4.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.05 | 4.06 | 4.03 | 4.05 | 1,539.0K |
| 09:35 | 4.04 | 4.05 | 4.03 | 4.04 | 542.0K |
| 09:40 | 4.05 | 4.09 | 4.05 | 4.09 | 2,090.0K |
| 09:45 | 4.08 | 4.08 | 4.06 | 4.06 | 568.0K |
| 09:50 | 4.05 | 4.06 | 4.05 | 4.06 | 625.0K |
| 09:55 | 4.07 | 4.07 | 4.06 | 4.07 | 584.0K |
| 10:00 | 4.06 | 4.08 | 4.06 | 4.08 | 435.0K |
| 10:05 | 4.07 | 4.08 | 4.07 | 4.07 | 880.0K |
| 10:10 | 4.08 | 4.08 | 4.06 | 4.06 | 1,163.0K |
| 10:15 | 4.07 | 4.12 | 4.07 | 4.12 | 4,462.0K |
| 10:20 | 4.13 | 4.14 | 4.10 | 4.12 | 2,511.0K |
| 10:25 | 4.13 | 4.14 | 4.12 | 4.13 | 1,951.1K |
| 10:30 | 4.12 | 4.17 | 4.12 | 4.16 | 3,316.0K |
| 10:35 | 4.16 | 4.17 | 4.15 | 4.16 | 3,232.0K |
| 10:40 | 4.17 | 4.19 | 4.14 | 4.18 | 4,231.9K |
| 10:45 | 4.19 | 4.23 | 4.18 | 4.19 | 4,675.0K |
| 10:50 | 4.20 | 4.20 | 4.18 | 4.19 | 1,973.0K |
| 10:55 | 4.18 | 4.22 | 4.17 | 4.21 | 2,247.0K |
| 11:00 | 4.22 | 4.22 | 4.19 | 4.20 | 2,662.0K |
| 11:05 | 4.20 | 4.21 | 4.18 | 4.18 | 1,894.0K |
| 11:10 | 4.17 | 4.18 | 4.17 | 4.18 | 829.0K |
| 11:15 | 4.17 | 4.18 | 4.14 | 4.15 | 1,846.0K |
| 11:20 | 4.14 | 4.16 | 4.14 | 4.16 | 336.0K |
| 11:25 | 4.15 | 4.16 | 4.14 | 4.15 | 1,105.0K |
| 11:30 | 4.16 | 4.16 | 4.15 | 4.15 | 540.0K |
| 11:35 | 4.14 | 4.14 | 4.14 | 4.14 | 436.0K |
| 11:40 | 4.15 | 4.15 | 4.14 | 4.14 | 300.0K |
| 11:45 | 4.15 | 4.15 | 4.14 | 4.14 | 24.0K |
| 11:50 | 4.15 | 4.15 | 4.15 | 4.15 | 278.0K |
| 11:55 | 4.16 | 4.16 | 4.15 | 4.15 | 261.0K |
| 13:00 | 4.15 | 4.15 | 4.14 | 4.15 | 921.0K |
| 13:05 | 4.14 | 4.17 | 4.14 | 4.16 | 819.0K |
| 13:10 | 4.17 | 4.17 | 4.15 | 4.15 | 172.0K |
| 13:15 | 4.16 | 4.16 | 4.15 | 4.15 | 510.0K |
| 13:20 | 4.16 | 4.16 | 4.15 | 4.16 | 384.0K |
| 13:25 | 4.15 | 4.16 | 4.15 | 4.16 | 144.0K |
| 13:30 | 4.15 | 4.16 | 4.15 | 4.15 | 260.0K |
| 13:35 | 4.14 | 4.15 | 4.14 | 4.14 | 400.0K |
| 13:40 | 4.13 | 4.13 | 4.13 | 4.13 | 301.0K |
| 13:45 | 4.14 | 4.15 | 4.13 | 4.15 | 553.0K |
| 13:50 | 4.15 | 4.16 | 4.14 | 4.14 | 344.0K |
| 13:55 | 4.13 | 4.14 | 4.13 | 4.13 | 861.0K |
| 14:00 | 4.14 | 4.14 | 4.12 | 4.13 | 584.0K |
