5.18
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.30 | 5.31 | 5.25 | 5.26 | 1,562.7K |
| 09:35 | 5.26 | 5.28 | 5.24 | 5.24 | 1,368.0K |
| 09:40 | 5.24 | 5.24 | 5.22 | 5.22 | 1,224.2K |
| 09:45 | 5.22 | 5.23 | 5.20 | 5.21 | 1,072.4K |
| 09:50 | 5.20 | 5.22 | 5.19 | 5.20 | 1,280.7K |
| 09:55 | 5.20 | 5.21 | 5.17 | 5.17 | 1,031.6K |
| 10:00 | 5.18 | 5.20 | 5.17 | 5.19 | 789.9K |
| 10:05 | 5.19 | 5.20 | 5.18 | 5.18 | 561.1K |
| 10:10 | 5.18 | 5.19 | 5.17 | 5.18 | 899.2K |
| 10:15 | 5.18 | 5.18 | 5.16 | 5.17 | 535.5K |
| 10:20 | 5.17 | 5.18 | 5.16 | 5.17 | 438.5K |
| 10:25 | 5.17 | 5.19 | 5.16 | 5.19 | 296.2K |
| 10:30 | 5.19 | 5.20 | 5.18 | 5.18 | 320.0K |
| 10:35 | 5.19 | 5.19 | 5.18 | 5.18 | 334.3K |
| 10:40 | 5.18 | 5.18 | 5.16 | 5.17 | 961.9K |
| 10:45 | 5.17 | 5.17 | 5.16 | 5.17 | 169.0K |
| 10:50 | 5.17 | 5.17 | 5.16 | 5.16 | 158.3K |
| 10:55 | 5.16 | 5.17 | 5.15 | 5.16 | 932.5K |
| 11:00 | 5.16 | 5.16 | 5.15 | 5.16 | 203.9K |
| 11:05 | 5.16 | 5.16 | 5.15 | 5.15 | 347.7K |
| 11:10 | 5.15 | 5.16 | 5.15 | 5.16 | 488.3K |
| 11:15 | 5.15 | 5.15 | 5.14 | 5.14 | 1,105.9K |
| 11:20 | 5.14 | 5.16 | 5.13 | 5.16 | 153.2K |
| 11:25 | 5.16 | 5.16 | 5.15 | 5.16 | 184.7K |
| 13:00 | 5.16 | 5.16 | 5.14 | 5.14 | 368.6K |
| 13:05 | 5.15 | 5.16 | 5.14 | 5.16 | 248.9K |
| 13:10 | 5.16 | 5.16 | 5.15 | 5.15 | 216.8K |
| 13:15 | 5.15 | 5.16 | 5.14 | 5.15 | 385.6K |
| 13:20 | 5.15 | 5.15 | 5.13 | 5.15 | 524.2K |
| 13:25 | 5.14 | 5.15 | 5.14 | 5.14 | 90.0K |
| 13:30 | 5.14 | 5.15 | 5.13 | 5.14 | 308.1K |
| 13:35 | 5.14 | 5.14 | 5.13 | 5.14 | 103.5K |
| 13:40 | 5.13 | 5.15 | 5.13 | 5.13 | 223.9K |
| 13:45 | 5.13 | 5.15 | 5.13 | 5.14 | 183.4K |
| 13:50 | 5.14 | 5.15 | 5.13 | 5.14 | 214.9K |
| 13:55 | 5.14 | 5.14 | 5.13 | 5.13 | 105.9K |
| 14:00 | 5.13 | 5.14 | 5.13 | 5.13 | 180.3K |
| 14:05 | 5.13 | 5.14 | 5.12 | 5.14 | 840.2K |
| 14:10 | 5.14 | 5.14 | 5.13 | 5.13 | 186.7K |
| 14:15 | 5.13 | 5.14 | 5.13 | 5.13 | 193.8K |
