4.84
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.84 | 4.85 | 4.82 | 4.82 | 1,212.9K |
| 09:35 | 4.83 | 4.84 | 4.82 | 4.84 | 467.4K |
| 09:40 | 4.84 | 4.87 | 4.84 | 4.87 | 672.1K |
| 09:45 | 4.87 | 4.87 | 4.85 | 4.85 | 596.6K |
| 09:50 | 4.85 | 4.87 | 4.84 | 4.86 | 2,068.7K |
| 09:55 | 4.86 | 4.87 | 4.85 | 4.87 | 497.9K |
| 10:00 | 4.87 | 4.88 | 4.86 | 4.87 | 862.5K |
| 10:05 | 4.87 | 4.90 | 4.86 | 4.90 | 702.7K |
| 10:10 | 4.89 | 4.92 | 4.89 | 4.92 | 1,225.4K |
| 10:15 | 4.92 | 4.92 | 4.89 | 4.90 | 1,031.6K |
| 10:20 | 4.90 | 4.92 | 4.90 | 4.91 | 632.3K |
| 10:25 | 4.91 | 4.92 | 4.90 | 4.91 | 279.4K |
| 10:30 | 4.91 | 4.92 | 4.89 | 4.90 | 652.1K |
| 10:35 | 4.90 | 4.91 | 4.89 | 4.89 | 190.4K |
| 10:40 | 4.90 | 4.90 | 4.88 | 4.88 | 654.5K |
| 10:45 | 4.88 | 4.89 | 4.87 | 4.88 | 397.3K |
| 10:50 | 4.88 | 4.88 | 4.87 | 4.87 | 568.9K |
| 10:55 | 4.88 | 4.88 | 4.87 | 4.87 | 90.6K |
| 11:00 | 4.87 | 4.89 | 4.87 | 4.89 | 122.8K |
| 11:05 | 4.88 | 4.89 | 4.88 | 4.88 | 32.2K |
| 11:10 | 4.88 | 4.89 | 4.88 | 4.88 | 39.4K |
| 11:15 | 4.89 | 4.89 | 4.87 | 4.87 | 308.1K |
| 11:20 | 4.87 | 4.88 | 4.87 | 4.87 | 47.3K |
| 11:25 | 4.87 | 4.88 | 4.87 | 4.88 | 88.6K |
| 13:00 | 4.87 | 4.88 | 4.86 | 4.87 | 285.0K |
| 13:05 | 4.86 | 4.88 | 4.86 | 4.87 | 365.5K |
| 13:10 | 4.87 | 4.88 | 4.86 | 4.87 | 138.2K |
| 13:15 | 4.87 | 4.88 | 4.86 | 4.87 | 230.6K |
| 13:20 | 4.87 | 4.87 | 4.86 | 4.86 | 309.4K |
| 13:25 | 4.86 | 4.87 | 4.86 | 4.86 | 58.7K |
| 13:30 | 4.86 | 4.86 | 4.85 | 4.85 | 239.0K |
| 13:35 | 4.85 | 4.86 | 4.85 | 4.86 | 307.6K |
| 13:40 | 4.86 | 4.86 | 4.85 | 4.86 | 88.7K |
| 13:45 | 4.86 | 4.86 | 4.85 | 4.86 | 407.0K |
| 13:50 | 4.86 | 4.86 | 4.85 | 4.85 | 85.2K |
| 13:55 | 4.86 | 4.86 | 4.84 | 4.84 | 594.6K |
| 14:00 | 4.84 | 4.85 | 4.84 | 4.85 | 386.2K |
| 14:05 | 4.85 | 4.86 | 4.84 | 4.85 | 293.2K |
| 14:10 | 4.85 | 4.86 | 4.85 | 4.85 | 155.0K |
| 14:15 | 4.85 | 4.86 | 4.85 | 4.85 | 96.1K |
