4.46
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.38 | 4.40 | 4.26 | 4.37 | 4,703.6K |
| 09:35 | 4.36 | 4.38 | 4.28 | 4.30 | 1,856.0K |
| 09:40 | 4.30 | 4.31 | 4.24 | 4.28 | 2,458.5K |
| 09:45 | 4.28 | 4.29 | 4.24 | 4.25 | 2,110.3K |
| 09:50 | 4.25 | 4.25 | 4.16 | 4.17 | 4,843.0K |
| 09:55 | 4.16 | 4.17 | 4.15 | 4.16 | 2,297.9K |
| 10:00 | 4.16 | 4.19 | 4.13 | 4.18 | 2,313.6K |
| 10:05 | 4.18 | 4.18 | 4.15 | 4.15 | 532.4K |
| 10:10 | 4.16 | 4.16 | 4.12 | 4.15 | 1,567.0K |
| 10:15 | 4.13 | 4.14 | 4.12 | 4.13 | 579.0K |
| 10:20 | 4.13 | 4.14 | 4.12 | 4.12 | 755.8K |
| 10:25 | 4.12 | 4.13 | 4.11 | 4.12 | 644.8K |
| 10:30 | 4.12 | 4.13 | 4.11 | 4.13 | 795.3K |
| 10:35 | 4.12 | 4.14 | 4.11 | 4.12 | 1,020.9K |
| 10:40 | 4.11 | 4.12 | 4.10 | 4.12 | 1,118.3K |
| 10:45 | 4.11 | 4.15 | 4.11 | 4.15 | 764.3K |
| 10:50 | 4.15 | 4.17 | 4.14 | 4.17 | 543.1K |
| 10:55 | 4.16 | 4.20 | 4.15 | 4.19 | 658.5K |
| 11:00 | 4.19 | 4.20 | 4.17 | 4.20 | 479.1K |
| 11:05 | 4.19 | 4.21 | 4.19 | 4.20 | 685.9K |
| 11:10 | 4.20 | 4.20 | 4.19 | 4.19 | 181.2K |
| 11:15 | 4.19 | 4.23 | 4.19 | 4.22 | 321.9K |
| 11:20 | 4.24 | 4.24 | 4.22 | 4.23 | 352.1K |
| 11:25 | 4.24 | 4.25 | 4.21 | 4.25 | 733.3K |
| 11:30 | 4.24 | 4.24 | 4.24 | 4.24 | 0.1K |
| 13:00 | 4.24 | 4.28 | 4.23 | 4.27 | 1,325.2K |
| 13:05 | 4.27 | 4.30 | 4.26 | 4.29 | 957.6K |
| 13:10 | 4.30 | 4.34 | 4.29 | 4.34 | 988.5K |
| 13:15 | 4.34 | 4.41 | 4.33 | 4.41 | 1,773.4K |
| 13:20 | 4.41 | 4.46 | 4.39 | 4.40 | 1,853.6K |
| 13:25 | 4.40 | 4.40 | 4.37 | 4.37 | 741.7K |
| 13:30 | 4.37 | 4.39 | 4.36 | 4.36 | 956.3K |
| 13:35 | 4.36 | 4.36 | 4.34 | 4.35 | 555.2K |
| 13:40 | 4.35 | 4.35 | 4.31 | 4.31 | 370.7K |
| 13:45 | 4.31 | 4.31 | 4.30 | 4.30 | 323.2K |
| 13:50 | 4.30 | 4.33 | 4.30 | 4.32 | 545.5K |
| 13:55 | 4.33 | 4.33 | 4.32 | 4.32 | 268.0K |
| 14:00 | 4.32 | 4.32 | 4.29 | 4.29 | 272.2K |
| 14:05 | 4.29 | 4.30 | 4.28 | 4.28 | 324.7K |
| 14:10 | 4.28 | 4.28 | 4.25 | 4.27 | 368.7K |
| 14:15 | 4.28 | 4.29 | 4.27 | 4.29 | 240.3K |
| 14:20 | 4.28 | 4.30 | 4.28 | 4.30 | 228.5K |
| 14:25 | 4.30 | 4.33 | 4.30 | 4.33 | 331.1K |
| 14:30 | 4.32 | 4.33 | 4.30 | 4.31 | 298.6K |
| 14:35 | 4.31 | 4.32 | 4.31 | 4.31 | 264.1K |
| 14:40 | 4.31 | 4.40 | 4.30 | 4.38 | 1,147.1K |
| 14:45 | 4.39 | 4.39 | 4.36 | 4.37 | 843.8K |
| 14:50 | 4.37 | 4.38 | 4.34 | 4.38 | 1,003.6K |
| 14:55 | 4.38 | 4.38 | 4.37 | 4.38 | 655.7K |
| 15:40 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.30 | 4.54 | 4.29 | 4.46 | 46.1M |
| 2025-09-29 | 4.21 | 4.36 | 4.12 | 4.30 | 31.4M |
| 2025-09-26 | 4.32 | 4.33 | 4.21 | 4.22 | 23.3M |
| 2025-09-25 | 4.46 | 4.46 | 4.25 | 4.28 | 23.1M |
| 2025-09-24 | 4.35 | 4.55 | 4.32 | 4.37 | 29.4M |
| 2025-09-23 | 4.40 | 4.46 | 4.10 | 4.37 | 49.1M |
| 2025-09-22 | 4.64 | 4.65 | 4.37 | 4.47 | 37.4M |
| 2025-09-19 | 4.77 | 4.80 | 4.45 | 4.63 | 52.9M |
| 2025-09-18 | 4.86 | 4.94 | 4.71 | 4.77 | 46.2M |
| 2025-09-17 | 4.86 | 4.94 | 4.68 | 4.86 | 41.3M |
| 2025-09-16 | 4.83 | 4.93 | 4.78 | 4.82 | 36.3M |
| 2025-09-15 | 4.85 | 4.88 | 4.72 | 4.83 | 44.0M |
| 2025-09-12 | 4.62 | 4.92 | 4.59 | 4.76 | 61.5M |
| 2025-09-11 | 4.65 | 4.65 | 4.40 | 4.62 | 44.8M |
| 2025-09-10 | 4.59 | 4.85 | 4.57 | 4.59 | 39.1M |
| 2025-09-09 | 4.64 | 4.88 | 4.57 | 4.60 | 46.3M |
| 2025-09-08 | 4.71 | 4.75 | 4.53 | 4.63 | 37.6M |
| 2025-09-05 | 4.50 | 4.74 | 4.43 | 4.73 | 41.7M |
| 2025-09-04 | 4.65 | 4.72 | 4.46 | 4.49 | 33.8M |
| 2025-09-03 | 4.90 | 4.92 | 4.66 | 4.69 | 32.2M |
| 2025-09-02 | 4.94 | 5.00 | 4.63 | 4.78 | 72.2M |
| 2025-09-01 | 4.47 | 4.87 | 4.46 | 4.87 | 50.7M |
| 2025-08-29 | 4.69 | 4.69 | 4.31 | 4.43 | 58.0M |
| 2025-08-28 | 4.74 | 4.77 | 4.56 | 4.71 | 33.7M |
| 2025-08-27 | 4.85 | 4.94 | 4.71 | 4.73 | 45.9M |
| 2025-08-26 | 4.86 | 4.94 | 4.79 | 4.87 | 45.4M |
| 2025-08-25 | 4.75 | 4.85 | 4.64 | 4.84 | 54.3M |
| 2025-08-22 | 4.60 | 4.68 | 4.54 | 4.68 | 31.7M |
| 2025-08-21 | 4.75 | 4.84 | 4.56 | 4.59 | 43.2M |
| 2025-08-20 | 4.69 | 4.78 | 4.59 | 4.73 | 46.7M |
| 2025-08-19 | 4.67 | 4.71 | 4.57 | 4.70 | 51.5M |
| 2025-08-18 | 4.59 | 4.75 | 4.56 | 4.66 | 62.1M |
| 2025-08-15 | 4.38 | 4.62 | 4.38 | 4.60 | 79.6M |