| 14:20 | 5.13 | 5.15 | 5.13 | 5.14 | 252.0K |
| 14:25 | 5.14 | 5.14 | 5.13 | 5.14 | 94.0K |
| 14:30 | 5.14 | 5.14 | 5.13 | 5.14 | 735.1K |
| 14:35 | 5.13 | 5.14 | 5.13 | 5.13 | 274.5K |
| 14:40 | 5.13 | 5.14 | 5.13 | 5.13 | 110.3K |
| 14:45 | 5.14 | 5.14 | 5.13 | 5.14 | 240.1K |
| 14:50 | 5.14 | 5.14 | 5.13 | 5.13 | 769.2K |
| 14:55 | 5.14 | 5.15 | 5.13 | 5.14 | 446.4K |
| 15:40 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.12 | 5.19 | 5.06 | 5.18 | 17.3M |
| 2025-09-26 | 5.02 | 5.21 | 5.00 | 5.11 | 23.8M |
| 2025-09-25 | 5.08 | 5.16 | 5.03 | 5.03 | 17.9M |
| 2025-09-24 | 5.04 | 5.10 | 5.00 | 5.09 | 15.5M |
| 2025-09-23 | 5.14 | 5.15 | 4.97 | 5.03 | 25.6M |
| 2025-09-22 | 5.31 | 5.31 | 5.12 | 5.15 | 23.9M |
| 2025-09-19 | 5.23 | 5.44 | 5.21 | 5.32 | 30.2M |
| 2025-09-18 | 5.37 | 5.40 | 5.17 | 5.20 | 32.0M |
| 2025-09-17 | 5.40 | 5.42 | 5.35 | 5.37 | 18.3M |
| 2025-09-16 | 5.53 | 5.56 | 5.38 | 5.44 | 31.1M |
| 2025-09-15 | 5.39 | 5.69 | 5.39 | 5.53 | 51.0M |
| 2025-09-12 | 5.35 | 5.45 | 5.29 | 5.41 | 26.7M |
| 2025-09-11 | 5.35 | 5.37 | 5.28 | 5.35 | 21.8M |
| 2025-09-10 | 5.37 | 5.40 | 5.27 | 5.37 | 23.8M |
| 2025-09-09 | 5.41 | 5.46 | 5.36 | 5.38 | 36.5M |
| 2025-09-08 | 5.31 | 5.43 | 5.30 | 5.42 | 52.6M |
| 2025-09-05 | 5.00 | 5.30 | 5.00 | 5.28 | 49.5M |
| 2025-09-04 | 4.95 | 5.06 | 4.92 | 4.98 | 21.1M |
| 2025-09-03 | 5.05 | 5.05 | 4.93 | 4.96 | 16.8M |
| 2025-09-02 | 5.10 | 5.12 | 4.98 | 5.05 | 22.0M |
| 2025-09-01 | 5.11 | 5.17 | 5.03 | 5.12 | 20.9M |
| 2025-08-29 | 5.08 | 5.16 | 5.04 | 5.11 | 25.0M |
| 2025-08-28 | 5.10 | 5.15 | 4.96 | 5.08 | 28.4M |
| 2025-08-27 | 5.29 | 5.30 | 5.09 | 5.09 | 45.5M |
| 2025-08-26 | 5.23 | 5.30 | 5.17 | 5.28 | 26.5M |
| 2025-08-25 | 5.26 | 5.28 | 5.20 | 5.24 | 25.2M |
| 2025-08-22 | 5.28 | 5.29 | 5.16 | 5.24 | 23.4M |
| 2025-08-21 | 5.24 | 5.30 | 5.23 | 5.27 | 21.6M |
| 2025-08-20 | 5.17 | 5.29 | 5.17 | 5.26 | 24.5M |
| 2025-08-19 | 5.21 | 5.22 | 5.16 | 5.19 | 18.6M |