| 14:20 | 4.85 | 4.86 | 4.85 | 4.85 | 128.9K |
| 14:25 | 4.85 | 4.86 | 4.84 | 4.84 | 296.4K |
| 14:30 | 4.85 | 4.85 | 4.84 | 4.85 | 171.4K |
| 14:35 | 4.84 | 4.85 | 4.83 | 4.83 | 659.5K |
| 14:40 | 4.83 | 4.85 | 4.83 | 4.84 | 525.4K |
| 14:45 | 4.85 | 4.86 | 4.84 | 4.86 | 1,197.4K |
| 14:50 | 4.86 | 4.86 | 4.85 | 4.85 | 542.5K |
| 14:55 | 4.85 | 4.86 | 4.85 | 4.86 | 183.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.84 | 4.86 | 4.76 | 4.84 | 16.7M |
| 2025-09-26 | 4.85 | 4.92 | 4.81 | 4.86 | 21.5M |
| 2025-09-25 | 4.90 | 4.92 | 4.85 | 4.86 | 23.4M |
| 2025-09-24 | 4.89 | 4.92 | 4.86 | 4.92 | 17.2M |
| 2025-09-23 | 4.97 | 4.99 | 4.80 | 4.92 | 37.1M |
| 2025-09-22 | 4.93 | 4.97 | 4.91 | 4.97 | 19.3M |
| 2025-09-19 | 5.06 | 5.06 | 4.93 | 4.95 | 32.0M |
| 2025-09-18 | 5.18 | 5.21 | 5.00 | 5.03 | 47.4M |
| 2025-09-17 | 5.16 | 5.23 | 5.11 | 5.18 | 36.5M |
| 2025-09-16 | 5.19 | 5.21 | 5.08 | 5.15 | 67.2M |
| 2025-09-15 | 4.89 | 5.38 | 4.89 | 5.24 | 111.9M |
| 2025-09-12 | 4.92 | 4.92 | 4.88 | 4.89 | 24.2M |
| 2025-09-11 | 4.91 | 4.94 | 4.88 | 4.93 | 31.1M |
| 2025-09-10 | 4.92 | 5.03 | 4.91 | 4.94 | 29.2M |
| 2025-09-09 | 4.96 | 4.98 | 4.90 | 4.91 | 29.9M |
| 2025-09-08 | 5.04 | 5.07 | 4.97 | 4.98 | 31.4M |
| 2025-09-05 | 4.97 | 5.08 | 4.93 | 5.03 | 27.9M |
| 2025-09-04 | 4.96 | 5.02 | 4.89 | 5.01 | 46.2M |
| 2025-09-03 | 5.08 | 5.33 | 4.99 | 5.02 | 73.0M |
| 2025-09-02 | 4.99 | 5.04 | 4.92 | 5.04 | 33.4M |
| 2025-09-01 | 5.07 | 5.07 | 4.96 | 5.02 | 37.0M |
| 2025-08-29 | 5.19 | 5.19 | 5.10 | 5.12 | 30.8M |
| 2025-08-28 | 5.21 | 5.28 | 5.01 | 5.20 | 44.3M |
| 2025-08-27 | 5.27 | 5.41 | 5.23 | 5.23 | 56.6M |
| 2025-08-26 | 5.18 | 5.32 | 5.14 | 5.28 | 50.8M |
| 2025-08-25 | 5.16 | 5.20 | 5.13 | 5.18 | 35.7M |
| 2025-08-22 | 5.17 | 5.20 | 5.10 | 5.16 | 34.3M |
| 2025-08-21 | 5.18 | 5.21 | 5.13 | 5.16 | 30.1M |
| 2025-08-20 | 5.12 | 5.26 | 5.12 | 5.21 | 44.5M |
| 2025-08-19 | 4.93 | 5.40 | 4.87 | 5.17 | 98.9M |
