4.89
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.88 | 4.90 | 4.87 | 4.89 | 1,207.2K |
| 09:35 | 4.88 | 4.90 | 4.88 | 4.88 | 516.5K |
| 09:40 | 4.89 | 4.92 | 4.89 | 4.90 | 1,089.5K |
| 09:45 | 4.91 | 4.91 | 4.88 | 4.89 | 1,109.9K |
| 09:50 | 4.89 | 4.89 | 4.85 | 4.86 | 1,279.6K |
| 09:55 | 4.86 | 4.87 | 4.85 | 4.86 | 351.7K |
| 10:00 | 4.87 | 4.87 | 4.85 | 4.86 | 986.8K |
| 10:05 | 4.86 | 4.89 | 4.86 | 4.88 | 827.5K |
| 10:10 | 4.89 | 4.90 | 4.88 | 4.89 | 292.3K |
| 10:15 | 4.89 | 4.91 | 4.89 | 4.90 | 429.5K |
| 10:20 | 4.90 | 4.92 | 4.89 | 4.90 | 544.1K |
| 10:25 | 4.90 | 4.91 | 4.89 | 4.89 | 183.3K |
| 10:30 | 4.90 | 4.90 | 4.89 | 4.90 | 102.6K |
| 10:35 | 4.89 | 4.90 | 4.89 | 4.90 | 76.2K |
| 10:40 | 4.90 | 4.91 | 4.89 | 4.90 | 595.2K |
| 10:45 | 4.90 | 4.91 | 4.90 | 4.91 | 79.3K |
| 10:50 | 4.91 | 4.91 | 4.90 | 4.90 | 86.4K |
| 10:55 | 4.91 | 4.91 | 4.90 | 4.91 | 255.9K |
| 11:00 | 4.89 | 4.91 | 4.89 | 4.91 | 209.6K |
| 11:05 | 4.91 | 4.91 | 4.89 | 4.91 | 176.7K |
| 11:10 | 4.91 | 4.91 | 4.89 | 4.89 | 223.7K |
| 11:15 | 4.91 | 4.91 | 4.89 | 4.89 | 260.0K |
| 11:20 | 4.90 | 4.90 | 4.89 | 4.90 | 48.0K |
| 11:25 | 4.89 | 4.90 | 4.89 | 4.89 | 64.8K |
| 13:00 | 4.90 | 4.90 | 4.88 | 4.88 | 149.4K |
| 13:05 | 4.88 | 4.89 | 4.87 | 4.89 | 579.0K |
| 13:10 | 4.89 | 4.91 | 4.89 | 4.90 | 647.5K |
| 13:15 | 4.90 | 4.91 | 4.89 | 4.89 | 82.9K |
| 13:20 | 4.89 | 4.90 | 4.88 | 4.88 | 105.2K |
| 13:25 | 4.88 | 4.89 | 4.88 | 4.88 | 94.5K |
| 13:30 | 4.89 | 4.90 | 4.88 | 4.90 | 105.3K |
| 13:35 | 4.90 | 4.90 | 4.88 | 4.89 | 112.7K |
| 13:40 | 4.89 | 4.89 | 4.88 | 4.89 | 76.6K |
| 13:45 | 4.89 | 4.90 | 4.88 | 4.90 | 58.3K |
| 13:50 | 4.90 | 4.90 | 4.88 | 4.89 | 158.4K |
| 13:55 | 4.88 | 4.89 | 4.88 | 4.88 | 86.5K |
| 14:00 | 4.88 | 4.89 | 4.87 | 4.89 | 448.3K |
| 14:05 | 4.89 | 4.89 | 4.88 | 4.88 | 50.1K |
| 14:10 | 4.88 | 4.89 | 4.88 | 4.89 | 526.2K |
| 14:15 | 4.88 | 4.89 | 4.88 | 4.89 | 168.6K |
| 14:20 | 4.89 | 4.90 | 4.88 | 4.89 | 142.6K |
| 14:25 | 4.88 | 4.89 | 4.87 | 4.88 | 355.3K |
| 14:30 | 4.88 | 4.89 | 4.87 | 4.87 | 200.1K |
| 14:35 | 4.87 | 4.89 | 4.87 | 4.88 | 150.4K |
| 14:40 | 4.87 | 4.89 | 4.87 | 4.89 | 319.0K |
| 14:45 | 4.89 | 4.90 | 4.88 | 4.90 | 415.1K |
| 14:50 | 4.88 | 4.89 | 4.88 | 4.88 | 331.0K |
| 14:55 | 4.88 | 4.90 | 4.88 | 4.88 | 188.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.90 | 4.90 | 4.82 | 4.89 | 12.3M |
