4.25
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5.61 | 5.61 | 4.84 | 4.86 | 75,741.2K |
| 09:35 | 4.86 | 4.93 | 4.83 | 4.89 | 12,376.2K |
| 09:40 | 4.88 | 4.89 | 4.74 | 4.79 | 9,834.3K |
| 09:45 | 4.79 | 4.85 | 4.79 | 4.81 | 5,250.7K |
| 09:50 | 4.81 | 5.09 | 4.81 | 5.09 | 6,346.9K |
| 09:55 | 5.09 | 5.10 | 4.95 | 4.95 | 6,183.1K |
| 10:00 | 4.95 | 4.95 | 4.87 | 4.87 | 2,365.3K |
| 10:05 | 4.88 | 4.90 | 4.85 | 4.89 | 2,492.1K |
| 10:10 | 4.88 | 4.92 | 4.88 | 4.91 | 1,656.0K |
| 10:15 | 4.91 | 4.93 | 4.88 | 4.91 | 1,380.7K |
| 10:20 | 4.92 | 5.00 | 4.92 | 4.96 | 4,458.9K |
| 10:25 | 4.96 | 4.99 | 4.94 | 4.94 | 1,239.1K |
| 10:30 | 4.94 | 4.95 | 4.92 | 4.93 | 862.4K |
| 10:35 | 4.93 | 4.93 | 4.91 | 4.91 | 857.2K |
| 10:40 | 4.91 | 4.91 | 4.89 | 4.90 | 895.4K |
| 10:45 | 4.90 | 4.91 | 4.88 | 4.89 | 1,030.9K |
| 10:50 | 4.89 | 4.92 | 4.89 | 4.91 | 635.0K |
| 10:55 | 4.91 | 4.92 | 4.89 | 4.90 | 996.3K |
| 11:00 | 4.90 | 4.90 | 4.85 | 4.86 | 1,457.2K |
| 11:05 | 4.86 | 4.88 | 4.85 | 4.85 | 798.9K |
| 11:10 | 4.87 | 4.89 | 4.85 | 4.89 | 704.2K |
| 11:15 | 4.89 | 4.89 | 4.85 | 4.85 | 778.0K |
| 11:20 | 4.85 | 4.88 | 4.85 | 4.86 | 583.0K |
| 11:25 | 4.87 | 4.87 | 4.86 | 4.87 | 586.8K |
| 11:30 | 4.87 | 4.87 | 4.87 | 4.87 | 4.4K |
| 13:00 | 4.88 | 4.95 | 4.87 | 4.93 | 2,104.5K |
| 13:05 | 4.93 | 4.95 | 4.92 | 4.93 | 1,175.7K |
| 13:10 | 4.93 | 4.94 | 4.89 | 4.91 | 1,225.2K |
| 13:15 | 4.91 | 4.92 | 4.89 | 4.91 | 1,020.7K |
| 13:20 | 4.90 | 4.91 | 4.89 | 4.90 | 656.1K |
| 13:25 | 4.89 | 4.90 | 4.88 | 4.89 | 437.5K |
| 13:30 | 4.89 | 4.89 | 4.81 | 4.81 | 1,915.8K |
| 13:35 | 4.82 | 4.84 | 4.81 | 4.82 | 1,248.4K |
| 13:40 | 4.82 | 4.82 | 4.77 | 4.80 | 1,881.8K |
| 13:45 | 4.80 | 4.80 | 4.78 | 4.80 | 910.3K |
| 13:50 | 4.80 | 4.80 | 4.76 | 4.77 | 1,559.4K |
| 13:55 | 4.77 | 4.79 | 4.76 | 4.79 | 1,090.6K |
| 14:00 | 4.79 | 4.81 | 4.78 | 4.78 | 1,638.0K |
| 14:05 | 4.79 | 4.79 | 4.76 | 4.77 | 1,373.0K |
