6.25
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.23 | 6.24 | 6.19 | 6.19 | 3,080.2K |
| 09:35 | 6.21 | 6.21 | 6.16 | 6.18 | 3,556.1K |
| 09:40 | 6.17 | 6.20 | 6.16 | 6.18 | 3,261.8K |
| 09:45 | 6.18 | 6.22 | 6.17 | 6.20 | 1,157.6K |
| 09:50 | 6.20 | 6.24 | 6.19 | 6.22 | 1,381.1K |
| 09:55 | 6.22 | 6.27 | 6.20 | 6.25 | 980.3K |
| 10:00 | 6.25 | 6.27 | 6.24 | 6.27 | 1,057.6K |
| 10:05 | 6.27 | 6.28 | 6.25 | 6.27 | 875.0K |
| 10:10 | 6.27 | 6.28 | 6.25 | 6.27 | 1,127.0K |
| 10:15 | 6.26 | 6.27 | 6.23 | 6.23 | 684.2K |
| 10:20 | 6.23 | 6.27 | 6.23 | 6.26 | 368.9K |
| 10:25 | 6.26 | 6.27 | 6.25 | 6.25 | 545.0K |
| 10:30 | 6.26 | 6.27 | 6.26 | 6.27 | 282.8K |
| 10:35 | 6.27 | 6.28 | 6.26 | 6.27 | 554.3K |
| 10:40 | 6.26 | 6.27 | 6.26 | 6.26 | 114.2K |
| 10:45 | 6.26 | 6.27 | 6.25 | 6.26 | 334.4K |
| 10:50 | 6.26 | 6.27 | 6.26 | 6.27 | 157.8K |
| 10:55 | 6.27 | 6.27 | 6.25 | 6.25 | 344.9K |
| 11:00 | 6.25 | 6.27 | 6.25 | 6.26 | 373.2K |
| 11:05 | 6.26 | 6.27 | 6.25 | 6.26 | 143.2K |
| 11:10 | 6.26 | 6.26 | 6.24 | 6.25 | 301.0K |
| 11:15 | 6.24 | 6.26 | 6.24 | 6.25 | 394.5K |
| 11:20 | 6.24 | 6.25 | 6.23 | 6.24 | 143.6K |
| 11:25 | 6.24 | 6.24 | 6.23 | 6.23 | 217.5K |
| 11:30 | 6.23 | 6.23 | 6.23 | 6.23 | 0.4K |
| 13:00 | 6.23 | 6.24 | 6.22 | 6.23 | 496.0K |
| 13:05 | 6.23 | 6.23 | 6.21 | 6.22 | 417.0K |
| 13:10 | 6.22 | 6.23 | 6.21 | 6.23 | 287.3K |
| 13:15 | 6.23 | 6.23 | 6.22 | 6.22 | 91.8K |
| 13:20 | 6.23 | 6.24 | 6.22 | 6.23 | 566.3K |
| 13:25 | 6.23 | 6.23 | 6.22 | 6.23 | 121.4K |
| 13:30 | 6.22 | 6.23 | 6.20 | 6.20 | 2,238.2K |
| 13:35 | 6.21 | 6.22 | 6.18 | 6.19 | 2,489.7K |
| 13:40 | 6.19 | 6.21 | 6.18 | 6.21 | 624.3K |
| 13:45 | 6.21 | 6.22 | 6.20 | 6.22 | 394.2K |
| 13:50 | 6.22 | 6.22 | 6.20 | 6.20 | 758.2K |
| 13:55 | 6.21 | 6.21 | 6.19 | 6.20 | 362.3K |
| 14:00 | 6.20 | 6.20 | 6.18 | 6.20 | 270.4K |
| 14:05 | 6.20 | 6.21 | 6.19 | 6.19 | 464.6K |
| 14:10 | 6.20 | 6.20 | 6.19 | 6.19 | 650.1K |
