4.08
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:35 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 16:05 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3K |
| 17:45 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0M |
| 2025-09-26 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-09-25 | 4.00 | 4.10 | 4.00 | 4.10 | 0.0M |
| 2025-09-24 | 3.92 | 4.18 | 3.92 | 4.00 | 0.0M |
| 2025-09-23 | 3.96 | 4.04 | 3.96 | 4.04 | 0.0M |
| 2025-09-19 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-09-17 | 4.00 | 4.00 | 3.90 | 3.90 | 0.0M |
| 2025-09-15 | 3.92 | 4.16 | 3.90 | 3.96 | 0.0M |
| 2025-09-11 | 3.96 | 4.04 | 3.90 | 4.04 | 0.0M |
| 2025-09-10 | 3.90 | 4.50 | 3.90 | 4.10 | 0.1M |
| 2025-09-09 | 3.96 | 4.00 | 3.90 | 3.90 | 0.0M |
| 2025-09-04 | 4.34 | 4.64 | 4.10 | 4.10 | 0.0M |
| 2025-09-03 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2025-08-29 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2025-08-25 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-08-21 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-08-20 | 4.30 | 4.30 | 4.16 | 4.16 | 0.0M |
| 2025-08-15 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-08-13 | 4.02 | 4.02 | 4.00 | 4.00 | 0.0M |
| 2025-08-06 | 4.02 | 4.66 | 4.02 | 4.10 | 0.0M |
| 2025-08-05 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2025-08-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2025-07-29 | 3.96 | 4.98 | 3.94 | 3.98 | 0.0M |
| 2025-07-25 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2025-07-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-07-21 | 3.90 | 3.98 | 3.90 | 3.98 | 0.0M |
| 2025-07-16 | 3.92 | 3.92 | 3.90 | 3.90 | 0.0M |
| 2025-07-15 | 3.62 | 4.48 | 3.62 | 3.96 | 0.0M |
| 2025-07-14 | 3.82 | 3.84 | 3.82 | 3.84 | 0.0M |
| 2025-07-11 | 3.76 | 3.84 | 3.76 | 3.84 | 0.0M |
| 2025-07-09 | 3.74 | 3.88 | 3.74 | 3.88 | 0.0M |
| 2025-07-07 | 3.80 | 3.80 | 3.74 | 3.74 | 0.0M |
| 2025-07-03 | 3.88 | 3.88 | 3.84 | 3.86 | 0.0M |
| 2025-07-02 | 3.90 | 4.28 | 3.90 | 3.90 | 0.0M |
| 2025-07-01 | 3.64 | 3.68 | 3.64 | 3.68 | 0.0M |
| 2025-06-30 | 3.68 | 3.80 | 3.60 | 3.60 | 0.0M |
| 2025-06-27 | 3.74 | 3.74 | 3.70 | 3.70 | 0.0M |
| 2025-06-26 | 3.74 | 4.36 | 3.70 | 3.76 | 0.0M |
| 2025-06-25 | 3.82 | 3.82 | 3.76 | 3.80 | 0.0M |
| 2025-06-24 | 3.62 | 3.86 | 3.62 | 3.68 | 0.0M |
| 2025-06-23 | 3.60 | 3.74 | 3.60 | 3.74 | 0.0M |
| 2025-06-20 | 4.00 | 4.00 | 3.60 | 3.60 | 0.0M |
| 2025-06-19 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2025-06-18 | 4.12 | 4.60 | 3.92 | 3.92 | 0.0M |
| 2025-06-17 | 3.98 | 3.98 | 3.90 | 3.90 | 0.0M |
| 2025-06-16 | 3.82 | 3.88 | 3.82 | 3.88 | 0.0M |
| 2025-06-13 | 3.98 | 4.00 | 3.84 | 3.84 | 0.0M |
| 2025-06-12 | 3.90 | 4.24 | 3.70 | 3.92 | 0.0M |
| 2025-06-11 | 4.04 | 4.04 | 3.80 | 3.86 | 0.0M |
| 2025-06-10 | 4.30 | 4.30 | 4.04 | 4.04 | 0.0M |
| 2025-06-09 | 4.10 | 4.34 | 4.10 | 4.28 | 0.0M |
| 2025-06-06 | 4.06 | 4.28 | 4.06 | 4.16 | 0.0M |
| 2025-06-05 | 4.10 | 4.10 | 4.02 | 4.10 | 0.0M |
| 2025-06-04 | 4.20 | 4.24 | 4.10 | 4.10 | 0.0M |
| 2025-05-30 | 4.46 | 4.60 | 4.42 | 4.42 | 0.0M |
| 2025-05-29 | 4.20 | 5.10 | 4.20 | 4.40 | 0.0M |
| 2025-05-28 | 4.78 | 5.45 | 4.64 | 4.66 | 0.0M |
| 2025-05-27 | 4.50 | 4.66 | 4.42 | 4.66 | 0.0M |
| 2025-05-22 | 4.84 | 4.94 | 4.84 | 4.94 | 0.0M |
| 2025-05-16 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2025-05-09 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2025-05-08 | 4.70 | 4.86 | 4.70 | 4.86 | 0.0M |
| 2025-05-07 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2025-04-29 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2025-04-25 | 4.60 | 4.60 | 4.56 | 4.56 | 0.0M |
| 2025-04-21 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2025-04-18 | 4.24 | 4.24 | 4.10 | 4.10 | 0.0M |
| 2025-04-17 | 4.40 | 4.40 | 4.20 | 4.22 | 0.0M |
| 2025-03-31 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2025-03-27 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2025-03-26 | 4.90 | 4.90 | 4.88 | 4.88 | 0.0M |
| 2025-03-25 | 4.60 | 5.00 | 4.28 | 5.00 | 0.0M |
| 2025-03-24 | 4.66 | 4.66 | 4.62 | 4.62 | 0.0M |
| 2025-03-21 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2025-03-20 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2025-03-19 | 4.06 | 4.66 | 4.06 | 4.66 | 0.0M |
| 2025-03-18 | 4.80 | 4.80 | 4.78 | 4.78 | 0.0M |
| 2025-03-17 | 4.94 | 4.94 | 4.78 | 4.78 | 0.0M |
| 2025-03-14 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2025-03-13 | 5.30 | 5.80 | 5.00 | 5.05 | 0.0M |
| 2025-03-12 | 4.82 | 4.82 | 4.78 | 4.78 | 0.0M |
| 2025-03-11 | 5.05 | 5.10 | 4.82 | 4.86 | 0.0M |
| 2025-03-10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-03-07 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2025-03-06 | 5.10 | 5.80 | 4.98 | 4.98 | 0.0M |
| 2025-03-04 | 5.80 | 5.80 | 4.98 | 4.98 | 0.0M |
| 2025-03-03 | 4.62 | 4.90 | 4.62 | 4.90 | 0.0M |
| 2025-02-28 | 5.00 | 5.00 | 4.60 | 4.82 | 0.0M |
| 2025-02-26 | 4.98 | 5.00 | 4.98 | 5.00 | 0.0M |
| 2025-02-25 | 4.80 | 4.98 | 4.80 | 4.98 | 0.0M |
| 2025-02-24 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2025-02-21 | 5.00 | 5.00 | 4.96 | 4.98 | 0.0M |
| 2025-02-20 | 5.00 | 5.80 | 5.00 | 5.00 | 0.1M |
| 2025-02-19 | 5.00 | 5.05 | 5.00 | 5.05 | 0.0M |
| 2025-02-18 | 5.20 | 6.45 | 5.00 | 5.05 | 0.0M |
| 2025-02-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-02-14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2025-02-13 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-02-11 | 5.15 | 5.20 | 5.00 | 5.10 | 0.0M |
| 2025-02-10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-02-07 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-02-06 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2025-02-04 | 5.15 | 5.95 | 5.15 | 5.95 | 0.0M |
| 2025-01-24 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-01-23 | 5.30 | 5.40 | 5.30 | 5.40 | 0.0M |
| 2025-01-22 | 5.55 | 6.00 | 5.50 | 5.55 | 0.0M |
| 2025-01-21 | 5.25 | 5.25 | 5.15 | 5.15 | 0.0M |
| 2025-01-20 | 5.05 | 5.40 | 5.05 | 5.15 | 0.0M |
| 2025-01-17 | 5.35 | 5.60 | 5.00 | 5.50 | 0.0M |
| 2025-01-15 | 5.10 | 5.60 | 5.10 | 5.60 | 0.0M |
| 2025-01-14 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2025-01-13 | 5.60 | 5.65 | 5.60 | 5.65 | 0.0M |
| 2025-01-10 | 5.40 | 5.50 | 5.00 | 5.30 | 0.0M |
| 2025-01-09 | 5.20 | 6.00 | 5.20 | 5.95 | 0.0M |
| 2025-01-08 | 5.25 | 5.30 | 5.25 | 5.30 | 0.0M |
| 2025-01-07 | 5.45 | 5.70 | 5.45 | 5.70 | 0.0M |
| 2025-01-03 | 5.50 | 5.50 | 5.45 | 5.45 | 0.0M |
| 2025-01-02 | 5.85 | 5.85 | 5.45 | 5.50 | 0.0M |