| 14:05 | 4.12 | 4.13 | 4.12 | 4.12 | 311.0K |
| 14:10 | 4.13 | 4.13 | 4.13 | 4.13 | 107.0K |
| 14:15 | 4.12 | 4.13 | 4.12 | 4.12 | 83.0K |
| 14:20 | 4.13 | 4.13 | 4.13 | 4.13 | 583.0K |
| 14:25 | 4.12 | 4.12 | 4.12 | 4.12 | 216.0K |
| 14:30 | 4.13 | 4.13 | 4.11 | 4.12 | 914.0K |
| 14:35 | 4.11 | 4.12 | 4.11 | 4.12 | 407.0K |
| 14:40 | 4.11 | 4.12 | 4.11 | 4.12 | 396.0K |
| 14:45 | 4.13 | 4.14 | 4.13 | 4.13 | 291.0K |
| 14:50 | 4.14 | 4.14 | 4.14 | 4.14 | 255.0K |
| 14:55 | 4.13 | 4.13 | 4.12 | 4.12 | 684.0K |
| 15:00 | 4.13 | 4.13 | 4.10 | 4.10 | 1,356.0K |
| 15:05 | 4.11 | 4.11 | 4.10 | 4.11 | 361.0K |
| 15:10 | 4.10 | 4.11 | 4.10 | 4.11 | 381.0K |
| 15:15 | 4.10 | 4.10 | 4.09 | 4.10 | 546.0K |
| 15:20 | 4.09 | 4.10 | 4.09 | 4.09 | 1,007.0K |
| 15:25 | 4.08 | 4.09 | 4.08 | 4.08 | 377.0K |
| 15:30 | 4.09 | 4.10 | 4.09 | 4.10 | 287.0K |
| 15:35 | 4.09 | 4.10 | 4.09 | 4.09 | 200.0K |
| 15:40 | 4.10 | 4.10 | 4.08 | 4.08 | 420.0K |
| 15:45 | 4.09 | 4.09 | 4.08 | 4.08 | 230.0K |
| 15:50 | 4.09 | 4.10 | 4.09 | 4.10 | 955.0K |
| 15:55 | 4.09 | 4.11 | 4.09 | 4.10 | 1,906.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.06 | 4.23 | 4.03 | 4.10 | 66.1M |
| 2025-09-25 | 4.07 | 4.08 | 4.01 | 4.04 | 35.3M |
| 2025-09-24 | 4.02 | 4.09 | 3.97 | 4.09 | 32.7M |
| 2025-09-23 | 4.12 | 4.14 | 3.93 | 4.02 | 41.1M |
| 2025-09-22 | 4.13 | 4.13 | 4.04 | 4.10 | 36.8M |
| 2025-09-19 | 3.98 | 4.18 | 3.97 | 4.11 | 109.4M |
| 2025-09-18 | 3.98 | 4.04 | 3.88 | 3.95 | 53.3M |
| 2025-09-17 | 3.96 | 3.98 | 3.91 | 3.98 | 35.7M |
| 2025-09-16 | 3.95 | 3.97 | 3.88 | 3.94 | 32.3M |
| 2025-09-15 | 4.00 | 4.03 | 3.92 | 3.95 | 39.4M |
| 2025-09-12 | 4.05 | 4.07 | 3.99 | 4.01 | 40.8M |
| 2025-09-11 | 3.99 | 4.05 | 3.94 | 4.03 | 40.1M |
| 2025-09-10 | 4.00 | 4.04 | 3.97 | 3.98 | 37.4M |
| 2025-09-09 | 4.07 | 4.08 | 3.96 | 3.97 | 53.4M |
| 2025-09-08 | 4.08 | 4.09 | 4.02 | 4.05 | 43.9M |
| 2025-09-05 | 4.07 | 4.12 | 4.05 | 4.08 | 33.9M |
| 2025-09-04 | 4.21 | 4.23 | 4.03 | 4.05 | 39.7M |
| 2025-09-03 | 4.36 | 4.43 | 4.17 | 4.18 | 53.2M |
| 2025-09-02 | 4.36 | 4.36 | 4.19 | 4.36 | 59.5M |
