4.28
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.92 | 3.93 | 3.90 | 3.93 | 87.0K |
| 09:40 | 3.97 | 3.98 | 3.95 | 3.97 | 11.0K |
| 09:45 | 3.98 | 4.00 | 3.98 | 4.00 | 24.0K |
| 09:50 | 3.99 | 4.04 | 3.97 | 4.02 | 45.0K |
| 09:55 | 4.03 | 4.06 | 4.03 | 4.05 | 27.0K |
| 10:00 | 4.06 | 4.17 | 4.05 | 4.15 | 216.0K |
| 10:05 | 4.14 | 4.23 | 4.13 | 4.23 | 442.0K |
| 10:10 | 4.24 | 4.27 | 4.20 | 4.20 | 260.0K |
| 10:15 | 4.18 | 4.18 | 4.14 | 4.17 | 268.0K |
| 10:20 | 4.16 | 4.20 | 4.16 | 4.17 | 90.0K |
| 10:25 | 4.17 | 4.21 | 4.17 | 4.20 | 101.0K |
| 10:30 | 4.19 | 4.25 | 4.19 | 4.25 | 395.0K |
| 10:35 | 4.25 | 4.27 | 4.23 | 4.23 | 150.0K |
| 10:40 | 4.26 | 4.28 | 4.26 | 4.27 | 110.0K |
| 10:45 | 4.28 | 4.28 | 4.27 | 4.28 | 66.0K |
| 10:50 | 4.27 | 4.28 | 4.25 | 4.25 | 201.0K |
| 10:55 | 4.26 | 4.26 | 4.24 | 4.25 | 88.0K |
| 11:00 | 4.24 | 4.24 | 4.24 | 4.24 | 11.0K |
| 11:05 | 4.23 | 4.24 | 4.23 | 4.24 | 21.0K |
| 11:10 | 4.23 | 4.23 | 4.23 | 4.23 | 14.0K |
| 11:15 | 4.24 | 4.26 | 4.24 | 4.26 | 58.0K |
| 11:20 | 4.25 | 4.26 | 4.25 | 4.26 | 22.0K |
| 11:25 | 4.26 | 4.26 | 4.25 | 4.26 | 46.0K |
| 11:30 | 4.27 | 4.28 | 4.25 | 4.27 | 281.0K |
| 11:35 | 4.28 | 4.34 | 4.25 | 4.25 | 668.0K |
| 11:45 | 4.26 | 4.26 | 4.25 | 4.25 | 175.0K |
| 13:00 | 4.26 | 4.27 | 4.25 | 4.27 | 192.0K |
| 13:05 | 4.26 | 4.26 | 4.26 | 4.26 | 34.0K |
| 13:10 | 4.25 | 4.26 | 4.25 | 4.26 | 32.0K |
| 13:15 | 4.25 | 4.25 | 4.25 | 4.25 | 79.0K |
| 13:20 | 4.24 | 4.25 | 4.23 | 4.25 | 36.0K |
| 13:25 | 4.24 | 4.34 | 4.24 | 4.34 | 513.0K |
| 13:30 | 4.33 | 4.33 | 4.29 | 4.31 | 84.0K |
| 13:35 | 4.29 | 4.29 | 4.29 | 4.29 | 12.0K |
| 13:40 | 4.28 | 4.28 | 4.28 | 4.28 | 8.0K |
| 13:50 | 4.29 | 4.31 | 4.29 | 4.30 | 233.0K |
| 13:55 | 4.29 | 4.30 | 4.29 | 4.30 | 66.0K |
| 14:00 | 4.29 | 4.31 | 4.28 | 4.30 | 129.0K |
| 14:20 | 4.34 | 4.37 | 4.33 | 4.36 | 227.7K |
| 14:25 | 4.37 | 4.37 | 4.30 | 4.32 | 129.0K |
| 14:30 | 4.33 | 4.33 | 4.30 | 4.30 | 59.0K |
| 14:35 | 4.31 | 4.31 | 4.30 | 4.30 | 58.0K |
| 14:40 | 4.29 | 4.30 | 4.29 | 4.30 | 54.0K |
| 14:50 | 4.30 | 4.30 | 4.30 | 4.30 | 33.0K |
| 15:00 | 4.29 | 4.29 | 4.28 | 4.28 | 43.0K |
| 15:05 | 4.29 | 4.29 | 4.28 | 4.28 | 12.0K |
| 15:10 | 4.29 | 4.29 | 4.28 | 4.28 | 28.0K |
| 15:15 | 4.27 | 4.29 | 4.27 | 4.28 | 29.0K |
| 15:20 | 4.27 | 4.27 | 4.27 | 4.27 | 14.0K |
| 15:25 | 4.28 | 4.28 | 4.28 | 4.28 | 16.0K |
| 15:30 | 4.27 | 4.28 | 4.27 | 4.28 | 10.0K |
| 15:35 | 4.27 | 4.28 | 4.27 | 4.28 | 24.0K |