| 2025-09-26 | 4.90 | 4.92 | 4.85 | 4.88 | 16.7M |
| 2025-09-25 | 4.94 | 5.02 | 4.89 | 4.93 | 17.7M |
| 2025-09-24 | 4.84 | 4.95 | 4.83 | 4.94 | 13.7M |
| 2025-09-23 | 4.98 | 4.98 | 4.81 | 4.88 | 17.5M |
| 2025-09-22 | 5.00 | 5.00 | 4.93 | 4.98 | 11.9M |
| 2025-09-19 | 4.97 | 5.02 | 4.93 | 5.02 | 16.3M |
| 2025-09-18 | 5.13 | 5.13 | 4.97 | 5.00 | 25.9M |
| 2025-09-17 | 5.11 | 5.15 | 5.08 | 5.09 | 21.4M |
| 2025-09-16 | 5.00 | 5.11 | 4.98 | 5.11 | 30.4M |
| 2025-09-15 | 5.02 | 5.02 | 4.94 | 4.98 | 14.8M |
| 2025-09-12 | 5.00 | 5.07 | 4.99 | 5.01 | 17.2M |
| 2025-09-11 | 4.98 | 5.02 | 4.91 | 5.01 | 20.5M |
| 2025-09-10 | 4.91 | 5.04 | 4.88 | 5.01 | 29.0M |
| 2025-09-09 | 4.96 | 4.98 | 4.88 | 4.90 | 16.5M |
| 2025-09-08 | 4.94 | 4.97 | 4.91 | 4.96 | 14.5M |
| 2025-09-05 | 4.87 | 4.93 | 4.82 | 4.93 | 17.6M |
| 2025-09-04 | 4.88 | 4.93 | 4.81 | 4.87 | 19.4M |
| 2025-09-03 | 4.99 | 5.04 | 4.88 | 4.89 | 21.1M |
| 2025-09-02 | 5.13 | 5.13 | 4.96 | 5.01 | 29.2M |
| 2025-09-01 | 5.12 | 5.16 | 5.07 | 5.12 | 24.5M |
| 2025-08-29 | 5.12 | 5.15 | 5.05 | 5.07 | 23.1M |
| 2025-08-28 | 5.29 | 5.30 | 5.00 | 5.15 | 58.2M |
| 2025-08-27 | 5.26 | 5.57 | 5.22 | 5.26 | 78.6M |
| 2025-08-26 | 5.20 | 5.30 | 5.17 | 5.25 | 42.3M |
| 2025-08-25 | 5.24 | 5.25 | 5.17 | 5.21 | 36.1M |
| 2025-08-22 | 5.18 | 5.25 | 5.17 | 5.21 | 30.3M |
| 2025-08-21 | 5.18 | 5.22 | 5.15 | 5.18 | 25.2M |
| 2025-08-20 | 5.14 | 5.19 | 5.12 | 5.18 | 27.7M |
| 2025-08-19 | 5.14 | 5.19 | 5.11 | 5.16 | 26.7M |
| 2025-08-18 | 5.09 | 5.21 | 5.07 | 5.16 | 36.0M |
| 2025-08-15 | 5.00 | 5.07 | 5.00 | 5.07 | 17.9M |
| 2025-08-14 | 5.18 | 5.19 | 5.01 | 5.02 | 32.3M |
| 2025-08-13 | 5.19 | 5.20 | 5.15 | 5.17 | 21.4M |
| 2025-08-12 | 5.22 | 5.23 | 5.16 | 5.17 | 21.3M |
| 2025-08-11 | 5.14 | 5.24 | 5.12 | 5.22 | 22.8M |
| 2025-08-08 | 5.20 | 5.22 | 5.12 | 5.15 | 28.5M |
| 2025-08-07 | 5.28 | 5.29 | 5.20 | 5.21 | 27.0M |
| 2025-08-06 | 5.27 | 5.31 | 5.24 | 5.29 | 29.2M |
| 2025-08-05 | 5.25 | 5.29 | 5.23 | 5.27 | 26.7M |
| 2025-08-04 | 5.24 | 5.26 | 5.19 | 5.25 | 25.1M |
| 2025-08-01 | 5.23 | 5.29 | 5.17 | 5.29 | 35.8M |
| 2025-07-31 | 5.25 | 5.40 | 5.22 | 5.25 | 40.8M |
| 2025-07-30 | 5.25 | 5.31 | 5.18 | 5.26 | 37.3M |
| 2025-07-29 | 5.39 | 5.41 | 5.21 | 5.28 | 39.1M |
| 2025-07-28 | 5.32 | 5.43 | 5.25 | 5.40 | 44.0M |
| 2025-07-25 | 5.33 | 5.38 | 5.14 | 5.32 | 52.8M |
| 2025-07-24 | 5.49 | 5.49 | 5.35 | 5.38 | 48.1M |
| 2025-07-23 | 5.41 | 5.50 | 5.36 | 5.42 | 63.6M |
