4.06
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.17 | 4.17 | 4.10 | 4.10 | 841.3K |
| 09:35 | 4.11 | 4.12 | 4.10 | 4.11 | 407.1K |
| 09:40 | 4.12 | 4.15 | 4.12 | 4.13 | 323.3K |
| 09:45 | 4.13 | 4.17 | 4.13 | 4.16 | 315.8K |
| 09:50 | 4.16 | 4.16 | 4.13 | 4.13 | 540.1K |
| 09:55 | 4.13 | 4.13 | 4.10 | 4.10 | 308.4K |
| 10:00 | 4.10 | 4.11 | 4.08 | 4.09 | 443.3K |
| 10:05 | 4.08 | 4.09 | 4.07 | 4.09 | 449.9K |
| 10:10 | 4.08 | 4.10 | 4.08 | 4.08 | 208.4K |
| 10:15 | 4.08 | 4.09 | 4.07 | 4.08 | 236.7K |
| 10:20 | 4.09 | 4.11 | 4.08 | 4.09 | 200.4K |
| 10:25 | 4.09 | 4.10 | 4.08 | 4.09 | 123.2K |
| 10:30 | 4.09 | 4.10 | 4.08 | 4.08 | 123.1K |
| 10:35 | 4.09 | 4.09 | 4.08 | 4.08 | 25.3K |
| 10:40 | 4.08 | 4.09 | 4.07 | 4.08 | 339.9K |
| 10:45 | 4.08 | 4.09 | 4.08 | 4.09 | 213.8K |
| 10:50 | 4.08 | 4.08 | 4.07 | 4.07 | 98.7K |
| 10:55 | 4.07 | 4.08 | 4.07 | 4.07 | 159.1K |
| 11:00 | 4.07 | 4.08 | 4.07 | 4.08 | 161.7K |
| 11:05 | 4.07 | 4.08 | 4.07 | 4.07 | 29.2K |
| 11:10 | 4.07 | 4.07 | 4.06 | 4.06 | 391.0K |
| 11:15 | 4.06 | 4.08 | 4.06 | 4.08 | 187.7K |
| 11:20 | 4.08 | 4.09 | 4.07 | 4.07 | 186.5K |
| 11:25 | 4.08 | 4.08 | 4.07 | 4.07 | 29.6K |
| 13:00 | 4.07 | 4.08 | 4.06 | 4.08 | 400.0K |
| 13:05 | 4.09 | 4.09 | 4.05 | 4.05 | 791.5K |
| 13:10 | 4.04 | 4.06 | 4.04 | 4.05 | 262.5K |
| 13:15 | 4.04 | 4.06 | 4.04 | 4.05 | 173.3K |
| 13:20 | 4.05 | 4.05 | 4.04 | 4.05 | 185.5K |
| 13:25 | 4.04 | 4.06 | 4.04 | 4.06 | 166.3K |
| 13:30 | 4.05 | 4.07 | 4.05 | 4.07 | 307.6K |
| 13:35 | 4.07 | 4.07 | 4.06 | 4.06 | 67.3K |
| 13:40 | 4.07 | 4.07 | 4.05 | 4.05 | 71.0K |
| 13:45 | 4.05 | 4.06 | 4.05 | 4.06 | 56.9K |
| 13:50 | 4.06 | 4.06 | 4.04 | 4.05 | 300.6K |
| 13:55 | 4.06 | 4.06 | 4.05 | 4.06 | 196.8K |
| 14:00 | 4.06 | 4.06 | 4.05 | 4.06 | 308.8K |
| 14:05 | 4.05 | 4.06 | 4.05 | 4.05 | 68.2K |
| 14:10 | 4.06 | 4.06 | 4.05 | 4.06 | 61.9K |
| 14:15 | 4.05 | 4.06 | 4.04 | 4.05 | 354.9K |
| 14:20 | 4.05 | 4.06 | 4.05 | 4.06 | 70.4K |
| 14:25 | 4.06 | 4.07 | 4.05 | 4.06 | 273.4K |
| 14:30 | 4.07 | 4.07 | 4.06 | 4.06 | 213.3K |
| 14:35 | 4.06 | 4.07 | 4.06 | 4.07 | 167.3K |
| 14:40 | 4.06 | 4.07 | 4.06 | 4.07 | 178.0K |
| 14:45 | 4.06 | 4.06 | 4.05 | 4.06 | 219.0K |
| 14:50 | 4.06 | 4.06 | 4.05 | 4.05 | 258.8K |
| 14:55 | 4.06 | 4.06 | 4.05 | 4.06 | 75.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.00 | 4.08 | 3.90 | 4.06 | 13.4M |