| 14:15 | 6.19 | 6.20 | 6.19 | 6.19 | 331.1K |
| 14:20 | 6.20 | 6.21 | 6.19 | 6.19 | 663.5K |
| 14:25 | 6.19 | 6.20 | 6.18 | 6.18 | 504.0K |
| 14:30 | 6.18 | 6.20 | 6.17 | 6.17 | 1,030.0K |
| 14:35 | 6.17 | 6.18 | 6.17 | 6.17 | 683.0K |
| 14:40 | 6.18 | 6.18 | 6.17 | 6.17 | 666.6K |
| 14:45 | 6.18 | 6.19 | 6.17 | 6.17 | 900.4K |
| 14:50 | 6.17 | 6.18 | 6.15 | 6.16 | 1,839.3K |
| 14:55 | 6.16 | 6.17 | 6.16 | 6.17 | 399.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.17 | 6.27 | 6.07 | 6.25 | 36.4M |
| 2025-09-26 | 6.23 | 6.28 | 6.15 | 6.16 | 39.0M |
| 2025-09-25 | 6.39 | 6.41 | 6.26 | 6.28 | 33.9M |
| 2025-09-24 | 6.36 | 6.42 | 6.26 | 6.38 | 40.1M |
| 2025-09-23 | 6.60 | 6.61 | 6.29 | 6.39 | 56.5M |
| 2025-09-22 | 6.61 | 6.65 | 6.50 | 6.58 | 65.3M |
| 2025-09-19 | 6.72 | 6.86 | 6.60 | 6.68 | 96.7M |
| 2025-09-18 | 6.44 | 6.99 | 6.40 | 6.69 | 165.5M |
| 2025-09-17 | 6.34 | 6.52 | 6.28 | 6.44 | 93.4M |
| 2025-09-16 | 6.05 | 6.53 | 6.02 | 6.40 | 90.0M |
| 2025-09-15 | 5.99 | 6.05 | 5.96 | 6.01 | 30.2M |
| 2025-09-12 | 5.98 | 6.04 | 5.95 | 5.99 | 31.8M |
| 2025-09-11 | 5.88 | 5.96 | 5.80 | 5.96 | 32.2M |
| 2025-09-10 | 5.95 | 6.00 | 5.87 | 5.90 | 29.5M |
| 2025-09-09 | 6.01 | 6.04 | 5.94 | 5.97 | 33.6M |
| 2025-09-08 | 5.89 | 6.13 | 5.87 | 6.03 | 51.7M |
| 2025-09-05 | 5.88 | 5.89 | 5.81 | 5.88 | 33.6M |
| 2025-09-04 | 5.86 | 5.95 | 5.78 | 5.86 | 38.0M |
| 2025-09-03 | 6.06 | 6.10 | 5.85 | 5.88 | 36.9M |
| 2025-09-02 | 6.18 | 6.19 | 5.96 | 6.03 | 47.7M |
| 2025-09-01 | 6.22 | 6.25 | 6.17 | 6.18 | 40.6M |
| 2025-08-29 | 6.34 | 6.35 | 6.22 | 6.24 | 38.7M |
| 2025-08-28 | 6.34 | 6.39 | 6.15 | 6.34 | 55.0M |
| 2025-08-27 | 6.51 | 6.54 | 6.34 | 6.35 | 76.6M |
| 2025-08-26 | 6.29 | 6.50 | 6.25 | 6.44 | 77.5M |
| 2025-08-25 | 6.32 | 6.36 | 6.22 | 6.28 | 52.0M |
| 2025-08-22 | 6.27 | 6.30 | 6.23 | 6.30 | 42.5M |
| 2025-08-21 | 6.34 | 6.40 | 6.25 | 6.30 | 50.7M |
| 2025-08-20 | 6.33 | 6.36 | 6.24 | 6.35 | 52.1M |