| 2025-09-01 | 4.36 | 4.41 | 4.30 | 4.36 | 74.8M |
| 2025-08-29 | 4.50 | 4.53 | 4.35 | 4.42 | 71.1M |
| 2025-08-28 | 4.53 | 4.59 | 4.41 | 4.54 | 54.0M |
| 2025-08-27 | 4.77 | 4.77 | 4.49 | 4.51 | 57.3M |
| 2025-08-26 | 4.81 | 4.81 | 4.70 | 4.72 | 33.6M |
| 2025-08-25 | 4.71 | 4.84 | 4.70 | 4.81 | 57.6M |
| 2025-08-22 | 4.52 | 4.71 | 4.51 | 4.70 | 50.2M |
| 2025-08-21 | 4.52 | 4.59 | 4.46 | 4.52 | 35.9M |
| 2025-08-20 | 4.49 | 4.58 | 4.42 | 4.50 | 51.4M |
| 2025-08-19 | 4.85 | 4.85 | 4.44 | 4.45 | 114.0M |
| 2025-08-18 | 4.76 | 4.84 | 4.74 | 4.82 | 40.7M |
| 2025-08-15 | 4.66 | 4.74 | 4.63 | 4.74 | 29.9M |
| 2025-08-14 | 4.78 | 4.81 | 4.61 | 4.67 | 44.9M |
| 2025-08-13 | 4.72 | 4.82 | 4.71 | 4.76 | 24.8M |
| 2025-08-12 | 4.75 | 4.75 | 4.63 | 4.69 | 24.0M |
| 2025-08-11 | 4.74 | 4.77 | 4.68 | 4.72 | 28.7M |
| 2025-08-08 | 4.77 | 4.79 | 4.69 | 4.72 | 25.1M |
| 2025-08-07 | 4.92 | 4.92 | 4.72 | 4.76 | 33.4M |
| 2025-08-06 | 4.86 | 5.01 | 4.81 | 4.86 | 62.7M |
| 2025-08-05 | 4.86 | 4.96 | 4.80 | 4.85 | 50.2M |
| 2025-08-04 | 4.57 | 4.85 | 4.55 | 4.84 | 74.0M |
| 2025-08-01 | 4.68 | 4.69 | 4.52 | 4.54 | 32.9M |
| 2025-07-31 | 4.77 | 4.79 | 4.59 | 4.64 | 50.4M |
| 2025-07-30 | 4.91 | 4.96 | 4.71 | 4.77 | 56.6M |
| 2025-07-29 | 4.71 | 4.93 | 4.63 | 4.93 | 59.9M |
| 2025-07-28 | 4.75 | 4.85 | 4.68 | 4.71 | 26.4M |
| 2025-07-25 | 4.77 | 4.80 | 4.69 | 4.73 | 22.6M |
| 2025-07-24 | 4.65 | 4.80 | 4.63 | 4.79 | 44.4M |
| 2025-07-23 | 4.65 | 4.69 | 4.56 | 4.65 | 36.5M |
| 2025-07-22 | 4.66 | 4.73 | 4.60 | 4.65 | 34.8M |
| 2025-07-21 | 4.56 | 4.70 | 4.54 | 4.65 | 51.0M |
| 2025-07-18 | 4.54 | 4.59 | 4.47 | 4.55 | 43.6M |
| 2025-07-17 | 4.38 | 4.58 | 4.32 | 4.53 | 52.8M |
| 2025-07-16 | 4.41 | 4.41 | 4.33 | 4.35 | 18.9M |
| 2025-07-15 | 4.45 | 4.49 | 4.33 | 4.40 | 37.0M |
| 2025-07-14 | 4.43 | 4.54 | 4.42 | 4.44 | 32.3M |
| 2025-07-11 | 4.43 | 4.52 | 4.38 | 4.42 | 38.5M |
| 2025-07-10 | 4.41 | 4.42 | 4.35 | 4.42 | 22.1M |
| 2025-07-09 | 4.31 | 4.48 | 4.25 | 4.41 | 58.5M |
| 2025-07-08 | 4.30 | 4.32 | 4.26 | 4.31 | 22.9M |
| 2025-07-07 | 4.30 | 4.30 | 4.22 | 4.29 | 25.1M |