| 2025-08-18 | 4.90 | 4.99 | 4.89 | 4.93 | 33.6M |
| 2025-08-15 | 4.88 | 4.93 | 4.87 | 4.91 | 22.5M |
| 2025-08-14 | 5.03 | 5.04 | 4.87 | 4.89 | 36.7M |
| 2025-08-13 | 5.02 | 5.04 | 4.99 | 5.03 | 15.1M |
| 2025-08-12 | 5.05 | 5.06 | 5.00 | 5.01 | 22.2M |
| 2025-08-11 | 4.94 | 5.09 | 4.94 | 5.05 | 34.2M |
| 2025-08-08 | 5.02 | 5.02 | 4.94 | 4.94 | 25.9M |
| 2025-08-07 | 5.10 | 5.10 | 5.00 | 5.02 | 25.4M |
| 2025-08-06 | 5.10 | 5.11 | 5.03 | 5.10 | 19.4M |
| 2025-08-05 | 5.06 | 5.09 | 5.05 | 5.08 | 14.5M |
| 2025-08-04 | 5.00 | 5.05 | 4.95 | 5.04 | 13.8M |
| 2025-08-01 | 5.01 | 5.07 | 4.99 | 5.04 | 16.1M |
| 2025-07-31 | 5.07 | 5.10 | 4.99 | 5.00 | 23.8M |
| 2025-07-30 | 5.13 | 5.14 | 5.03 | 5.07 | 24.1M |
| 2025-07-29 | 5.20 | 5.21 | 5.07 | 5.13 | 33.3M |
| 2025-07-28 | 5.24 | 5.28 | 5.17 | 5.21 | 27.3M |
| 2025-07-25 | 5.23 | 5.28 | 5.20 | 5.23 | 20.9M |
| 2025-07-24 | 5.16 | 5.25 | 5.15 | 5.23 | 26.1M |
| 2025-07-23 | 5.20 | 5.26 | 5.15 | 5.17 | 32.0M |
| 2025-07-22 | 5.25 | 5.25 | 5.16 | 5.19 | 24.4M |
| 2025-07-21 | 5.19 | 5.28 | 5.17 | 5.24 | 27.3M |
| 2025-07-18 | 5.26 | 5.27 | 5.15 | 5.19 | 32.5M |
| 2025-07-17 | 5.31 | 5.44 | 5.21 | 5.25 | 44.7M |
| 2025-07-16 | 5.23 | 5.34 | 5.21 | 5.30 | 26.9M |
| 2025-07-15 | 5.33 | 5.33 | 5.16 | 5.21 | 30.7M |
| 2025-07-14 | 5.35 | 5.36 | 5.28 | 5.33 | 16.8M |
| 2025-07-11 | 5.30 | 5.44 | 5.25 | 5.36 | 35.2M |
| 2025-07-10 | 5.26 | 5.32 | 5.23 | 5.31 | 17.7M |
| 2025-07-09 | 5.27 | 5.49 | 5.27 | 5.29 | 36.1M |
| 2025-07-08 | 5.25 | 5.29 | 5.23 | 5.26 | 16.6M |
| 2025-07-07 | 5.27 | 5.27 | 5.19 | 5.24 | 11.4M |
| 2025-07-04 | 5.38 | 5.40 | 5.27 | 5.28 | 19.3M |
| 2025-07-03 | 5.30 | 5.45 | 5.29 | 5.40 | 28.5M |
| 2025-07-02 | 5.36 | 5.42 | 5.26 | 5.30 | 15.8M |
| 2025-07-01 | 5.28 | 5.43 | 5.28 | 5.36 | 26.8M |
| 2025-06-30 | 5.28 | 5.31 | 5.24 | 5.29 | 14.3M |
| 2025-06-27 | 5.17 | 5.32 | 5.17 | 5.27 | 25.6M |
| 2025-06-26 | 5.25 | 5.27 | 5.16 | 5.18 | 17.3M |
| 2025-06-25 | 5.21 | 5.28 | 5.16 | 5.25 | 20.9M |
| 2025-06-24 | 5.13 | 5.22 | 5.11 | 5.19 | 19.5M |
| 2025-06-23 | 5.02 | 5.10 | 4.99 | 5.10 | 16.9M |
| 2025-06-20 | 5.06 | 5.13 | 5.03 | 5.04 | 11.0M |
| 2025-06-19 | 5.16 | 5.21 | 5.04 | 5.06 | 16.6M |
| 2025-06-18 | 5.23 | 5.23 | 5.10 | 5.19 | 19.5M |
| 2025-06-17 | 5.33 | 5.35 | 5.20 | 5.24 | 21.0M |
| 2025-06-16 | 5.31 | 5.35 | 5.28 | 5.33 | 15.8M |
| 2025-06-13 | 5.54 | 5.54 | 5.25 | 5.37 | 42.7M |
| 2025-06-12 | 5.47 | 5.60 | 5.43 | 5.55 | 42.2M |
| 2025-06-11 | 5.40 | 5.77 | 5.30 | 5.54 | 84.4M |
| 2025-06-10 | 5.29 | 5.43 | 5.18 | 5.25 | 28.8M |
| 2025-06-09 | 5.25 | 5.37 | 5.23 | 5.29 | 21.3M |
| 2025-06-06 | 5.28 | 5.30 | 5.20 | 5.23 | 20.3M |
| 2025-06-05 | 5.27 | 5.33 | 5.20 | 5.28 | 19.6M |
| 2025-06-04 | 5.26 | 5.31 | 5.24 | 5.26 | 16.0M |
| 2025-06-03 | 5.30 | 5.37 | 5.26 | 5.26 | 21.3M |
| 2025-05-30 | 5.57 | 5.60 | 5.35 | 5.37 | 33.8M |
| 2025-05-29 | 5.39 | 5.78 | 5.39 | 5.60 | 48.5M |
| 2025-05-28 | 5.50 | 5.69 | 5.38 | 5.39 | 22.4M |
| 2025-05-27 | 5.47 | 5.56 | 5.43 | 5.53 | 19.7M |
| 2025-05-26 | 5.45 | 5.52 | 5.40 | 5.46 | 15.4M |
| 2025-05-23 | 5.50 | 5.67 | 5.46 | 5.46 | 19.8M |
| 2025-05-22 | 5.62 | 5.67 | 5.53 | 5.54 | 16.1M |
| 2025-05-21 | 5.79 | 5.80 | 5.60 | 5.66 | 22.6M |
| 2025-05-20 | 5.52 | 5.78 | 5.46 | 5.75 | 29.0M |
| 2025-05-19 | 5.61 | 5.68 | 5.48 | 5.54 | 22.2M |
| 2025-05-16 | 5.41 | 5.67 | 5.41 | 5.59 | 31.5M |
| 2025-05-15 | 5.52 | 5.55 | 5.42 | 5.42 | 14.8M |
| 2025-05-14 | 5.52 | 5.57 | 5.47 | 5.54 | 16.6M |
| 2025-05-13 | 5.68 | 5.74 | 5.54 | 5.55 | 17.9M |
| 2025-05-12 | 5.59 | 5.67 | 5.55 | 5.61 | 23.1M |
| 2025-05-09 | 5.69 | 5.72 | 5.48 | 5.53 | 23.9M |
| 2025-05-08 | 5.73 | 5.81 | 5.63 | 5.68 | 34.9M |
| 2025-05-07 | 5.70 | 5.99 | 5.64 | 5.80 | 53.9M |
| 2025-05-06 | 5.40 | 5.61 | 5.40 | 5.57 | 27.0M |
| 2025-04-30 | 5.32 | 5.42 | 5.29 | 5.37 | 18.0M |
| 2025-04-29 | 5.19 | 5.37 | 5.17 | 5.29 | 21.8M |