| 2025-07-22 | 5.41 | 5.49 | 5.29 | 5.38 | 49.8M |
| 2025-07-21 | 5.30 | 5.46 | 5.28 | 5.37 | 45.1M |
| 2025-07-18 | 5.30 | 5.35 | 5.26 | 5.28 | 30.4M |
| 2025-07-17 | 5.30 | 5.36 | 5.28 | 5.33 | 30.3M |
| 2025-07-16 | 5.37 | 5.44 | 5.30 | 5.34 | 41.7M |
| 2025-07-15 | 5.37 | 5.48 | 5.25 | 5.30 | 53.3M |
| 2025-07-14 | 5.66 | 5.75 | 5.33 | 5.40 | 89.6M |
| 2025-07-11 | 5.72 | 6.07 | 5.48 | 5.77 | 127.4M |
| 2025-07-10 | 5.45 | 5.72 | 5.45 | 5.60 | 68.6M |
| 2025-07-09 | 5.58 | 5.69 | 5.47 | 5.50 | 62.6M |
| 2025-07-08 | 5.32 | 5.57 | 5.29 | 5.48 | 69.2M |
| 2025-07-07 | 5.36 | 5.43 | 5.31 | 5.33 | 46.8M |
| 2025-07-04 | 5.30 | 5.54 | 5.26 | 5.43 | 93.0M |
| 2025-07-03 | 5.28 | 5.50 | 5.21 | 5.39 | 87.2M |
| 2025-07-02 | 5.33 | 5.34 | 5.19 | 5.25 | 40.1M |
| 2025-07-01 | 5.31 | 5.49 | 5.27 | 5.32 | 63.0M |
| 2025-06-30 | 5.18 | 5.43 | 5.14 | 5.35 | 83.2M |
| 2025-06-27 | 5.18 | 5.28 | 5.13 | 5.19 | 46.0M |
| 2025-06-26 | 5.10 | 5.30 | 5.03 | 5.19 | 53.5M |
| 2025-06-25 | 5.06 | 5.21 | 4.99 | 5.13 | 55.4M |
| 2025-06-24 | 4.92 | 5.08 | 4.90 | 5.06 | 41.2M |
| 2025-06-23 | 4.76 | 4.95 | 4.75 | 4.93 | 31.7M |
| 2025-06-20 | 5.00 | 5.03 | 4.80 | 4.82 | 42.1M |
| 2025-06-19 | 5.10 | 5.12 | 4.92 | 4.98 | 39.0M |
| 2025-06-18 | 5.17 | 5.17 | 4.99 | 5.07 | 49.1M |
| 2025-06-17 | 5.26 | 5.31 | 5.15 | 5.18 | 51.5M |
| 2025-06-16 | 5.05 | 5.40 | 5.04 | 5.31 | 82.0M |
| 2025-06-13 | 5.26 | 5.30 | 5.07 | 5.09 | 71.1M |
| 2025-06-12 | 5.20 | 5.32 | 5.17 | 5.27 | 93.7M |
| 2025-06-11 | 4.96 | 5.35 | 4.96 | 5.22 | 118.2M |
| 2025-06-10 | 5.00 | 5.08 | 4.89 | 4.97 | 62.1M |
| 2025-06-09 | 4.93 | 5.17 | 4.92 | 5.05 | 81.0M |
| 2025-06-06 | 4.96 | 5.02 | 4.87 | 4.90 | 55.7M |
| 2025-06-05 | 4.99 | 5.05 | 4.90 | 4.99 | 84.2M |
| 2025-06-04 | 4.86 | 4.94 | 4.84 | 4.88 | 86.1M |
| 2025-06-03 | 4.87 | 5.19 | 4.85 | 4.96 | 146.9M |
| 2025-05-30 | 4.86 | 5.20 | 4.71 | 4.72 | 108.1M |
| 2025-05-29 | 4.53 | 5.01 | 4.53 | 4.86 | 111.2M |
| 2025-05-28 | 4.60 | 4.62 | 4.50 | 4.55 | 11.2M |
| 2025-05-27 | 4.60 | 4.62 | 4.52 | 4.60 | 14.0M |
| 2025-05-26 | 4.46 | 4.60 | 4.46 | 4.58 | 17.3M |
| 2025-05-23 | 4.56 | 4.58 | 4.46 | 4.46 | 14.3M |
| 2025-05-22 | 4.58 | 4.66 | 4.53 | 4.58 | 17.0M |
| 2025-05-21 | 4.61 | 4.64 | 4.56 | 4.59 | 11.0M |
| 2025-05-20 | 4.59 | 4.64 | 4.55 | 4.63 | 15.9M |
| 2025-05-19 | 4.45 | 4.59 | 4.43 | 4.57 | 19.9M |
| 2025-05-16 | 4.43 | 4.47 | 4.42 | 4.44 | 8.6M |