| 2025-07-04 | 4.39 | 4.39 | 4.21 | 4.26 | 34.4M |
| 2025-07-03 | 4.38 | 4.46 | 4.31 | 4.37 | 33.3M |
| 2025-07-02 | 4.43 | 4.46 | 4.30 | 4.36 | 51.1M |
| 2025-06-30 | 4.30 | 4.51 | 4.29 | 4.43 | 103.3M |
| 2025-06-27 | 4.26 | 4.37 | 4.23 | 4.26 | 44.1M |
| 2025-06-26 | 4.18 | 4.33 | 4.14 | 4.24 | 84.5M |
| 2025-06-25 | 4.04 | 4.18 | 4.04 | 4.17 | 49.7M |
| 2025-06-24 | 4.00 | 4.06 | 3.95 | 4.04 | 35.3M |
| 2025-06-23 | 4.05 | 4.09 | 4.01 | 4.06 | 20.1M |
| 2025-06-20 | 4.03 | 4.06 | 3.97 | 4.00 | 25.6M |
| 2025-06-19 | 4.17 | 4.17 | 3.96 | 4.03 | 40.7M |
| 2025-06-18 | 4.18 | 4.24 | 4.13 | 4.17 | 41.5M |
| 2025-06-17 | 4.22 | 4.22 | 4.12 | 4.17 | 31.3M |
| 2025-06-16 | 4.31 | 4.31 | 4.16 | 4.22 | 52.1M |
| 2025-06-13 | 4.11 | 4.30 | 4.11 | 4.24 | 149.5M |
| 2025-06-12 | 4.05 | 4.08 | 3.98 | 4.03 | 21.3M |
| 2025-06-11 | 4.05 | 4.08 | 4.01 | 4.03 | 18.6M |
| 2025-06-10 | 4.15 | 4.15 | 3.98 | 4.03 | 33.1M |
| 2025-06-09 | 4.03 | 4.15 | 4.03 | 4.12 | 41.3M |
| 2025-06-06 | 4.06 | 4.15 | 3.98 | 4.01 | 46.4M |
| 2025-06-05 | 4.05 | 4.07 | 3.98 | 4.00 | 30.4M |
| 2025-06-04 | 4.00 | 4.04 | 3.97 | 4.03 | 23.2M |
| 2025-06-03 | 3.94 | 4.07 | 3.94 | 3.97 | 48.3M |
| 2025-06-02 | 3.98 | 4.02 | 3.81 | 3.95 | 13.9M |
| 2025-05-30 | 3.95 | 3.96 | 3.84 | 3.95 | 45.7M |
| 2025-05-29 | 3.87 | 3.97 | 3.86 | 3.95 | 29.1M |
| 2025-05-28 | 3.88 | 3.90 | 3.83 | 3.85 | 16.0M |
| 2025-05-27 | 3.88 | 3.88 | 3.80 | 3.86 | 21.3M |
| 2025-05-26 | 3.89 | 3.91 | 3.81 | 3.88 | 23.6M |
| 2025-05-23 | 3.88 | 3.90 | 3.83 | 3.85 | 25.7M |
| 2025-05-22 | 3.86 | 3.98 | 3.83 | 3.85 | 45.7M |
| 2025-05-21 | 3.88 | 3.95 | 3.85 | 3.94 | 38.6M |
| 2025-05-20 | 3.97 | 3.97 | 3.83 | 3.88 | 64.4M |
| 2025-05-19 | 3.97 | 4.03 | 3.92 | 3.96 | 37.5M |
| 2025-05-16 | 3.94 | 4.02 | 3.91 | 3.95 | 39.3M |
| 2025-05-15 | 4.05 | 4.09 | 3.90 | 3.92 | 60.3M |
| 2025-05-14 | 4.09 | 4.10 | 3.97 | 4.00 | 57.3M |
| 2025-05-13 | 4.20 | 4.21 | 4.02 | 4.05 | 83.7M |
| 2025-05-12 | 3.94 | 4.39 | 3.85 | 4.17 | 377.1M |
| 2025-05-09 | 4.09 | 4.09 | 3.83 | 3.87 | 122.7M |
| 2025-05-08 | 3.89 | 4.10 | 3.80 | 4.09 | 181.0M |
