4.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.68 | 4.69 | 4.68 | 4.69 | 74,004.6K |
| 09:35 | 4.69 | 4.69 | 4.69 | 4.69 | 30,174.5K |
| 09:40 | 4.69 | 4.69 | 4.69 | 4.69 | 19,258.1K |
| 09:45 | 4.69 | 4.70 | 4.69 | 4.69 | 24,638.4K |
| 09:50 | 4.69 | 4.69 | 4.68 | 4.68 | 10,722.9K |
| 09:55 | 4.69 | 4.69 | 4.68 | 4.68 | 18,644.1K |
| 10:00 | 4.68 | 4.69 | 4.68 | 4.68 | 14,858.9K |
| 10:05 | 4.68 | 4.69 | 4.68 | 4.69 | 18,654.2K |
| 10:10 | 4.69 | 4.69 | 4.68 | 4.68 | 12,086.3K |
| 10:15 | 4.68 | 4.68 | 4.67 | 4.67 | 33,128.9K |
| 10:20 | 4.67 | 4.68 | 4.67 | 4.67 | 43,181.9K |
| 10:25 | 4.67 | 4.68 | 4.67 | 4.67 | 34,429.1K |
| 10:30 | 4.67 | 4.68 | 4.67 | 4.68 | 25,910.7K |
| 10:35 | 4.68 | 4.68 | 4.67 | 4.68 | 14,903.3K |
| 10:40 | 4.68 | 4.68 | 4.67 | 4.68 | 8,759.1K |
| 10:45 | 4.68 | 4.69 | 4.68 | 4.68 | 8,119.1K |
| 10:50 | 4.68 | 4.68 | 4.68 | 4.68 | 5,775.8K |
| 10:55 | 4.68 | 4.68 | 4.68 | 4.68 | 5,399.6K |
| 11:00 | 4.68 | 4.69 | 4.68 | 4.69 | 8,720.4K |
| 11:05 | 4.69 | 4.69 | 4.68 | 4.68 | 4,944.0K |
| 11:10 | 4.68 | 4.68 | 4.68 | 4.68 | 6,616.1K |
| 11:15 | 4.68 | 4.68 | 4.68 | 4.68 | 4,237.9K |
| 11:20 | 4.68 | 4.68 | 4.67 | 4.67 | 5,261.7K |
| 11:25 | 4.67 | 4.68 | 4.67 | 4.67 | 4,667.7K |
| 13:00 | 4.67 | 4.67 | 4.67 | 4.67 | 13,602.6K |
| 13:05 | 4.67 | 4.67 | 4.67 | 4.67 | 9,679.9K |
| 13:10 | 4.67 | 4.68 | 4.67 | 4.68 | 3,609.4K |
| 13:15 | 4.68 | 4.68 | 4.68 | 4.68 | 3,542.7K |
| 13:20 | 4.68 | 4.69 | 4.68 | 4.68 | 6,078.0K |
| 13:25 | 4.68 | 4.68 | 4.68 | 4.68 | 5,228.0K |
| 13:30 | 4.68 | 4.68 | 4.67 | 4.68 | 7,049.2K |
| 13:35 | 4.68 | 4.68 | 4.68 | 4.68 | 7,870.4K |
| 13:40 | 4.68 | 4.68 | 4.68 | 4.68 | 9,509.5K |
| 13:45 | 4.68 | 4.69 | 4.68 | 4.69 | 14,739.6K |
| 13:50 | 4.69 | 4.69 | 4.67 | 4.68 | 17,108.9K |
| 13:55 | 4.68 | 4.68 | 4.67 | 4.67 | 12,201.7K |
| 14:00 | 4.67 | 4.68 | 4.67 | 4.67 | 12,954.0K |
| 14:05 | 4.67 | 4.67 | 4.67 | 4.67 | 6,307.5K |
| 14:10 | 4.67 | 4.67 | 4.67 | 4.67 | 9,055.3K |
| 14:15 | 4.67 | 4.67 | 4.67 | 4.67 | 7,290.5K |