| 15:40 | 4.27 | 4.28 | 4.27 | 4.28 | 7.0K |
| 15:45 | 4.27 | 4.27 | 4.26 | 4.27 | 96.0K |
| 15:50 | 4.26 | 4.27 | 4.26 | 4.27 | 20.0K |
| 15:55 | 4.26 | 4.28 | 4.26 | 4.28 | 91.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.93 | 4.37 | 3.90 | 4.28 | 6.2M |
| 2025-09-25 | 3.95 | 3.98 | 3.89 | 3.93 | 0.6M |
| 2025-09-24 | 4.10 | 4.10 | 3.89 | 3.98 | 0.8M |
| 2025-09-23 | 4.22 | 4.24 | 4.06 | 4.12 | 1.4M |
| 2025-09-22 | 3.95 | 4.22 | 3.92 | 4.19 | 4.8M |
| 2025-09-19 | 4.10 | 4.10 | 3.85 | 3.86 | 0.4M |
| 2025-09-18 | 3.94 | 4.05 | 3.85 | 3.98 | 2.0M |
| 2025-09-17 | 3.81 | 3.96 | 3.76 | 3.88 | 1.0M |
| 2025-09-16 | 3.70 | 3.98 | 3.70 | 3.82 | 2.4M |
| 2025-09-15 | 3.77 | 3.77 | 3.59 | 3.62 | 1.1M |
| 2025-09-12 | 3.75 | 3.78 | 3.68 | 3.69 | 0.7M |
| 2025-09-11 | 3.78 | 3.82 | 3.70 | 3.73 | 1.5M |
| 2025-09-10 | 3.94 | 3.98 | 3.72 | 3.73 | 1.4M |
| 2025-09-09 | 4.07 | 4.07 | 3.88 | 3.92 | 0.8M |
| 2025-09-08 | 3.78 | 4.15 | 3.78 | 4.07 | 3.0M |
| 2025-09-05 | 3.78 | 3.80 | 3.73 | 3.78 | 0.4M |
| 2025-09-04 | 3.83 | 3.93 | 3.72 | 3.74 | 0.6M |
| 2025-09-03 | 3.81 | 3.84 | 3.78 | 3.81 | 0.3M |
| 2025-09-02 | 3.97 | 4.00 | 3.80 | 3.80 | 0.4M |
| 2025-09-01 | 3.80 | 3.99 | 3.75 | 3.97 | 0.7M |
| 2025-08-29 | 3.78 | 3.97 | 3.78 | 3.80 | 0.7M |
| 2025-08-28 | 3.81 | 3.81 | 3.75 | 3.78 | 0.4M |
| 2025-08-27 | 4.07 | 4.07 | 3.77 | 3.81 | 1.5M |
| 2025-08-26 | 3.92 | 3.95 | 3.87 | 3.89 | 0.4M |
| 2025-08-25 | 3.79 | 4.05 | 3.79 | 3.95 | 1.8M |
| 2025-08-22 | 3.72 | 3.79 | 3.69 | 3.79 | 0.6M |
| 2025-08-21 | 3.85 | 3.86 | 3.72 | 3.74 | 1.1M |
| 2025-08-20 | 3.93 | 3.94 | 3.85 | 3.85 | 0.3M |
| 2025-08-19 | 4.01 | 4.07 | 3.92 | 3.93 | 0.8M |
| 2025-08-18 | 3.88 | 4.05 | 3.88 | 4.01 | 1.1M |
| 2025-08-15 | 3.92 | 3.94 | 3.83 | 3.85 | 0.6M |
| 2025-08-14 | 3.90 | 4.02 | 3.85 | 3.92 | 1.3M |
| 2025-08-13 | 3.64 | 4.02 | 3.64 | 3.80 | 2.0M |
| 2025-08-12 | 3.77 | 3.77 | 3.67 | 3.70 | 0.3M |
| 2025-08-11 | 3.60 | 3.77 | 3.51 | 3.77 | 1.2M |
| 2025-08-08 | 3.69 | 3.69 | 3.59 | 3.65 | 0.6M |
| 2025-08-07 | 3.68 | 3.81 | 3.66 | 3.75 | 0.6M |
| 2025-08-06 | 3.72 | 3.73 | 3.60 | 3.68 | 1.0M |
| 2025-08-05 | 3.74 | 3.80 | 3.70 | 3.73 | 0.3M |
| 2025-08-04 | 3.70 | 3.80 | 3.68 | 3.74 | 0.3M |
| 2025-08-01 | 3.70 | 3.90 | 3.69 | 3.74 | 1.1M |
| 2025-07-31 | 3.89 | 3.90 | 3.65 | 3.70 | 2.3M |
| 2025-07-30 | 4.00 | 4.00 | 3.87 | 3.89 | 0.6M |
| 2025-07-29 | 3.97 | 4.05 | 3.88 | 3.99 | 1.1M |