| 2025-08-19 | 6.16 | 6.39 | 6.16 | 6.33 | 91.1M |
| 2025-08-18 | 6.10 | 6.29 | 6.08 | 6.18 | 71.3M |
| 2025-08-15 | 5.98 | 6.08 | 5.96 | 6.06 | 35.0M |
| 2025-08-14 | 6.14 | 6.17 | 5.98 | 5.99 | 58.3M |
| 2025-08-13 | 6.10 | 6.24 | 6.06 | 6.16 | 80.6M |
| 2025-08-12 | 6.04 | 6.07 | 5.98 | 6.00 | 27.9M |
| 2025-08-11 | 6.00 | 6.06 | 5.97 | 6.03 | 38.2M |
| 2025-08-08 | 6.00 | 6.09 | 5.98 | 6.02 | 36.7M |
| 2025-08-07 | 6.09 | 6.12 | 5.97 | 6.01 | 44.2M |
| 2025-08-06 | 6.03 | 6.15 | 5.95 | 6.09 | 62.4M |
| 2025-08-05 | 6.07 | 6.09 | 6.00 | 6.02 | 38.3M |
| 2025-08-04 | 6.05 | 6.08 | 6.00 | 6.07 | 29.5M |
| 2025-08-01 | 6.11 | 6.17 | 6.01 | 6.07 | 51.2M |
| 2025-07-31 | 6.23 | 6.31 | 6.08 | 6.11 | 53.9M |
| 2025-07-30 | 6.29 | 6.33 | 6.12 | 6.17 | 53.3M |
| 2025-07-29 | 6.30 | 6.37 | 6.20 | 6.30 | 63.2M |
| 2025-07-28 | 6.58 | 6.64 | 6.30 | 6.33 | 94.3M |
| 2025-07-25 | 6.48 | 6.61 | 6.40 | 6.55 | 77.9M |
| 2025-07-24 | 6.35 | 6.66 | 6.30 | 6.50 | 124.4M |
| 2025-07-23 | 6.29 | 6.48 | 6.22 | 6.35 | 102.5M |
| 2025-07-22 | 6.35 | 6.39 | 6.20 | 6.30 | 110.0M |
| 2025-07-21 | 6.58 | 6.66 | 6.36 | 6.38 | 200.9M |
| 2025-07-18 | 5.91 | 6.52 | 5.86 | 6.52 | 193.1M |
| 2025-07-17 | 5.62 | 6.12 | 5.58 | 5.93 | 128.1M |
| 2025-07-16 | 5.47 | 5.57 | 5.45 | 5.56 | 28.0M |
| 2025-07-15 | 5.47 | 5.49 | 5.42 | 5.47 | 27.7M |
| 2025-07-14 | 5.53 | 5.55 | 5.42 | 5.47 | 46.9M |
| 2025-07-11 | 5.71 | 5.74 | 5.52 | 5.55 | 75.0M |
| 2025-07-10 | 5.58 | 5.63 | 5.57 | 5.59 | 24.3M |
| 2025-07-09 | 5.62 | 5.65 | 5.58 | 5.58 | 18.9M |
| 2025-07-08 | 5.56 | 5.67 | 5.56 | 5.62 | 22.8M |
| 2025-07-07 | 5.60 | 5.63 | 5.56 | 5.57 | 20.4M |
| 2025-07-04 | 5.66 | 5.74 | 5.57 | 5.61 | 34.4M |
| 2025-07-03 | 5.57 | 5.66 | 5.53 | 5.62 | 28.2M |
| 2025-07-02 | 5.67 | 5.67 | 5.54 | 5.57 | 25.6M |
| 2025-07-01 | 5.59 | 5.65 | 5.53 | 5.63 | 28.7M |
| 2025-06-30 | 5.51 | 5.62 | 5.48 | 5.58 | 37.1M |
| 2025-06-27 | 5.44 | 5.64 | 5.43 | 5.51 | 39.3M |