| 14:20 | 4.67 | 4.67 | 4.67 | 4.67 | 7,675.5K |
| 14:25 | 4.67 | 4.67 | 4.66 | 4.67 | 21,185.5K |
| 14:30 | 4.67 | 4.67 | 4.66 | 4.66 | 15,714.2K |
| 14:35 | 4.66 | 4.66 | 4.65 | 4.65 | 11,948.0K |
| 14:40 | 4.65 | 4.66 | 4.65 | 4.66 | 10,086.7K |
| 14:45 | 4.66 | 4.67 | 4.66 | 4.66 | 15,531.0K |
| 14:50 | 4.66 | 4.66 | 4.65 | 4.65 | 23,179.6K |
| 14:55 | 4.65 | 4.65 | 4.65 | 4.65 | 27,058.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.68 | 4.70 | 4.65 | 4.65 | 715.3M |
| 2025-09-25 | 4.66 | 4.72 | 4.66 | 4.70 | 771.3M |
| 2025-09-24 | 4.60 | 4.66 | 4.60 | 4.66 | 1,004.5M |
| 2025-09-23 | 4.63 | 4.66 | 4.56 | 4.62 | 1,055.0M |
| 2025-09-22 | 4.60 | 4.62 | 4.58 | 4.62 | 629.3M |
| 2025-09-19 | 4.59 | 4.63 | 4.59 | 4.60 | 731.6M |
| 2025-09-18 | 4.66 | 4.68 | 4.55 | 4.59 | 1,187.4M |
| 2025-09-17 | 4.62 | 4.66 | 4.60 | 4.65 | 715.4M |
| 2025-09-16 | 4.63 | 4.65 | 4.59 | 4.62 | 788.9M |
| 2025-09-15 | 4.62 | 4.66 | 4.61 | 4.63 | 721.2M |
| 2025-09-12 | 4.66 | 4.66 | 4.62 | 4.62 | 915.9M |
| 2025-09-11 | 4.53 | 4.66 | 4.52 | 4.66 | 978.3M |
| 2025-09-10 | 4.53 | 4.56 | 4.51 | 4.54 | 608.7M |
| 2025-09-09 | 4.55 | 4.56 | 4.50 | 4.53 | 680.4M |
| 2025-09-08 | 4.55 | 4.57 | 4.52 | 4.56 | 1,034.0M |
| 2025-09-05 | 4.45 | 4.56 | 4.44 | 4.55 | 1,060.3M |
| 2025-09-04 | 4.55 | 4.56 | 4.42 | 4.46 | 1,420.8M |
| 2025-09-03 | 4.59 | 4.61 | 4.52 | 4.55 | 918.9M |
| 2025-09-02 | 4.61 | 4.64 | 4.55 | 4.59 | 1,034.4M |
| 2025-09-01 | 4.61 | 4.62 | 4.58 | 4.62 | 1,194.0M |
| 2025-08-29 | 4.55 | 4.61 | 4.54 | 4.60 | 1,355.1M |
| 2025-08-28 | 4.47 | 4.56 | 4.45 | 4.56 | 1,276.4M |
| 2025-08-27 | 4.54 | 4.59 | 4.47 | 4.48 | 1,412.7M |
| 2025-08-26 | 4.55 | 4.57 | 4.53 | 4.54 | 1,114.3M |
| 2025-08-25 | 4.50 | 4.57 | 4.50 | 4.57 | 1,456.1M |
| 2025-08-22 | 4.38 | 4.48 | 4.37 | 4.48 | 1,360.3M |
| 2025-08-21 | 4.37 | 4.39 | 4.36 | 4.38 | 913.0M |
| 2025-08-20 | 4.30 | 4.37 | 4.27 | 4.36 | 1,378.4M |
| 2025-08-19 | 4.33 | 4.35 | 4.30 | 4.31 | 774.3M |