| 2025-05-15 | 4.50 | 4.50 | 4.43 | 4.44 | 11.8M |
| 2025-05-14 | 4.48 | 4.52 | 4.46 | 4.51 | 11.8M |
| 2025-05-13 | 4.52 | 4.55 | 4.47 | 4.48 | 11.7M |
| 2025-05-12 | 4.52 | 4.52 | 4.46 | 4.49 | 10.2M |
| 2025-05-09 | 4.57 | 4.60 | 4.46 | 4.47 | 13.2M |
| 2025-05-08 | 4.49 | 4.58 | 4.48 | 4.56 | 15.3M |
| 2025-05-07 | 4.60 | 4.63 | 4.47 | 4.51 | 19.5M |
| 2025-05-06 | 4.45 | 4.56 | 4.45 | 4.55 | 18.0M |
| 2025-04-30 | 4.41 | 4.49 | 4.40 | 4.45 | 14.5M |
| 2025-04-29 | 4.32 | 4.42 | 4.28 | 4.39 | 14.1M |
| 2025-04-28 | 4.32 | 4.41 | 4.27 | 4.33 | 17.6M |
| 2025-04-25 | 4.27 | 4.36 | 4.25 | 4.31 | 11.6M |
| 2025-04-24 | 4.33 | 4.33 | 4.23 | 4.27 | 12.4M |
| 2025-04-23 | 4.38 | 4.43 | 4.33 | 4.33 | 11.1M |
| 2025-04-22 | 4.35 | 4.40 | 4.31 | 4.36 | 11.5M |
| 2025-04-21 | 4.29 | 4.36 | 4.25 | 4.35 | 13.1M |
| 2025-04-18 | 4.30 | 4.32 | 4.25 | 4.28 | 9.3M |
| 2025-04-17 | 4.25 | 4.35 | 4.25 | 4.30 | 12.0M |
| 2025-04-16 | 4.33 | 4.40 | 4.23 | 4.31 | 16.1M |
| 2025-04-15 | 4.34 | 4.42 | 4.32 | 4.36 | 18.5M |
| 2025-04-14 | 4.33 | 4.45 | 4.30 | 4.34 | 15.9M |
| 2025-04-11 | 4.20 | 4.31 | 4.20 | 4.26 | 14.3M |
| 2025-04-10 | 4.22 | 4.31 | 4.19 | 4.25 | 25.9M |
| 2025-04-09 | 3.98 | 4.18 | 3.78 | 4.16 | 32.0M |
| 2025-04-08 | 4.00 | 4.13 | 3.91 | 4.06 | 33.4M |
| 2025-04-07 | 4.38 | 4.41 | 4.14 | 4.14 | 23.6M |
| 2025-04-03 | 4.49 | 4.63 | 4.49 | 4.60 | 13.2M |
| 2025-04-02 | 4.52 | 4.60 | 4.52 | 4.54 | 9.5M |
| 2025-04-01 | 4.54 | 4.59 | 4.53 | 4.53 | 10.2M |
| 2025-03-31 | 4.61 | 4.62 | 4.46 | 4.53 | 17.3M |
| 2025-03-28 | 4.64 | 4.68 | 4.58 | 4.64 | 17.8M |
| 2025-03-27 | 4.66 | 4.68 | 4.57 | 4.63 | 16.2M |
| 2025-03-26 | 4.63 | 4.69 | 4.59 | 4.66 | 15.8M |
| 2025-03-25 | 4.69 | 4.69 | 4.58 | 4.63 | 21.3M |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | 32.9M |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | 34.5M |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | 20.9M |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | 24.3M |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | 24.9M |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | 27.6M |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | 30.8M |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | 33.1M |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | 43.8M |
| 2025-03-11 | 4.86 | 5.00 | 4.83 | 4.97 | 21.4M |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | 28.9M |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | 50.0M |