| 2025-04-28 | 5.44 | 5.48 | 5.20 | 5.21 | 27.2M |
| 2025-04-25 | 5.35 | 5.54 | 5.32 | 5.48 | 27.9M |
| 2025-04-24 | 5.36 | 5.48 | 5.30 | 5.34 | 25.3M |
| 2025-04-23 | 5.40 | 5.50 | 5.35 | 5.40 | 33.2M |
| 2025-04-22 | 5.40 | 5.49 | 5.32 | 5.34 | 56.4M |
| 2025-04-21 | 5.03 | 5.52 | 4.99 | 5.52 | 52.6M |
| 2025-04-18 | 4.98 | 5.05 | 4.94 | 5.02 | 13.5M |
| 2025-04-17 | 5.00 | 5.10 | 4.98 | 5.00 | 14.9M |
| 2025-04-16 | 5.12 | 5.16 | 4.96 | 5.01 | 23.2M |
| 2025-04-15 | 5.22 | 5.23 | 5.08 | 5.15 | 22.4M |
| 2025-04-14 | 5.10 | 5.27 | 5.10 | 5.13 | 27.9M |
| 2025-04-11 | 5.00 | 5.08 | 4.94 | 5.00 | 27.5M |
| 2025-04-10 | 4.90 | 5.09 | 4.90 | 5.01 | 44.6M |
| 2025-04-09 | 4.50 | 4.85 | 4.21 | 4.83 | 67.3M |
| 2025-04-08 | 4.83 | 5.03 | 4.66 | 4.66 | 39.8M |
| 2025-04-07 | 5.20 | 5.34 | 5.18 | 5.18 | 9.0M |
| 2025-04-03 | 6.03 | 6.05 | 5.58 | 5.76 | 46.4M |
| 2025-04-02 | 6.09 | 6.13 | 6.01 | 6.12 | 14.4M |
| 2025-04-01 | 6.11 | 6.17 | 6.03 | 6.05 | 15.7M |
| 2025-03-31 | 6.17 | 6.22 | 6.03 | 6.10 | 16.6M |
| 2025-03-28 | 6.25 | 6.30 | 6.19 | 6.19 | 11.2M |
| 2025-03-27 | 6.26 | 6.32 | 6.19 | 6.25 | 12.5M |
| 2025-03-26 | 6.18 | 6.33 | 6.17 | 6.29 | 13.7M |
| 2025-03-25 | 6.26 | 6.30 | 6.14 | 6.21 | 13.6M |
| 2025-03-24 | 6.39 | 6.42 | 6.10 | 6.22 | 25.2M |
| 2025-03-21 | 6.60 | 6.60 | 6.40 | 6.42 | 23.8M |
| 2025-03-20 | 6.52 | 6.71 | 6.50 | 6.61 | 26.3M |
| 2025-03-19 | 6.51 | 6.58 | 6.48 | 6.54 | 14.7M |
| 2025-03-18 | 6.63 | 6.69 | 6.51 | 6.54 | 18.0M |
| 2025-03-17 | 6.60 | 6.65 | 6.50 | 6.57 | 19.0M |
| 2025-03-14 | 6.40 | 6.61 | 6.38 | 6.58 | 26.3M |
| 2025-03-13 | 6.45 | 6.55 | 6.35 | 6.46 | 30.4M |
| 2025-03-12 | 6.66 | 6.94 | 6.50 | 6.51 | 51.5M |
| 2025-03-11 | 6.41 | 6.46 | 6.32 | 6.41 | 16.0M |
| 2025-03-10 | 6.44 | 6.59 | 6.40 | 6.49 | 20.2M |
| 2025-03-07 | 6.54 | 6.64 | 6.39 | 6.44 | 25.7M |
| 2025-03-06 | 6.59 | 6.69 | 6.51 | 6.58 | 33.1M |
| 2025-03-05 | 6.45 | 6.60 | 6.45 | 6.59 | 29.2M |