| 2025-08-18 | 4.30 | 4.36 | 4.29 | 4.33 | 1,009.2M |
| 2025-08-15 | 4.24 | 4.30 | 4.24 | 4.30 | 1,071.8M |
| 2025-08-14 | 4.27 | 4.30 | 4.25 | 4.26 | 887.9M |
| 2025-08-13 | 4.23 | 4.27 | 4.23 | 4.26 | 758.8M |
| 2025-08-12 | 4.20 | 4.24 | 4.20 | 4.23 | 482.5M |
| 2025-08-11 | 4.18 | 4.22 | 4.18 | 4.20 | 688.2M |
| 2025-08-08 | 4.19 | 4.20 | 4.18 | 4.18 | 423.1M |
| 2025-08-07 | 4.20 | 4.21 | 4.17 | 4.19 | 534.0M |
| 2025-08-06 | 4.18 | 4.20 | 4.18 | 4.19 | 408.9M |
| 2025-08-05 | 4.15 | 4.19 | 4.15 | 4.18 | 548.1M |
| 2025-08-04 | 4.12 | 4.15 | 4.12 | 4.15 | 435.6M |
| 2025-08-01 | 4.15 | 4.16 | 4.12 | 4.13 | 611.6M |
| 2025-07-31 | 4.22 | 4.22 | 4.14 | 4.16 | 1,122.9M |
| 2025-07-30 | 4.23 | 4.27 | 4.21 | 4.23 | 950.3M |
| 2025-07-29 | 4.21 | 4.24 | 4.19 | 4.24 | 806.0M |
| 2025-07-28 | 4.20 | 4.22 | 4.19 | 4.21 | 602.8M |
| 2025-07-25 | 4.23 | 4.23 | 4.19 | 4.20 | 820.1M |
| 2025-07-24 | 4.20 | 4.23 | 4.19 | 4.23 | 885.2M |
| 2025-07-23 | 4.20 | 4.23 | 4.19 | 4.20 | 994.7M |
| 2025-07-22 | 4.16 | 4.20 | 4.14 | 4.20 | 1,082.1M |
| 2025-07-21 | 4.14 | 4.16 | 4.13 | 4.16 | 767.5M |
| 2025-07-18 | 4.11 | 4.14 | 4.11 | 4.13 | 713.1M |
| 2025-07-17 | 4.07 | 4.10 | 4.07 | 4.10 | 597.8M |
| 2025-07-16 | 4.08 | 4.09 | 4.06 | 4.07 | 479.2M |
| 2025-07-15 | 4.08 | 4.10 | 4.05 | 4.08 | 807.5M |
| 2025-07-14 | 4.08 | 4.09 | 4.08 | 4.08 | 820.5M |
| 2025-07-11 | 4.07 | 4.13 | 4.07 | 4.08 | 1,264.9M |
| 2025-07-10 | 4.05 | 4.09 | 4.04 | 4.07 | 632.4M |
| 2025-07-09 | 4.05 | 4.07 | 4.04 | 4.05 | 647.7M |
| 2025-07-08 | 4.02 | 4.06 | 4.01 | 4.05 | 612.2M |
| 2025-07-07 | 4.03 | 4.03 | 4.01 | 4.01 | 402.3M |
| 2025-07-04 | 4.01 | 4.07 | 4.00 | 4.03 | 1,052.6M |
| 2025-07-03 | 3.99 | 4.02 | 3.99 | 4.02 | 686.4M |
| 2025-07-02 | 3.99 | 4.00 | 3.98 | 3.99 | 518.9M |
| 2025-07-01 | 3.98 | 3.99 | 3.97 | 3.99 | 640.7M |
| 2025-06-30 | 3.96 | 3.99 | 3.96 | 3.98 | 1,082.0M |
| 2025-06-27 | 3.99 | 4.01 | 3.96 | 3.96 | 1,069.7M |
| 2025-06-26 | 4.00 | 4.00 | 3.99 | 3.99 | 938.0M |