| 2025-05-07 | 3.71 | 3.99 | 3.70 | 3.85 | 180.1M |
| 2025-05-06 | 3.61 | 3.63 | 3.56 | 3.62 | 16.8M |
| 2025-05-02 | 3.55 | 3.63 | 3.55 | 3.61 | 6.4M |
| 2025-04-30 | 3.57 | 3.58 | 3.50 | 3.56 | 23.3M |
| 2025-04-29 | 3.55 | 3.60 | 3.50 | 3.53 | 21.2M |
| 2025-04-28 | 3.63 | 3.63 | 3.54 | 3.58 | 12.7M |
| 2025-04-25 | 3.64 | 3.64 | 3.57 | 3.59 | 19.5M |
| 2025-04-24 | 3.62 | 3.64 | 3.57 | 3.61 | 18.8M |
| 2025-04-23 | 3.65 | 3.68 | 3.58 | 3.62 | 22.3M |
| 2025-04-22 | 3.58 | 3.64 | 3.55 | 3.61 | 20.4M |
| 2025-04-17 | 3.48 | 3.57 | 3.46 | 3.54 | 22.2M |
| 2025-04-16 | 3.54 | 3.60 | 3.44 | 3.48 | 28.7M |
| 2025-04-15 | 3.58 | 3.58 | 3.51 | 3.51 | 26.9M |
| 2025-04-14 | 3.56 | 3.59 | 3.50 | 3.56 | 35.0M |
| 2025-04-11 | 3.47 | 3.58 | 3.41 | 3.52 | 65.5M |
| 2025-04-10 | 3.45 | 3.54 | 3.39 | 3.44 | 62.5M |
| 2025-04-09 | 3.08 | 3.40 | 3.03 | 3.37 | 141.6M |
| 2025-04-08 | 3.11 | 3.18 | 3.03 | 3.12 | 65.0M |
| 2025-04-07 | 3.35 | 3.36 | 3.02 | 3.04 | 129.0M |
| 2025-04-03 | 3.63 | 3.69 | 3.59 | 3.59 | 72.5M |
| 2025-04-02 | 3.66 | 3.74 | 3.58 | 3.70 | 519.8M |
| 2025-04-01 | 3.93 | 4.02 | 3.93 | 3.97 | 14.5M |
| 2025-03-31 | 3.98 | 4.00 | 3.85 | 3.90 | 38.7M |
| 2025-03-28 | 4.12 | 4.12 | 4.01 | 4.07 | 22.4M |
| 2025-03-27 | 4.10 | 4.12 | 4.04 | 4.09 | 10.0M |
| 2025-03-26 | 4.07 | 4.13 | 4.06 | 4.11 | 11.3M |
| 2025-03-25 | 4.11 | 4.15 | 4.03 | 4.04 | 13.0M |
| 2025-03-24 | 4.18 | 4.18 | 4.02 | 4.10 | 20.4M |
| 2025-03-21 | 4.34 | 4.34 | 4.10 | 4.15 | 34.5M |
| 2025-03-20 | 4.35 | 4.43 | 4.28 | 4.36 | 51.7M |
| 2025-03-19 | 4.47 | 4.48 | 4.29 | 4.33 | 51.7M |
| 2025-03-18 | 4.49 | 4.53 | 4.40 | 4.46 | 19.5M |
| 2025-03-17 | 4.40 | 4.44 | 4.37 | 4.43 | 16.7M |
| 2025-03-14 | 4.41 | 4.47 | 4.33 | 4.42 | 30.4M |
| 2025-03-13 | 4.46 | 4.50 | 4.29 | 4.39 | 34.4M |
| 2025-03-12 | 4.51 | 4.62 | 4.35 | 4.42 | 54.5M |
| 2025-03-11 | 4.27 | 4.53 | 4.21 | 4.49 | 62.7M |
| 2025-03-10 | 4.42 | 4.44 | 4.28 | 4.36 | 39.9M |
| 2025-03-07 | 4.18 | 4.49 | 4.13 | 4.32 | 100.7M |
| 2025-03-06 | 4.25 | 4.25 | 4.13 | 4.19 | 35.4M |
| 2025-03-05 | 4.23 | 4.28 | 4.13 | 4.18 | 38.7M |