| 2025-09-26 | 4.04 | 4.13 | 4.00 | 4.01 | 15.1M |
| 2025-09-25 | 4.15 | 4.19 | 4.04 | 4.05 | 11.8M |
| 2025-09-24 | 4.04 | 4.25 | 4.03 | 4.18 | 13.7M |
| 2025-09-23 | 4.20 | 4.20 | 3.96 | 4.08 | 17.1M |
| 2025-09-22 | 4.30 | 4.30 | 4.13 | 4.21 | 12.4M |
| 2025-09-19 | 4.26 | 4.34 | 4.14 | 4.28 | 15.6M |
| 2025-09-18 | 4.43 | 4.44 | 4.22 | 4.26 | 15.2M |
| 2025-09-17 | 4.37 | 4.44 | 4.26 | 4.41 | 18.3M |
| 2025-09-16 | 4.30 | 4.39 | 4.29 | 4.37 | 15.0M |
| 2025-09-15 | 4.29 | 4.34 | 4.15 | 4.33 | 19.5M |
| 2025-09-12 | 4.23 | 4.32 | 4.22 | 4.29 | 15.4M |
| 2025-09-11 | 4.21 | 4.24 | 4.14 | 4.22 | 13.2M |
| 2025-09-10 | 4.14 | 4.23 | 4.11 | 4.22 | 14.5M |
| 2025-09-09 | 4.11 | 4.18 | 4.05 | 4.13 | 13.5M |
| 2025-09-08 | 4.01 | 4.11 | 4.00 | 4.09 | 10.3M |
| 2025-09-05 | 4.03 | 4.03 | 3.92 | 4.01 | 10.1M |
| 2025-09-04 | 3.95 | 4.06 | 3.92 | 4.00 | 12.7M |
| 2025-09-03 | 4.04 | 4.07 | 3.91 | 3.93 | 10.8M |
| 2025-09-02 | 4.06 | 4.09 | 3.99 | 4.04 | 13.3M |
| 2025-09-01 | 4.05 | 4.08 | 4.00 | 4.06 | 14.3M |
| 2025-08-29 | 4.18 | 4.18 | 4.05 | 4.07 | 13.1M |
| 2025-08-28 | 4.11 | 4.17 | 4.03 | 4.15 | 13.6M |
| 2025-08-27 | 4.29 | 4.29 | 4.09 | 4.09 | 20.5M |
| 2025-08-26 | 4.26 | 4.33 | 4.20 | 4.31 | 12.6M |
| 2025-08-25 | 4.24 | 4.37 | 4.23 | 4.29 | 15.9M |
| 2025-08-22 | 4.24 | 4.28 | 4.19 | 4.26 | 10.9M |
| 2025-08-21 | 4.29 | 4.32 | 4.22 | 4.26 | 7.8M |
| 2025-08-20 | 4.20 | 4.30 | 4.16 | 4.29 | 12.2M |
| 2025-08-19 | 4.15 | 4.25 | 4.13 | 4.19 | 11.0M |
| 2025-08-18 | 4.20 | 4.21 | 4.11 | 4.15 | 13.5M |
| 2025-08-15 | 4.19 | 4.31 | 4.15 | 4.19 | 12.3M |
| 2025-08-14 | 4.25 | 4.32 | 4.17 | 4.17 | 14.0M |
| 2025-08-13 | 4.39 | 4.44 | 4.25 | 4.28 | 18.3M |
| 2025-08-12 | 4.30 | 4.68 | 4.29 | 4.36 | 25.9M |
| 2025-08-11 | 4.38 | 4.38 | 4.22 | 4.29 | 22.8M |
| 2025-08-08 | 4.14 | 4.18 | 4.08 | 4.18 | 8.1M |
| 2025-08-07 | 4.15 | 4.16 | 4.08 | 4.13 | 8.1M |
| 2025-08-06 | 4.17 | 4.18 | 4.09 | 4.13 | 8.5M |
| 2025-08-05 | 4.15 | 4.21 | 4.13 | 4.16 | 9.2M |
| 2025-08-04 | 4.08 | 4.13 | 4.02 | 4.12 | 8.0M |
| 2025-08-01 | 4.10 | 4.11 | 4.04 | 4.08 | 10.0M |
| 2025-07-31 | 4.18 | 4.21 | 4.04 | 4.06 | 14.4M |
| 2025-07-30 | 4.25 | 4.27 | 4.20 | 4.21 | 9.0M |
| 2025-07-29 | 4.28 | 4.31 | 4.21 | 4.23 | 9.5M |
| 2025-07-28 | 4.16 | 4.28 | 4.14 | 4.27 | 12.2M |
| 2025-07-25 | 4.21 | 4.22 | 4.13 | 4.17 | 8.9M |
| 2025-07-24 | 4.12 | 4.20 | 4.10 | 4.17 | 10.6M |
| 2025-07-23 | 4.17 | 4.19 | 4.10 | 4.11 | 9.8M |
| 2025-07-22 | 4.14 | 4.18 | 4.08 | 4.16 | 8.9M |
| 2025-07-21 | 4.05 | 4.18 | 4.04 | 4.13 | 10.1M |
| 2025-07-18 | 4.06 | 4.07 | 4.00 | 4.04 | 7.9M |
| 2025-07-17 | 4.06 | 4.07 | 4.01 | 4.03 | 7.9M |
| 2025-07-16 | 4.08 | 4.10 | 4.02 | 4.04 | 8.4M |
| 2025-07-15 | 4.09 | 4.13 | 3.96 | 4.06 | 14.1M |
| 2025-07-14 | 4.08 | 4.16 | 4.05 | 4.12 | 11.6M |
| 2025-07-11 | 4.22 | 4.29 | 4.12 | 4.17 | 16.5M |
| 2025-07-10 | 4.09 | 4.21 | 4.09 | 4.18 | 18.2M |
| 2025-07-09 | 4.08 | 4.11 | 4.05 | 4.09 | 10.8M |
| 2025-07-08 | 4.01 | 4.10 | 3.97 | 4.09 | 18.9M |
| 2025-07-07 | 3.85 | 4.19 | 3.85 | 4.03 | 26.8M |
| 2025-07-04 | 3.89 | 3.92 | 3.86 | 3.87 | 8.7M |
| 2025-07-03 | 3.86 | 3.94 | 3.86 | 3.90 | 10.0M |
| 2025-07-02 | 3.82 | 3.89 | 3.79 | 3.88 | 9.4M |
| 2025-07-01 | 3.85 | 3.87 | 3.78 | 3.81 | 7.2M |
| 2025-06-30 | 3.87 | 3.92 | 3.82 | 3.85 | 8.9M |
| 2025-06-27 | 3.82 | 3.87 | 3.79 | 3.81 | 7.6M |
| 2025-06-26 | 3.82 | 3.85 | 3.78 | 3.80 | 8.0M |
| 2025-06-25 | 3.78 | 3.82 | 3.75 | 3.82 | 6.8M |
| 2025-06-24 | 3.79 | 3.80 | 3.74 | 3.78 | 6.8M |
| 2025-06-23 | 3.69 | 3.78 | 3.66 | 3.75 | 7.2M |
| 2025-06-20 | 3.73 | 3.76 | 3.70 | 3.71 | 7.8M |
| 2025-06-19 | 3.81 | 3.81 | 3.71 | 3.72 | 11.2M |
| 2025-06-18 | 3.89 | 3.91 | 3.79 | 3.80 | 9.8M |
| 2025-06-17 | 3.88 | 3.90 | 3.83 | 3.89 | 6.1M |
| 2025-06-16 | 3.77 | 3.91 | 3.75 | 3.86 | 12.8M |
| 2025-06-13 | 3.84 | 3.86 | 3.74 | 3.77 | 13.7M |
| 2025-06-12 | 3.88 | 3.92 | 3.81 | 3.86 | 8.0M |
| 2025-06-11 | 3.86 | 3.93 | 3.86 | 3.90 | 8.2M |
| 2025-06-10 | 3.91 | 3.94 | 3.83 | 3.88 | 7.4M |
| 2025-06-09 | 3.86 | 3.93 | 3.84 | 3.91 | 9.1M |
| 2025-06-06 | 3.85 | 3.93 | 3.85 | 3.88 | 9.1M |
| 2025-06-05 | 3.95 | 3.96 | 3.87 | 3.90 | 7.5M |
| 2025-06-04 | 3.90 | 3.96 | 3.89 | 3.94 | 8.4M |
| 2025-06-03 | 3.87 | 3.92 | 3.83 | 3.90 | 8.6M |
| 2025-05-30 | 3.91 | 3.91 | 3.83 | 3.87 | 5.3M |
| 2025-05-29 | 3.80 | 3.90 | 3.80 | 3.89 | 8.0M |
| 2025-05-28 | 3.87 | 3.89 | 3.78 | 3.82 | 6.7M |
| 2025-05-27 | 3.82 | 3.90 | 3.79 | 3.88 | 9.0M |
| 2025-05-26 | 3.75 | 3.85 | 3.72 | 3.81 | 7.5M |
| 2025-05-23 | 3.87 | 3.89 | 3.73 | 3.73 | 9.5M |
| 2025-05-22 | 3.92 | 3.93 | 3.86 | 3.88 | 7.4M |
| 2025-05-21 | 3.89 | 3.94 | 3.86 | 3.90 | 5.5M |
| 2025-05-20 | 3.94 | 3.94 | 3.86 | 3.90 | 7.4M |
| 2025-05-19 | 3.77 | 3.96 | 3.77 | 3.93 | 21.0M |
| 2025-05-16 | 3.79 | 3.79 | 3.70 | 3.77 | 8.4M |
| 2025-05-15 | 3.78 | 3.82 | 3.74 | 3.76 | 6.0M |
| 2025-05-14 | 3.74 | 3.79 | 3.71 | 3.78 | 6.6M |
| 2025-05-13 | 3.79 | 3.80 | 3.73 | 3.75 | 6.5M |
| 2025-05-12 | 3.80 | 3.81 | 3.75 | 3.77 | 7.4M |
| 2025-05-09 | 3.85 | 3.86 | 3.75 | 3.76 | 7.3M |
| 2025-05-08 | 3.87 | 3.87 | 3.79 | 3.83 | 8.7M |
| 2025-05-07 | 3.83 | 4.02 | 3.81 | 3.83 | 14.9M |
| 2025-05-06 | 3.76 | 3.81 | 3.74 | 3.77 | 7.6M |
| 2025-04-30 | 3.70 | 3.82 | 3.70 | 3.73 | 9.9M |
| 2025-04-29 | 3.68 | 3.73 | 3.65 | 3.71 | 6.6M |
| 2025-04-28 | 3.85 | 3.87 | 3.65 | 3.70 | 15.8M |
| 2025-04-25 | 3.87 | 4.05 | 3.84 | 3.91 | 16.3M |
| 2025-04-24 | 3.85 | 3.94 | 3.81 | 3.86 | 8.2M |
| 2025-04-23 | 3.93 | 3.95 | 3.82 | 3.85 | 7.3M |
| 2025-04-22 | 3.89 | 3.94 | 3.88 | 3.93 | 7.7M |
| 2025-04-21 | 3.82 | 3.90 | 3.79 | 3.87 | 8.8M |
| 2025-04-18 | 3.82 | 3.89 | 3.77 | 3.87 | 9.2M |
| 2025-04-17 | 3.71 | 3.87 | 3.69 | 3.82 | 12.1M |
| 2025-04-16 | 3.76 | 3.78 | 3.65 | 3.72 | 6.4M |
| 2025-04-15 | 3.76 | 3.77 | 3.71 | 3.75 | 5.7M |
| 2025-04-14 | 3.74 | 3.80 | 3.73 | 3.75 | 5.8M |
| 2025-04-11 | 3.77 | 3.79 | 3.71 | 3.74 | 7.5M |
| 2025-04-10 | 3.69 | 3.82 | 3.64 | 3.80 | 13.1M |
| 2025-04-09 | 3.50 | 3.70 | 3.37 | 3.68 | 14.5M |
| 2025-04-08 | 3.38 | 3.51 | 3.37 | 3.50 | 12.9M |
| 2025-04-07 | 3.68 | 3.68 | 3.43 | 3.43 | 16.4M |
| 2025-04-03 | 3.72 | 3.83 | 3.70 | 3.81 | 8.7M |
| 2025-04-02 | 3.78 | 3.78 | 3.70 | 3.73 | 7.0M |
| 2025-04-01 | 3.69 | 3.81 | 3.68 | 3.78 | 11.7M |
| 2025-03-31 | 3.77 | 3.77 | 3.67 | 3.69 | 7.2M |
| 2025-03-28 | 3.81 | 3.81 | 3.75 | 3.78 | 5.7M |
| 2025-03-27 | 3.85 | 3.86 | 3.75 | 3.82 | 7.7M |
| 2025-03-26 | 3.77 | 3.89 | 3.76 | 3.87 | 10.3M |
| 2025-03-25 | 3.77 | 3.79 | 3.72 | 3.78 | 7.1M |
| 2025-03-24 | 3.94 | 3.95 | 3.73 | 3.78 | 16.2M |
| 2025-03-21 | 3.95 | 3.98 | 3.92 | 3.96 | 9.1M |
| 2025-03-20 | 3.95 | 4.00 | 3.94 | 3.96 | 6.1M |
| 2025-03-19 | 3.96 | 4.00 | 3.93 | 3.95 | 6.0M |
| 2025-03-18 | 3.99 | 4.00 | 3.93 | 3.96 | 6.3M |
| 2025-03-17 | 3.93 | 4.00 | 3.92 | 3.98 | 8.5M |
| 2025-03-14 | 3.83 | 3.94 | 3.82 | 3.93 | 11.6M |
| 2025-03-13 | 3.86 | 3.86 | 3.79 | 3.83 | 7.6M |
| 2025-03-12 | 3.87 | 3.88 | 3.83 | 3.86 | 5.4M |
