4.19
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.15 | 4.19 | 4.13 | 4.18 | 821.7K |
| 09:35 | 4.18 | 4.19 | 4.17 | 4.18 | 293.4K |
| 09:40 | 4.17 | 4.18 | 4.16 | 4.17 | 409.4K |
| 09:45 | 4.17 | 4.20 | 4.17 | 4.19 | 965.2K |
| 09:50 | 4.19 | 4.19 | 4.18 | 4.19 | 177.1K |
| 09:55 | 4.18 | 4.20 | 4.18 | 4.19 | 391.2K |
| 10:00 | 4.19 | 4.19 | 4.18 | 4.18 | 331.3K |
| 10:05 | 4.18 | 4.18 | 4.17 | 4.17 | 68.5K |
| 10:10 | 4.17 | 4.17 | 4.16 | 4.17 | 241.8K |
| 10:15 | 4.17 | 4.18 | 4.17 | 4.18 | 138.6K |
| 10:20 | 4.18 | 4.18 | 4.17 | 4.17 | 176.6K |
| 10:25 | 4.17 | 4.18 | 4.17 | 4.18 | 50.8K |
| 10:30 | 4.18 | 4.18 | 4.16 | 4.17 | 263.6K |
| 10:35 | 4.17 | 4.18 | 4.17 | 4.18 | 103.1K |
| 10:40 | 4.18 | 4.18 | 4.16 | 4.17 | 134.1K |
| 10:45 | 4.17 | 4.18 | 4.17 | 4.17 | 161.2K |
| 10:50 | 4.18 | 4.19 | 4.18 | 4.18 | 272.7K |
| 10:55 | 4.19 | 4.19 | 4.18 | 4.18 | 61.9K |
| 11:00 | 4.18 | 4.20 | 4.18 | 4.20 | 709.6K |
| 11:05 | 4.20 | 4.20 | 4.18 | 4.20 | 708.9K |
| 11:10 | 4.20 | 4.20 | 4.19 | 4.19 | 370.2K |
| 11:15 | 4.19 | 4.21 | 4.19 | 4.21 | 579.7K |
| 11:20 | 4.20 | 4.21 | 4.20 | 4.21 | 153.1K |
| 11:25 | 4.21 | 4.22 | 4.20 | 4.21 | 538.7K |
| 13:00 | 4.21 | 4.21 | 4.20 | 4.20 | 367.1K |
| 13:05 | 4.20 | 4.20 | 4.19 | 4.19 | 92.9K |
| 13:10 | 4.20 | 4.20 | 4.18 | 4.19 | 177.3K |
| 13:15 | 4.18 | 4.19 | 4.18 | 4.19 | 30.6K |
| 13:20 | 4.18 | 4.19 | 4.18 | 4.19 | 121.7K |
| 13:25 | 4.19 | 4.19 | 4.17 | 4.18 | 423.7K |
| 13:30 | 4.18 | 4.19 | 4.18 | 4.18 | 25.4K |
| 13:35 | 4.18 | 4.19 | 4.17 | 4.18 | 220.4K |
| 13:40 | 4.17 | 4.18 | 4.17 | 4.18 | 125.7K |
| 13:45 | 4.18 | 4.19 | 4.17 | 4.18 | 340.5K |
| 13:50 | 4.18 | 4.19 | 4.18 | 4.18 | 35.0K |
| 13:55 | 4.18 | 4.19 | 4.18 | 4.19 | 65.1K |
| 14:00 | 4.19 | 4.19 | 4.18 | 4.18 | 48.2K |
| 14:05 | 4.18 | 4.19 | 4.18 | 4.18 | 99.1K |
| 14:10 | 4.19 | 4.20 | 4.18 | 4.20 | 227.6K |
| 14:15 | 4.19 | 4.20 | 4.19 | 4.19 | 22.4K |
| 14:20 | 4.19 | 4.20 | 4.19 | 4.19 | 269.8K |