| 2025-03-04 | 3.89 | 4.25 | 3.85 | 4.14 | 76.5M |
| 2025-03-03 | 3.89 | 3.96 | 3.86 | 3.90 | 13.2M |
| 2025-02-28 | 4.05 | 4.05 | 3.82 | 3.86 | 33.1M |
| 2025-02-27 | 4.16 | 4.16 | 3.99 | 4.05 | 25.1M |
| 2025-02-26 | 4.11 | 4.17 | 4.06 | 4.14 | 24.8M |
| 2025-02-25 | 4.09 | 4.18 | 4.06 | 4.09 | 23.0M |
| 2025-02-24 | 4.16 | 4.25 | 4.10 | 4.18 | 31.8M |
| 2025-02-21 | 4.11 | 4.18 | 4.03 | 4.16 | 31.4M |
| 2025-02-20 | 4.00 | 4.22 | 3.95 | 4.09 | 48.4M |
| 2025-02-19 | 3.90 | 4.03 | 3.89 | 4.00 | 22.0M |
| 2025-02-18 | 3.98 | 3.98 | 3.86 | 3.92 | 16.4M |
| 2025-02-17 | 4.07 | 4.10 | 3.90 | 3.98 | 38.1M |
| 2025-02-14 | 3.99 | 4.07 | 3.94 | 4.07 | 29.4M |
| 2025-02-13 | 4.12 | 4.13 | 3.94 | 3.97 | 28.2M |
| 2025-02-12 | 4.06 | 4.13 | 4.01 | 4.10 | 24.5M |
| 2025-02-11 | 4.01 | 4.11 | 3.87 | 4.06 | 34.6M |
| 2025-02-10 | 3.98 | 4.02 | 3.92 | 3.99 | 18.6M |
| 2025-02-07 | 4.04 | 4.04 | 3.87 | 3.95 | 26.7M |
| 2025-02-06 | 3.74 | 4.03 | 3.70 | 4.03 | 52.6M |
| 2025-02-05 | 3.67 | 3.73 | 3.62 | 3.65 | 14.9M |
| 2025-02-04 | 3.55 | 3.66 | 3.55 | 3.62 | 8.6M |
| 2025-02-03 | 3.62 | 3.69 | 3.49 | 3.55 | 9.5M |
| 2025-01-28 | 3.75 | 3.80 | 3.57 | 3.62 | 5.4M |
| 2025-01-27 | 3.78 | 3.82 | 3.76 | 3.78 | 11.5M |
| 2025-01-24 | 3.70 | 3.82 | 3.67 | 3.77 | 16.0M |
| 2025-01-23 | 3.70 | 3.78 | 3.67 | 3.70 | 15.8M |
| 2025-01-22 | 3.70 | 3.72 | 3.62 | 3.66 | 12.7M |
| 2025-01-21 | 3.75 | 3.75 | 3.67 | 3.70 | 9.3M |
| 2025-01-20 | 3.68 | 3.76 | 3.67 | 3.69 | 11.9M |
| 2025-01-17 | 3.64 | 3.70 | 3.60 | 3.65 | 8.7M |
| 2025-01-16 | 3.67 | 3.73 | 3.63 | 3.64 | 7.8M |
| 2025-01-15 | 3.71 | 3.71 | 3.63 | 3.65 | 10.8M |
| 2025-01-14 | 3.60 | 3.72 | 3.58 | 3.71 | 11.6M |
| 2025-01-13 | 3.60 | 3.63 | 3.56 | 3.60 | 8.8M |
| 2025-01-10 | 3.69 | 3.77 | 3.60 | 3.62 | 10.6M |
| 2025-01-09 | 3.62 | 3.76 | 3.61 | 3.70 | 12.8M |
| 2025-01-08 | 3.75 | 3.75 | 3.59 | 3.64 | 9.6M |
| 2025-01-07 | 3.63 | 3.75 | 3.63 | 3.74 | 16.0M |
| 2025-01-06 | 3.68 | 3.68 | 3.62 | 3.65 | 6.4M |
| 2025-01-03 | 3.73 | 3.74 | 3.62 | 3.65 | 15.5M |
| 2025-01-02 | 3.86 | 3.86 | 3.69 | 3.72 | 16.7M |