| 2025-08-18 | 5.26 | 5.26 | 5.18 | 5.22 | 26.8M |
| 2025-08-15 | 5.22 | 5.40 | 5.19 | 5.23 | 32.6M |
| 2025-08-14 | 5.40 | 5.42 | 5.20 | 5.22 | 28.4M |
| 2025-08-13 | 5.33 | 5.41 | 5.29 | 5.39 | 33.3M |
| 2025-08-12 | 5.42 | 5.43 | 5.22 | 5.25 | 32.1M |
| 2025-08-11 | 5.33 | 5.46 | 5.29 | 5.44 | 36.6M |
| 2025-08-08 | 5.12 | 5.36 | 5.09 | 5.33 | 34.7M |
| 2025-08-07 | 5.16 | 5.17 | 5.07 | 5.12 | 15.5M |
| 2025-08-06 | 5.16 | 5.25 | 5.10 | 5.13 | 19.8M |
| 2025-08-05 | 5.15 | 5.17 | 5.11 | 5.14 | 14.4M |
| 2025-08-04 | 5.20 | 5.20 | 5.14 | 5.16 | 13.7M |
| 2025-08-01 | 5.18 | 5.22 | 5.15 | 5.20 | 11.6M |
| 2025-07-31 | 5.28 | 5.29 | 5.14 | 5.17 | 19.2M |
| 2025-07-30 | 5.34 | 5.37 | 5.25 | 5.28 | 15.1M |
| 2025-07-29 | 5.37 | 5.41 | 5.27 | 5.34 | 18.5M |
| 2025-07-28 | 5.34 | 5.41 | 5.26 | 5.37 | 21.7M |
| 2025-07-25 | 5.37 | 5.42 | 5.31 | 5.34 | 23.6M |
| 2025-07-24 | 5.17 | 5.40 | 5.16 | 5.36 | 36.9M |
| 2025-07-23 | 5.27 | 5.30 | 5.17 | 5.17 | 20.1M |
| 2025-07-22 | 5.18 | 5.27 | 5.13 | 5.27 | 24.1M |
| 2025-07-21 | 5.07 | 5.24 | 5.06 | 5.19 | 29.5M |
| 2025-07-18 | 4.97 | 5.06 | 4.96 | 5.03 | 15.5M |
| 2025-07-17 | 4.96 | 4.98 | 4.90 | 4.96 | 19.5M |
| 2025-07-16 | 5.00 | 5.00 | 4.90 | 4.94 | 27.2M |
| 2025-07-15 | 5.16 | 5.16 | 4.99 | 5.01 | 24.9M |
| 2025-07-14 | 5.16 | 5.20 | 5.13 | 5.16 | 13.5M |
| 2025-07-11 | 5.13 | 5.21 | 5.08 | 5.16 | 21.9M |
| 2025-07-10 | 5.10 | 5.15 | 5.10 | 5.11 | 16.0M |
| 2025-07-09 | 5.13 | 5.18 | 5.09 | 5.11 | 17.0M |
| 2025-07-08 | 4.97 | 5.16 | 4.97 | 5.13 | 27.0M |
| 2025-07-07 | 4.96 | 4.98 | 4.93 | 4.98 | 11.0M |
| 2025-07-04 | 5.04 | 5.07 | 4.94 | 4.96 | 24.3M |
| 2025-07-03 | 5.00 | 5.07 | 4.95 | 5.04 | 22.8M |
| 2025-07-02 | 5.04 | 5.12 | 5.00 | 5.01 | 21.9M |
| 2025-07-01 | 4.96 | 5.06 | 4.95 | 5.05 | 31.0M |
| 2025-06-30 | 4.87 | 5.00 | 4.81 | 4.96 | 28.0M |
| 2025-06-27 | 4.86 | 5.03 | 4.85 | 4.88 | 25.8M |
| 2025-06-26 | 4.83 | 4.88 | 4.80 | 4.82 | 21.6M |
