6.25
마지막 업데이트: 2024-08-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-08-01 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-07-31 | 6.65 | 6.80 | 6.00 | 6.25 | 0.1M |
| 2024-07-30 | 6.65 | 6.80 | 6.50 | 6.65 | 0.0M |
| 2024-07-29 | 7.00 | 7.30 | 6.50 | 6.65 | 0.1M |
| 2024-07-26 | 7.15 | 7.12 | 6.63 | 6.80 | 0.0M |
| 2024-07-25 | 7.45 | 7.50 | 6.90 | 7.15 | 0.3M |
| 2024-07-24 | 7.75 | 8.00 | 7.20 | 7.20 | 0.2M |
| 2024-07-23 | 8.10 | 8.20 | 7.60 | 7.80 | 0.2M |
| 2024-07-22 | 8.20 | 8.50 | 8.00 | 8.10 | 1.1M |
| 2024-07-19 | 7.25 | 8.43 | 7.00 | 8.20 | 0.7M |
| 2024-07-18 | 7.30 | 7.49 | 7.28 | 7.30 | 0.0M |
| 2024-07-17 | 7.20 | 7.50 | 7.07 | 7.30 | 0.2M |
| 2024-07-16 | 6.85 | 7.50 | 6.70 | 7.10 | 0.4M |
| 2024-07-15 | 6.65 | 7.00 | 6.50 | 6.75 | 0.4M |
| 2024-07-12 | 6.40 | 6.80 | 6.00 | 6.65 | 0.3M |
| 2024-07-11 | 6.50 | 6.90 | 6.00 | 6.40 | 0.0M |
| 2024-07-10 | 6.75 | 7.00 | 6.00 | 6.50 | 1.3M |
| 2024-07-09 | 5.35 | 7.00 | 5.00 | 6.65 | 1.3M |
| 2024-07-08 | 5.75 | 6.00 | 5.00 | 5.00 | 0.7M |
| 2024-07-05 | 5.85 | 6.30 | 5.50 | 5.75 | 0.9M |
| 2024-07-04 | 4.25 | 8.00 | 4.17 | 5.85 | 9.2M |
| 2024-07-03 | 4.25 | 4.50 | 4.00 | 4.25 | 0.1M |
| 2024-07-02 | 4.25 | 4.50 | 4.00 | 4.25 | 0.1M |
| 2024-07-01 | 4.75 | 5.00 | 4.00 | 4.25 | 0.1M |
| 2024-06-28 | 4.75 | 5.00 | 4.25 | 4.65 | 0.4M |
| 2024-06-27 | 4.75 | 5.00 | 4.50 | 4.75 | 0.0M |
| 2024-06-26 | 4.75 | 5.00 | 4.61 | 4.75 | 0.2M |
| 2024-06-25 | 4.75 | 5.00 | 4.50 | 4.75 | 0.1M |
| 2024-06-24 | 4.75 | 4.60 | 4.60 | 4.75 | 0.0M |
| 2024-06-21 | 4.75 | 5.00 | 4.55 | 4.75 | 0.3M |
| 2024-06-20 | 4.75 | 5.00 | 4.50 | 4.75 | 0.2M |
| 2024-06-19 | 4.85 | 5.00 | 4.50 | 4.75 | 0.3M |
| 2024-06-18 | 5.05 | 5.30 | 4.50 | 4.85 | 0.0M |
| 2024-06-17 | 5.15 | 5.30 | 5.00 | 5.05 | 0.2M |
| 2024-06-14 | 5.15 | 5.30 | 5.00 | 5.15 | 0.1M |
| 2024-06-13 | 5.25 | 5.40 | 5.00 | 5.15 | 0.5M |
| 2024-06-12 | 4.75 | 5.50 | 4.70 | 5.25 | 1.2M |
| 2024-06-11 | 6.15 | 6.30 | 4.75 | 4.80 | 1.4M |
| 2024-06-10 | 6.25 | 6.50 | 6.00 | 6.15 | 0.4M |
| 2024-06-07 | 6.25 | 6.75 | 6.00 | 6.25 | 0.4M |
| 2024-06-06 | 6.00 | 6.50 | 5.50 | 6.25 | 0.6M |
| 2024-06-05 | 6.25 | 6.50 | 5.80 | 6.00 | 0.4M |
| 2024-06-04 | 7.50 | 8.00 | 6.00 | 6.20 | 1.6M |
| 2024-06-03 | 7.50 | 8.00 | 7.14 | 7.50 | 0.2M |
| 2024-05-31 | 6.75 | 8.00 | 6.50 | 7.50 | 0.8M |
| 2024-05-30 | 7.25 | 7.50 | 6.50 | 6.75 | 0.2M |
| 2024-05-29 | 6.25 | 8.00 | 6.00 | 7.25 | 2.0M |
| 2024-05-28 | 7.50 | 8.00 | 5.60 | 6.40 | 1.7M |
| 2024-05-24 | 6.75 | 8.00 | 6.50 | 7.50 | 2.0M |
| 2024-05-23 | 5.25 | 7.50 | 5.00 | 6.75 | 2.2M |
