4.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 4.76 | 4.76 | 4.76 | 4.76 | 823.0K |
| 10:00 | 4.76 | 4.76 | 4.74 | 4.74 | 252.7K |
| 10:05 | 4.76 | 4.76 | 4.74 | 4.74 | 599.6K |
| 10:10 | 4.74 | 4.74 | 4.72 | 4.74 | 161.5K |
| 10:15 | 4.72 | 4.74 | 4.70 | 4.72 | 1,928.1K |
| 10:20 | 4.72 | 4.72 | 4.68 | 4.70 | 3,301.0K |
| 10:25 | 4.70 | 4.72 | 4.68 | 4.72 | 1,315.6K |
| 10:30 | 4.72 | 4.72 | 4.70 | 4.70 | 235.7K |
| 10:35 | 4.70 | 4.72 | 4.70 | 4.70 | 1,450.7K |
| 10:40 | 4.70 | 4.70 | 4.70 | 4.70 | 36.3K |
| 10:45 | 4.70 | 4.70 | 4.68 | 4.68 | 1,406.2K |
| 10:50 | 4.68 | 4.70 | 4.66 | 4.68 | 1,100.8K |
| 10:55 | 4.68 | 4.68 | 4.64 | 4.66 | 2,623.0K |
| 11:00 | 4.66 | 4.68 | 4.64 | 4.66 | 1,729.0K |
| 11:05 | 4.66 | 4.66 | 4.64 | 4.66 | 139.4K |
| 11:10 | 4.66 | 4.66 | 4.64 | 4.66 | 202.0K |
| 11:15 | 4.64 | 4.66 | 4.64 | 4.66 | 1,067.3K |
| 11:20 | 4.66 | 4.66 | 4.64 | 4.64 | 55.3K |
| 11:25 | 4.66 | 4.66 | 4.64 | 4.64 | 60.9K |
| 11:30 | 4.66 | 4.66 | 4.64 | 4.66 | 6.4K |
| 11:35 | 4.66 | 4.66 | 4.64 | 4.66 | 155.0K |
| 11:40 | 4.66 | 4.66 | 4.66 | 4.66 | 37.5K |
| 11:45 | 4.66 | 4.66 | 4.64 | 4.66 | 703.8K |
| 11:50 | 4.66 | 4.66 | 4.64 | 4.66 | 1,456.8K |
| 11:55 | 4.66 | 4.66 | 4.64 | 4.64 | 459.0K |
| 12:00 | 4.66 | 4.66 | 4.64 | 4.66 | 29.7K |
| 12:05 | 4.64 | 4.64 | 4.60 | 4.60 | 11,320.6K |
| 12:10 | 4.62 | 4.64 | 4.60 | 4.64 | 695.3K |
| 12:15 | 4.64 | 4.64 | 4.62 | 4.62 | 231.7K |
| 12:20 | 4.62 | 4.64 | 4.62 | 4.64 | 113.8K |
| 12:25 | 4.64 | 4.64 | 4.64 | 4.64 | 66.5K |
| 13:55 | 4.60 | 4.60 | 4.60 | 4.60 | 626.1K |
| 14:00 | 4.62 | 4.64 | 4.62 | 4.64 | 662.2K |
| 14:05 | 4.64 | 4.64 | 4.62 | 4.62 | 832.0K |
| 14:10 | 4.64 | 4.64 | 4.62 | 4.62 | 69.0K |
| 14:15 | 4.62 | 4.64 | 4.62 | 4.64 | 972.8K |
| 14:20 | 4.62 | 4.64 | 4.62 | 4.62 | 23.2K |
| 14:25 | 4.64 | 4.64 | 4.62 | 4.64 | 4.6K |
| 14:30 | 4.64 | 4.64 | 4.62 | 4.64 | 29.3K |
| 14:35 | 4.64 | 4.64 | 4.62 | 4.62 | 257.9K |
| 14:40 | 4.64 | 4.64 | 4.62 | 4.64 | 101.0K |
| 14:45 | 4.64 | 4.64 | 4.60 | 4.60 | 1,815.0K |
