4.91
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.95 | 4.96 | 4.91 | 4.93 | 1,276.7K |
| 09:35 | 4.93 | 4.96 | 4.93 | 4.95 | 588.6K |
| 09:40 | 4.95 | 4.96 | 4.94 | 4.96 | 432.5K |
| 09:45 | 4.95 | 4.96 | 4.93 | 4.93 | 1,111.9K |
| 09:50 | 4.93 | 4.93 | 4.91 | 4.91 | 957.8K |
| 09:55 | 4.90 | 4.92 | 4.90 | 4.91 | 1,138.0K |
| 10:00 | 4.91 | 4.91 | 4.89 | 4.90 | 1,117.3K |
| 10:05 | 4.90 | 4.93 | 4.89 | 4.92 | 792.3K |
| 10:10 | 4.93 | 4.94 | 4.92 | 4.93 | 232.1K |
| 10:15 | 4.94 | 4.96 | 4.93 | 4.96 | 330.6K |
| 10:20 | 4.95 | 4.97 | 4.95 | 4.97 | 362.3K |
| 10:25 | 4.97 | 4.98 | 4.96 | 4.97 | 485.5K |
| 10:30 | 4.98 | 4.98 | 4.97 | 4.97 | 191.4K |
| 10:35 | 4.97 | 4.97 | 4.94 | 4.95 | 268.0K |
| 10:40 | 4.95 | 4.96 | 4.94 | 4.95 | 179.3K |
| 10:45 | 4.95 | 4.97 | 4.95 | 4.96 | 122.3K |
| 10:50 | 4.96 | 4.97 | 4.96 | 4.96 | 78.6K |
| 10:55 | 4.96 | 4.97 | 4.95 | 4.95 | 177.5K |
| 11:00 | 4.96 | 4.97 | 4.95 | 4.96 | 238.3K |
| 11:05 | 4.95 | 4.96 | 4.94 | 4.94 | 165.9K |
| 11:10 | 4.94 | 4.95 | 4.94 | 4.94 | 183.3K |
| 11:15 | 4.95 | 4.95 | 4.94 | 4.94 | 122.9K |
| 11:20 | 4.94 | 4.95 | 4.93 | 4.94 | 129.9K |
| 11:25 | 4.93 | 4.94 | 4.93 | 4.94 | 102.2K |
| 13:00 | 4.93 | 4.94 | 4.92 | 4.92 | 435.0K |
| 13:05 | 4.92 | 4.93 | 4.92 | 4.93 | 68.3K |
| 13:10 | 4.92 | 4.94 | 4.92 | 4.93 | 421.7K |
| 13:15 | 4.93 | 4.94 | 4.91 | 4.91 | 448.7K |
| 13:20 | 4.91 | 4.92 | 4.91 | 4.92 | 223.9K |
| 13:25 | 4.92 | 4.92 | 4.91 | 4.92 | 177.4K |
| 13:30 | 4.91 | 4.93 | 4.91 | 4.92 | 378.6K |
| 13:35 | 4.92 | 4.92 | 4.91 | 4.91 | 73.8K |
| 13:40 | 4.91 | 4.92 | 4.91 | 4.92 | 254.5K |
| 13:45 | 4.91 | 4.93 | 4.90 | 4.92 | 345.5K |
| 13:50 | 4.92 | 4.93 | 4.91 | 4.91 | 215.1K |
| 13:55 | 4.91 | 4.92 | 4.90 | 4.90 | 641.2K |
| 14:00 | 4.90 | 4.91 | 4.90 | 4.91 | 194.1K |
| 14:05 | 4.91 | 4.92 | 4.91 | 4.92 | 40.7K |
| 14:10 | 4.92 | 4.92 | 4.91 | 4.91 | 70.1K |
| 14:15 | 4.92 | 4.93 | 4.91 | 4.93 | 273.4K |
| 14:20 | 4.92 | 4.94 | 4.92 | 4.93 | 159.2K |
| 14:25 | 4.92 | 4.94 | 4.92 | 4.93 | 218.4K |
| 14:30 | 4.93 | 4.93 | 4.91 | 4.92 | 248.5K |
| 14:35 | 4.92 | 4.92 | 4.91 | 4.92 | 102.7K |
| 14:40 | 4.92 | 4.92 | 4.91 | 4.92 | 440.6K |
| 14:45 | 4.92 | 4.93 | 4.91 | 4.92 | 419.3K |
| 14:50 | 4.92 | 4.93 | 4.91 | 4.92 | 350.5K |