| 14:25 | 4.19 | 4.20 | 4.18 | 4.19 | 169.9K |
| 14:30 | 4.19 | 4.20 | 4.18 | 4.20 | 235.1K |
| 14:35 | 4.20 | 4.20 | 4.19 | 4.19 | 146.9K |
| 14:40 | 4.20 | 4.20 | 4.19 | 4.19 | 48.4K |
| 14:45 | 4.19 | 4.20 | 4.19 | 4.20 | 111.1K |
| 14:50 | 4.19 | 4.20 | 4.18 | 4.19 | 922.7K |
| 14:55 | 4.19 | 4.20 | 4.19 | 4.20 | 248.4K |
| 15:40 | 4.21 | 4.21 | 4.21 | 4.21 | 468.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.15 | 4.20 | 4.06 | 4.19 | 13.6M |
| 2025-09-26 | 4.14 | 4.20 | 4.10 | 4.13 | 11.6M |
| 2025-09-25 | 4.22 | 4.24 | 4.14 | 4.16 | 14.3M |
| 2025-09-24 | 4.18 | 4.22 | 4.13 | 4.21 | 13.2M |
| 2025-09-23 | 4.26 | 4.26 | 4.09 | 4.18 | 15.9M |
| 2025-09-22 | 4.27 | 4.29 | 4.20 | 4.25 | 12.0M |
| 2025-09-19 | 4.36 | 4.39 | 4.24 | 4.27 | 20.7M |
| 2025-09-18 | 4.49 | 4.53 | 4.34 | 4.35 | 23.2M |
| 2025-09-17 | 4.50 | 4.52 | 4.45 | 4.47 | 16.1M |
| 2025-09-16 | 4.41 | 4.51 | 4.38 | 4.50 | 23.4M |
| 2025-09-15 | 4.45 | 4.45 | 4.37 | 4.40 | 20.6M |
| 2025-09-12 | 4.55 | 4.56 | 4.46 | 4.47 | 29.1M |
| 2025-09-11 | 4.47 | 4.57 | 4.38 | 4.55 | 34.5M |
| 2025-09-10 | 4.41 | 4.47 | 4.37 | 4.47 | 15.5M |
| 2025-09-09 | 4.45 | 4.47 | 4.38 | 4.40 | 13.8M |
| 2025-09-08 | 4.44 | 4.48 | 4.41 | 4.45 | 14.5M |
| 2025-09-05 | 4.43 | 4.44 | 4.30 | 4.43 | 16.3M |
| 2025-09-04 | 4.36 | 4.46 | 4.33 | 4.39 | 16.9M |
| 2025-09-03 | 4.49 | 4.49 | 4.34 | 4.37 | 18.6M |
| 2025-09-02 | 4.56 | 4.56 | 4.40 | 4.46 | 24.6M |
| 2025-09-01 | 4.53 | 4.60 | 4.47 | 4.55 | 19.9M |
| 2025-08-29 | 4.57 | 4.64 | 4.52 | 4.53 | 29.6M |
| 2025-08-28 | 4.52 | 4.61 | 4.33 | 4.57 | 44.5M |
| 2025-08-27 | 4.72 | 4.74 | 4.51 | 4.52 | 36.2M |
| 2025-08-26 | 4.72 | 4.76 | 4.70 | 4.72 | 26.3M |
| 2025-08-25 | 4.78 | 4.80 | 4.70 | 4.73 | 29.9M |
| 2025-08-22 | 4.84 | 4.88 | 4.72 | 4.78 | 41.5M |
| 2025-08-21 | 4.85 | 5.00 | 4.82 | 4.91 | 57.6M |
| 2025-08-20 | 4.70 | 4.89 | 4.70 | 4.84 | 43.9M |
| 2025-08-19 | 4.63 | 4.81 | 4.62 | 4.75 | 40.6M |