| 2024-05-22 | 5.25 | 5.62 | 5.00 | 5.25 | 0.2M |
| 2024-05-21 | 5.10 | 5.50 | 5.00 | 5.50 | 0.9M |
| 2024-05-20 | 4.90 | 5.50 | 4.80 | 5.10 | 0.7M |
| 2024-05-17 | 3.75 | 5.00 | 3.62 | 4.90 | 1.2M |
| 2024-05-16 | 4.00 | 4.00 | 3.50 | 3.72 | 0.9M |
| 2024-05-15 | 4.25 | 4.50 | 3.84 | 4.02 | 1.5M |
| 2024-05-14 | 4.50 | 4.68 | 4.00 | 4.20 | 0.9M |
| 2024-05-13 | 4.50 | 5.00 | 4.00 | 4.50 | 0.9M |
| 2024-05-10 | 5.00 | 5.04 | 4.00 | 4.50 | 3.7M |
| 2024-05-09 | 5.25 | 5.50 | 5.36 | 5.25 | 0.1M |
| 2024-05-08 | 5.00 | 5.50 | 4.83 | 5.25 | 0.5M |
| 2024-05-07 | 5.25 | 5.50 | 4.55 | 5.36 | 0.6M |
| 2024-05-03 | 5.25 | 5.50 | 5.00 | 5.25 | 0.0M |
| 2024-05-02 | 5.25 | 5.21 | 5.00 | 5.25 | 0.0M |
| 2024-05-01 | 5.25 | 5.50 | 4.85 | 5.25 | 0.2M |
| 2024-04-30 | 5.25 | 5.50 | 5.13 | 5.25 | 0.1M |
| 2024-04-29 | 5.25 | 5.50 | 5.00 | 5.25 | 0.1M |
| 2024-04-26 | 5.75 | 6.00 | 5.12 | 5.50 | 0.5M |
| 2024-04-25 | 5.75 | 6.38 | 6.00 | 5.75 | 0.4M |
| 2024-04-24 | 5.75 | 6.25 | 5.50 | 5.75 | 0.6M |
| 2024-04-23 | 5.75 | 6.00 | 5.60 | 5.60 | 0.1M |
| 2024-04-22 | 5.75 | 6.00 | 5.77 | 5.75 | 0.1M |
| 2024-04-19 | 5.75 | 6.00 | 5.50 | 5.75 | 0.0M |
| 2024-04-18 | 5.75 | 5.95 | 5.75 | 5.75 | 0.0M |
| 2024-04-17 | 5.75 | 5.88 | 5.73 | 5.75 | 0.1M |
| 2024-04-16 | 5.75 | 6.00 | 5.66 | 5.75 | 0.1M |
| 2024-04-15 | 5.75 | 6.00 | 5.63 | 5.75 | 0.2M |
| 2024-04-12 | 5.75 | 6.00 | 5.63 | 5.75 | 0.1M |
| 2024-04-11 | 5.75 | 6.00 | 5.62 | 5.75 | 0.1M |
| 2024-04-10 | 5.75 | 6.00 | 5.62 | 5.75 | 0.1M |
| 2024-04-09 | 5.85 | 6.00 | 5.50 | 5.75 | 0.3M |
| 2024-04-08 | 5.90 | 6.00 | 5.76 | 5.85 | 0.5M |
| 2024-04-05 | 5.75 | 6.00 | 5.50 | 5.90 | 0.6M |
| 2024-04-04 | 5.75 | 6.00 | 5.50 | 5.75 | 0.1M |
| 2024-04-03 | 5.60 | 6.04 | 5.50 | 5.80 | 0.3M |
| 2024-04-02 | 5.40 | 5.90 | 5.00 | 5.60 | 0.2M |
| 2024-03-28 | 5.25 | 5.80 | 5.20 | 5.40 | 0.5M |
| 2024-03-27 | 5.40 | 5.60 | 5.15 | 5.20 | 0.2M |
| 2024-03-26 | 5.85 | 5.82 | 5.25 | 5.40 | 0.9M |
| 2024-03-25 | 6.25 | 6.50 | 5.55 | 5.90 | 0.6M |
| 2024-03-22 | 6.50 | 6.50 | 5.80 | 6.25 | 1.1M |
| 2024-03-21 | 6.00 | 7.00 | 6.00 | 6.48 | 1.8M |
| 2024-03-20 | 4.90 | 6.50 | 4.80 | 6.20 | 4.1M |
| 2024-03-19 | 4.85 | 5.00 | 4.69 | 4.90 | 1.6M |
| 2024-03-18 | 4.75 | 5.50 | 4.63 | 4.85 | 5.2M |
| 2024-03-15 | 4.65 | 4.63 | 4.50 | 4.65 | 0.1M |
| 2024-03-14 | 4.80 | 4.80 | 4.50 | 4.65 | 0.3M |
| 2024-03-13 | 4.95 | 5.00 | 4.70 | 4.80 | 0.3M |
| 2024-03-12 | 5.10 | 5.20 | 4.75 | 4.95 | 0.9M |
| 2024-03-11 | 5.15 | 5.50 | 5.00 | 5.10 | 0.4M |
| 2024-03-08 | 5.45 | 5.50 | 5.00 | 5.15 | 0.9M |