| 14:50 | 4.60 | 4.62 | 4.60 | 4.60 | 55.4K |
| 14:55 | 4.60 | 4.62 | 4.58 | 4.60 | 3,309.8K |
| 15:00 | 4.60 | 4.60 | 4.56 | 4.58 | 1,635.2K |
| 15:05 | 4.58 | 4.60 | 4.58 | 4.60 | 1,593.8K |
| 15:10 | 4.60 | 4.60 | 4.58 | 4.60 | 381.7K |
| 15:15 | 4.60 | 4.60 | 4.58 | 4.58 | 1,191.2K |
| 15:20 | 4.58 | 4.58 | 4.56 | 4.58 | 1,437.6K |
| 15:25 | 4.56 | 4.58 | 4.56 | 4.56 | 432.4K |
| 15:30 | 4.56 | 4.58 | 4.56 | 4.58 | 468.4K |
| 15:35 | 4.58 | 4.58 | 4.56 | 4.56 | 240.0K |
| 15:40 | 4.56 | 4.58 | 4.56 | 4.56 | 161.9K |
| 15:45 | 4.56 | 4.58 | 4.56 | 4.58 | 141.0K |
| 15:50 | 4.56 | 4.58 | 4.56 | 4.58 | 3,121.2K |
| 15:55 | 4.58 | 4.58 | 4.56 | 4.56 | 698.2K |
| 16:00 | 4.58 | 4.58 | 4.56 | 4.58 | 207.6K |
| 16:05 | 4.56 | 4.58 | 4.52 | 4.54 | 4,180.2K |
| 16:10 | 4.54 | 4.56 | 4.54 | 4.56 | 2,299.3K |
| 16:15 | 4.56 | 4.56 | 4.54 | 4.54 | 247.7K |
| 16:20 | 4.56 | 4.56 | 4.54 | 4.56 | 158.6K |
| 16:25 | 4.56 | 4.56 | 4.54 | 4.54 | 479.1K |
| 16:35 | 4.52 | 4.52 | 4.52 | 4.52 | 7,614.0K |
| 17:45 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.56 | 4.62 | 4.52 | 4.60 | 12.3M |
| 2025-09-25 | 4.54 | 4.60 | 4.50 | 4.56 | 40.9M |
| 2025-09-24 | 4.54 | 4.60 | 4.52 | 4.54 | 31.6M |
| 2025-09-23 | 4.74 | 4.76 | 4.52 | 4.52 | 69.2M |
| 2025-09-22 | 4.86 | 4.88 | 4.72 | 4.72 | 51.8M |
| 2025-09-19 | 4.84 | 4.88 | 4.80 | 4.84 | 23.5M |
| 2025-09-18 | 5.10 | 5.10 | 4.86 | 4.86 | 41.7M |
| 2025-09-17 | 4.94 | 5.05 | 4.94 | 5.05 | 43.0M |
| 2025-09-16 | 4.88 | 4.96 | 4.86 | 4.92 | 18.9M |
| 2025-09-15 | 4.84 | 4.90 | 4.82 | 4.88 | 14.8M |
| 2025-09-12 | 4.88 | 4.92 | 4.84 | 4.84 | 8.2M |
| 2025-09-11 | 4.84 | 4.94 | 4.82 | 4.88 | 20.7M |
| 2025-09-10 | 4.84 | 4.86 | 4.76 | 4.82 | 19.9M |
| 2025-09-09 | 4.84 | 4.86 | 4.80 | 4.84 | 17.5M |
| 2025-09-08 | 5.00 | 5.05 | 4.92 | 4.96 | 23.9M |
| 2025-09-05 | 4.92 | 5.05 | 4.90 | 4.98 | 13.6M |
| 2025-09-04 | 4.94 | 4.98 | 4.88 | 4.90 | 12.3M |
| 2025-09-03 | 4.92 | 4.96 | 4.88 | 4.92 | 17.6M |
| 2025-09-02 | 4.86 | 4.96 | 4.84 | 4.94 | 23.4M |