| 2025-07-28 | 4.14 | 4.14 | 3.97 | 3.98 | 1.3M |
| 2025-07-25 | 4.35 | 4.35 | 4.09 | 4.14 | 1.5M |
| 2025-07-24 | 4.12 | 4.35 | 4.11 | 4.34 | 2.3M |
| 2025-07-23 | 4.47 | 4.62 | 4.07 | 4.11 | 5.0M |
| 2025-07-22 | 4.12 | 4.45 | 4.01 | 4.30 | 5.6M |
| 2025-07-21 | 4.03 | 4.22 | 3.93 | 4.12 | 3.4M |
| 2025-07-18 | 4.14 | 4.14 | 3.86 | 3.93 | 1.6M |
| 2025-07-17 | 4.09 | 4.20 | 3.99 | 4.03 | 2.0M |
| 2025-07-16 | 4.12 | 4.17 | 3.85 | 4.03 | 3.4M |
| 2025-07-15 | 4.10 | 4.28 | 3.99 | 4.12 | 7.1M |
| 2025-07-14 | 3.94 | 4.34 | 3.92 | 3.97 | 10.7M |
| 2025-07-11 | 3.11 | 3.56 | 3.10 | 3.43 | 1.8M |
| 2025-07-10 | 3.10 | 3.16 | 3.07 | 3.11 | 0.4M |
| 2025-07-09 | 3.10 | 3.23 | 3.10 | 3.12 | 0.5M |
| 2025-07-08 | 3.20 | 3.26 | 3.06 | 3.09 | 1.3M |
| 2025-07-07 | 3.36 | 3.36 | 3.20 | 3.22 | 0.7M |
| 2025-07-04 | 3.52 | 3.58 | 3.36 | 3.41 | 0.3M |
| 2025-07-03 | 3.50 | 3.53 | 3.47 | 3.50 | 0.3M |
| 2025-07-02 | 3.50 | 3.58 | 3.45 | 3.55 | 0.7M |
| 2025-06-30 | 3.48 | 3.59 | 3.39 | 3.59 | 0.4M |
| 2025-06-27 | 3.39 | 3.58 | 3.38 | 3.48 | 0.5M |
| 2025-06-26 | 3.48 | 3.48 | 3.34 | 3.39 | 0.5M |
| 2025-06-25 | 3.60 | 3.65 | 3.47 | 3.50 | 0.8M |
| 2025-06-24 | 3.74 | 3.75 | 3.48 | 3.48 | 1.4M |
| 2025-06-23 | 3.63 | 3.77 | 3.55 | 3.73 | 0.2M |
| 2025-06-20 | 3.71 | 3.75 | 3.68 | 3.69 | 0.4M |
| 2025-06-19 | 3.91 | 3.91 | 3.67 | 3.71 | 1.0M |
| 2025-06-18 | 3.91 | 4.09 | 3.85 | 3.91 | 0.8M |
| 2025-06-17 | 4.19 | 4.23 | 3.91 | 3.93 | 2.0M |
| 2025-06-16 | 3.95 | 4.20 | 3.82 | 4.07 | 3.1M |
| 2025-06-13 | 3.98 | 3.98 | 3.80 | 3.88 | 1.2M |
| 2025-06-12 | 3.96 | 4.19 | 3.81 | 3.90 | 3.2M |
| 2025-06-11 | 3.95 | 3.96 | 3.82 | 3.92 | 0.7M |
| 2025-06-10 | 3.87 | 4.00 | 3.85 | 3.95 | 1.8M |
| 2025-06-09 | 3.75 | 3.95 | 3.74 | 3.87 | 1.8M |
| 2025-06-06 | 3.95 | 3.95 | 3.63 | 3.71 | 1.4M |
| 2025-06-05 | 4.05 | 4.10 | 3.75 | 3.86 | 2.3M |
| 2025-06-04 | 3.85 | 4.20 | 3.84 | 4.04 | 8.8M |
| 2025-06-03 | 3.76 | 3.86 | 3.45 | 3.61 | 1.7M |
| 2025-06-02 | 3.56 | 3.80 | 3.53 | 3.65 | 1.2M |
| 2025-05-30 | 3.60 | 3.95 | 3.34 | 3.55 | 3.3M |
| 2025-05-29 | 3.77 | 4.00 | 3.50 | 3.56 | 3.0M |
| 2025-05-28 | 3.80 | 4.30 | 3.55 | 3.76 | 8.7M |
| 2025-05-27 | 4.70 | 4.70 | 3.76 | 3.80 | 10.6M |
| 2025-05-26 | 1.80 | 5.10 | 1.80 | 4.09 | 20.4M |
| 2025-05-23 | 1.72 | 1.78 | 1.71 | 1.78 | 0.0M |
| 2025-05-22 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2025-05-21 | 1.73 | 1.73 | 1.72 | 1.72 | 0.0M |
| 2025-05-20 | 1.74 | 1.77 | 1.72 | 1.72 | 0.1M |