| 2025-08-18 | 4.65 | 4.69 | 4.60 | 4.65 | 34.5M |
| 2025-08-15 | 4.59 | 4.68 | 4.57 | 4.66 | 29.8M |
| 2025-08-14 | 4.73 | 4.73 | 4.56 | 4.61 | 37.0M |
| 2025-08-13 | 4.76 | 4.79 | 4.66 | 4.75 | 34.1M |
| 2025-08-12 | 4.83 | 4.84 | 4.70 | 4.73 | 38.8M |
| 2025-08-11 | 4.69 | 4.87 | 4.60 | 4.84 | 60.7M |
| 2025-08-08 | 4.70 | 4.82 | 4.66 | 4.77 | 53.7M |
| 2025-08-07 | 4.68 | 4.78 | 4.55 | 4.70 | 50.7M |
| 2025-08-06 | 4.68 | 4.78 | 4.59 | 4.74 | 56.7M |
| 2025-08-05 | 4.59 | 4.86 | 4.58 | 4.69 | 89.3M |
| 2025-08-04 | 4.44 | 4.65 | 4.37 | 4.62 | 60.4M |
| 2025-08-01 | 4.38 | 4.49 | 4.32 | 4.48 | 46.2M |
| 2025-07-31 | 4.48 | 4.57 | 4.38 | 4.39 | 54.8M |
| 2025-07-30 | 4.38 | 4.46 | 4.31 | 4.41 | 40.9M |
| 2025-07-29 | 4.59 | 4.79 | 4.36 | 4.40 | 72.0M |
| 2025-07-28 | 4.49 | 4.52 | 4.44 | 4.52 | 21.5M |
| 2025-07-25 | 4.50 | 4.50 | 4.42 | 4.48 | 21.2M |
| 2025-07-24 | 4.42 | 4.51 | 4.40 | 4.50 | 34.4M |
| 2025-07-23 | 4.38 | 4.54 | 4.34 | 4.44 | 43.2M |
| 2025-07-22 | 4.40 | 4.40 | 4.29 | 4.38 | 31.9M |
| 2025-07-21 | 4.30 | 4.37 | 4.28 | 4.37 | 21.7M |
| 2025-07-18 | 4.31 | 4.33 | 4.26 | 4.28 | 14.7M |
| 2025-07-17 | 4.26 | 4.32 | 4.22 | 4.31 | 18.0M |
| 2025-07-16 | 4.24 | 4.28 | 4.21 | 4.27 | 17.0M |
| 2025-07-15 | 4.33 | 4.35 | 4.18 | 4.23 | 33.6M |
| 2025-07-14 | 4.40 | 4.41 | 4.32 | 4.34 | 37.9M |
| 2025-07-11 | 4.48 | 4.58 | 4.41 | 4.43 | 70.2M |
| 2025-07-10 | 4.29 | 4.55 | 4.27 | 4.39 | 43.4M |
| 2025-07-09 | 4.40 | 4.42 | 4.27 | 4.28 | 24.6M |
| 2025-07-08 | 4.26 | 4.33 | 4.25 | 4.33 | 24.6M |
| 2025-07-07 | 4.25 | 4.28 | 4.21 | 4.26 | 19.4M |
| 2025-07-04 | 4.34 | 4.45 | 4.25 | 4.25 | 30.4M |
| 2025-07-03 | 4.33 | 4.38 | 4.28 | 4.36 | 33.4M |
| 2025-07-02 | 4.29 | 4.48 | 4.25 | 4.36 | 43.7M |
| 2025-07-01 | 4.29 | 4.31 | 4.24 | 4.30 | 18.4M |
| 2025-06-30 | 4.27 | 4.29 | 4.23 | 4.29 | 16.8M |
| 2025-06-27 | 4.26 | 4.32 | 4.23 | 4.26 | 23.8M |
| 2025-06-26 | 4.26 | 4.30 | 4.23 | 4.27 | 25.3M |
| 2025-06-25 | 4.39 | 4.45 | 4.24 | 4.26 | 33.8M |
| 2025-06-24 | 4.14 | 4.21 | 4.14 | 4.21 | 19.8M |
| 2025-06-23 | 4.04 | 4.14 | 3.99 | 4.13 | 17.4M |
| 2025-06-20 | 4.10 | 4.13 | 4.06 | 4.08 | 19.2M |
| 2025-06-19 | 4.18 | 4.23 | 4.06 | 4.06 | 35.1M |
| 2025-06-18 | 4.35 | 4.42 | 4.22 | 4.23 | 40.9M |
| 2025-06-17 | 4.36 | 4.58 | 4.33 | 4.34 | 45.4M |
| 2025-06-16 | 4.29 | 4.34 | 4.27 | 4.30 | 22.6M |
| 2025-06-13 | 4.47 | 4.48 | 4.26 | 4.31 | 44.8M |
| 2025-06-12 | 4.51 | 4.54 | 4.44 | 4.48 | 32.6M |
| 2025-06-11 | 4.57 | 4.62 | 4.51 | 4.53 | 37.8M |
| 2025-06-10 | 4.75 | 4.77 | 4.52 | 4.56 | 65.5M |
| 2025-06-09 | 4.57 | 4.76 | 4.57 | 4.67 | 71.6M |
| 2025-06-06 | 4.55 | 4.61 | 4.47 | 4.52 | 53.1M |
| 2025-06-05 | 4.64 | 4.75 | 4.58 | 4.61 | 73.6M |
| 2025-06-04 | 4.61 | 4.77 | 4.52 | 4.70 | 99.4M |
| 2025-06-03 | 4.44 | 4.96 | 4.38 | 4.78 | 166.3M |
| 2025-05-30 | 4.24 | 4.52 | 4.24 | 4.52 | 87.6M |
| 2025-05-29 | 4.06 | 4.13 | 4.05 | 4.11 | 17.1M |
| 2025-05-28 | 4.15 | 4.16 | 4.05 | 4.07 | 24.2M |
| 2025-05-27 | 4.13 | 4.21 | 4.10 | 4.14 | 21.9M |
| 2025-05-26 | 4.09 | 4.14 | 4.04 | 4.11 | 21.4M |
| 2025-05-23 | 4.21 | 4.25 | 4.09 | 4.12 | 27.0M |
| 2025-05-22 | 4.31 | 4.38 | 4.18 | 4.20 | 35.3M |
| 2025-05-21 | 4.36 | 4.40 | 4.29 | 4.33 | 38.8M |
| 2025-05-20 | 4.29 | 4.44 | 4.26 | 4.41 | 55.3M |
| 2025-05-19 | 4.25 | 4.32 | 4.19 | 4.29 | 35.6M |
| 2025-05-16 | 4.16 | 4.31 | 4.08 | 4.29 | 56.2M |
| 2025-05-15 | 4.19 | 4.23 | 4.13 | 4.15 | 29.4M |
| 2025-05-14 | 4.12 | 4.33 | 4.09 | 4.23 | 43.8M |
| 2025-05-13 | 4.12 | 4.20 | 4.11 | 4.13 | 26.4M |
| 2025-05-12 | 4.13 | 4.15 | 4.06 | 4.11 | 22.7M |
| 2025-05-09 | 4.23 | 4.23 | 4.07 | 4.08 | 25.4M |
| 2025-05-08 | 4.17 | 4.25 | 4.13 | 4.19 | 34.6M |
| 2025-05-07 | 4.27 | 4.39 | 4.15 | 4.18 | 60.1M |
| 2025-05-06 | 3.96 | 4.12 | 3.96 | 4.12 | 35.6M |
| 2025-04-30 | 3.94 | 4.05 | 3.91 | 3.95 | 24.2M |
| 2025-04-29 | 3.90 | 3.94 | 3.86 | 3.90 | 21.4M |
| 2025-04-28 | 4.13 | 4.15 | 3.91 | 3.91 | 48.0M |
| 2025-04-25 | 4.05 | 4.38 | 4.01 | 4.14 | 61.2M |
| 2025-04-24 | 4.20 | 4.22 | 4.02 | 4.02 | 49.6M |
| 2025-04-23 | 4.22 | 4.59 | 4.21 | 4.24 | 61.1M |
| 2025-04-22 | 4.20 | 4.38 | 4.12 | 4.26 | 73.7M |
| 2025-04-21 | 4.21 | 4.39 | 4.03 | 4.22 | 93.5M |
| 2025-04-18 | 4.19 | 4.46 | 4.19 | 4.29 | 122.7M |
| 2025-04-17 | 3.82 | 4.24 | 3.79 | 4.05 | 79.9M |
| 2025-04-16 | 3.93 | 4.02 | 3.81 | 3.85 | 34.9M |
| 2025-04-15 | 4.05 | 4.12 | 3.93 | 3.96 | 34.5M |
| 2025-04-14 | 3.90 | 4.00 | 3.84 | 3.95 | 41.4M |
| 2025-04-11 | 3.87 | 3.97 | 3.83 | 3.83 | 55.6M |
| 2025-04-10 | 3.69 | 3.95 | 3.63 | 3.95 | 50.1M |
| 2025-04-09 | 3.51 | 3.62 | 3.20 | 3.59 | 40.4M |
| 2025-04-08 | 3.50 | 3.69 | 3.45 | 3.54 | 34.4M |
| 2025-04-07 | 3.80 | 3.85 | 3.63 | 3.63 | 22.9M |
| 2025-04-03 | 4.00 | 4.09 | 3.98 | 4.03 | 23.0M |
| 2025-04-02 | 4.04 | 4.10 | 4.02 | 4.04 | 18.3M |
| 2025-04-01 | 4.10 | 4.15 | 4.04 | 4.05 | 28.0M |
| 2025-03-31 | 4.05 | 4.11 | 4.01 | 4.10 | 28.7M |
| 2025-03-28 | 4.24 | 4.26 | 4.06 | 4.07 | 42.6M |
| 2025-03-27 | 4.38 | 4.44 | 4.25 | 4.25 | 47.7M |
| 2025-03-26 | 4.55 | 4.63 | 4.41 | 4.43 | 57.2M |
| 2025-03-25 | 4.48 | 4.65 | 4.20 | 4.65 | 93.7M |
| 2025-03-24 | 4.33 | 4.54 | 4.28 | 4.48 | 56.7M |
| 2025-03-21 | 4.64 | 4.64 | 4.39 | 4.39 | 67.0M |
| 2025-03-20 | 4.63 | 4.90 | 4.57 | 4.78 | 106.0M |
| 2025-03-19 | 4.98 | 5.05 | 4.71 | 4.74 | 128.7M |
| 2025-03-18 | 5.59 | 5.76 | 5.09 | 5.20 | 193.0M |
| 2025-03-17 | 5.56 | 5.59 | 5.33 | 5.59 | 68.8M |
| 2025-03-14 | 4.76 | 5.08 | 4.43 | 5.08 | 120.1M |
| 2025-03-13 | 4.43 | 4.81 | 4.34 | 4.62 | 115.4M |
| 2025-03-12 | 4.54 | 4.56 | 4.38 | 4.50 | 103.3M |
| 2025-03-11 | 4.38 | 4.85 | 4.38 | 4.56 | 144.2M |
| 2025-03-10 | 4.78 | 4.79 | 4.66 | 4.79 | 45.1M |
| 2025-03-07 | 3.98 | 4.35 | 3.94 | 4.35 | 90.4M |
| 2025-03-06 | 3.98 | 4.00 | 3.86 | 3.95 | 63.0M |
| 2025-03-05 | 4.00 | 4.31 | 3.86 | 3.95 | 79.6M |
| 2025-03-04 | 4.00 | 4.11 | 3.95 | 3.99 | 78.6M |
| 2025-03-03 | 3.84 | 4.38 | 3.78 | 4.14 | 127.2M |
| 2025-02-28 | 3.92 | 4.17 | 3.70 | 3.99 | 132.6M |
| 2025-02-27 | 3.74 | 3.98 | 3.72 | 3.79 | 59.8M |
| 2025-02-26 | 3.69 | 3.75 | 3.68 | 3.72 | 19.6M |
| 2025-02-25 | 3.61 | 3.71 | 3.58 | 3.65 | 21.2M |
| 2025-02-24 | 3.61 | 3.67 | 3.58 | 3.64 | 17.2M |
| 2025-02-21 | 3.69 | 3.70 | 3.58 | 3.60 | 24.8M |
| 2025-02-20 | 3.64 | 3.71 | 3.63 | 3.70 | 22.2M |
| 2025-02-19 | 3.64 | 3.69 | 3.62 | 3.64 | 25.1M |
| 2025-02-18 | 3.80 | 3.85 | 3.61 | 3.64 | 25.5M |
| 2025-02-17 | 3.67 | 3.81 | 3.67 | 3.79 | 29.0M |
| 2025-02-14 | 3.68 | 3.80 | 3.67 | 3.69 | 27.3M |
| 2025-02-13 | 3.64 | 3.74 | 3.60 | 3.68 | 18.4M |
| 2025-02-12 | 3.63 | 3.67 | 3.59 | 3.65 | 14.4M |
| 2025-02-11 | 3.68 | 3.71 | 3.58 | 3.63 | 14.9M |
| 2025-02-10 | 3.57 | 3.67 | 3.56 | 3.67 | 27.1M |
| 2025-02-07 | 3.47 | 3.56 | 3.46 | 3.53 | 19.2M |
| 2025-02-06 | 3.38 | 3.46 | 3.30 | 3.46 | 16.8M |
| 2025-02-05 | 3.30 | 3.41 | 3.29 | 3.38 | 15.2M |
| 2025-01-27 | 3.36 | 3.42 | 3.29 | 3.29 | 17.2M |
| 2025-01-24 | 3.33 | 3.37 | 3.28 | 3.34 | 21.4M |
| 2025-01-23 | 3.45 | 3.51 | 3.40 | 3.40 | 14.9M |
| 2025-01-22 | 3.46 | 3.48 | 3.39 | 3.41 | 12.7M |
| 2025-01-21 | 3.61 | 3.63 | 3.47 | 3.49 | 18.4M |
| 2025-01-20 | 3.57 | 3.62 | 3.49 | 3.57 | 22.7M |
| 2025-01-17 | 3.59 | 3.60 | 3.51 | 3.53 | 22.0M |
| 2025-01-16 | 3.55 | 3.65 | 3.54 | 3.60 | 27.0M |
| 2025-01-15 | 3.52 | 3.63 | 3.47 | 3.57 | 33.4M |
| 2025-01-14 | 3.36 | 3.55 | 3.34 | 3.54 | 37.6M |
| 2025-01-13 | 3.27 | 3.36 | 3.21 | 3.34 | 30.5M |
| 2025-01-10 | 3.66 | 3.72 | 3.35 | 3.36 | 59.1M |
| 2025-01-09 | 3.56 | 3.85 | 3.55 | 3.61 | 85.4M |
| 2025-01-08 | 3.70 | 3.74 | 3.61 | 3.74 | 42.3M |
| 2025-01-07 | 3.31 | 3.40 | 3.27 | 3.40 | 17.6M |
| 2025-01-06 | 3.29 | 3.33 | 3.15 | 3.28 | 18.5M |
| 2025-01-03 | 3.53 | 3.58 | 3.28 | 3.30 | 31.6M |
| 2025-01-02 | 3.45 | 3.65 | 3.44 | 3.51 | 33.0M |