| 2025-09-01 | 4.78 | 4.88 | 4.76 | 4.84 | 11.6M |
| 2025-08-29 | 4.78 | 4.84 | 4.72 | 4.76 | 28.1M |
| 2025-08-28 | 4.76 | 4.84 | 4.76 | 4.82 | 21.4M |
| 2025-08-27 | 4.88 | 4.88 | 4.70 | 4.70 | 19.2M |
| 2025-08-26 | 4.82 | 4.84 | 4.78 | 4.84 | 18.6M |
| 2025-08-25 | 4.88 | 4.92 | 4.82 | 4.82 | 15.2M |
| 2025-08-22 | 4.80 | 4.88 | 4.74 | 4.84 | 18.4M |
| 2025-08-21 | 4.74 | 4.86 | 4.68 | 4.80 | 27.8M |
| 2025-08-20 | 4.66 | 4.72 | 4.60 | 4.70 | 27.8M |
| 2025-08-19 | 4.72 | 4.74 | 4.66 | 4.66 | 10.4M |
| 2025-08-18 | 4.78 | 4.78 | 4.68 | 4.72 | 12.2M |
| 2025-08-15 | 4.88 | 4.88 | 4.76 | 4.78 | 11.4M |
| 2025-08-14 | 4.90 | 4.94 | 4.76 | 4.82 | 19.6M |
| 2025-08-13 | 4.98 | 4.98 | 4.88 | 4.90 | 20.8M |
| 2025-08-08 | 4.98 | 5.05 | 4.94 | 5.00 | 13.6M |
| 2025-08-07 | 5.10 | 5.10 | 4.98 | 5.00 | 22.6M |
| 2025-08-06 | 4.94 | 5.10 | 4.90 | 5.05 | 26.9M |
| 2025-08-05 | 4.96 | 5.05 | 4.88 | 4.92 | 19.7M |
| 2025-08-04 | 4.96 | 5.05 | 4.88 | 4.94 | 28.8M |
| 2025-08-01 | 5.05 | 5.15 | 4.92 | 4.92 | 27.2M |
| 2025-07-31 | 5.05 | 5.15 | 5.00 | 5.05 | 20.1M |
| 2025-07-30 | 4.80 | 5.15 | 4.80 | 5.15 | 56.1M |
| 2025-07-29 | 4.64 | 4.82 | 4.60 | 4.78 | 23.5M |
| 2025-07-25 | 4.56 | 4.66 | 4.56 | 4.62 | 9.5M |
| 2025-07-24 | 4.60 | 4.66 | 4.58 | 4.60 | 19.8M |
| 2025-07-23 | 4.58 | 4.68 | 4.58 | 4.64 | 19.7M |
| 2025-07-22 | 4.66 | 4.66 | 4.54 | 4.54 | 11.5M |
| 2025-07-21 | 4.72 | 4.72 | 4.62 | 4.64 | 18.7M |
| 2025-07-18 | 4.52 | 4.80 | 4.52 | 4.70 | 42.1M |
| 2025-07-17 | 4.34 | 4.46 | 4.34 | 4.46 | 11.1M |
| 2025-07-16 | 4.36 | 4.38 | 4.30 | 4.34 | 8.4M |
| 2025-07-15 | 4.30 | 4.38 | 4.26 | 4.36 | 8.4M |
| 2025-07-14 | 4.20 | 4.32 | 4.20 | 4.30 | 14.7M |
| 2025-07-11 | 4.10 | 4.26 | 4.10 | 4.22 | 15.5M |
| 2025-07-09 | 4.12 | 4.14 | 4.08 | 4.10 | 6.7M |
| 2025-07-08 | 4.10 | 4.14 | 4.06 | 4.12 | 10.1M |
| 2025-07-07 | 4.14 | 4.14 | 4.08 | 4.14 | 10.3M |
| 2025-07-04 | 4.24 | 4.24 | 4.14 | 4.16 | 9.6M |
| 2025-07-03 | 4.14 | 4.24 | 4.12 | 4.24 | 19.3M |
| 2025-07-02 | 4.10 | 4.14 | 4.06 | 4.14 | 16.0M |