| 2025-06-26 | 5.43 | 5.50 | 5.38 | 5.43 | 24.0M |
| 2025-06-25 | 5.37 | 5.43 | 5.34 | 5.42 | 25.2M |
| 2025-06-24 | 5.30 | 5.40 | 5.30 | 5.36 | 21.9M |
| 2025-06-23 | 5.23 | 5.31 | 5.20 | 5.28 | 16.0M |
| 2025-06-20 | 5.26 | 5.33 | 5.23 | 5.29 | 21.3M |
| 2025-06-19 | 5.40 | 5.40 | 5.24 | 5.27 | 26.3M |
| 2025-06-18 | 5.42 | 5.44 | 5.35 | 5.39 | 26.7M |
| 2025-06-17 | 5.54 | 5.58 | 5.41 | 5.43 | 30.5M |
| 2025-06-16 | 5.42 | 5.55 | 5.37 | 5.50 | 37.8M |
| 2025-06-13 | 5.52 | 5.52 | 5.35 | 5.46 | 39.4M |
| 2025-06-12 | 5.38 | 5.51 | 5.35 | 5.45 | 29.8M |
| 2025-06-11 | 5.38 | 5.44 | 5.37 | 5.39 | 16.1M |
| 2025-06-10 | 5.48 | 5.48 | 5.34 | 5.39 | 27.7M |
| 2025-06-09 | 5.47 | 5.49 | 5.42 | 5.49 | 23.0M |
| 2025-06-06 | 5.53 | 5.55 | 5.43 | 5.45 | 27.5M |
| 2025-06-05 | 5.67 | 5.73 | 5.59 | 5.61 | 28.3M |
| 2025-06-04 | 5.61 | 5.72 | 5.53 | 5.67 | 47.1M |
| 2025-06-03 | 5.60 | 5.73 | 5.56 | 5.61 | 61.7M |
| 2025-05-30 | 5.65 | 5.94 | 5.62 | 5.62 | 121.6M |
| 2025-05-29 | 5.40 | 5.50 | 5.38 | 5.46 | 26.8M |
| 2025-05-28 | 5.42 | 5.42 | 5.34 | 5.39 | 18.0M |
| 2025-05-27 | 5.32 | 5.44 | 5.28 | 5.43 | 29.4M |
| 2025-05-26 | 5.25 | 5.35 | 5.23 | 5.34 | 19.8M |
| 2025-05-23 | 5.26 | 5.41 | 5.26 | 5.26 | 25.4M |
| 2025-05-22 | 5.29 | 5.32 | 5.23 | 5.27 | 15.8M |
| 2025-05-21 | 5.32 | 5.35 | 5.28 | 5.30 | 12.2M |
| 2025-05-20 | 5.31 | 5.37 | 5.26 | 5.33 | 14.8M |
| 2025-05-19 | 5.30 | 5.33 | 5.27 | 5.32 | 11.5M |
| 2025-05-16 | 5.31 | 5.34 | 5.27 | 5.30 | 13.6M |
| 2025-05-15 | 5.40 | 5.40 | 5.33 | 5.34 | 13.5M |
| 2025-05-14 | 5.35 | 5.41 | 5.32 | 5.39 | 21.1M |
| 2025-05-13 | 5.42 | 5.43 | 5.31 | 5.34 | 19.5M |
| 2025-05-12 | 5.35 | 5.41 | 5.34 | 5.38 | 18.2M |
| 2025-05-09 | 5.36 | 5.40 | 5.30 | 5.32 | 15.0M |
| 2025-05-08 | 5.36 | 5.40 | 5.34 | 5.36 | 19.2M |
| 2025-05-07 | 5.47 | 5.48 | 5.35 | 5.39 | 22.9M |
| 2025-05-06 | 5.30 | 5.49 | 5.29 | 5.43 | 42.9M |
| 2025-04-30 | 5.28 | 5.33 | 5.23 | 5.25 | 29.7M |
| 2025-04-29 | 5.12 | 5.25 | 5.12 | 5.21 | 18.9M |