| 14:55 | 4.91 | 4.92 | 4.91 | 4.92 | 195.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.95 | 4.98 | 4.89 | 4.91 | 17.6M |
| 2025-09-25 | 5.15 | 5.16 | 4.94 | 5.00 | 25.9M |
| 2025-09-24 | 5.06 | 5.17 | 5.00 | 5.15 | 15.6M |
| 2025-09-23 | 5.17 | 5.19 | 4.94 | 5.08 | 29.1M |
| 2025-09-22 | 5.22 | 5.24 | 5.15 | 5.18 | 17.6M |
| 2025-09-19 | 5.30 | 5.35 | 5.22 | 5.24 | 13.5M |
| 2025-09-18 | 5.42 | 5.44 | 5.25 | 5.29 | 25.2M |
| 2025-09-17 | 5.51 | 5.51 | 5.43 | 5.44 | 19.4M |
| 2025-09-16 | 5.45 | 5.52 | 5.40 | 5.52 | 20.6M |
| 2025-09-15 | 5.45 | 5.49 | 5.40 | 5.44 | 20.8M |
| 2025-09-12 | 5.46 | 5.61 | 5.43 | 5.50 | 30.6M |
| 2025-09-11 | 5.51 | 5.52 | 5.36 | 5.46 | 28.0M |
| 2025-09-10 | 5.30 | 5.52 | 5.29 | 5.51 | 37.4M |
| 2025-09-09 | 5.36 | 5.36 | 5.26 | 5.28 | 15.3M |
| 2025-09-08 | 5.30 | 5.37 | 5.26 | 5.37 | 18.2M |
| 2025-09-05 | 5.28 | 5.30 | 5.18 | 5.29 | 18.3M |
| 2025-09-04 | 5.22 | 5.31 | 5.18 | 5.25 | 23.2M |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.22 | 21.8M |
| 2025-09-02 | 5.53 | 5.53 | 5.35 | 5.36 | 30.1M |
| 2025-09-01 | 5.40 | 5.53 | 5.40 | 5.53 | 24.6M |
| 2025-08-29 | 5.50 | 5.51 | 5.39 | 5.41 | 26.0M |
| 2025-08-28 | 5.53 | 5.61 | 5.28 | 5.52 | 48.9M |
| 2025-08-27 | 5.78 | 5.83 | 5.55 | 5.57 | 43.7M |
| 2025-08-26 | 5.76 | 5.83 | 5.68 | 5.80 | 34.0M |
| 2025-08-25 | 5.71 | 5.86 | 5.69 | 5.76 | 48.3M |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | 35.6M |
| 2025-08-21 | 5.69 | 5.75 | 5.67 | 5.69 | 31.4M |
| 2025-08-20 | 5.67 | 5.72 | 5.62 | 5.72 | 34.1M |
| 2025-08-19 | 5.71 | 5.77 | 5.64 | 5.71 | 33.9M |
| 2025-08-18 | 5.61 | 5.78 | 5.59 | 5.72 | 50.8M |
| 2025-08-15 | 5.55 | 5.67 | 5.52 | 5.64 | 47.9M |
| 2025-08-14 | 5.74 | 5.78 | 5.60 | 5.60 | 81.0M |
| 2025-08-13 | 5.92 | 6.16 | 5.74 | 5.82 | 152.1M |
| 2025-08-12 | 7.22 | 7.25 | 7.10 | 7.17 | 21.9M |
| 2025-08-11 | 7.18 | 7.28 | 7.16 | 7.22 | 20.9M |
| 2025-08-08 | 7.41 | 7.41 | 7.13 | 7.18 | 29.0M |
| 2025-08-07 | 7.44 | 7.53 | 7.34 | 7.35 | 36.4M |
| 2025-08-06 | 7.16 | 7.55 | 7.13 | 7.55 | 66.7M |
| 2025-08-05 | 7.17 | 7.19 | 7.06 | 7.10 | 16.5M |
| 2025-08-04 | 7.05 | 7.14 | 6.98 | 7.13 | 18.3M |
| 2025-08-01 | 6.99 | 7.12 | 6.90 | 7.11 | 23.3M |
| 2025-07-31 | 7.04 | 7.15 | 7.00 | 7.01 | 22.9M |
| 2025-07-30 | 7.11 | 7.13 | 6.97 | 7.04 | 21.2M |
| 2025-07-29 | 7.06 | 7.21 | 6.96 | 7.14 | 28.7M |
| 2025-07-28 | 7.14 | 7.15 | 7.01 | 7.06 | 14.6M |
| 2025-07-25 | 6.93 | 7.14 | 6.92 | 7.09 | 28.4M |
| 2025-07-24 | 6.88 | 6.97 | 6.83 | 6.94 | 14.8M |
| 2025-07-23 | 6.87 | 6.94 | 6.83 | 6.87 | 12.3M |
| 2025-07-22 | 7.00 | 7.03 | 6.84 | 6.88 | 18.6M |
| 2025-07-21 | 6.98 | 7.03 | 6.95 | 7.03 | 15.4M |
| 2025-07-18 | 7.06 | 7.14 | 6.98 | 6.99 | 16.7M |
| 2025-07-17 | 6.93 | 7.09 | 6.91 | 7.05 | 17.2M |
| 2025-07-16 | 6.90 | 7.06 | 6.88 | 6.95 | 18.4M |
| 2025-07-15 | 6.96 | 7.00 | 6.77 | 6.93 | 20.4M |
| 2025-07-14 | 7.09 | 7.09 | 6.93 | 6.98 | 18.5M |
| 2025-07-11 | 7.09 | 7.15 | 7.02 | 7.10 | 27.3M |
| 2025-07-10 | 7.01 | 7.28 | 6.96 | 7.15 | 37.6M |
| 2025-07-09 | 6.97 | 7.16 | 6.93 | 7.07 | 32.5M |
| 2025-07-08 | 6.86 | 7.00 | 6.83 | 6.99 | 17.5M |
| 2025-07-07 | 6.83 | 6.92 | 6.80 | 6.89 | 11.2M |
| 2025-07-04 | 6.96 | 6.98 | 6.83 | 6.87 | 15.9M |
| 2025-07-03 | 6.90 | 7.02 | 6.90 | 6.97 | 15.1M |
| 2025-07-02 | 7.01 | 7.02 | 6.86 | 6.93 | 21.5M |
| 2025-07-01 | 7.22 | 7.30 | 6.94 | 7.02 | 30.7M |
| 2025-06-30 | 7.06 | 7.13 | 6.99 | 7.08 | 43.1M |
| 2025-06-27 | 6.84 | 7.36 | 6.73 | 7.06 | 74.5M |
| 2025-06-26 | 6.76 | 6.83 | 6.71 | 6.77 | 20.8M |
| 2025-06-25 | 6.68 | 6.76 | 6.61 | 6.76 | 21.2M |
| 2025-06-24 | 6.57 | 6.73 | 6.50 | 6.69 | 19.5M |
| 2025-06-23 | 6.23 | 6.50 | 6.18 | 6.49 | 17.5M |
| 2025-06-20 | 6.51 | 6.54 | 6.26 | 6.32 | 19.5M |
| 2025-06-19 | 6.70 | 6.73 | 6.47 | 6.49 | 20.2M |
| 2025-06-18 | 6.70 | 6.77 | 6.60 | 6.71 | 17.4M |
| 2025-06-17 | 6.80 | 6.88 | 6.68 | 6.75 | 20.1M |
| 2025-06-16 | 6.55 | 6.84 | 6.53 | 6.81 | 28.0M |
| 2025-06-13 | 6.91 | 7.05 | 6.56 | 6.61 | 36.8M |
| 2025-06-12 | 6.73 | 6.96 | 6.71 | 6.86 | 30.2M |
| 2025-06-11 | 6.70 | 6.84 | 6.67 | 6.78 | 21.7M |
| 2025-06-10 | 6.79 | 6.85 | 6.55 | 6.73 | 26.3M |
| 2025-06-09 | 6.66 | 6.85 | 6.61 | 6.83 | 31.6M |
| 2025-06-06 | 6.61 | 6.69 | 6.54 | 6.62 | 25.1M |
| 2025-06-05 | 6.46 | 6.75 | 6.42 | 6.65 | 39.9M |
| 2025-06-04 | 6.45 | 6.51 | 6.39 | 6.46 | 16.9M |
| 2025-06-03 | 6.30 | 6.53 | 6.30 | 6.41 | 20.6M |
| 2025-05-30 | 6.66 | 6.66 | 6.35 | 6.40 | 28.7M |
| 2025-05-29 | 6.32 | 6.55 | 6.30 | 6.55 | 25.6M |
| 2025-05-28 | 6.46 | 6.50 | 6.28 | 6.30 | 18.0M |
| 2025-05-27 | 6.62 | 6.66 | 6.42 | 6.45 | 22.9M |
| 2025-05-26 | 6.27 | 6.59 | 6.22 | 6.51 | 30.5M |
| 2025-05-23 | 6.40 | 6.46 | 6.20 | 6.20 | 19.1M |
| 2025-05-22 | 6.47 | 6.57 | 6.31 | 6.42 | 21.7M |
| 2025-05-21 | 6.60 | 6.71 | 6.44 | 6.45 | 19.6M |
| 2025-05-20 | 6.46 | 6.65 | 6.33 | 6.60 | 22.2M |
| 2025-05-19 | 6.40 | 6.47 | 6.28 | 6.42 | 15.6M |
| 2025-05-16 | 6.34 | 6.43 | 6.21 | 6.33 | 13.7M |
| 2025-05-15 | 6.48 | 6.48 | 6.26 | 6.31 | 15.5M |
| 2025-05-14 | 6.37 | 6.52 | 6.36 | 6.48 | 19.1M |
| 2025-05-13 | 6.55 | 6.60 | 6.38 | 6.39 | 17.0M |
| 2025-05-12 | 6.49 | 6.58 | 6.41 | 6.47 | 19.8M |
| 2025-05-09 | 6.49 | 6.49 | 6.28 | 6.34 | 20.4M |
| 2025-05-08 | 6.23 | 6.55 | 6.22 | 6.51 | 27.7M |
| 2025-05-07 | 6.45 | 6.48 | 6.18 | 6.28 | 24.5M |
| 2025-05-06 | 6.15 | 6.34 | 6.09 | 6.33 | 24.2M |
| 2025-04-30 | 5.91 | 6.09 | 5.87 | 6.06 | 18.5M |
| 2025-04-29 | 5.77 | 5.95 | 5.70 | 5.89 | 21.7M |
| 2025-04-28 | 5.60 | 5.91 | 5.58 | 5.80 | 29.5M |
| 2025-04-25 | 5.80 | 5.90 | 5.61 | 5.62 | 24.6M |
| 2025-04-24 | 6.03 | 6.04 | 5.76 | 5.78 | 22.3M |
| 2025-04-23 | 6.02 | 6.12 | 5.99 | 6.03 | 14.9M |
| 2025-04-22 | 6.07 | 6.14 | 5.96 | 5.99 | 15.6M |
| 2025-04-21 | 5.89 | 6.10 | 5.88 | 6.09 | 18.4M |
| 2025-04-18 | 5.94 | 5.99 | 5.83 | 5.93 | 15.2M |
| 2025-04-17 | 5.92 | 6.03 | 5.86 | 5.94 | 15.4M |
| 2025-04-16 | 6.15 | 6.17 | 5.87 | 5.97 | 23.1M |
| 2025-04-15 | 6.17 | 6.27 | 6.12 | 6.18 | 15.3M |
| 2025-04-14 | 6.22 | 6.30 | 6.12 | 6.17 | 17.6M |
| 2025-04-11 | 5.96 | 6.12 | 5.93 | 6.05 | 16.6M |
| 2025-04-10 | 6.01 | 6.21 | 6.01 | 6.04 | 28.2M |
| 2025-04-09 | 5.57 | 5.95 | 5.05 | 5.87 | 35.7M |
| 2025-04-08 | 5.48 | 5.84 | 5.42 | 5.61 | 29.8M |
| 2025-04-07 | 6.21 | 6.31 | 5.42 | 5.42 | 40.6M |
| 2025-04-03 | 6.81 | 6.93 | 6.72 | 6.78 | 16.0M |
| 2025-04-02 | 6.83 | 7.03 | 6.83 | 6.88 | 14.9M |
| 2025-04-01 | 7.01 | 7.17 | 6.87 | 6.89 | 21.4M |
| 2025-03-31 | 7.11 | 7.31 | 6.87 | 7.06 | 24.1M |
| 2025-03-28 | 7.50 | 7.55 | 7.18 | 7.18 | 43.2M |
| 2025-03-27 | 7.70 | 7.98 | 7.70 | 7.73 | 42.5M |
| 2025-03-26 | 7.65 | 7.82 | 7.50 | 7.52 | 38.7M |
| 2025-03-25 | 8.36 | 8.42 | 7.65 | 7.69 | 70.1M |
| 2025-03-24 | 8.56 | 8.89 | 8.22 | 8.32 | 72.5M |
| 2025-03-21 | 7.98 | 9.38 | 7.91 | 8.84 | 129.3M |
| 2025-03-20 | 8.87 | 9.00 | 8.25 | 8.31 | 89.1M |
| 2025-03-19 | 7.80 | 8.88 | 7.60 | 8.54 | 86.2M |
| 2025-03-18 | 7.95 | 8.04 | 7.76 | 7.83 | 27.0M |
| 2025-03-17 | 8.06 | 8.11 | 7.92 | 7.96 | 23.3M |
| 2025-03-14 | 7.96 | 8.11 | 7.86 | 8.07 | 25.0M |