| 2025-07-01 | 4.08 | 4.12 | 4.00 | 4.12 | 19.7M |
| 2025-06-30 | 4.10 | 4.12 | 4.02 | 4.02 | 16.5M |
| 2025-06-27 | 4.18 | 4.18 | 4.08 | 4.08 | 14.1M |
| 2025-06-26 | 4.22 | 4.26 | 4.16 | 4.18 | 16.8M |
| 2025-06-25 | 4.24 | 4.26 | 4.16 | 4.22 | 25.5M |
| 2025-06-24 | 4.16 | 4.28 | 4.16 | 4.28 | 22.5M |
| 2025-06-23 | 4.24 | 4.26 | 4.12 | 4.12 | 13.3M |
| 2025-06-20 | 4.26 | 4.30 | 4.20 | 4.20 | 37.3M |
| 2025-06-19 | 4.32 | 4.36 | 4.24 | 4.24 | 18.5M |
| 2025-06-18 | 4.44 | 4.56 | 4.36 | 4.36 | 18.0M |
| 2025-06-17 | 4.40 | 4.52 | 4.38 | 4.44 | 18.0M |
| 2025-06-16 | 4.40 | 4.46 | 4.32 | 4.34 | 12.6M |
| 2025-06-13 | 4.40 | 4.48 | 4.38 | 4.40 | 13.8M |
| 2025-06-12 | 4.46 | 4.52 | 4.38 | 4.38 | 12.8M |
| 2025-06-11 | 4.48 | 4.48 | 4.42 | 4.44 | 9.3M |
| 2025-06-10 | 4.46 | 4.52 | 4.44 | 4.48 | 14.6M |
| 2025-06-09 | 4.50 | 4.52 | 4.42 | 4.44 | 12.2M |
| 2025-06-06 | 4.52 | 4.56 | 4.44 | 4.46 | 11.7M |
| 2025-06-05 | 4.56 | 4.58 | 4.46 | 4.52 | 27.8M |
| 2025-06-04 | 4.66 | 4.72 | 4.50 | 4.58 | 25.1M |
| 2025-05-30 | 4.80 | 4.82 | 4.64 | 4.64 | 18.9M |
| 2025-05-29 | 4.82 | 4.90 | 4.80 | 4.84 | 20.8M |
| 2025-05-28 | 4.74 | 4.86 | 4.72 | 4.80 | 29.1M |
| 2025-05-27 | 4.78 | 4.84 | 4.68 | 4.70 | 15.2M |
| 2025-05-26 | 4.76 | 4.78 | 4.70 | 4.78 | 9.3M |
| 2025-05-23 | 4.72 | 4.78 | 4.70 | 4.72 | 14.4M |
| 2025-05-22 | 4.76 | 4.78 | 4.70 | 4.70 | 8.1M |
| 2025-05-21 | 4.78 | 4.90 | 4.76 | 4.78 | 23.7M |
| 2025-05-20 | 4.74 | 4.82 | 4.70 | 4.76 | 23.7M |
| 2025-05-19 | 4.68 | 4.78 | 4.62 | 4.72 | 22.1M |
| 2025-05-16 | 4.66 | 4.76 | 4.66 | 4.68 | 26.8M |
| 2025-05-15 | 4.78 | 4.84 | 4.64 | 4.64 | 22.5M |
| 2025-05-14 | 4.82 | 4.86 | 4.76 | 4.80 | 20.9M |
| 2025-05-13 | 4.82 | 4.86 | 4.68 | 4.80 | 40.9M |
| 2025-05-09 | 4.72 | 4.98 | 4.68 | 4.90 | 45.7M |
| 2025-05-08 | 4.54 | 4.72 | 4.54 | 4.70 | 48.3M |
| 2025-05-07 | 4.40 | 4.52 | 4.36 | 4.52 | 27.4M |
| 2025-05-06 | 4.38 | 4.54 | 4.36 | 4.38 | 17.0M |
| 2025-05-02 | 4.30 | 4.42 | 4.30 | 4.36 | 34.8M |
| 2025-04-30 | 4.26 | 4.32 | 4.22 | 4.30 | 15.5M |