| 2025-05-19 | 1.69 | 1.69 | 1.69 | 1.70 | 0.0M |
| 2025-05-16 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-05-15 | 1.77 | 1.77 | 1.67 | 1.70 | 0.0M |
| 2025-05-14 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0M |
| 2025-05-13 | 1.81 | 1.81 | 1.75 | 1.79 | 0.1M |
| 2025-05-12 | 1.84 | 1.84 | 1.71 | 1.72 | 0.0M |
| 2025-05-09 | 1.68 | 1.69 | 1.68 | 1.69 | 0.0M |
| 2025-05-08 | 1.66 | 1.66 | 1.66 | 1.67 | 0.0M |
| 2025-05-07 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2025-05-06 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2025-05-02 | 1.66 | 1.66 | 1.63 | 1.66 | 0.1M |
| 2025-04-30 | 1.62 | 1.66 | 1.62 | 1.66 | 0.0M |
| 2025-04-29 | 1.69 | 1.75 | 1.69 | 1.72 | 0.0M |
| 2025-04-28 | 1.68 | 1.71 | 1.68 | 1.70 | 0.0M |
| 2025-04-25 | 1.66 | 1.66 | 1.66 | 1.67 | 0.0M |
| 2025-04-24 | 1.66 | 1.67 | 1.66 | 1.67 | 0.0M |
| 2025-04-23 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-04-22 | 1.76 | 1.78 | 1.76 | 1.76 | 0.1M |
| 2025-04-17 | 1.63 | 1.80 | 1.63 | 1.76 | 0.2M |
| 2025-04-16 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0M |
| 2025-04-15 | 1.55 | 1.55 | 1.55 | 1.56 | 0.0M |
| 2025-04-14 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2025-04-11 | 1.59 | 1.59 | 1.55 | 1.59 | 0.1M |
| 2025-04-10 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0M |
| 2025-04-09 | 1.53 | 1.56 | 1.51 | 1.56 | 0.1M |
| 2025-04-08 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2025-04-07 | 1.62 | 1.62 | 1.51 | 1.61 | 0.1M |
| 2025-04-03 | 1.68 | 1.70 | 1.68 | 1.70 | 0.1M |
| 2025-04-02 | 1.75 | 1.76 | 1.67 | 1.67 | 0.1M |
| 2025-04-01 | 1.70 | 1.76 | 1.70 | 1.76 | 0.0M |
| 2025-03-31 | 1.70 | 1.70 | 1.69 | 1.69 | 0.0M |
| 2025-03-28 | 1.74 | 1.74 | 1.68 | 1.70 | 0.2M |
| 2025-03-27 | 1.71 | 1.80 | 1.68 | 1.75 | 0.2M |
| 2025-03-26 | 1.81 | 1.95 | 1.70 | 1.74 | 0.2M |
| 2025-03-25 | 1.70 | 1.82 | 1.70 | 1.75 | 0.1M |
| 2025-03-24 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-03-21 | 1.66 | 1.72 | 1.66 | 1.72 | 0.0M |
| 2025-03-20 | 1.79 | 1.79 | 1.66 | 1.66 | 0.2M |
| 2025-03-19 | 1.85 | 1.85 | 1.75 | 1.84 | 0.1M |
| 2025-03-18 | 1.82 | 1.85 | 1.72 | 1.85 | 0.2M |
| 2025-03-17 | 1.87 | 1.87 | 1.85 | 1.82 | 0.0M |
| 2025-03-14 | 1.89 | 1.89 | 1.89 | 1.87 | 0.0M |
| 2025-03-13 | 1.72 | 1.72 | 1.70 | 1.70 | 0.3M |
| 2025-03-12 | 1.78 | 1.82 | 1.78 | 1.81 | 0.2M |
| 2025-03-11 | 1.72 | 1.72 | 1.70 | 1.71 | 0.1M |