| 2025-03-11 | 3.84 | 3.87 | 3.80 | 3.87 | 7.7M |
| 2025-03-10 | 3.84 | 3.90 | 3.82 | 3.84 | 6.6M |
| 2025-03-07 | 3.93 | 3.95 | 3.83 | 3.84 | 12.7M |
| 2025-03-06 | 3.87 | 4.01 | 3.82 | 3.96 | 16.5M |
| 2025-03-05 | 3.95 | 3.96 | 3.82 | 3.88 | 11.7M |
| 2025-03-04 | 4.00 | 4.00 | 3.90 | 3.96 | 8.1M |
| 2025-03-03 | 3.89 | 4.04 | 3.89 | 3.94 | 12.2M |
| 2025-02-28 | 3.96 | 4.00 | 3.88 | 3.89 | 11.2M |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | 9.4M |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | 9.8M |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | 10.6M |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | 11.5M |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.90 | 8.3M |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | 7.0M |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | 7.9M |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | 8.6M |
| 2025-02-17 | 3.92 | 4.02 | 3.90 | 3.98 | 12.7M |
| 2025-02-14 | 3.97 | 4.00 | 3.89 | 3.90 | 8.9M |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 12.8M |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | 9.1M |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | 9.3M |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | 10.3M |
| 2025-02-07 | 3.82 | 3.89 | 3.80 | 3.86 | 9.9M |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 6.9M |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | 5.3M |
| 2025-01-27 | 3.76 | 3.83 | 3.73 | 3.73 | 6.0M |
| 2025-01-24 | 3.77 | 3.77 | 3.68 | 3.75 | 6.4M |
| 2025-01-23 | 3.75 | 3.85 | 3.73 | 3.74 | 9.5M |
| 2025-01-22 | 3.78 | 3.80 | 3.70 | 3.71 | 7.5M |
| 2025-01-21 | 3.90 | 3.97 | 3.81 | 3.81 | 11.5M |
| 2025-01-20 | 3.80 | 3.89 | 3.74 | 3.87 | 9.0M |
| 2025-01-17 | 3.78 | 3.98 | 3.77 | 3.86 | 12.2M |
| 2025-01-16 | 3.75 | 3.85 | 3.75 | 3.82 | 11.3M |
| 2025-01-15 | 3.74 | 3.79 | 3.66 | 3.75 | 8.8M |
| 2025-01-14 | 3.61 | 3.74 | 3.61 | 3.74 | 10.1M |
| 2025-01-13 | 3.54 | 3.64 | 3.48 | 3.61 | 8.5M |
| 2025-01-10 | 3.76 | 3.78 | 3.61 | 3.61 | 13.4M |
| 2025-01-09 | 3.79 | 3.81 | 3.74 | 3.76 | 9.1M |
| 2025-01-08 | 3.85 | 3.88 | 3.71 | 3.80 | 12.3M |
| 2025-01-07 | 3.84 | 3.86 | 3.72 | 3.86 | 13.5M |
| 2025-01-06 | 3.92 | 3.95 | 3.65 | 3.79 | 24.2M |
| 2025-01-03 | 4.12 | 4.31 | 3.91 | 3.96 | 43.6M |
| 2025-01-02 | 4.15 | 4.18 | 4.10 | 4.18 | 19.4M |