| 2025-04-29 | 4.26 | 4.26 | 4.20 | 4.24 | 6.4M |
| 2025-04-28 | 4.22 | 4.30 | 4.22 | 4.26 | 9.1M |
| 2025-04-25 | 4.24 | 4.30 | 4.22 | 4.24 | 9.9M |
| 2025-04-24 | 4.22 | 4.24 | 4.18 | 4.22 | 6.9M |
| 2025-04-23 | 4.28 | 4.28 | 4.22 | 4.24 | 14.2M |
| 2025-04-22 | 4.08 | 4.26 | 4.08 | 4.24 | 18.5M |
| 2025-04-21 | 4.34 | 4.34 | 4.20 | 4.20 | 13.0M |
| 2025-04-18 | 4.34 | 4.36 | 4.32 | 4.34 | 10.2M |
| 2025-04-17 | 4.28 | 4.36 | 4.24 | 4.34 | 16.5M |
| 2025-04-16 | 4.22 | 4.34 | 4.22 | 4.28 | 26.4M |
| 2025-04-11 | 4.22 | 4.30 | 4.20 | 4.20 | 11.3M |
| 2025-04-10 | 4.40 | 4.44 | 4.36 | 4.40 | 21.1M |
| 2025-04-09 | 4.10 | 4.30 | 4.06 | 4.30 | 17.5M |
| 2025-04-08 | 4.00 | 4.08 | 4.00 | 4.08 | 17.6M |
| 2025-04-04 | 4.26 | 4.26 | 4.14 | 4.18 | 22.0M |
| 2025-04-03 | 4.26 | 4.32 | 4.22 | 4.24 | 9.9M |
| 2025-04-02 | 4.16 | 4.30 | 4.12 | 4.28 | 15.3M |
| 2025-04-01 | 4.14 | 4.24 | 4.14 | 4.16 | 6.6M |
| 2025-03-31 | 4.10 | 4.18 | 4.10 | 4.12 | 19.3M |
| 2025-03-28 | 4.26 | 4.26 | 4.18 | 4.20 | 10.3M |
| 2025-03-27 | 4.30 | 4.34 | 4.24 | 4.26 | 8.2M |
| 2025-03-26 | 4.32 | 4.38 | 4.30 | 4.30 | 15.8M |
| 2025-03-25 | 4.42 | 4.42 | 4.30 | 4.32 | 23.7M |
| 2025-03-24 | 4.48 | 4.48 | 4.36 | 4.42 | 15.5M |
| 2025-03-21 | 4.40 | 4.50 | 4.40 | 4.48 | 24.5M |
| 2025-03-20 | 4.38 | 4.50 | 4.36 | 4.40 | 19.8M |
| 2025-03-19 | 4.30 | 4.44 | 4.28 | 4.38 | 20.3M |
| 2025-03-18 | 4.34 | 4.40 | 4.26 | 4.34 | 18.5M |
| 2025-03-17 | 4.40 | 4.42 | 4.30 | 4.34 | 9.2M |
| 2025-03-14 | 4.26 | 4.44 | 4.26 | 4.38 | 23.0M |
| 2025-03-13 | 4.32 | 4.32 | 4.24 | 4.24 | 16.0M |
| 2025-03-12 | 4.38 | 4.42 | 4.26 | 4.28 | 23.4M |
| 2025-03-11 | 4.26 | 4.42 | 4.22 | 4.40 | 28.1M |
| 2025-03-10 | 4.42 | 4.46 | 4.32 | 4.32 | 22.6M |
| 2025-03-07 | 4.38 | 4.44 | 4.34 | 4.44 | 19.2M |
| 2025-03-06 | 4.46 | 4.48 | 4.34 | 4.34 | 19.2M |
| 2025-03-05 | 4.16 | 4.46 | 4.14 | 4.44 | 41.9M |
| 2025-03-04 | 4.12 | 4.24 | 4.12 | 4.16 | 30.0M |
| 2025-03-03 | 4.14 | 4.18 | 4.10 | 4.12 | 20.5M |
| 2025-02-28 | 4.06 | 4.18 | 4.04 | 4.14 | 38.7M |