| 2024-03-07 | 6.25 | 6.50 | 5.00 | 5.45 | 7.1M |
| 2024-03-06 | 6.15 | 6.30 | 6.00 | 6.15 | 0.1M |
| 2024-03-05 | 6.20 | 6.30 | 6.01 | 6.15 | 0.1M |
| 2024-03-04 | 6.25 | 6.50 | 6.00 | 6.20 | 0.3M |
| 2024-03-01 | 7.75 | 8.00 | 6.00 | 6.25 | 3.4M |
| 2024-02-29 | 8.50 | 9.00 | 7.55 | 7.80 | 0.6M |
| 2024-02-28 | 8.75 | 9.00 | 8.00 | 8.50 | 0.2M |
| 2024-02-27 | 8.75 | 9.00 | 8.50 | 8.75 | 1.6M |
| 2024-02-26 | 9.25 | 9.07 | 8.50 | 8.75 | 0.3M |
| 2024-02-23 | 9.25 | 9.50 | 8.75 | 9.25 | 0.1M |
| 2024-02-22 | 9.25 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2024-02-21 | 9.25 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2024-02-20 | 9.25 | 9.50 | 9.00 | 9.25 | 0.0M |
| 2024-02-19 | 9.25 | 9.50 | 9.00 | 9.25 | 1.9M |
| 2024-02-16 | 9.25 | 9.28 | 9.00 | 9.25 | 0.5M |
| 2024-02-15 | 9.25 | 9.40 | 9.10 | 9.25 | 0.4M |
| 2024-02-14 | 9.25 | 9.50 | 9.00 | 9.10 | 0.2M |
| 2024-02-13 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2024-02-12 | 9.50 | 9.50 | 9.00 | 9.25 | 2.2M |
| 2024-02-09 | 9.75 | 10.00 | 9.00 | 9.50 | 0.2M |
| 2024-02-08 | 9.75 | 10.00 | 9.50 | 9.75 | 0.1M |
| 2024-02-07 | 9.75 | 10.00 | 9.50 | 9.75 | 0.1M |
| 2024-02-06 | 10.00 | 10.50 | 9.50 | 9.75 | 0.2M |
| 2024-02-05 | 10.00 | 10.08 | 9.62 | 10.00 | 0.2M |
| 2024-02-02 | 10.00 | 10.50 | 9.50 | 10.00 | 0.1M |
| 2024-02-01 | 10.00 | 10.50 | 9.85 | 10.00 | 0.4M |
| 2024-01-31 | 10.25 | 10.50 | 9.66 | 10.00 | 0.3M |
| 2024-01-30 | 10.38 | 10.50 | 10.00 | 10.45 | 0.1M |
| 2024-01-29 | 10.75 | 10.75 | 10.38 | 10.38 | 0.1M |
| 2024-01-26 | 10.75 | 11.00 | 10.52 | 10.60 | 0.3M |
| 2024-01-25 | 10.75 | 11.00 | 10.53 | 10.75 | 0.2M |
| 2024-01-24 | 10.75 | 11.00 | 10.67 | 10.75 | 0.1M |
| 2024-01-23 | 10.75 | 11.00 | 10.50 | 10.75 | 0.0M |
| 2024-01-22 | 10.75 | 11.00 | 10.50 | 10.75 | 0.4M |
| 2024-01-19 | 10.75 | 11.50 | 10.50 | 10.75 | 0.5M |
| 2024-01-18 | 11.75 | 11.52 | 10.72 | 10.75 | 0.6M |
| 2024-01-17 | 11.00 | 11.80 | 11.00 | 11.75 | 3.4M |
| 2024-01-16 | 13.00 | 12.64 | 11.28 | 12.00 | 2.9M |
| 2024-01-15 | 15.50 | 16.00 | 11.50 | 12.00 | 3.7M |
| 2024-01-12 | 15.50 | 16.00 | 15.00 | 15.50 | 0.1M |
| 2024-01-11 | 16.00 | 17.00 | 15.00 | 15.50 | 0.3M |
| 2024-01-10 | 15.50 | 17.00 | 15.31 | 16.00 | 0.4M |
| 2024-01-09 | 16.50 | 17.00 | 15.00 | 15.50 | 0.3M |
| 2024-01-08 | 16.50 | 18.00 | 15.00 | 16.50 | 0.2M |
| 2024-01-05 | 16.50 | 18.00 | 15.83 | 16.50 | 0.1M |
| 2024-01-04 | 16.50 | 18.00 | 15.00 | 16.50 | 0.3M |
| 2024-01-03 | 16.50 | 18.00 | 15.00 | 16.00 | 0.2M |
| 2024-01-02 | 16.00 | 18.00 | 15.00 | 16.50 | 0.3M |