| 2025-03-04 | 6.25 | 6.48 | 6.18 | 6.42 | 21.5M |
| 2025-03-03 | 6.33 | 6.40 | 6.25 | 6.31 | 21.5M |
| 2025-02-28 | 6.59 | 6.61 | 6.29 | 6.30 | 32.9M |
| 2025-02-27 | 6.54 | 6.69 | 6.52 | 6.64 | 32.0M |
| 2025-02-26 | 6.55 | 6.62 | 6.47 | 6.54 | 28.2M |
| 2025-02-25 | 6.66 | 6.73 | 6.47 | 6.49 | 42.4M |
| 2025-02-24 | 6.80 | 6.85 | 6.60 | 6.68 | 44.9M |
| 2025-02-21 | 7.13 | 7.14 | 6.65 | 6.86 | 56.3M |
| 2025-02-20 | 7.16 | 7.21 | 7.08 | 7.16 | 25.0M |
| 2025-02-19 | 7.11 | 7.27 | 7.07 | 7.17 | 31.1M |
| 2025-02-18 | 7.38 | 7.41 | 7.10 | 7.12 | 35.9M |
| 2025-02-17 | 7.50 | 7.55 | 7.27 | 7.42 | 37.9M |
| 2025-02-14 | 7.69 | 7.92 | 7.53 | 7.57 | 46.7M |
| 2025-02-13 | 7.68 | 7.85 | 7.50 | 7.66 | 54.3M |
| 2025-02-12 | 7.44 | 7.73 | 7.32 | 7.68 | 50.9M |
| 2025-02-11 | 7.57 | 7.67 | 7.34 | 7.38 | 53.7M |
| 2025-02-10 | 7.93 | 8.09 | 7.52 | 7.68 | 86.7M |
| 2025-02-07 | 6.89 | 7.58 | 6.89 | 7.49 | 85.9M |
| 2025-02-06 | 6.74 | 6.90 | 6.71 | 6.89 | 28.7M |
| 2025-02-05 | 6.62 | 6.86 | 6.47 | 6.76 | 38.8M |
| 2025-01-27 | 6.70 | 6.77 | 6.56 | 6.62 | 25.1M |
| 2025-01-24 | 6.60 | 6.80 | 6.54 | 6.65 | 32.1M |
| 2025-01-23 | 6.64 | 6.84 | 6.52 | 6.57 | 27.2M |
| 2025-01-22 | 6.74 | 6.75 | 6.32 | 6.61 | 37.0M |
| 2025-01-21 | 6.75 | 7.01 | 6.65 | 6.74 | 44.7M |
| 2025-01-20 | 6.62 | 6.83 | 6.50 | 6.77 | 33.1M |
| 2025-01-17 | 6.56 | 6.61 | 6.45 | 6.53 | 17.0M |
| 2025-01-16 | 6.58 | 6.83 | 6.48 | 6.58 | 24.4M |
| 2025-01-15 | 6.68 | 6.72 | 6.45 | 6.58 | 29.3M |
| 2025-01-14 | 6.07 | 6.69 | 6.07 | 6.68 | 45.0M |
| 2025-01-13 | 6.06 | 6.21 | 5.93 | 6.15 | 22.1M |
| 2025-01-10 | 6.39 | 6.39 | 6.11 | 6.12 | 26.6M |
| 2025-01-09 | 6.18 | 6.47 | 6.17 | 6.36 | 31.8M |
| 2025-01-08 | 6.45 | 6.45 | 6.00 | 6.22 | 48.0M |
| 2025-01-07 | 6.38 | 6.49 | 6.25 | 6.49 | 38.4M |
| 2025-01-06 | 6.21 | 6.45 | 6.03 | 6.41 | 49.9M |
| 2025-01-03 | 6.98 | 7.04 | 6.35 | 6.35 | 68.0M |
| 2025-01-02 | 7.10 | 7.28 | 6.99 | 7.06 | 27.0M |