| 2025-03-10 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2025-03-07 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2025-03-06 | 1.69 | 1.69 | 1.62 | 1.67 | 0.1M |
| 2025-03-05 | 1.63 | 1.75 | 1.63 | 1.67 | 0.0M |
| 2025-03-04 | 1.73 | 1.76 | 1.73 | 1.76 | 0.0M |
| 2025-03-03 | 1.70 | 1.71 | 1.70 | 1.71 | 0.2M |
| 2025-02-28 | 1.70 | 1.70 | 1.60 | 1.69 | 0.2M |
| 2025-02-27 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-02-26 | 1.69 | 1.71 | 1.69 | 1.71 | 0.0M |
| 2025-02-25 | 1.62 | 1.68 | 1.62 | 1.64 | 0.0M |
| 2025-02-24 | 1.63 | 1.66 | 1.62 | 1.65 | 0.1M |
| 2025-02-21 | 1.68 | 1.72 | 1.61 | 1.62 | 0.0M |
| 2025-02-20 | 1.60 | 1.60 | 1.60 | 1.60 | 0.1M |
| 2025-02-19 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2025-02-18 | 1.63 | 1.63 | 1.60 | 1.60 | 0.1M |
| 2025-02-17 | 1.71 | 1.71 | 1.60 | 1.60 | 0.2M |
| 2025-02-14 | 1.69 | 1.69 | 1.69 | 1.69 | 0.1M |
| 2025-02-13 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2025-02-12 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2025-02-11 | 1.56 | 1.62 | 1.56 | 1.62 | 0.0M |
| 2025-02-10 | 1.59 | 1.61 | 1.59 | 1.59 | 0.1M |
| 2025-02-07 | 1.59 | 1.66 | 1.59 | 1.59 | 0.0M |
| 2025-02-06 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2025-02-05 | 1.70 | 1.70 | 1.60 | 1.63 | 0.0M |
| 2025-02-04 | 1.65 | 1.68 | 1.65 | 1.68 | 0.0M |
| 2025-02-03 | 1.61 | 1.66 | 1.58 | 1.63 | 0.1M |
| 2025-01-28 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2025-01-27 | 1.58 | 1.62 | 1.58 | 1.62 | 0.0M |
| 2025-01-24 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-23 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2025-01-22 | 1.65 | 1.65 | 1.56 | 1.63 | 0.1M |
| 2025-01-21 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-20 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-17 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2025-01-16 | 1.68 | 1.68 | 1.57 | 1.57 | 0.1M |
| 2025-01-15 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2025-01-14 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2025-01-13 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2025-01-10 | 1.67 | 1.68 | 1.67 | 1.68 | 0.1M |
| 2025-01-09 | 1.69 | 1.69 | 1.67 | 1.68 | 0.0M |
| 2025-01-08 | 1.69 | 1.69 | 1.57 | 1.69 | 0.1M |
| 2025-01-07 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2025-01-06 | 1.60 | 1.71 | 1.60 | 1.69 | 0.1M |
| 2025-01-03 | 1.68 | 1.70 | 1.54 | 1.63 | 0.0M |
| 2025-01-02 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |