4.85
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.86 | 4.87 | 4.84 | 4.86 | 743.7K |
| 09:35 | 4.86 | 4.89 | 4.85 | 4.89 | 774.9K |
| 09:40 | 4.89 | 4.90 | 4.88 | 4.89 | 638.5K |
| 09:45 | 4.89 | 4.90 | 4.88 | 4.88 | 941.8K |
| 09:50 | 4.89 | 4.89 | 4.87 | 4.87 | 570.6K |
| 09:55 | 4.86 | 4.88 | 4.86 | 4.87 | 788.7K |
| 10:00 | 4.87 | 4.89 | 4.87 | 4.89 | 238.1K |
| 10:05 | 4.89 | 4.91 | 4.88 | 4.91 | 784.4K |
| 10:10 | 4.91 | 4.92 | 4.90 | 4.92 | 1,148.4K |
| 10:15 | 4.91 | 4.93 | 4.91 | 4.92 | 1,118.4K |
| 10:20 | 4.92 | 4.93 | 4.91 | 4.93 | 821.9K |
| 10:25 | 4.93 | 4.93 | 4.92 | 4.92 | 600.7K |
| 10:30 | 4.93 | 4.93 | 4.92 | 4.92 | 243.6K |
| 10:35 | 4.93 | 4.93 | 4.91 | 4.92 | 879.1K |
| 10:40 | 4.92 | 4.94 | 4.92 | 4.94 | 960.3K |
| 10:45 | 4.94 | 4.94 | 4.93 | 4.94 | 221.0K |
| 10:50 | 4.94 | 4.94 | 4.93 | 4.94 | 128.3K |
| 10:55 | 4.93 | 4.94 | 4.93 | 4.93 | 112.9K |
| 11:00 | 4.93 | 4.94 | 4.92 | 4.94 | 520.8K |
| 11:05 | 4.93 | 4.94 | 4.93 | 4.94 | 83.4K |
| 11:10 | 4.94 | 4.94 | 4.92 | 4.93 | 335.5K |
| 11:15 | 4.93 | 4.93 | 4.92 | 4.93 | 99.4K |
| 11:20 | 4.93 | 4.93 | 4.92 | 4.92 | 297.7K |
| 11:25 | 4.92 | 4.93 | 4.92 | 4.93 | 73.4K |
| 13:00 | 4.93 | 4.93 | 4.91 | 4.91 | 351.6K |
| 13:05 | 4.91 | 4.92 | 4.91 | 4.91 | 329.9K |
| 13:10 | 4.91 | 4.92 | 4.91 | 4.92 | 87.8K |
| 13:15 | 4.91 | 4.92 | 4.90 | 4.91 | 273.1K |
| 13:20 | 4.90 | 4.91 | 4.90 | 4.91 | 219.0K |
| 13:25 | 4.91 | 4.91 | 4.90 | 4.91 | 99.4K |
| 13:30 | 4.91 | 4.91 | 4.89 | 4.90 | 461.0K |
| 13:35 | 4.90 | 4.91 | 4.90 | 4.91 | 113.3K |
| 13:40 | 4.90 | 4.91 | 4.90 | 4.91 | 110.5K |
| 13:45 | 4.90 | 4.91 | 4.89 | 4.90 | 207.8K |
| 13:50 | 4.90 | 4.90 | 4.88 | 4.88 | 482.7K |
| 13:55 | 4.90 | 4.90 | 4.88 | 4.88 | 189.4K |
| 14:00 | 4.89 | 4.89 | 4.88 | 4.88 | 114.5K |
| 14:05 | 4.88 | 4.90 | 4.88 | 4.89 | 145.9K |
| 14:10 | 4.89 | 4.90 | 4.88 | 4.88 | 175.8K |
| 14:15 | 4.88 | 4.90 | 4.88 | 4.89 | 312.2K |
| 14:20 | 4.89 | 4.90 | 4.89 | 4.89 | 108.7K |
| 14:25 | 4.89 | 4.89 | 4.87 | 4.89 | 621.2K |
| 14:30 | 4.88 | 4.89 | 4.87 | 4.88 | 256.8K |
| 14:35 | 4.88 | 4.88 | 4.87 | 4.88 | 284.5K |
| 14:40 | 4.87 | 4.88 | 4.87 | 4.87 | 215.1K |
| 14:45 | 4.87 | 4.88 | 4.87 | 4.87 | 486.9K |
| 14:50 | 4.88 | 4.88 | 4.86 | 4.87 | 722.5K |
| 14:55 | 4.87 | 4.88 | 4.86 | 4.87 | 236.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.88 | 4.91 | 4.85 | 4.85 | 17.3M |
| 2025-09-29 | 4.87 | 4.89 | 4.78 | 4.89 | 18.9M |
| 2025-09-26 | 4.85 | 4.94 | 4.84 | 4.86 | 19.9M |
| 2025-09-25 | 4.92 | 4.96 | 4.85 | 4.87 | 19.6M |
| 2025-09-24 | 4.88 | 4.95 | 4.87 | 4.94 | 20.6M |
| 2025-09-23 | 4.94 | 4.94 | 4.77 | 4.87 | 35.9M |
| 2025-09-22 | 5.02 | 5.04 | 4.90 | 4.96 | 31.7M |
| 2025-09-19 | 5.03 | 5.08 | 5.02 | 5.05 | 23.9M |
| 2025-09-18 | 5.15 | 5.15 | 5.00 | 5.04 | 38.6M |
| 2025-09-17 | 5.21 | 5.21 | 5.13 | 5.14 | 33.8M |
| 2025-09-16 | 5.17 | 5.24 | 5.13 | 5.23 | 36.0M |
| 2025-09-15 | 5.14 | 5.18 | 5.09 | 5.18 | 31.5M |
| 2025-09-12 | 5.15 | 5.19 | 5.12 | 5.12 | 33.8M |
| 2025-09-11 | 5.14 | 5.16 | 5.08 | 5.15 | 30.7M |
| 2025-09-10 | 5.05 | 5.17 | 5.05 | 5.15 | 35.7M |
| 2025-09-09 | 5.14 | 5.14 | 5.04 | 5.07 | 26.2M |
| 2025-09-08 | 5.10 | 5.16 | 5.10 | 5.14 | 24.6M |
| 2025-09-05 | 5.06 | 5.12 | 5.00 | 5.12 | 30.7M |
| 2025-09-04 | 5.03 | 5.12 | 4.99 | 5.05 | 40.1M |
| 2025-09-03 | 5.12 | 5.14 | 4.96 | 4.99 | 31.4M |
| 2025-09-02 | 5.15 | 5.16 | 5.04 | 5.10 | 35.9M |
| 2025-09-01 | 5.11 | 5.17 | 5.07 | 5.15 | 29.6M |
| 2025-08-29 | 5.19 | 5.21 | 5.09 | 5.11 | 39.8M |
| 2025-08-28 | 5.17 | 5.24 | 5.01 | 5.21 | 61.9M |
| 2025-08-27 | 5.41 | 5.44 | 5.21 | 5.21 | 65.6M |
| 2025-08-26 | 5.33 | 5.44 | 5.30 | 5.41 | 57.4M |
| 2025-08-25 | 5.37 | 5.41 | 5.32 | 5.36 | 59.7M |
| 2025-08-22 | 5.45 | 5.47 | 5.33 | 5.38 | 63.2M |
| 2025-08-21 | 5.51 | 5.61 | 5.45 | 5.47 | 91.5M |
| 2025-08-20 | 5.37 | 5.45 | 5.33 | 5.45 | 58.1M |
| 2025-08-19 | 5.38 | 5.42 | 5.35 | 5.38 | 49.6M |
| 2025-08-18 | 5.33 | 5.42 | 5.33 | 5.39 | 63.2M |
| 2025-08-15 | 5.25 | 5.39 | 5.24 | 5.38 | 60.0M |
| 2025-08-14 | 5.42 | 5.50 | 5.29 | 5.30 | 75.9M |
| 2025-08-13 | 5.40 | 5.44 | 5.33 | 5.39 | 66.7M |
| 2025-08-12 | 5.53 | 5.53 | 5.38 | 5.41 | 74.3M |
| 2025-08-11 | 5.52 | 5.57 | 5.45 | 5.52 | 84.3M |
| 2025-08-08 | 5.41 | 5.63 | 5.38 | 5.58 | 127.9M |
| 2025-08-07 | 5.45 | 5.50 | 5.37 | 5.41 | 77.1M |
| 2025-08-06 | 5.56 | 5.60 | 5.43 | 5.45 | 98.5M |
| 2025-08-05 | 5.68 | 5.73 | 5.54 | 5.60 | 115.9M |
| 2025-08-04 | 5.77 | 5.91 | 5.66 | 5.73 | 89.3M |
| 2025-08-01 | 6.15 | 6.18 | 5.72 | 5.73 | 138.6M |
| 2025-07-31 | 6.08 | 6.46 | 6.07 | 6.32 | 138.2M |
| 2025-07-30 | 6.40 | 6.60 | 6.19 | 6.21 | 148.4M |
| 2025-07-29 | 6.80 | 6.96 | 6.30 | 6.63 | 202.9M |
| 2025-07-28 | 6.39 | 7.02 | 6.21 | 6.96 | 222.7M |
| 2025-07-25 | 6.12 | 6.85 | 5.85 | 6.39 | 236.9M |
| 2025-07-24 | 6.11 | 6.35 | 5.85 | 6.21 | 208.8M |
| 2025-07-23 | 6.22 | 6.93 | 6.08 | 6.61 | 296.2M |
| 2025-07-22 | 5.21 | 5.83 | 5.02 | 5.83 | 195.0M |
| 2025-07-21 | 4.76 | 4.87 | 4.76 | 4.86 | 56.8M |
| 2025-07-18 | 4.70 | 4.71 | 4.66 | 4.69 | 14.8M |
| 2025-07-17 | 4.69 | 4.72 | 4.67 | 4.70 | 17.4M |
| 2025-07-16 | 4.68 | 4.73 | 4.67 | 4.70 | 16.4M |
| 2025-07-15 | 4.77 | 4.78 | 4.66 | 4.69 | 25.6M |
| 2025-07-14 | 4.78 | 4.82 | 4.76 | 4.78 | 20.8M |
| 2025-07-11 | 4.79 | 4.83 | 4.75 | 4.79 | 29.9M |
| 2025-07-10 | 4.76 | 4.82 | 4.72 | 4.80 | 32.6M |
| 2025-07-09 | 4.82 | 4.85 | 4.75 | 4.78 | 37.2M |
| 2025-07-08 | 4.77 | 4.88 | 4.75 | 4.81 | 48.8M |
| 2025-07-07 | 4.70 | 4.82 | 4.68 | 4.79 | 70.0M |
| 2025-07-04 | 4.93 | 5.37 | 4.82 | 4.84 | 131.4M |
| 2025-07-03 | 4.58 | 4.69 | 4.56 | 4.67 | 35.3M |
| 2025-07-02 | 4.57 | 4.61 | 4.55 | 4.58 | 20.8M |
| 2025-07-01 | 4.58 | 4.60 | 4.53 | 4.58 | 23.1M |
| 2025-06-30 | 4.64 | 4.68 | 4.57 | 4.60 | 38.6M |
| 2025-06-27 | 4.62 | 4.79 | 4.60 | 4.63 | 73.0M |
| 2025-06-26 | 4.50 | 4.52 | 4.46 | 4.47 | 16.8M |
| 2025-06-25 | 4.47 | 4.51 | 4.43 | 4.51 | 21.4M |
| 2025-06-24 | 4.42 | 4.48 | 4.41 | 4.47 | 22.1M |
| 2025-06-23 | 4.48 | 4.51 | 4.42 | 4.49 | 29.9M |
| 2025-06-20 | 4.42 | 4.70 | 4.39 | 4.59 | 42.2M |
| 2025-06-19 | 4.51 | 4.55 | 4.40 | 4.41 | 16.7M |
| 2025-06-18 | 4.57 | 4.58 | 4.48 | 4.52 | 15.9M |
| 2025-06-17 | 4.59 | 4.63 | 4.55 | 4.58 | 15.0M |
| 2025-06-16 | 4.59 | 4.62 | 4.55 | 4.60 | 21.1M |
| 2025-06-13 | 4.73 | 4.78 | 4.60 | 4.61 | 25.8M |
| 2025-06-12 | 4.78 | 4.78 | 4.67 | 4.74 | 28.9M |
| 2025-06-11 | 4.72 | 4.81 | 4.70 | 4.79 | 36.4M |
| 2025-06-10 | 4.73 | 4.77 | 4.61 | 4.75 | 35.4M |
| 2025-06-09 | 4.72 | 4.78 | 4.68 | 4.75 | 23.0M |
| 2025-06-06 | 4.70 | 4.82 | 4.66 | 4.73 | 33.6M |
| 2025-06-05 | 4.66 | 4.70 | 4.62 | 4.68 | 26.3M |
| 2025-06-04 | 4.71 | 4.74 | 4.62 | 4.67 | 36.1M |
| 2025-06-03 | 4.70 | 4.77 | 4.68 | 4.72 | 34.1M |
| 2025-05-30 | 5.03 | 5.09 | 4.77 | 4.80 | 59.0M |
| 2025-05-29 | 4.73 | 4.95 | 4.70 | 4.86 | 50.3M |
| 2025-05-28 | 4.96 | 5.00 | 4.72 | 4.76 | 55.8M |
| 2025-05-27 | 4.98 | 4.99 | 4.91 | 4.95 | 43.8M |
| 2025-05-26 | 4.81 | 5.08 | 4.75 | 5.01 | 72.2M |
| 2025-05-23 | 4.88 | 4.94 | 4.75 | 4.79 | 38.8M |
| 2025-05-22 | 4.89 | 5.06 | 4.84 | 4.86 | 42.4M |
| 2025-05-21 | 4.92 | 4.98 | 4.87 | 4.92 | 35.6M |
| 2025-05-20 | 4.80 | 4.96 | 4.80 | 4.93 | 50.6M |
| 2025-05-19 | 4.75 | 4.84 | 4.74 | 4.80 | 32.0M |
| 2025-05-16 | 4.70 | 4.83 | 4.64 | 4.71 | 27.8M |
| 2025-05-15 | 4.74 | 4.89 | 4.72 | 4.72 | 35.1M |
| 2025-05-14 | 4.71 | 4.77 | 4.69 | 4.73 | 24.6M |
| 2025-05-13 | 4.84 | 4.85 | 4.71 | 4.74 | 31.3M |
| 2025-05-12 | 4.80 | 4.87 | 4.75 | 4.84 | 33.0M |
| 2025-05-09 | 4.91 | 4.96 | 4.84 | 4.87 | 38.6M |
| 2025-05-08 | 4.98 | 5.03 | 4.87 | 4.92 | 53.0M |
| 2025-05-07 | 4.92 | 5.15 | 4.84 | 5.09 | 90.5M |
| 2025-05-06 | 4.72 | 4.91 | 4.70 | 4.89 | 56.0M |
| 2025-04-30 | 4.76 | 4.80 | 4.68 | 4.70 | 32.4M |
| 2025-04-29 | 4.79 | 4.83 | 4.71 | 4.76 | 38.9M |
| 2025-04-28 | 4.66 | 4.82 | 4.41 | 4.77 | 71.7M |
| 2025-04-25 | 4.69 | 4.75 | 4.64 | 4.69 | 32.2M |
| 2025-04-24 | 4.69 | 4.72 | 4.62 | 4.68 | 30.9M |
| 2025-04-23 | 4.59 | 4.83 | 4.54 | 4.75 | 61.9M |
| 2025-04-22 | 4.49 | 4.75 | 4.49 | 4.59 | 37.7M |
| 2025-04-21 | 4.35 | 4.48 | 4.35 | 4.47 | 24.6M |
| 2025-04-18 | 4.46 | 4.47 | 4.30 | 4.38 | 33.3M |
| 2025-04-17 | 4.45 | 4.52 | 4.40 | 4.46 | 27.2M |
| 2025-04-16 | 4.64 | 4.70 | 4.42 | 4.48 | 49.1M |
| 2025-04-15 | 4.78 | 4.81 | 4.62 | 4.66 | 44.8M |
| 2025-04-14 | 4.69 | 4.81 | 4.64 | 4.73 | 60.2M |
| 2025-04-11 | 4.89 | 4.92 | 4.67 | 4.69 | 85.6M |
| 2025-04-10 | 4.70 | 5.14 | 4.70 | 4.93 | 133.2M |
| 2025-04-09 | 4.81 | 5.28 | 4.63 | 4.97 | 159.5M |
| 2025-04-08 | 4.15 | 4.81 | 4.15 | 4.81 | 103.2M |
| 2025-04-07 | 4.24 | 4.28 | 3.96 | 4.01 | 38.2M |
| 2025-04-03 | 4.45 | 4.53 | 4.42 | 4.44 | 18.8M |
| 2025-04-02 | 4.56 | 4.58 | 4.45 | 4.45 | 25.2M |
| 2025-04-01 | 4.45 | 4.63 | 4.44 | 4.58 | 44.9M |
| 2025-03-31 | 4.64 | 4.86 | 4.45 | 4.49 | 58.5M |
| 2025-03-28 | 4.49 | 4.50 | 4.38 | 4.41 | 15.5M |
| 2025-03-27 | 4.59 | 4.60 | 4.48 | 4.50 | 24.8M |
| 2025-03-26 | 4.41 | 4.59 | 4.41 | 4.58 | 18.2M |
| 2025-03-25 | 4.42 | 4.49 | 4.38 | 4.44 | 12.0M |
| 2025-03-24 | 4.57 | 4.57 | 4.34 | 4.42 | 20.8M |
| 2025-03-21 | 4.59 | 4.63 | 4.54 | 4.56 | 14.9M |
| 2025-03-20 | 4.60 | 4.65 | 4.55 | 4.62 | 15.3M |
| 2025-03-19 | 4.56 | 4.64 | 4.52 | 4.60 | 18.3M |
| 2025-03-18 | 4.56 | 4.59 | 4.53 | 4.57 | 13.9M |
| 2025-03-17 | 4.55 | 4.61 | 4.53 | 4.57 | 20.6M |
| 2025-03-14 | 4.49 | 4.53 | 4.45 | 4.53 | 17.4M |
| 2025-03-13 | 4.50 | 4.53 | 4.43 | 4.48 | 15.5M |
| 2025-03-12 | 4.51 | 4.54 | 4.47 | 4.48 | 13.7M |
| 2025-03-11 | 4.43 | 4.52 | 4.41 | 4.51 | 15.5M |
| 2025-03-10 | 4.50 | 4.54 | 4.45 | 4.48 | 15.4M |
| 2025-03-07 | 4.50 | 4.59 | 4.45 | 4.54 | 20.1M |
| 2025-03-06 | 4.47 | 4.51 | 4.45 | 4.50 | 19.9M |
| 2025-03-05 | 4.50 | 4.51 | 4.40 | 4.47 | 14.6M |
| 2025-03-04 | 4.41 | 4.50 | 4.40 | 4.50 | 16.7M |
| 2025-03-03 | 4.39 | 4.49 | 4.37 | 4.43 | 19.3M |
| 2025-02-28 | 4.47 | 4.49 | 4.37 | 4.38 | 24.6M |
| 2025-02-27 | 4.52 | 4.55 | 4.42 | 4.50 | 28.5M |
| 2025-02-26 | 4.56 | 4.62 | 4.47 | 4.51 | 39.4M |
| 2025-02-25 | 4.65 | 4.73 | 4.50 | 4.54 | 65.5M |
| 2025-02-24 | 4.95 | 5.21 | 4.77 | 4.84 | 105.5M |
| 2025-02-21 | 4.57 | 4.66 | 4.54 | 4.66 | 28.4M |
| 2025-02-20 | 4.49 | 4.61 | 4.43 | 4.58 | 23.5M |
| 2025-02-19 | 4.43 | 4.52 | 4.43 | 4.49 | 20.2M |
| 2025-02-18 | 4.58 | 4.61 | 4.42 | 4.43 | 28.6M |
| 2025-02-17 | 4.53 | 4.78 | 4.48 | 4.64 | 50.8M |
| 2025-02-14 | 4.33 | 4.49 | 4.33 | 4.47 | 26.5M |
| 2025-02-13 | 4.40 | 4.46 | 4.35 | 4.35 | 16.9M |
| 2025-02-12 | 4.38 | 4.51 | 4.36 | 4.41 | 23.1M |
| 2025-02-11 | 4.36 | 4.37 | 4.28 | 4.36 | 14.4M |
| 2025-02-10 | 4.30 | 4.38 | 4.30 | 4.37 | 22.2M |
| 2025-02-07 | 4.25 | 4.32 | 4.24 | 4.30 | 19.0M |
| 2025-02-06 | 4.29 | 4.30 | 4.19 | 4.27 | 19.0M |
| 2025-02-05 | 4.16 | 4.34 | 4.15 | 4.29 | 24.1M |
| 2025-01-27 | 4.17 | 4.35 | 4.15 | 4.17 | 30.5M |
| 2025-01-24 | 4.01 | 4.05 | 3.97 | 4.04 | 8.4M |
| 2025-01-23 | 4.02 | 4.11 | 4.01 | 4.01 | 9.8M |
| 2025-01-22 | 4.03 | 4.06 | 3.96 | 3.99 | 8.5M |
| 2025-01-21 | 4.11 | 4.11 | 4.01 | 4.04 | 7.7M |
| 2025-01-20 | 4.08 | 4.09 | 3.99 | 4.07 | 8.4M |
| 2025-01-17 | 4.03 | 4.05 | 3.99 | 4.02 | 7.1M |
| 2025-01-16 | 4.05 | 4.10 | 3.99 | 4.05 | 11.1M |
| 2025-01-15 | 4.05 | 4.10 | 3.96 | 4.04 | 12.3M |
| 2025-01-14 | 3.81 | 4.18 | 3.80 | 4.06 | 20.3M |
| 2025-01-13 | 3.70 | 3.81 | 3.65 | 3.79 | 8.9M |
| 2025-01-10 | 3.90 | 3.92 | 3.75 | 3.75 | 9.2M |
| 2025-01-09 | 3.87 | 3.95 | 3.85 | 3.90 | 8.1M |
| 2025-01-08 | 3.91 | 3.96 | 3.78 | 3.89 | 11.2M |
| 2025-01-07 | 3.83 | 3.94 | 3.82 | 3.94 | 11.1M |
| 2025-01-06 | 3.81 | 3.87 | 3.68 | 3.83 | 11.8M |
| 2025-01-03 | 4.05 | 4.06 | 3.81 | 3.81 | 15.8M |
| 2025-01-02 | 4.08 | 4.16 | 3.98 | 4.02 | 13.8M |