| 2025-06-25 | 3.94 | 4.00 | 3.94 | 4.00 | 1,724.1M |
| 2025-06-24 | 3.90 | 3.95 | 3.90 | 3.94 | 1,224.6M |
| 2025-06-23 | 3.87 | 3.90 | 3.86 | 3.89 | 749.2M |
| 2025-06-20 | 3.87 | 3.89 | 3.87 | 3.88 | 423.0M |
| 2025-06-19 | 3.90 | 3.90 | 3.86 | 3.87 | 600.8M |
| 2025-06-18 | 3.90 | 3.91 | 3.88 | 3.90 | 480.8M |
| 2025-06-17 | 3.99 | 4.00 | 3.97 | 3.99 | 482.9M |
| 2025-06-16 | 3.97 | 3.99 | 3.97 | 3.99 | 649.3M |
| 2025-06-13 | 4.00 | 4.00 | 3.97 | 3.98 | 698.0M |
| 2025-06-12 | 4.00 | 4.01 | 3.98 | 4.01 | 690.1M |
| 2025-06-11 | 3.97 | 4.02 | 3.97 | 4.00 | 1,103.5M |
| 2025-06-10 | 4.00 | 4.01 | 3.96 | 3.97 | 771.1M |
| 2025-06-09 | 3.99 | 4.01 | 3.98 | 4.00 | 581.1M |
| 2025-06-06 | 3.99 | 4.00 | 3.98 | 3.99 | 488.9M |
| 2025-06-05 | 3.98 | 3.99 | 3.97 | 3.98 | 532.0M |
| 2025-06-04 | 3.96 | 3.99 | 3.96 | 3.97 | 464.5M |
| 2025-06-03 | 3.95 | 3.97 | 3.94 | 3.96 | 596.8M |
| 2025-05-30 | 3.96 | 3.96 | 3.93 | 3.96 | 737.0M |
| 2025-05-29 | 3.95 | 3.98 | 3.94 | 3.97 | 891.0M |
| 2025-05-28 | 3.95 | 3.96 | 3.94 | 3.94 | 539.9M |
| 2025-05-27 | 3.97 | 3.97 | 3.94 | 3.95 | 578.3M |
| 2025-05-26 | 3.98 | 3.99 | 3.96 | 3.97 | 740.5M |
| 2025-05-23 | 4.01 | 4.04 | 3.99 | 3.99 | 845.1M |
| 2025-05-22 | 4.02 | 4.03 | 4.00 | 4.02 | 491.9M |
| 2025-05-21 | 4.00 | 4.03 | 4.00 | 4.02 | 560.6M |
| 2025-05-20 | 3.98 | 4.02 | 3.98 | 4.00 | 550.0M |
| 2025-05-19 | 3.98 | 3.99 | 3.97 | 3.98 | 556.3M |
| 2025-05-16 | 4.00 | 4.01 | 3.98 | 3.99 | 730.3M |
| 2025-05-15 | 4.04 | 4.04 | 4.00 | 4.01 | 817.7M |
| 2025-05-14 | 4.00 | 4.07 | 3.99 | 4.05 | 1,214.8M |
| 2025-05-13 | 4.01 | 4.01 | 3.99 | 3.99 | 793.4M |
| 2025-05-12 | 3.96 | 3.99 | 3.96 | 3.99 | 836.5M |
| 2025-05-09 | 3.95 | 3.95 | 3.93 | 3.95 | 693.4M |
| 2025-05-08 | 3.92 | 3.97 | 3.92 | 3.95 | 782.0M |
| 2025-05-07 | 3.95 | 3.96 | 3.91 | 3.93 | 1,047.1M |
| 2025-05-06 | 3.89 | 3.91 | 3.88 | 3.90 | 717.8M |
| 2025-04-30 | 3.87 | 3.89 | 3.86 | 3.87 | 500.5M |
| 2025-04-29 | 3.87 | 3.88 | 3.86 | 3.87 | 494.7M |
| 2025-04-28 | 3.88 | 3.89 | 3.86 | 3.88 | 624.7M |
| 2025-04-25 | 3.89 | 3.90 | 3.88 | 3.88 | 577.2M |
| 2025-04-24 | 3.88 | 3.90 | 3.87 | 3.88 | 487.4M |
| 2025-04-23 | 3.89 | 3.91 | 3.87 | 3.88 | 615.5M |
| 2025-04-22 | 3.88 | 3.89 | 3.87 | 3.88 | 752.0M |
| 2025-04-21 | 3.87 | 3.89 | 3.86 | 3.88 | 712.6M |
| 2025-04-18 | 3.86 | 3.88 | 3.85 | 3.87 | 1,378.1M |
| 2025-04-17 | 3.84 | 3.87 | 3.84 | 3.86 | 1,387.3M |
| 2025-04-16 | 3.84 | 3.87 | 3.81 | 3.86 | 2,177.1M |
| 2025-04-15 | 3.84 | 3.86 | 3.83 | 3.85 | 981.8M |
| 2025-04-14 | 3.86 | 3.87 | 3.84 | 3.85 | 941.6M |
| 2025-04-11 | 3.81 | 3.85 | 3.80 | 3.84 | 862.0M |
| 2025-04-10 | 3.82 | 3.85 | 3.80 | 3.83 | 1,429.6M |
| 2025-04-09 | 3.70 | 3.77 | 3.68 | 3.77 | 1,698.2M |
| 2025-04-08 | 3.70 | 3.74 | 3.67 | 3.73 | 5,853.5M |
| 2025-04-07 | 3.80 | 3.84 | 3.60 | 3.70 | 6,561.0M |
| 2025-04-03 | 3.95 | 3.98 | 3.94 | 3.96 | 1,114.3M |
| 2025-04-02 | 3.98 | 4.00 | 3.97 | 3.98 | 629.1M |
| 2025-04-01 | 3.99 | 4.00 | 3.98 | 3.98 | 615.0M |
| 2025-03-31 | 4.00 | 4.02 | 3.97 | 3.98 | 902.2M |
| 2025-03-28 | 4.03 | 4.03 | 4.00 | 4.01 | 704.3M |
| 2025-03-27 | 4.01 | 4.05 | 4.00 | 4.03 | 801.5M |
| 2025-03-26 | 4.03 | 4.04 | 4.01 | 4.01 | 774.3M |
| 2025-03-25 | 4.03 | 4.04 | 4.02 | 4.03 | 611.5M |
| 2025-03-24 | 4.01 | 4.03 | 4.00 | 4.03 | 791.2M |
| 2025-03-21 | 4.06 | 4.08 | 4.00 | 4.01 | 1,014.9M |
| 2025-03-20 | 4.11 | 4.11 | 4.07 | 4.08 | 875.1M |
| 2025-03-19 | 4.10 | 4.12 | 4.08 | 4.11 | 879.8M |
| 2025-03-18 | 4.11 | 4.12 | 4.09 | 4.10 | 811.4M |
| 2025-03-17 | 4.12 | 4.12 | 4.09 | 4.09 | 1,133.0M |
| 2025-03-14 | 4.01 | 4.11 | 4.01 | 4.11 | 1,903.7M |
| 2025-03-13 | 4.02 | 4.03 | 3.99 | 4.01 | 641.0M |
| 2025-03-12 | 4.04 | 4.05 | 4.02 | 4.03 | 609.2M |
| 2025-03-11 | 3.99 | 4.04 | 3.99 | 4.04 | 1,002.9M |
| 2025-03-10 | 4.04 | 4.04 | 4.00 | 4.02 | 1,442.8M |
| 2025-03-07 | 4.04 | 4.06 | 4.03 | 4.04 | 1,156.0M |
| 2025-03-06 | 4.02 | 4.06 | 4.01 | 4.05 | 1,371.0M |
| 2025-03-05 | 3.98 | 4.00 | 3.97 | 3.99 | 1,191.9M |