| 2025-04-28 | 5.16 | 5.16 | 5.05 | 5.14 | 18.1M |
| 2025-04-25 | 5.15 | 5.19 | 5.11 | 5.14 | 14.8M |
| 2025-04-24 | 5.20 | 5.30 | 5.12 | 5.14 | 29.3M |
| 2025-04-23 | 5.19 | 5.24 | 5.03 | 5.21 | 36.3M |
| 2025-04-22 | 5.15 | 5.28 | 5.14 | 5.15 | 19.1M |
| 2025-04-21 | 5.07 | 5.16 | 5.03 | 5.16 | 15.1M |
| 2025-04-18 | 5.06 | 5.11 | 5.04 | 5.08 | 13.2M |
| 2025-04-17 | 5.09 | 5.13 | 5.05 | 5.08 | 18.3M |
| 2025-04-16 | 5.15 | 5.19 | 5.06 | 5.13 | 20.0M |
| 2025-04-15 | 5.14 | 5.18 | 5.10 | 5.17 | 16.4M |
| 2025-04-14 | 5.20 | 5.21 | 5.12 | 5.15 | 20.1M |
| 2025-04-11 | 5.07 | 5.24 | 5.05 | 5.16 | 25.4M |
| 2025-04-10 | 5.10 | 5.22 | 5.04 | 5.13 | 32.4M |
| 2025-04-09 | 4.86 | 5.06 | 4.71 | 5.03 | 38.8M |
| 2025-04-08 | 4.89 | 4.97 | 4.77 | 4.94 | 42.9M |
| 2025-04-07 | 5.15 | 5.20 | 4.88 | 4.88 | 56.8M |
| 2025-04-03 | 5.37 | 5.45 | 5.31 | 5.42 | 22.1M |
| 2025-04-02 | 5.31 | 5.48 | 5.31 | 5.42 | 21.6M |
| 2025-04-01 | 5.36 | 5.38 | 5.29 | 5.34 | 24.8M |
| 2025-03-31 | 5.36 | 5.40 | 5.22 | 5.31 | 38.5M |
| 2025-03-28 | 5.56 | 5.57 | 5.38 | 5.39 | 33.1M |
| 2025-03-27 | 5.50 | 5.60 | 5.45 | 5.56 | 31.9M |
| 2025-03-26 | 5.44 | 5.55 | 5.42 | 5.53 | 20.7M |
| 2025-03-25 | 5.44 | 5.57 | 5.44 | 5.48 | 35.1M |
| 2025-03-24 | 5.55 | 5.57 | 5.37 | 5.46 | 42.6M |
| 2025-03-21 | 5.52 | 5.61 | 5.50 | 5.53 | 36.8M |
| 2025-03-20 | 5.55 | 5.70 | 5.52 | 5.57 | 47.4M |
| 2025-03-19 | 5.57 | 5.63 | 5.50 | 5.53 | 35.0M |
| 2025-03-18 | 5.59 | 5.64 | 5.54 | 5.62 | 37.6M |
| 2025-03-17 | 5.68 | 5.74 | 5.56 | 5.62 | 51.5M |
| 2025-03-14 | 5.44 | 5.71 | 5.40 | 5.64 | 75.4M |
| 2025-03-13 | 5.61 | 5.63 | 5.37 | 5.42 | 64.8M |
| 2025-03-12 | 5.58 | 5.69 | 5.50 | 5.63 | 75.0M |
| 2025-03-11 | 5.39 | 5.60 | 5.35 | 5.56 | 82.7M |
| 2025-03-10 | 5.39 | 5.49 | 5.36 | 5.44 | 123.9M |
| 2025-03-07 | 5.22 | 5.74 | 5.19 | 5.52 | 199.8M |
| 2025-03-06 | 5.14 | 5.26 | 5.14 | 5.22 | 44.7M |
| 2025-03-05 | 5.11 | 5.14 | 5.04 | 5.14 | 33.1M |