| 2025-06-25 | 4.80 | 4.86 | 4.78 | 4.81 | 22.8M |
| 2025-06-24 | 4.64 | 4.94 | 4.61 | 4.82 | 39.6M |
| 2025-06-23 | 4.50 | 4.65 | 4.48 | 4.65 | 16.6M |
| 2025-06-20 | 4.59 | 4.61 | 4.52 | 4.52 | 14.7M |
| 2025-06-19 | 4.72 | 4.75 | 4.58 | 4.60 | 23.3M |
| 2025-06-18 | 4.75 | 4.80 | 4.71 | 4.74 | 20.9M |
| 2025-06-17 | 4.64 | 4.81 | 4.64 | 4.78 | 28.3M |
| 2025-06-16 | 4.66 | 4.67 | 4.62 | 4.64 | 11.0M |
| 2025-06-13 | 4.64 | 4.70 | 4.63 | 4.65 | 16.3M |
| 2025-06-12 | 4.68 | 4.69 | 4.62 | 4.66 | 12.6M |
| 2025-06-11 | 4.67 | 4.70 | 4.66 | 4.69 | 9.9M |
| 2025-06-10 | 4.71 | 4.72 | 4.61 | 4.67 | 14.7M |
| 2025-06-09 | 4.69 | 4.72 | 4.64 | 4.71 | 16.0M |
| 2025-06-06 | 4.59 | 4.70 | 4.58 | 4.67 | 19.4M |
| 2025-06-05 | 4.64 | 4.70 | 4.57 | 4.59 | 14.1M |
| 2025-06-04 | 4.55 | 4.60 | 4.54 | 4.59 | 10.6M |
| 2025-06-03 | 4.55 | 4.58 | 4.53 | 4.55 | 8.1M |
| 2025-05-30 | 4.61 | 4.63 | 4.55 | 4.56 | 10.7M |
| 2025-05-29 | 4.61 | 4.63 | 4.59 | 4.61 | 13.9M |
| 2025-05-28 | 4.55 | 4.72 | 4.55 | 4.59 | 22.6M |
| 2025-05-27 | 4.51 | 4.57 | 4.48 | 4.57 | 10.2M |
| 2025-05-26 | 4.49 | 4.55 | 4.49 | 4.54 | 9.4M |
| 2025-05-23 | 4.52 | 4.60 | 4.51 | 4.51 | 12.6M |
| 2025-05-22 | 4.60 | 4.62 | 4.52 | 4.53 | 13.8M |
| 2025-05-21 | 4.63 | 4.68 | 4.61 | 4.62 | 12.3M |
| 2025-05-20 | 4.65 | 4.69 | 4.59 | 4.64 | 16.6M |
| 2025-05-19 | 4.61 | 4.69 | 4.61 | 4.66 | 18.0M |
| 2025-05-16 | 4.59 | 4.63 | 4.57 | 4.62 | 13.6M |
| 2025-05-15 | 4.63 | 4.70 | 4.57 | 4.60 | 16.1M |
| 2025-05-14 | 4.56 | 4.67 | 4.55 | 4.64 | 24.9M |
| 2025-05-13 | 4.55 | 4.62 | 4.51 | 4.58 | 21.1M |
| 2025-05-12 | 4.52 | 4.58 | 4.51 | 4.53 | 17.4M |
| 2025-05-09 | 4.55 | 4.57 | 4.47 | 4.47 | 16.4M |
| 2025-05-08 | 4.54 | 4.58 | 4.50 | 4.55 | 19.9M |
| 2025-05-07 | 4.53 | 4.58 | 4.48 | 4.57 | 24.8M |
| 2025-05-06 | 4.41 | 4.49 | 4.39 | 4.49 | 24.9M |
| 2025-04-30 | 4.51 | 4.54 | 4.37 | 4.38 | 32.9M |
| 2025-04-29 | 4.47 | 4.55 | 4.45 | 4.51 | 39.6M |
| 2025-04-28 | 4.60 | 4.64 | 4.44 | 4.45 | 72.9M |
| 2025-04-25 | 4.53 | 4.75 | 4.45 | 4.75 | 109.8M |
| 2025-04-24 | 4.33 | 4.42 | 4.23 | 4.32 | 28.9M |
| 2025-04-23 | 4.16 | 4.54 | 4.13 | 4.44 | 34.0M |
| 2025-04-22 | 4.10 | 4.15 | 4.09 | 4.14 | 7.0M |
| 2025-04-21 | 4.09 | 4.12 | 4.08 | 4.12 | 6.5M |
| 2025-04-18 | 4.12 | 4.13 | 4.08 | 4.11 | 5.1M |
| 2025-04-17 | 4.07 | 4.17 | 4.06 | 4.11 | 9.0M |
| 2025-04-16 | 4.17 | 4.17 | 4.01 | 4.09 | 10.4M |
| 2025-04-15 | 4.19 | 4.20 | 4.14 | 4.17 | 5.5M |
| 2025-04-14 | 4.16 | 4.22 | 4.15 | 4.18 | 11.2M |
| 2025-04-11 | 4.11 | 4.23 | 4.09 | 4.14 | 11.4M |
| 2025-04-10 | 4.20 | 4.23 | 4.12 | 4.14 | 12.7M |
| 2025-04-09 | 3.96 | 4.18 | 3.81 | 4.12 | 19.8M |
| 2025-04-08 | 4.06 | 4.11 | 3.96 | 4.01 | 17.2M |
| 2025-04-07 | 4.31 | 4.31 | 4.04 | 4.04 | 25.3M |
| 2025-04-03 | 4.45 | 4.51 | 4.42 | 4.49 | 9.6M |
| 2025-04-02 | 4.50 | 4.51 | 4.44 | 4.48 | 8.7M |
| 2025-04-01 | 4.43 | 4.55 | 4.41 | 4.50 | 13.9M |
| 2025-03-31 | 4.49 | 4.51 | 4.36 | 4.40 | 15.5M |
| 2025-03-28 | 4.66 | 4.66 | 4.51 | 4.52 | 14.8M |
| 2025-03-27 | 4.66 | 4.73 | 4.63 | 4.66 | 14.8M |
| 2025-03-26 | 4.62 | 4.70 | 4.61 | 4.66 | 20.1M |
| 2025-03-25 | 4.53 | 4.64 | 4.50 | 4.62 | 18.8M |
| 2025-03-24 | 4.61 | 4.62 | 4.45 | 4.53 | 17.7M |
| 2025-03-21 | 4.62 | 4.65 | 4.57 | 4.61 | 14.3M |
| 2025-03-20 | 4.51 | 4.68 | 4.50 | 4.62 | 23.7M |
| 2025-03-19 | 4.50 | 4.57 | 4.49 | 4.53 | 14.9M |
| 2025-03-18 | 4.48 | 4.53 | 4.46 | 4.52 | 16.7M |
| 2025-03-17 | 4.47 | 4.50 | 4.46 | 4.47 | 12.2M |
| 2025-03-14 | 4.42 | 4.47 | 4.38 | 4.46 | 14.5M |
| 2025-03-13 | 4.47 | 4.48 | 4.38 | 4.43 | 12.7M |
| 2025-03-12 | 4.43 | 4.49 | 4.41 | 4.45 | 18.0M |
| 2025-03-11 | 4.34 | 4.42 | 4.31 | 4.42 | 14.4M |
| 2025-03-10 | 4.36 | 4.40 | 4.33 | 4.36 | 10.5M |
| 2025-03-07 | 4.33 | 4.39 | 4.32 | 4.35 | 12.9M |
| 2025-03-06 | 4.31 | 4.35 | 4.27 | 4.34 | 13.7M |
| 2025-03-05 | 4.37 | 4.38 | 4.27 | 4.30 | 12.5M |