| 2025-03-13 | 8.29 | 8.33 | 7.89 | 7.99 | 36.3M |
| 2025-03-12 | 8.27 | 8.50 | 8.07 | 8.37 | 49.9M |
| 2025-03-11 | 7.77 | 8.38 | 7.68 | 8.26 | 47.9M |
| 2025-03-10 | 7.88 | 8.15 | 7.83 | 7.91 | 22.2M |
| 2025-03-07 | 8.22 | 8.33 | 7.89 | 7.98 | 40.8M |
| 2025-03-06 | 7.66 | 8.28 | 7.66 | 8.11 | 47.6M |
| 2025-03-05 | 7.69 | 7.73 | 7.49 | 7.62 | 23.0M |
| 2025-03-04 | 7.35 | 7.57 | 7.30 | 7.57 | 21.5M |
| 2025-03-03 | 7.70 | 7.70 | 7.32 | 7.42 | 33.7M |
| 2025-02-28 | 8.10 | 8.20 | 7.65 | 7.66 | 39.2M |
| 2025-02-27 | 8.39 | 8.58 | 8.09 | 8.23 | 39.3M |
| 2025-02-26 | 8.41 | 8.63 | 8.30 | 8.44 | 38.0M |
| 2025-02-25 | 8.51 | 8.56 | 8.34 | 8.36 | 50.5M |
| 2025-02-24 | 8.68 | 8.68 | 8.39 | 8.67 | 63.6M |
| 2025-02-21 | 8.22 | 9.27 | 8.22 | 8.94 | 103.1M |
| 2025-02-20 | 8.10 | 8.29 | 8.04 | 8.21 | 47.8M |
| 2025-02-19 | 7.73 | 8.17 | 7.60 | 8.08 | 45.2M |
| 2025-02-18 | 8.45 | 8.50 | 7.72 | 7.77 | 62.9M |
| 2025-02-17 | 8.30 | 8.47 | 8.09 | 8.19 | 60.1M |
| 2025-02-14 | 7.94 | 8.29 | 7.76 | 8.19 | 54.3M |
| 2025-02-13 | 8.12 | 8.16 | 7.85 | 7.98 | 43.4M |
| 2025-02-12 | 7.89 | 8.15 | 7.87 | 8.09 | 41.7M |
| 2025-02-11 | 8.17 | 8.21 | 7.95 | 7.96 | 48.1M |
| 2025-02-10 | 7.89 | 8.26 | 7.81 | 8.22 | 74.5M |
| 2025-02-07 | 7.54 | 7.86 | 7.51 | 7.72 | 55.2M |
| 2025-02-06 | 7.56 | 7.68 | 7.40 | 7.62 | 48.1M |
| 2025-02-05 | 7.21 | 7.42 | 7.16 | 7.35 | 42.6M |
| 2025-01-27 | 7.22 | 7.47 | 7.04 | 7.04 | 41.0M |
| 2025-01-24 | 6.78 | 7.05 | 6.65 | 7.05 | 35.6M |
| 2025-01-23 | 7.00 | 7.13 | 6.68 | 6.68 | 36.0M |
| 2025-01-22 | 7.07 | 7.18 | 6.89 | 6.91 | 23.1M |
| 2025-01-21 | 7.25 | 7.34 | 7.07 | 7.10 | 26.0M |
| 2025-01-20 | 7.22 | 7.37 | 6.93 | 7.22 | 40.0M |
| 2025-01-17 | 7.27 | 7.79 | 7.12 | 7.15 | 54.1M |
| 2025-01-16 | 7.20 | 7.49 | 7.11 | 7.36 | 47.0M |
| 2025-01-15 | 7.04 | 7.44 | 7.01 | 7.15 | 44.7M |
| 2025-01-14 | 6.74 | 7.06 | 6.63 | 7.05 | 28.1M |
| 2025-01-13 | 6.39 | 6.64 | 6.22 | 6.59 | 19.0M |
| 2025-01-10 | 6.91 | 7.03 | 6.50 | 6.53 | 24.9M |
| 2025-01-09 | 6.78 | 6.99 | 6.72 | 6.87 | 23.2M |
| 2025-01-08 | 6.71 | 6.88 | 6.49 | 6.78 | 29.7M |
| 2025-01-07 | 6.38 | 6.78 | 6.37 | 6.76 | 31.0M |
| 2025-01-06 | 6.59 | 6.65 | 6.27 | 6.36 | 24.9M |
| 2025-01-03 | 7.15 | 7.28 | 6.55 | 6.59 | 35.5M |
| 2025-01-02 | 7.20 | 7.36 | 7.00 | 7.09 | 30.0M |