| 2025-03-04 | 5.03 | 5.15 | 4.98 | 5.12 | 39.6M |
| 2025-03-03 | 5.00 | 5.11 | 5.00 | 5.08 | 55.1M |
| 2025-02-28 | 5.18 | 5.24 | 5.00 | 5.04 | 79.4M |
| 2025-02-27 | 5.12 | 5.14 | 4.97 | 5.04 | 40.8M |
| 2025-02-26 | 5.11 | 5.14 | 5.07 | 5.12 | 38.2M |
| 2025-02-25 | 5.18 | 5.20 | 5.08 | 5.10 | 54.2M |
| 2025-02-24 | 5.40 | 5.40 | 5.23 | 5.25 | 69.6M |
| 2025-02-21 | 5.36 | 5.48 | 5.33 | 5.40 | 85.5M |
| 2025-02-20 | 5.39 | 5.53 | 5.27 | 5.29 | 97.0M |
| 2025-02-19 | 5.35 | 5.51 | 5.18 | 5.41 | 130.4M |
| 2025-02-18 | 5.63 | 5.82 | 5.28 | 5.35 | 195.9M |
| 2025-02-17 | 5.35 | 5.68 | 5.17 | 5.68 | 195.5M |
| 2025-02-14 | 4.92 | 5.32 | 4.85 | 5.16 | 99.6M |
| 2025-02-13 | 4.83 | 5.05 | 4.81 | 4.92 | 69.2M |
| 2025-02-12 | 4.78 | 4.95 | 4.76 | 4.84 | 55.7M |
| 2025-02-11 | 4.78 | 4.85 | 4.65 | 4.77 | 55.4M |
| 2025-02-10 | 4.80 | 4.84 | 4.71 | 4.76 | 72.6M |
| 2025-02-07 | 4.40 | 4.84 | 4.39 | 4.84 | 77.1M |
| 2025-02-06 | 4.32 | 4.40 | 4.26 | 4.40 | 20.0M |
| 2025-02-05 | 4.31 | 4.37 | 4.30 | 4.32 | 13.8M |
| 2025-01-27 | 4.34 | 4.40 | 4.30 | 4.30 | 15.4M |
| 2025-01-24 | 4.28 | 4.35 | 4.26 | 4.33 | 16.7M |
| 2025-01-23 | 4.30 | 4.37 | 4.28 | 4.28 | 15.7M |
| 2025-01-22 | 4.31 | 4.31 | 4.24 | 4.27 | 12.0M |
| 2025-01-21 | 4.36 | 4.37 | 4.26 | 4.33 | 16.0M |
| 2025-01-20 | 4.39 | 4.41 | 4.31 | 4.33 | 15.0M |
| 2025-01-17 | 4.32 | 4.37 | 4.28 | 4.34 | 13.8M |
| 2025-01-16 | 4.33 | 4.42 | 4.30 | 4.34 | 17.3M |
| 2025-01-15 | 4.34 | 4.36 | 4.26 | 4.31 | 16.5M |
| 2025-01-14 | 4.17 | 4.36 | 4.17 | 4.35 | 25.7M |
| 2025-01-13 | 4.10 | 4.18 | 4.07 | 4.18 | 14.2M |
| 2025-01-10 | 4.23 | 4.26 | 4.11 | 4.12 | 17.5M |
| 2025-01-09 | 4.21 | 4.26 | 4.18 | 4.22 | 15.3M |
| 2025-01-08 | 4.31 | 4.33 | 4.14 | 4.24 | 28.4M |
| 2025-01-07 | 4.29 | 4.34 | 4.25 | 4.32 | 19.5M |
| 2025-01-06 | 4.28 | 4.37 | 4.22 | 4.31 | 20.5M |
| 2025-01-03 | 4.40 | 4.44 | 4.25 | 4.26 | 23.9M |
| 2025-01-02 | 4.52 | 4.56 | 4.35 | 4.40 | 23.3M |