| 2025-03-06 | 4.79 | 5.20 | 4.78 | 5.03 | 67.4M |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | 25.8M |
| 2025-03-04 | 4.73 | 4.80 | 4.71 | 4.79 | 24.6M |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | 24.6M |
| 2025-02-28 | 5.00 | 5.00 | 4.72 | 4.72 | 39.3M |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | 56.6M |
| 2025-02-26 | 5.04 | 5.09 | 5.00 | 5.03 | 32.2M |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | 38.3M |
| 2025-02-24 | 5.10 | 5.12 | 5.00 | 5.10 | 39.7M |
| 2025-02-21 | 5.07 | 5.15 | 5.00 | 5.11 | 42.0M |
| 2025-02-20 | 5.08 | 5.13 | 5.00 | 5.04 | 38.2M |
| 2025-02-19 | 5.05 | 5.11 | 5.00 | 5.09 | 42.2M |
| 2025-02-18 | 5.25 | 5.30 | 5.02 | 5.05 | 56.9M |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.30 | 64.5M |
| 2025-02-14 | 5.27 | 5.30 | 5.10 | 5.27 | 67.0M |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | 78.3M |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | 112.2M |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | 82.9M |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | 53.9M |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | 50.8M |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | 42.1M |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | 37.4M |
| 2025-01-27 | 4.60 | 4.68 | 4.47 | 4.49 | 28.9M |
| 2025-01-24 | 4.43 | 4.57 | 4.40 | 4.56 | 30.2M |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 35.5M |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | 25.4M |
| 2025-01-21 | 4.67 | 4.70 | 4.55 | 4.62 | 30.3M |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | 33.0M |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | 30.1M |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | 48.1M |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | 65.8M |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | 41.4M |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.30 | 22.4M |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | 33.6M |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | 34.6M |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | 34.9M |
| 2025-01-07 | 4.40 | 4.51 | 4.38 | 4.51 | 32.3M |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.40 | 34.3M |
| 2025-01-03 | 4.70 | 4.72 | 4.37 | 4.39 | 46.1M |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | 47.9M |