5.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.73 | 5.88 | 5.65 | 5.83 | 32.1M |
| 2025-09-26 | 5.84 | 5.92 | 5.73 | 5.73 | 32.7M |
| 2025-09-25 | 5.82 | 5.97 | 5.82 | 5.87 | 33.0M |
| 2025-09-24 | 5.67 | 5.85 | 5.65 | 5.84 | 34.7M |
| 2025-09-23 | 5.86 | 5.88 | 5.58 | 5.71 | 54.3M |
| 2025-09-22 | 5.88 | 5.93 | 5.84 | 5.90 | 28.3M |
| 2025-09-19 | 5.95 | 6.05 | 5.85 | 5.88 | 42.6M |
| 2025-09-18 | 6.06 | 6.12 | 5.88 | 5.93 | 56.8M |
| 2025-09-17 | 6.06 | 6.10 | 6.00 | 6.07 | 37.5M |
| 2025-09-16 | 5.93 | 6.08 | 5.89 | 6.06 | 44.8M |
| 2025-09-15 | 5.98 | 5.99 | 5.89 | 5.95 | 31.2M |
| 2025-09-12 | 6.04 | 6.07 | 5.97 | 5.99 | 34.5M |
| 2025-09-11 | 5.82 | 6.04 | 5.73 | 6.02 | 53.2M |
| 2025-09-10 | 5.81 | 5.87 | 5.79 | 5.83 | 34.4M |
| 2025-09-09 | 5.97 | 5.97 | 5.78 | 5.79 | 42.5M |
| 2025-09-08 | 6.00 | 6.02 | 5.91 | 5.98 | 38.9M |
| 2025-09-05 | 5.88 | 6.03 | 5.79 | 6.03 | 45.3M |
| 2025-09-04 | 5.95 | 6.06 | 5.79 | 5.88 | 52.7M |
| 2025-09-03 | 6.14 | 6.17 | 5.92 | 5.94 | 54.0M |
| 2025-09-02 | 6.38 | 6.39 | 6.07 | 6.13 | 80.0M |
| 2025-09-01 | 6.24 | 6.46 | 6.23 | 6.44 | 89.1M |
| 2025-08-29 | 6.34 | 6.40 | 6.21 | 6.24 | 53.5M |
| 2025-08-28 | 6.18 | 6.34 | 6.05 | 6.34 | 87.2M |
| 2025-08-27 | 6.43 | 6.55 | 6.23 | 6.24 | 90.8M |
| 2025-08-26 | 6.37 | 6.47 | 6.27 | 6.39 | 76.6M |
| 2025-08-25 | 6.34 | 6.50 | 6.30 | 6.37 | 116.5M |
| 2025-08-22 | 6.36 | 6.49 | 6.27 | 6.34 | 134.3M |
| 2025-08-21 | 6.19 | 6.34 | 6.13 | 6.21 | 91.0M |
| 2025-08-20 | 6.05 | 6.17 | 6.02 | 6.16 | 60.4M |
| 2025-08-19 | 6.05 | 6.17 | 6.00 | 6.08 | 63.6M |
| 2025-08-18 | 5.94 | 6.10 | 5.92 | 6.05 | 71.1M |
| 2025-08-15 | 5.83 | 5.92 | 5.82 | 5.92 | 40.0M |
| 2025-08-14 | 5.95 | 6.01 | 5.84 | 5.85 | 53.1M |
| 2025-08-13 | 5.89 | 5.97 | 5.84 | 5.94 | 46.4M |
| 2025-08-12 | 5.86 | 5.88 | 5.80 | 5.85 | 28.8M |
| 2025-08-11 | 5.79 | 5.88 | 5.78 | 5.88 | 32.2M |
| 2025-08-08 | 5.93 | 5.93 | 5.78 | 5.79 | 37.5M |
| 2025-08-07 | 5.98 | 5.99 | 5.89 | 5.93 | 31.9M |
| 2025-08-06 | 5.88 | 5.98 | 5.85 | 5.96 | 45.6M |
| 2025-08-05 | 5.85 | 5.89 | 5.83 | 5.89 | 29.0M |
| 2025-08-04 | 5.76 | 5.86 | 5.73 | 5.86 | 28.3M |
| 2025-08-01 | 5.78 | 5.85 | 5.69 | 5.81 | 37.0M |
| 2025-07-31 | 5.78 | 5.87 | 5.73 | 5.74 | 32.1M |
| 2025-07-30 | 5.90 | 5.91 | 5.75 | 5.81 | 38.5M |
| 2025-07-29 | 5.87 | 5.92 | 5.73 | 5.91 | 40.0M |