| 14:10 | 4.77 | 4.78 | 4.76 | 4.77 | 1,356.7K |
| 14:15 | 4.77 | 4.78 | 4.75 | 4.77 | 1,029.3K |
| 14:20 | 4.76 | 4.77 | 4.76 | 4.76 | 937.3K |
| 14:25 | 4.76 | 4.77 | 4.75 | 4.77 | 733.5K |
| 14:30 | 4.77 | 4.77 | 4.76 | 4.77 | 498.2K |
| 14:35 | 4.77 | 4.77 | 4.73 | 4.73 | 2,172.3K |
| 14:40 | 4.74 | 4.74 | 4.70 | 4.71 | 2,723.1K |
| 14:45 | 4.71 | 4.73 | 4.71 | 4.73 | 2,074.5K |
| 14:50 | 4.72 | 4.75 | 4.72 | 4.74 | 2,693.8K |
| 14:55 | 4.73 | 4.74 | 4.72 | 4.74 | 2,234.5K |
| 15:40 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.28 | 4.28 | 4.24 | 4.25 | 21.0M |
| 2025-09-29 | 4.27 | 4.28 | 4.20 | 4.27 | 26.3M |
| 2025-09-26 | 4.28 | 4.32 | 4.23 | 4.29 | 32.7M |
| 2025-09-25 | 4.36 | 4.38 | 4.29 | 4.30 | 42.3M |
| 2025-09-24 | 4.41 | 4.43 | 4.32 | 4.38 | 61.8M |
| 2025-09-23 | 4.53 | 4.59 | 4.29 | 4.42 | 113.4M |
| 2025-09-22 | 5.61 | 5.61 | 4.70 | 4.74 | 175.6M |
| 2025-09-19 | 5.10 | 5.10 | 5.10 | 5.10 | 13.6M |
| 2025-09-18 | 4.23 | 4.64 | 4.20 | 4.64 | 40.7M |
| 2025-09-17 | 4.25 | 4.27 | 4.18 | 4.22 | 14.5M |
| 2025-09-16 | 4.12 | 4.31 | 4.11 | 4.25 | 31.0M |
| 2025-09-15 | 4.13 | 4.14 | 4.08 | 4.12 | 10.8M |
| 2025-09-12 | 4.15 | 4.16 | 4.12 | 4.13 | 10.4M |
| 2025-09-11 | 4.11 | 4.15 | 4.09 | 4.15 | 9.4M |
| 2025-09-10 | 4.14 | 4.15 | 4.11 | 4.13 | 7.3M |
| 2025-09-09 | 4.15 | 4.17 | 4.12 | 4.14 | 11.3M |
| 2025-09-08 | 4.14 | 4.18 | 4.12 | 4.15 | 12.1M |
| 2025-09-05 | 4.10 | 4.16 | 4.08 | 4.15 | 13.9M |
| 2025-09-04 | 4.08 | 4.14 | 4.06 | 4.09 | 22.3M |
| 2025-09-03 | 4.13 | 4.16 | 4.07 | 4.09 | 10.8M |
| 2025-09-02 | 4.16 | 4.17 | 4.08 | 4.13 | 11.9M |
| 2025-09-01 | 4.17 | 4.20 | 4.13 | 4.15 | 10.5M |
| 2025-08-29 | 4.22 | 4.23 | 4.14 | 4.15 | 14.3M |
| 2025-08-28 | 4.23 | 4.29 | 4.12 | 4.20 | 21.1M |
| 2025-08-27 | 4.33 | 4.35 | 4.22 | 4.22 | 15.6M |
| 2025-08-26 | 4.32 | 4.36 | 4.30 | 4.35 | 14.9M |
| 2025-08-25 | 4.31 | 4.35 | 4.30 | 4.34 | 15.9M |
| 2025-08-22 | 4.36 | 4.36 | 4.26 | 4.31 | 16.8M |
| 2025-08-21 | 4.30 | 4.39 | 4.29 | 4.36 | 19.8M |
| 2025-08-20 | 4.27 | 4.31 | 4.25 | 4.31 | 11.0M |
| 2025-08-19 | 4.29 | 4.29 | 4.24 | 4.28 | 11.2M |
| 2025-08-18 | 4.34 | 4.37 | 4.26 | 4.28 | 21.1M |
| 2025-08-15 | 4.17 | 4.35 | 4.16 | 4.31 | 29.7M |
| 2025-08-14 | 4.25 | 4.26 | 4.17 | 4.17 | 14.2M |
| 2025-08-13 | 4.27 | 4.27 | 4.22 | 4.24 | 9.8M |
| 2025-08-12 | 4.30 | 4.30 | 4.24 | 4.26 | 9.7M |
| 2025-08-11 | 4.25 | 4.30 | 4.23 | 4.28 | 9.6M |
| 2025-08-08 | 4.21 | 4.27 | 4.15 | 4.24 | 13.0M |
| 2025-08-07 | 4.25 | 4.25 | 4.21 | 4.22 | 10.4M |
| 2025-08-06 | 4.23 | 4.25 | 4.20 | 4.23 | 7.8M |
| 2025-08-05 | 4.20 | 4.24 | 4.20 | 4.24 | 10.0M |
| 2025-08-04 | 4.16 | 4.20 | 4.13 | 4.20 | 9.4M |
| 2025-08-01 | 4.19 | 4.22 | 4.16 | 4.19 | 10.9M |
| 2025-07-31 | 4.26 | 4.27 | 4.17 | 4.19 | 13.6M |
| 2025-07-30 | 4.29 | 4.31 | 4.24 | 4.27 | 11.6M |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.29 | 12.0M |
| 2025-07-28 | 4.36 | 4.38 | 4.31 | 4.33 | 10.9M |
| 2025-07-25 | 4.41 | 4.44 | 4.36 | 4.38 | 12.6M |
| 2025-07-24 | 4.36 | 4.43 | 4.34 | 4.42 | 13.3M |
| 2025-07-23 | 4.46 | 4.48 | 4.35 | 4.35 | 16.8M |
| 2025-07-22 | 4.35 | 4.40 | 4.30 | 4.40 | 24.8M |
| 2025-07-21 | 4.23 | 4.34 | 4.23 | 4.34 | 23.1M |
| 2025-07-18 | 4.20 | 4.21 | 4.18 | 4.20 | 6.7M |
| 2025-07-17 | 4.19 | 4.20 | 4.17 | 4.18 | 7.1M |
| 2025-07-16 | 4.21 | 4.22 | 4.18 | 4.20 | 7.9M |
| 2025-07-15 | 4.27 | 4.27 | 4.16 | 4.20 | 11.8M |
| 2025-07-14 | 4.22 | 4.27 | 4.22 | 4.27 | 12.3M |
| 2025-07-11 | 4.25 | 4.26 | 4.20 | 4.22 | 12.8M |
| 2025-07-10 | 4.17 | 4.25 | 4.11 | 4.25 | 15.3M |
| 2025-07-09 | 4.18 | 4.21 | 4.17 | 4.19 | 12.3M |
| 2025-07-08 | 4.15 | 4.19 | 4.13 | 4.18 | 10.6M |
| 2025-07-07 | 4.11 | 4.14 | 4.02 | 4.13 | 8.8M |
| 2025-07-04 | 4.12 | 4.14 | 4.09 | 4.10 | 10.6M |
| 2025-07-03 | 4.16 | 4.20 | 4.14 | 4.17 | 10.4M |
| 2025-07-02 | 4.12 | 4.16 | 4.11 | 4.16 | 11.4M |
| 2025-07-01 | 4.12 | 4.14 | 4.10 | 4.12 | 7.8M |
| 2025-06-30 | 4.14 | 4.16 | 4.10 | 4.13 | 9.4M |
| 2025-06-27 | 4.13 | 4.17 | 4.11 | 4.14 | 10.2M |
| 2025-06-26 | 4.16 | 4.16 | 4.10 | 4.11 | 9.5M |
| 2025-06-25 | 4.14 | 4.16 | 4.11 | 4.15 | 10.0M |
| 2025-06-24 | 4.09 | 4.15 | 4.07 | 4.15 | 9.1M |
| 2025-06-23 | 4.06 | 4.11 | 4.04 | 4.10 | 8.6M |
| 2025-06-20 | 4.01 | 4.07 | 4.00 | 4.03 | 5.8M |
| 2025-06-19 | 4.04 | 4.06 | 3.99 | 4.02 | 6.9M |
| 2025-06-18 | 4.08 | 4.09 | 4.04 | 4.05 | 5.7M |
| 2025-06-17 | 4.08 | 4.11 | 4.06 | 4.09 | 5.3M |
| 2025-06-16 | 4.04 | 4.09 | 4.03 | 4.08 | 4.7M |
| 2025-06-13 | 4.12 | 4.12 | 4.04 | 4.04 | 10.2M |
| 2025-06-12 | 4.14 | 4.17 | 4.10 | 4.12 | 12.4M |
| 2025-06-11 | 4.15 | 4.18 | 4.10 | 4.16 | 10.9M |
| 2025-06-10 | 4.20 | 4.20 | 4.10 | 4.15 | 8.9M |
| 2025-06-09 | 4.18 | 4.20 | 4.17 | 4.20 | 6.9M |
| 2025-06-06 | 4.15 | 4.20 | 4.13 | 4.18 | 9.7M |
| 2025-06-05 | 4.14 | 4.21 | 4.13 | 4.15 | 14.5M |
| 2025-06-04 | 4.13 | 4.15 | 4.11 | 4.15 | 6.5M |
| 2025-06-03 | 4.09 | 4.14 | 4.09 | 4.11 | 4.2M |
| 2025-05-30 | 4.16 | 4.17 | 4.10 | 4.11 | 4.4M |
| 2025-05-29 | 4.13 | 4.16 | 4.04 | 4.15 | 8.2M |
| 2025-05-28 | 4.13 | 4.19 | 4.08 | 4.12 | 9.8M |
| 2025-05-27 | 4.07 | 4.13 | 4.06 | 4.12 | 5.7M |
| 2025-05-26 | 4.07 | 4.11 | 4.06 | 4.08 | 6.8M |
| 2025-05-23 | 4.14 | 4.16 | 4.07 | 4.09 | 7.9M |
| 2025-05-22 | 4.18 | 4.20 | 4.12 | 4.12 | 8.7M |
| 2025-05-21 | 4.22 | 4.22 | 4.17 | 4.19 | 7.8M |
| 2025-05-20 | 4.20 | 4.28 | 4.16 | 4.22 | 12.1M |
| 2025-05-19 | 4.17 | 4.20 | 4.13 | 4.19 | 6.8M |
| 2025-05-16 | 4.15 | 4.17 | 4.14 | 4.15 | 6.6M |
| 2025-05-15 | 4.17 | 4.23 | 4.15 | 4.15 | 8.5M |
| 2025-05-14 | 4.19 | 4.21 | 4.11 | 4.19 | 12.7M |
| 2025-05-13 | 4.16 | 4.20 | 4.14 | 4.18 | 11.1M |
| 2025-05-12 | 4.16 | 4.16 | 4.08 | 4.14 | 10.2M |
| 2025-05-09 | 4.18 | 4.18 | 4.12 | 4.14 | 9.5M |
| 2025-05-08 | 4.10 | 4.17 | 4.07 | 4.15 | 9.6M |
| 2025-05-07 | 4.11 | 4.15 | 4.07 | 4.12 | 10.5M |
| 2025-05-06 | 4.03 | 4.09 | 3.98 | 4.08 | 14.0M |
| 2025-04-30 | 3.99 | 4.06 | 3.92 | 3.98 | 14.4M |
| 2025-04-29 | 4.13 | 4.15 | 3.96 | 3.98 | 29.6M |
| 2025-04-28 | 4.30 | 4.34 | 4.21 | 4.27 | 11.9M |
| 2025-04-25 | 4.30 | 4.34 | 4.27 | 4.33 | 9.3M |
| 2025-04-24 | 4.27 | 4.32 | 4.24 | 4.28 | 7.2M |
| 2025-04-23 | 4.28 | 4.33 | 4.27 | 4.27 | 9.1M |
| 2025-04-22 | 4.33 | 4.35 | 4.24 | 4.31 | 11.3M |
| 2025-04-21 | 4.23 | 4.31 | 4.20 | 4.30 | 9.2M |
| 2025-04-18 | 4.26 | 4.26 | 4.20 | 4.23 | 6.0M |
| 2025-04-17 | 4.14 | 4.30 | 4.14 | 4.25 | 10.8M |
| 2025-04-16 | 4.23 | 4.25 | 4.10 | 4.19 | 9.9M |
| 2025-04-15 | 4.23 | 4.26 | 4.19 | 4.24 | 7.7M |
| 2025-04-14 | 4.17 | 4.28 | 4.17 | 4.24 | 8.1M |
| 2025-04-11 | 4.18 | 4.21 | 4.14 | 4.15 | 10.3M |
| 2025-04-10 | 4.15 | 4.24 | 4.15 | 4.18 | 12.8M |
| 2025-04-09 | 3.99 | 4.15 | 3.77 | 4.13 | 18.3M |
| 2025-04-08 | 4.03 | 4.11 | 3.95 | 4.03 | 16.5M |
| 2025-04-07 | 4.31 | 4.31 | 4.03 | 4.03 | 19.1M |
| 2025-04-03 | 4.41 | 4.50 | 4.38 | 4.48 | 9.5M |
| 2025-04-02 | 4.47 | 4.50 | 4.43 | 4.46 | 6.5M |
| 2025-04-01 | 4.42 | 4.51 | 4.41 | 4.46 | 7.9M |
| 2025-03-31 | 4.59 | 4.59 | 4.32 | 4.42 | 13.9M |
| 2025-03-28 | 4.65 | 4.65 | 4.53 | 4.56 | 8.6M |
| 2025-03-27 | 4.70 | 4.72 | 4.62 | 4.63 | 11.4M |
| 2025-03-26 | 4.63 | 4.73 | 4.63 | 4.70 | 11.4M |
| 2025-03-25 | 4.59 | 4.71 | 4.54 | 4.66 | 14.2M |
| 2025-03-24 | 4.72 | 4.76 | 4.52 | 4.60 | 18.4M |
| 2025-03-21 | 4.66 | 4.81 | 4.65 | 4.74 | 18.8M |
| 2025-03-20 | 4.79 | 4.85 | 4.68 | 4.72 | 30.1M |
| 2025-03-19 | 4.87 | 5.25 | 4.80 | 4.80 | 78.3M |
| 2025-03-18 | 4.79 | 4.84 | 4.70 | 4.80 | 25.0M |
| 2025-03-17 | 4.62 | 4.82 | 4.57 | 4.79 | 35.1M |
| 2025-03-14 | 4.45 | 4.66 | 4.43 | 4.62 | 28.1M |
| 2025-03-13 | 4.47 | 4.48 | 4.38 | 4.44 | 11.0M |
| 2025-03-12 | 4.52 | 4.53 | 4.47 | 4.48 | 7.4M |
| 2025-03-11 | 4.46 | 4.50 | 4.44 | 4.50 | 7.7M |
| 2025-03-10 | 4.47 | 4.54 | 4.44 | 4.49 | 9.8M |
| 2025-03-07 | 4.47 | 4.51 | 4.43 | 4.46 | 12.1M |
| 2025-03-06 | 4.42 | 4.51 | 4.40 | 4.48 | 12.7M |
| 2025-03-05 | 4.48 | 4.49 | 4.34 | 4.40 | 11.8M |
| 2025-03-04 | 4.44 | 4.49 | 4.43 | 4.47 | 8.5M |
| 2025-03-03 | 4.50 | 4.58 | 4.43 | 4.46 | 16.8M |
| 2025-02-28 | 4.56 | 4.62 | 4.50 | 4.53 | 22.2M |
| 2025-02-27 | 4.55 | 4.58 | 4.46 | 4.57 | 15.8M |
| 2025-02-26 | 4.45 | 4.55 | 4.43 | 4.52 | 14.6M |
| 2025-02-25 | 4.42 | 4.49 | 4.37 | 4.41 | 12.7M |
| 2025-02-24 | 4.38 | 4.44 | 4.38 | 4.41 | 9.2M |
| 2025-02-21 | 4.39 | 4.42 | 4.34 | 4.38 | 9.8M |
| 2025-02-20 | 4.34 | 4.41 | 4.34 | 4.41 | 12.7M |
| 2025-02-19 | 4.29 | 4.35 | 4.28 | 4.35 | 8.8M |
| 2025-02-18 | 4.36 | 4.37 | 4.26 | 4.28 | 9.7M |
| 2025-02-17 | 4.34 | 4.41 | 4.29 | 4.37 | 12.4M |
| 2025-02-14 | 4.36 | 4.36 | 4.30 | 4.32 | 7.3M |
| 2025-02-13 | 4.36 | 4.39 | 4.34 | 4.34 | 7.4M |
| 2025-02-12 | 4.34 | 4.38 | 4.31 | 4.37 | 8.0M |
| 2025-02-11 | 4.39 | 4.41 | 4.31 | 4.36 | 10.3M |
| 2025-02-10 | 4.35 | 4.40 | 4.34 | 4.39 | 9.6M |
| 2025-02-07 | 4.25 | 4.37 | 4.24 | 4.33 | 15.3M |
| 2025-02-06 | 4.20 | 4.26 | 4.16 | 4.26 | 10.1M |
| 2025-02-05 | 4.24 | 4.26 | 4.20 | 4.22 | 7.7M |
| 2025-01-27 | 4.22 | 4.33 | 4.21 | 4.22 | 10.7M |
| 2025-01-24 | 4.16 | 4.21 | 4.12 | 4.20 | 12.6M |
| 2025-01-23 | 4.17 | 4.24 | 4.15 | 4.16 | 7.8M |
| 2025-01-22 | 4.17 | 4.18 | 4.12 | 4.14 | 5.4M |
| 2025-01-21 | 4.26 | 4.27 | 4.15 | 4.16 | 8.6M |
| 2025-01-20 | 4.22 | 4.26 | 4.16 | 4.23 | 6.8M |
| 2025-01-17 | 4.19 | 4.22 | 4.16 | 4.19 | 6.7M |
| 2025-01-16 | 4.19 | 4.26 | 4.16 | 4.22 | 7.9M |
| 2025-01-15 | 4.17 | 4.21 | 4.11 | 4.17 | 7.9M |
| 2025-01-14 | 4.05 | 4.17 | 4.05 | 4.17 | 10.4M |
| 2025-01-13 | 4.00 | 4.09 | 3.95 | 4.04 | 8.7M |
| 2025-01-10 | 4.17 | 4.19 | 4.05 | 4.05 | 8.8M |
| 2025-01-09 | 4.21 | 4.23 | 4.16 | 4.17 | 7.7M |
| 2025-01-08 | 4.26 | 4.29 | 4.13 | 4.23 | 8.6M |
| 2025-01-07 | 4.21 | 4.27 | 4.16 | 4.27 | 8.4M |
| 2025-01-06 | 4.16 | 4.24 | 4.03 | 4.20 | 9.7M |
| 2025-01-03 | 4.35 | 4.37 | 4.10 | 4.15 | 14.2M |
| 2025-01-02 | 4.40 | 4.47 | 4.29 | 4.34 | 10.3M |