4.88 | 4.91 | 13.8M |
| 2025-06-20 | 4.93 | 4.95 | 4.90 | 4.92 | 12.7M |
| 2025-06-19 | 4.99 | 5.00 | 4.90 | 4.93 | 16.9M |
| 2025-06-18 | 5.05 | 5.06 | 4.98 | 5.00 | 12.8M |
| 2025-06-17 | 5.04 | 5.07 | 5.00 | 5.06 | 18.5M |
| 2025-06-16 | 4.96 | 5.02 | 4.96 | 5.02 | 15.3M |
| 2025-06-13 | 5.01 | 5.02 | 4.96 | 4.98 | 20.9M |
| 2025-06-12 | 4.99 | 5.04 | 4.96 | 5.03 | 14.0M |
| 2025-06-11 | 4.98 | 5.06 | 4.95 | 5.00 | 15.3M |
| 2025-06-10 | 4.99 | 5.03 | 4.93 | 4.98 | 18.5M |
| 2025-06-09 | 4.96 | 5.01 | 4.95 | 5.00 | 17.1M |
| 2025-06-06 | 4.98 | 4.99 | 4.95 | 4.96 | 10.3M |
| 2025-06-05 | 4.96 | 5.00 | 4.95 | 4.97 | 16.4M |
| 2025-06-04 | 4.90 | 4.95 | 4.89 | 4.95 | 15.0M |
| 2025-06-03 | 4.87 | 4.94 | 4.85 | 4.90 | 18.2M |
| 2025-05-30 | 4.95 | 5.02 | 4.88 | 4.91 | 19.9M |
| 2025-05-29 | 4.86 | 4.90 | 4.85 | 4.89 | 14.1M |
| 2025-05-28 | 4.83 | 4.87 | 4.82 | 4.85 | 10.9M |
| 2025-05-27 | 4.81 | 4.85 | 4.77 | 4.84 | 13.3M |
| 2025-05-26 | 4.79 | 4.85 | 4.79 | 4.84 | 10.3M |
| 2025-05-23 | 4.88 | 4.89 | 4.79 | 4.79 | 16.4M |
| 2025-05-22 | 4.93 | 4.94 | 4.86 | 4.87 | 14.3M |
| 2025-05-21 | 4.94 | 4.95 | 4.92 | 4.92 | 10.1M |
| 2025-05-20 | 4.91 | 4.94 | 4.90 | 4.93 | 14.0M |
| 2025-05-19 | 4.90 | 4.93 | 4.87 | 4.92 | 13.1M |
| 2025-05-16 | 4.94 | 4.96 | 4.89 | 4.89 | 14.2M |
| 2025-05-15 | 5.02 | 5.03 | 4.93 | 4.94 | 18.3M |
| 2025-05-14 | 4.96 | 5.13 | 4.90 | 5.04 | 31.1M |
| 2025-05-13 | 5.02 | 5.03 | 4.94 | 4.95 | 13.8M |
| 2025-05-12 | 4.98 | 5.00 | 4.93 | 4.99 | 15.5M |
| 2025-05-09 | 5.00 | 5.00 | 4.94 | 4.96 | 11.7M |
| 2025-05-08 | 4.93 | 5.05 | 4.92 | 5.01 | 19.6M |
| 2025-05-07 | 5.05 | 5.08 | 4.94 | 4.95 | 21.2M |
| 2025-05-06 | 4.87 | 4.97 | 4.86 | 4.94 | 26.6M |
| 2025-04-30 | 4.92 | 4.96 | 4.85 | 4.85 | 19.5M |
| 2025-04-29 | 4.92 | 5.01 | 4.90 | 4.92 | 16.7M |
| 2025-04-28 | 5.04 | 5.07 | 4.94 | 4.96 | 19.4M |
| 2025-04-25 | 4.90 | 5.04 | 4.89 | 5.02 | 29.5M |
| 2025-04-24 | 4.88 | 4.91 | 4.84 | 4.86 | 15.4M |
| 2025-04-23 | 4.89 | 4.94 | 4.85 | 4.86 | 15.1M |
| 2025-04-22 | 4.79 | 4.88 | 4.79 | 4.86 | 20.7M |
| 2025-04-21 | 4.76 | 4.82 | 4.74 | 4.79 | 16.4M |
| 2025-04-18 | 4.70 | 4.78 | 4.69 | 4.77 | 13.0M |
| 2025-04-17 | 4.70 | 4.75 | 4.68 | 4.72 | 13.1M |
| 2025-04-16 | 4.72 | 4.74 | 4.62 | 4.70 | 16.2M |
| 2025-04-15 | 4.78 | 4.80 | 4.72 | 4.74 | 13.5M |
| 2025-04-14 | 4.72 | 4.80 | 4.71 | 4.77 | 22.8M |
| 2025-04-11 | 4.72 | 4.76 | 4.66 | 4.66 | 25.0M |
| 2025-04-10 | 4.73 | 4.80 | 4.70 | 4.76 | 25.7M |
| 2025-04-09 | 4.56 | 4.69 | 4.45 | 4.68 | 32.0M |
| 2025-04-08 | 4.56 | 4.60 | 4.46 | 4.60 | 35.1M |
| 2025-04-07 | 4.72 | 4.92 | 4.58 | 4.58 | 33.3M |
| 2025-04-03 | 5.06 | 5.13 | 5.03 | 5.09 | 15.3M |
| 2025-04-02 | 5.04 | 5.09 | 5.00 | 5.09 | 19.0M |
| 2025-04-01 | 5.05 | 5.08 | 5.01 | 5.03 | 21.4M |
| 2025-03-31 | 5.20 | 5.20 | 5.02 | 5.05 | 24.0M |