| 2025-07-28 | 5.91 | 5.92 | 5.82 | 5.88 | 29.4M |
| 2025-07-25 | 5.84 | 5.91 | 5.82 | 5.90 | 46.4M |
| 2025-07-24 | 5.77 | 5.85 | 5.77 | 5.85 | 30.3M |
| 2025-07-23 | 5.78 | 5.86 | 5.75 | 5.79 | 34.2M |
| 2025-07-22 | 5.84 | 5.85 | 5.75 | 5.79 | 34.4M |
| 2025-07-21 | 5.85 | 5.90 | 5.81 | 5.84 | 42.3M |
| 2025-07-18 | 5.92 | 5.94 | 5.85 | 5.87 | 34.5M |
| 2025-07-17 | 5.91 | 5.93 | 5.86 | 5.91 | 27.8M |
| 2025-07-16 | 5.92 | 5.95 | 5.85 | 5.90 | 31.4M |
| 2025-07-15 | 5.91 | 5.95 | 5.79 | 5.90 | 40.6M |
| 2025-07-14 | 6.00 | 6.02 | 5.87 | 5.93 | 45.1M |
| 2025-07-11 | 5.96 | 6.05 | 5.88 | 6.01 | 62.5M |
| 2025-07-10 | 5.98 | 6.07 | 5.92 | 5.97 | 55.1M |
| 2025-07-09 | 6.02 | 6.04 | 5.93 | 5.98 | 63.3M |
| 2025-07-08 | 5.85 | 6.03 | 5.81 | 6.02 | 84.6M |
| 2025-07-07 | 5.73 | 5.94 | 5.72 | 5.88 | 74.4M |
| 2025-07-04 | 5.69 | 5.82 | 5.62 | 5.71 | 49.0M |
| 2025-07-03 | 5.68 | 5.74 | 5.66 | 5.71 | 27.1M |
| 2025-07-02 | 5.79 | 5.79 | 5.65 | 5.70 | 36.1M |
| 2025-07-01 | 5.84 | 5.87 | 5.72 | 5.79 | 45.6M |
| 2025-06-30 | 5.83 | 5.89 | 5.81 | 5.85 | 56.9M |
| 2025-06-27 | 5.86 | 6.06 | 5.83 | 5.83 | 83.9M |
| 2025-06-26 | 5.93 | 5.94 | 5.81 | 5.86 | 79.6M |
| 2025-06-25 | 5.71 | 5.87 | 5.67 | 5.85 | 84.6M |
| 2025-06-24 | 5.70 | 5.78 | 5.67 | 5.74 | 76.8M |
| 2025-06-23 | 5.34 | 5.75 | 5.32 | 5.73 | 99.3M |
| 2025-06-20 | 5.41 | 5.45 | 5.30 | 5.37 | 34.5M |
| 2025-06-19 | 5.56 | 5.64 | 5.41 | 5.42 | 46.8M |
| 2025-06-18 | 5.56 | 5.59 | 5.50 | 5.54 | 38.2M |
| 2025-06-17 | 5.47 | 5.61 | 5.44 | 5.58 | 57.9M |
| 2025-06-16 | 5.29 | 5.51 | 5.28 | 5.49 | 48.4M |
| 2025-06-13 | 5.41 | 5.45 | 5.31 | 5.32 | 33.4M |
| 2025-06-12 | 5.44 | 5.52 | 5.40 | 5.46 | 33.8M |
| 2025-06-11 | 5.37 | 5.47 | 5.36 | 5.44 | 26.9M |
| 2025-06-10 | 5.48 | 5.50 | 5.31 | 5.39 | 34.5M |
| 2025-06-09 | 5.43 | 5.52 | 5.40 | 5.48 | 34.3M |
| 2025-06-06 | 5.48 | 5.51 | 5.39 | 5.41 | 29.1M |
| 2025-06-05 | 5.44 | 5.50 | 5.40 | 5.48 | 42.7M |
| 2025-06-04 | 5.42 | 5.44 | 5.35 | 5.43 | 33.0M |
| 2025-06-03 | 5.59 | 5.64 | 5.41 | 5.43 | 58.7M |
| 2025-05-30 | 5.45 | 5.53 | 5.34 | 5.38 | 38.3M |
| 2025-05-29 | 5.23 | 5.49 | 5.21 | 5.49 | 60.9M |
| 2025-05-28 | 5.25 | 5.28 | 5.19 | 5.23 | 18.9M |
| 2025-05-27 | 5.27 | 5.27 | 5.17 | 5.24 | 19.2M |
| 2025-05-26 | 5.14 | 5.25 | 5.14 | 5.24 | 23.3M |
| 2025-05-23 | 5.24 | 5.40 | 5.16 | 5.16 | 35.6M |