| 2025-02-27 | 4.28 | 4.28 | 4.12 | 4.14 | 29.3M |
| 2025-02-26 | 4.30 | 4.36 | 4.24 | 4.30 | 27.8M |
| 2025-02-25 | 4.42 | 4.44 | 4.30 | 4.30 | 25.2M |
| 2025-02-24 | 4.42 | 4.44 | 4.32 | 4.42 | 31.3M |
| 2025-02-21 | 4.50 | 4.50 | 4.40 | 4.42 | 23.9M |
| 2025-02-20 | 4.56 | 4.64 | 4.48 | 4.50 | 32.9M |
| 2025-02-19 | 4.52 | 4.64 | 4.48 | 4.58 | 28.8M |
| 2025-02-18 | 4.56 | 4.60 | 4.46 | 4.50 | 43.3M |
| 2025-02-17 | 4.54 | 4.66 | 4.44 | 4.54 | 71.5M |
| 2025-02-14 | 4.60 | 4.64 | 4.52 | 4.52 | 35.2M |
| 2025-02-13 | 4.68 | 4.72 | 4.56 | 4.56 | 23.7M |
| 2025-02-11 | 4.66 | 4.72 | 4.60 | 4.66 | 27.2M |
| 2025-02-10 | 4.72 | 4.74 | 4.60 | 4.66 | 33.2M |
| 2025-02-07 | 4.68 | 4.76 | 4.52 | 4.74 | 54.6M |
| 2025-02-06 | 4.86 | 4.90 | 4.68 | 4.68 | 32.1M |
| 2025-02-05 | 4.90 | 4.92 | 4.82 | 4.86 | 20.2M |
| 2025-02-04 | 4.96 | 5.05 | 4.86 | 4.90 | 22.6M |
| 2025-02-03 | 4.96 | 4.96 | 4.82 | 4.92 | 45.4M |
| 2025-01-31 | 5.05 | 5.20 | 4.96 | 5.00 | 27.5M |
| 2025-01-30 | 5.10 | 5.15 | 5.05 | 5.05 | 3.9M |
| 2025-01-29 | 5.20 | 5.20 | 5.10 | 5.10 | 4.4M |
| 2025-01-28 | 5.20 | 5.25 | 5.10 | 5.15 | 20.1M |
| 2025-01-27 | 5.30 | 5.40 | 5.25 | 5.35 | 9.6M |
| 2025-01-24 | 5.20 | 5.35 | 5.15 | 5.30 | 17.7M |
| 2025-01-23 | 5.25 | 5.35 | 5.15 | 5.15 | 19.2M |
| 2025-01-22 | 5.20 | 5.35 | 5.20 | 5.20 | 17.8M |
| 2025-01-21 | 5.10 | 5.25 | 5.10 | 5.15 | 7.0M |
| 2025-01-20 | 5.05 | 5.15 | 5.05 | 5.10 | 12.8M |
| 2025-01-17 | 5.20 | 5.25 | 5.05 | 5.10 | 14.2M |
| 2025-01-16 | 5.30 | 5.35 | 5.15 | 5.20 | 11.0M |
| 2025-01-15 | 5.25 | 5.30 | 5.20 | 5.25 | 11.0M |
| 2025-01-14 | 5.50 | 5.50 | 5.25 | 5.25 | 11.3M |
| 2025-01-13 | 5.25 | 5.45 | 5.25 | 5.45 | 15.7M |
| 2025-01-10 | 5.15 | 5.30 | 5.15 | 5.20 | 20.9M |
| 2025-01-09 | 5.40 | 5.45 | 5.15 | 5.15 | 19.3M |
| 2025-01-08 | 5.45 | 5.50 | 5.30 | 5.40 | 9.3M |
| 2025-01-07 | 5.40 | 5.55 | 5.40 | 5.45 | 8.8M |
| 2025-01-06 | 5.90 | 5.90 | 5.25 | 5.40 | 74.0M |
| 2025-01-03 | 6.00 | 6.05 | 5.80 | 5.90 | 16.6M |
| 2025-01-02 | 6.05 | 6.05 | 5.90 | 6.00 | 27.8M |