| 2025-03-28 | 5.21 | 5.22 | 5.16 | 5.21 | 17.9M |
| 2025-03-27 | 5.23 | 5.25 | 5.15 | 5.20 | 16.1M |
| 2025-03-26 | 5.18 | 5.23 | 5.17 | 5.22 | 15.3M |
| 2025-03-25 | 5.18 | 5.23 | 5.15 | 5.20 | 17.0M |
| 2025-03-24 | 5.15 | 5.20 | 5.09 | 5.18 | 20.2M |
| 2025-03-21 | 5.17 | 5.26 | 5.13 | 5.16 | 29.5M |
| 2025-03-20 | 5.20 | 5.22 | 5.16 | 5.18 | 12.3M |
| 2025-03-19 | 5.19 | 5.22 | 5.17 | 5.20 | 17.0M |
| 2025-03-18 | 5.24 | 5.29 | 5.18 | 5.23 | 21.5M |
| 2025-03-17 | 5.25 | 5.33 | 5.22 | 5.24 | 34.2M |
| 2025-03-14 | 5.04 | 5.27 | 5.03 | 5.21 | 52.5M |
| 2025-03-13 | 5.03 | 5.07 | 5.00 | 5.04 | 17.1M |
| 2025-03-12 | 5.03 | 5.10 | 5.01 | 5.06 | 23.6M |
| 2025-03-11 | 5.00 | 5.04 | 4.98 | 5.04 | 17.6M |
| 2025-03-10 | 5.04 | 5.10 | 5.02 | 5.05 | 22.0M |
| 2025-03-07 | 5.30 | 5.32 | 5.10 | 5.11 | 36.6M |
| 2025-03-06 | 5.08 | 5.26 | 5.06 | 5.24 | 42.1M |
| 2025-03-05 | 5.04 | 5.09 | 4.97 | 5.08 | 20.7M |
| 2025-03-04 | 5.02 | 5.07 | 5.01 | 5.05 | 14.3M |
| 2025-03-03 | 4.96 | 5.07 | 4.96 | 5.03 | 22.3M |
| 2025-02-28 | 5.04 | 5.10 | 4.96 | 4.98 | 21.2M |
| 2025-02-27 | 5.12 | 5.14 | 5.01 | 5.07 | 25.7M |
| 2025-02-26 | 5.09 | 5.14 | 5.06 | 5.13 | 19.2M |
| 2025-02-25 | 5.09 | 5.14 | 5.05 | 5.08 | 16.1M |
| 2025-02-24 | 5.19 | 5.22 | 5.11 | 5.13 | 23.1M |
| 2025-02-21 | 5.08 | 5.21 | 5.06 | 5.20 | 23.7M |
| 2025-02-20 | 5.11 | 5.12 | 5.05 | 5.08 | 13.3M |
| 2025-02-19 | 5.06 | 5.13 | 5.06 | 5.11 | 14.4M |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.08 | 20.8M |
| 2025-02-17 | 5.21 | 5.24 | 5.15 | 5.18 | 18.2M |
| 2025-02-14 | 5.16 | 5.21 | 5.14 | 5.20 | 13.2M |
| 2025-02-13 | 5.22 | 5.24 | 5.16 | 5.17 | 17.1M |
| 2025-02-12 | 5.13 | 5.24 | 5.13 | 5.23 | 17.5M |
| 2025-02-11 | 5.25 | 5.26 | 5.10 | 5.16 | 22.5M |
| 2025-02-10 | 5.26 | 5.33 | 5.24 | 5.27 | 19.2M |
| 2025-02-07 | 5.15 | 5.32 | 5.13 | 5.26 | 26.9M |
| 2025-02-06 | 5.14 | 5.18 | 5.07 | 5.15 | 19.1M |
| 2025-02-05 | 5.12 | 5.16 | 5.08 | 5.14 | 19.1M |
| 2025-01-27 | 5.19 | 5.23 | 5.07 | 5.07 | 18.2M |
| 2025-01-24 | 5.16 | 5.24 | 5.14 | 5.19 | 18.5M |
| 2025-01-23 | 5.18 | 5.33 | 5.17 | 5.20 | 22.5M |
| 2025-01-22 | 5.15 | 5.16 | 5.04 | 5.13 | 15.3M |
| 2025-01-21 | 5.21 | 5.21 | 5.11 | 5.15 | 15.9M |
| 2025-01-20 | 5.18 | 5.24 | 5.15 | 5.16 | 12.5M |
| 2025-01-17 | 5.16 | 5.19 | 5.11 | 5.14 | 12.8M |
| 2025-01-16 | 5.13 | 5.22 | 5.10 | 5.15 | 21.6M |
| 2025-01-15 | 5.12 | 5.15 | 5.05 | 5.10 | 17.6M |
| 2025-01-14 | 5.03 | 5.16 | 5.03 | 5.14 | 31.8M |
| 2025-01-13 | 5.00 | 5.07 | 4.94 | 5.04 | 14.1M |
| 2025-01-10 | 5.11 | 5.20 | 5.02 | 5.02 | 13.3M |
| 2025-01-09 | 5.14 | 5.17 | 5.10 | 5.12 | 11.8M |
| 2025-01-08 | 5.22 | 5.22 | 5.00 | 5.15 | 21.2M |
| 2025-01-07 | 5.26 | 5.28 | 5.18 | 5.20 | 19.2M |
| 2025-01-06 | 5.24 | 5.31 | 5.19 | 5.27 | 15.5M |
| 2025-01-03 | 5.38 | 5.42 | 5.21 | 5.24 | 18.7M |
| 2025-01-02 | 5.51 | 5.52 | 5.30 | 5.38 | 26.0M |