| 2025-05-22 | 5.36 | 5.42 | 5.26 | 5.26 | 35.3M |
| 2025-05-21 | 5.44 | 5.53 | 5.34 | 5.39 | 56.1M |
| 2025-05-20 | 5.27 | 5.38 | 5.22 | 5.38 | 25.0M |
| 2025-05-19 | 5.24 | 5.30 | 5.17 | 5.28 | 21.0M |
| 2025-05-16 | 5.24 | 5.29 | 5.20 | 5.25 | 17.6M |
| 2025-05-15 | 5.36 | 5.38 | 5.23 | 5.25 | 25.0M |
| 2025-05-14 | 5.33 | 5.43 | 5.30 | 5.39 | 30.9M |
| 2025-05-13 | 5.48 | 5.51 | 5.34 | 5.36 | 28.3M |
| 2025-05-12 | 5.38 | 5.41 | 5.34 | 5.40 | 26.8M |
| 2025-05-09 | 5.45 | 5.46 | 5.31 | 5.34 | 33.3M |
| 2025-05-08 | 5.42 | 5.49 | 5.39 | 5.47 | 40.0M |
| 2025-05-07 | 5.55 | 5.60 | 5.37 | 5.43 | 58.1M |
| 2025-05-06 | 5.32 | 5.49 | 5.31 | 5.49 | 57.2M |
| 2025-04-30 | 5.24 | 5.34 | 5.22 | 5.26 | 38.8M |
| 2025-04-29 | 5.21 | 5.30 | 5.16 | 5.23 | 31.6M |
| 2025-04-28 | 5.34 | 5.38 | 5.21 | 5.23 | 47.5M |
| 2025-04-25 | 5.39 | 5.53 | 5.30 | 5.31 | 67.2M |
| 2025-04-24 | 5.50 | 5.59 | 5.32 | 5.39 | 119.9M |
| 2025-04-23 | 5.32 | 6.39 | 5.29 | 5.75 | 167.1M |
| 2025-04-22 | 5.17 | 5.63 | 5.15 | 5.33 | 79.5M |
| 2025-04-21 | 4.97 | 5.14 | 4.91 | 5.12 | 28.4M |
| 2025-04-18 | 4.95 | 4.98 | 4.89 | 4.96 | 21.2M |
| 2025-04-17 | 4.85 | 4.96 | 4.85 | 4.90 | 17.9M |
| 2025-04-16 | 4.97 | 4.99 | 4.80 | 4.89 | 19.3M |
| 2025-04-15 | 4.96 | 5.02 | 4.92 | 4.99 | 19.7M |
| 2025-04-14 | 4.99 | 5.06 | 4.96 | 4.98 | 28.3M |
| 2025-04-11 | 4.87 | 4.97 | 4.81 | 4.90 | 26.9M |
| 2025-04-10 | 4.81 | 5.01 | 4.81 | 4.88 | 39.1M |
| 2025-04-09 | 4.52 | 4.78 | 4.22 | 4.74 | 50.4M |
| 2025-04-08 | 4.47 | 4.78 | 4.45 | 4.56 | 57.6M |
| 2025-04-07 | 5.06 | 5.11 | 4.30 | 4.32 | 63.5M |
| 2025-04-03 | 5.35 | 5.46 | 5.33 | 5.38 | 16.6M |
| 2025-04-02 | 5.37 | 5.44 | 5.35 | 5.40 | 13.7M |
| 2025-04-01 | 5.40 | 5.47 | 5.36 | 5.37 | 19.3M |
| 2025-03-31 | 5.40 | 5.42 | 5.29 | 5.37 | 26.5M |
| 2025-03-28 | 5.50 | 5.57 | 5.43 | 5.45 | 22.6M |
| 2025-03-27 | 5.54 | 5.57 | 5.42 | 5.50 | 18.5M |
| 2025-03-26 | 5.47 | 5.60 | 5.44 | 5.54 | 24.1M |
| 2025-03-25 | 5.50 | 5.53 | 5.41 | 5.48 | 24.1M |
| 2025-03-24 | 5.66 | 5.69 | 5.38 | 5.51 | 36.4M |
| 2025-03-21 | 5.77 | 5.82 | 5.67 | 5.67 | 28.6M |
| 2025-03-20 | 5.82 | 5.91 | 5.75 | 5.81 | 26.7M |
| 2025-03-19 | 5.91 | 5.92 | 5.78 | 5.83 | 30.1M |
| 2025-03-18 | 5.92 | 6.01 | 5.88 | 5.93 | 35.3M |
| 2025-03-17 | 5.95 | 6.04 | 5.87 | 5.92 | 45.5M |