| 2025-03-04 | 4.35 | 4.41 | 4.31 | 4.37 | 16.4M |
| 2025-03-03 | 4.34 | 4.47 | 4.33 | 4.36 | 21.5M |
| 2025-02-28 | 4.37 | 4.41 | 4.31 | 4.32 | 10.8M |
| 2025-02-27 | 4.40 | 4.42 | 4.33 | 4.38 | 12.8M |
| 2025-02-26 | 4.35 | 4.48 | 4.33 | 4.41 | 21.5M |
| 2025-02-25 | 4.33 | 4.35 | 4.28 | 4.29 | 10.2M |
| 2025-02-24 | 4.32 | 4.36 | 4.29 | 4.35 | 11.4M |
| 2025-02-21 | 4.29 | 4.31 | 4.25 | 4.31 | 12.8M |
| 2025-02-20 | 4.28 | 4.33 | 4.26 | 4.30 | 10.1M |
| 2025-02-19 | 4.28 | 4.31 | 4.24 | 4.31 | 12.9M |
| 2025-02-18 | 4.38 | 4.39 | 4.25 | 4.27 | 12.1M |
| 2025-02-17 | 4.36 | 4.39 | 4.33 | 4.37 | 10.6M |
| 2025-02-14 | 4.39 | 4.42 | 4.32 | 4.33 | 11.5M |
| 2025-02-13 | 4.47 | 4.52 | 4.38 | 4.38 | 14.5M |
| 2025-02-12 | 4.44 | 4.51 | 4.42 | 4.48 | 18.9M |
| 2025-02-11 | 4.49 | 4.52 | 4.37 | 4.42 | 26.7M |
| 2025-02-10 | 4.17 | 4.38 | 4.17 | 4.36 | 28.7M |
| 2025-02-07 | 4.13 | 4.19 | 4.11 | 4.17 | 15.6M |
| 2025-02-06 | 4.09 | 4.12 | 4.07 | 4.12 | 11.0M |
| 2025-02-05 | 4.11 | 4.14 | 4.06 | 4.10 | 7.7M |
| 2025-01-27 | 4.10 | 4.20 | 4.09 | 4.11 | 9.4M |
| 2025-01-24 | 4.05 | 4.13 | 4.03 | 4.09 | 8.9M |
| 2025-01-23 | 4.06 | 4.23 | 4.06 | 4.07 | 17.9M |
| 2025-01-22 | 4.16 | 4.17 | 3.99 | 4.03 | 21.6M |
| 2025-01-21 | 4.36 | 4.38 | 4.26 | 4.27 | 12.0M |
| 2025-01-20 | 4.39 | 4.41 | 4.31 | 4.36 | 8.5M |
| 2025-01-17 | 4.26 | 4.40 | 4.25 | 4.37 | 19.6M |
| 2025-01-16 | 4.29 | 4.34 | 4.22 | 4.28 | 13.3M |
| 2025-01-15 | 4.27 | 4.28 | 4.17 | 4.27 | 12.8M |
| 2025-01-14 | 4.18 | 4.29 | 4.18 | 4.28 | 11.1M |
| 2025-01-13 | 4.21 | 4.25 | 4.15 | 4.19 | 10.0M |
| 2025-01-10 | 4.35 | 4.39 | 4.23 | 4.23 | 11.7M |
| 2025-01-09 | 4.35 | 4.43 | 4.35 | 4.36 | 7.7M |
| 2025-01-08 | 4.41 | 4.43 | 4.31 | 4.37 | 8.3M |
| 2025-01-07 | 4.42 | 4.46 | 4.39 | 4.44 | 7.4M |
| 2025-01-06 | 4.40 | 4.46 | 4.29 | 4.43 | 12.4M |
| 2025-01-03 | 4.51 | 4.57 | 4.35 | 4.41 | 15.2M |
| 2025-01-02 | 4.56 | 4.60 | 4.44 | 4.51 | 14.8M |