| 2025-03-04 | 3.96 | 3.98 | 3.95 | 3.98 | 1,012.2M |
| 2025-03-03 | 4.00 | 4.03 | 3.97 | 3.98 | 1,145.8M |
| 2025-02-28 | 4.05 | 4.07 | 3.98 | 3.99 | 1,329.3M |
| 2025-02-27 | 4.06 | 4.07 | 4.03 | 4.07 | 1,128.6M |
| 2025-02-26 | 4.03 | 4.06 | 4.02 | 4.05 | 1,345.7M |
| 2025-02-25 | 4.04 | 4.05 | 4.01 | 4.02 | 892.5M |
| 2025-02-24 | 4.07 | 4.09 | 4.04 | 4.06 | 1,538.6M |
| 2025-02-21 | 4.03 | 4.08 | 4.02 | 4.07 | 1,437.3M |
| 2025-02-20 | 4.03 | 4.03 | 4.01 | 4.02 | 1,018.6M |
| 2025-02-19 | 4.01 | 4.04 | 4.00 | 4.03 | 1,019.1M |
| 2025-02-18 | 4.04 | 4.06 | 4.00 | 4.01 | 1,246.6M |
| 2025-02-17 | 4.04 | 4.05 | 4.01 | 4.04 | 1,334.1M |
| 2025-02-14 | 4.00 | 4.04 | 4.00 | 4.04 | 1,292.4M |
| 2025-02-13 | 4.01 | 4.03 | 4.00 | 4.00 | 1,175.8M |
| 2025-02-12 | 3.97 | 4.02 | 3.96 | 4.01 | 979.0M |
| 2025-02-11 | 4.00 | 4.00 | 3.96 | 3.98 | 999.0M |
| 2025-02-10 | 3.99 | 4.00 | 3.97 | 3.99 | 1,267.3M |
| 2025-02-07 | 3.93 | 4.01 | 3.93 | 3.99 | 1,930.6M |
| 2025-02-06 | 3.88 | 3.94 | 3.88 | 3.93 | 1,388.6M |
| 2025-02-05 | 3.93 | 3.93 | 3.88 | 3.89 | 751.6M |
| 2025-01-27 | 3.94 | 3.95 | 3.90 | 3.91 | 1,305.4M |
| 2025-01-24 | 3.89 | 3.94 | 3.88 | 3.93 | 1,143.6M |
| 2025-01-23 | 3.92 | 3.96 | 3.89 | 3.90 | 1,038.6M |
| 2025-01-22 | 3.92 | 3.92 | 3.87 | 3.89 | 1,099.7M |
| 2025-01-21 | 3.94 | 3.94 | 3.91 | 3.92 | 743.9M |
| 2025-01-20 | 3.92 | 3.95 | 3.91 | 3.92 | 920.3M |
| 2025-01-17 | 3.88 | 3.92 | 3.87 | 3.90 | 847.7M |
| 2025-01-16 | 3.90 | 3.93 | 3.86 | 3.89 | 1,109.0M |
| 2025-01-15 | 3.90 | 3.90 | 3.88 | 3.88 | 742.0M |
| 2025-01-14 | 3.82 | 3.92 | 3.81 | 3.91 | 1,644.5M |
| 2025-01-13 | 3.80 | 3.83 | 3.79 | 3.81 | 949.4M |
| 2025-01-10 | 3.87 | 3.88 | 3.82 | 3.82 | 826.6M |
| 2025-01-09 | 3.86 | 3.88 | 3.86 | 3.87 | 806.1M |
| 2025-01-08 | 3.87 | 3.90 | 3.82 | 3.88 | 1,409.8M |
| 2025-01-07 | 3.85 | 3.88 | 3.84 | 3.88 | 969.0M |
| 2025-01-06 | 3.87 | 3.87 | 3.83 | 3.85 | 1,298.7M |
| 2025-01-03 | 3.91 | 3.92 | 3.85 | 3.87 | 1,593.0M |
| 2025-01-02 | 4.02 | 4.02 | 3.88 | 3.91 | 2,173.0M |