| 2025-03-14 | 5.75 | 5.90 | 5.68 | 5.89 | 41.2M |
| 2025-03-13 | 5.92 | 5.93 | 5.68 | 5.80 | 42.0M |
| 2025-03-12 | 5.90 | 6.08 | 5.84 | 5.95 | 53.3M |
| 2025-03-11 | 5.71 | 5.90 | 5.67 | 5.84 | 38.0M |
| 2025-03-10 | 5.90 | 5.90 | 5.73 | 5.79 | 35.4M |
| 2025-03-07 | 5.98 | 6.08 | 5.87 | 5.91 | 46.8M |
| 2025-03-06 | 5.79 | 6.08 | 5.77 | 6.01 | 65.0M |
| 2025-03-05 | 5.72 | 5.76 | 5.62 | 5.73 | 34.3M |
| 2025-03-04 | 5.51 | 5.74 | 5.48 | 5.72 | 36.3M |
| 2025-03-03 | 5.67 | 5.76 | 5.53 | 5.60 | 43.0M |
| 2025-02-28 | 5.98 | 6.00 | 5.60 | 5.63 | 59.9M |
| 2025-02-27 | 6.14 | 6.26 | 5.91 | 6.03 | 69.5M |
| 2025-02-26 | 6.30 | 6.36 | 6.11 | 6.18 | 78.5M |
| 2025-02-25 | 6.28 | 6.43 | 6.18 | 6.32 | 58.5M |
| 2025-02-24 | 6.37 | 6.56 | 6.26 | 6.43 | 75.8M |
| 2025-02-21 | 6.24 | 6.38 | 6.16 | 6.35 | 60.4M |
| 2025-02-20 | 6.25 | 6.29 | 6.13 | 6.20 | 47.4M |
| 2025-02-19 | 6.14 | 6.28 | 6.10 | 6.24 | 50.6M |
| 2025-02-18 | 6.40 | 6.49 | 6.09 | 6.13 | 77.4M |
| 2025-02-17 | 6.59 | 6.62 | 6.38 | 6.47 | 94.2M |
| 2025-02-14 | 6.35 | 6.64 | 6.32 | 6.55 | 104.3M |
| 2025-02-13 | 6.44 | 6.51 | 6.24 | 6.39 | 88.7M |
| 2025-02-12 | 6.40 | 6.52 | 6.39 | 6.44 | 89.4M |
| 2025-02-11 | 6.51 | 6.55 | 6.25 | 6.45 | 132.9M |
| 2025-02-10 | 5.91 | 6.66 | 5.88 | 6.64 | 162.8M |
| 2025-02-07 | 5.76 | 5.91 | 5.72 | 5.82 | 63.6M |
| 2025-02-06 | 5.56 | 5.67 | 5.46 | 5.67 | 40.8M |
| 2025-02-05 | 5.49 | 5.61 | 5.40 | 5.55 | 51.8M |
| 2025-01-27 | 5.49 | 5.55 | 5.30 | 5.30 | 27.0M |
| 2025-01-24 | 5.33 | 5.46 | 5.30 | 5.45 | 33.4M |
| 2025-01-23 | 5.37 | 5.55 | 5.30 | 5.30 | 31.8M |
| 2025-01-22 | 5.33 | 5.36 | 5.27 | 5.32 | 19.4M |
| 2025-01-21 | 5.37 | 5.43 | 5.28 | 5.36 | 22.5M |
| 2025-01-20 | 5.35 | 5.40 | 5.27 | 5.35 | 23.6M |
| 2025-01-17 | 5.28 | 5.36 | 5.24 | 5.29 | 23.5M |
| 2025-01-16 | 5.31 | 5.47 | 5.28 | 5.33 | 33.2M |
| 2025-01-15 | 5.27 | 5.34 | 5.18 | 5.26 | 33.3M |
| 2025-01-14 | 4.95 | 5.29 | 4.94 | 5.28 | 40.3M |
| 2025-01-13 | 4.85 | 4.94 | 4.73 | 4.93 | 25.6M |
| 2025-01-10 | 5.07 | 5.18 | 4.90 | 4.91 | 27.4M |
| 2025-01-09 | 5.02 | 5.14 | 4.99 | 5.10 | 25.6M |
| 2025-01-08 | 5.07 | 5.13 | 4.88 | 5.05 | 34.6M |
| 2025-01-07 | 4.99 | 5.10 | 4.99 | 5.09 | 28.4M |
| 2025-01-06 | 5.00 | 5.04 | 4.82 | 4.98 | 33.2M |
| 2025-01-03 | 5.26 | 5.32 | 4.97 | 5.00 | 36.7M |
| 2025-01-02 | 5.40 | 5.49 | 5.17 | 5.24 | 36.9M |