| 2025-08-14 | 4.54 | 4.86 | 4.44 | 4.44 | 133.0M |
| 2025-08-13 | 4.69 | 4.76 | 4.45 | 4.51 | 126.0M |
| 2025-08-12 | 5.13 | 5.25 | 4.66 | 4.76 | 186.0M |
| 2025-08-11 | 4.64 | 5.10 | 4.58 | 5.10 | 163.8M |
| 2025-08-08 | 4.34 | 4.64 | 4.26 | 4.64 | 75.0M |
| 2025-08-07 | 4.16 | 4.29 | 4.10 | 4.22 | 76.8M |
| 2025-08-06 | 4.07 | 4.16 | 4.00 | 4.10 | 76.8M |
| 2025-08-05 | 3.95 | 4.19 | 3.91 | 4.10 | 104.1M |
| 2025-08-04 | 3.72 | 4.08 | 3.68 | 3.93 | 107.4M |
| 2025-08-01 | 3.48 | 3.80 | 3.47 | 3.78 | 109.1M |
| 2025-07-31 | 3.44 | 3.59 | 3.38 | 3.51 | 75.1M |
| 2025-07-30 | 3.45 | 3.46 | 3.37 | 3.38 | 30.6M |
| 2025-07-29 | 3.46 | 3.49 | 3.39 | 3.46 | 28.4M |
| 2025-07-28 | 3.41 | 3.47 | 3.37 | 3.46 | 43.4M |
| 2025-07-25 | 3.53 | 3.59 | 3.38 | 3.40 | 45.9M |
| 2025-07-24 | 3.42 | 3.47 | 3.35 | 3.45 | 57.7M |
| 2025-07-23 | 3.56 | 3.59 | 3.40 | 3.42 | 100.5M |
| 2025-07-22 | 3.66 | 3.84 | 3.48 | 3.59 | 167.3M |
| 2025-07-21 | 3.19 | 3.50 | 3.19 | 3.50 | 70.6M |
| 2025-07-18 | 3.25 | 3.26 | 3.12 | 3.18 | 72.4M |
| 2025-07-17 | 3.40 | 3.41 | 3.23 | 3.26 | 88.6M |
| 2025-07-16 | 3.56 | 3.64 | 3.37 | 3.37 | 136.2M |
| 2025-07-15 | 3.71 | 4.15 | 3.52 | 3.73 | 191.8M |
| 2025-07-14 | 3.98 | 4.27 | 3.70 | 3.90 | 209.3M |
| 2025-07-11 | 3.98 | 3.98 | 3.98 | 3.98 | 27.0M |
| 2025-07-10 | 3.62 | 3.62 | 3.48 | 3.62 | 77.5M |
| 2025-07-09 | 2.98 | 3.29 | 2.95 | 3.29 | 33.5M |
| 2025-07-08 | 2.98 | 3.00 | 2.94 | 2.99 | 15.5M |
| 2025-07-07 | 2.97 | 2.98 | 2.94 | 2.98 | 12.0M |
| 2025-07-04 | 2.99 | 3.02 | 2.95 | 2.96 | 13.1M |
| 2025-07-03 | 2.99 | 3.05 | 2.97 | 2.99 | 13.5M |
| 2025-07-02 | 2.95 | 2.98 | 2.92 | 2.98 | 12.6M |
| 2025-07-01 | 3.03 | 3.03 | 2.93 | 2.96 | 18.3M |
| 2025-06-30 | 2.99 | 3.08 | 2.98 | 3.01 | 19.9M |
| 2025-06-27 | 2.96 | 3.03 | 2.94 | 2.99 | 17.4M |
| 2025-06-26 | 2.97 | 3.01 | 2.95 | 2.96 | 15.6M |
| 2025-06-25 | 3.02 | 3.03 | 2.94 | 2.97 | 19.3M |
| 2025-06-24 | 2.94 | 3.03 | 2.92 | 3.02 | 17.6M |
| 2025-06-23 | 2.90 | 2.93 | 2.86 | 2.92 | 12.1M |
| 2025-06-20 | 2.96 | 3.01 | 2.87 | 2.90 | 19.8M |
| 2025-06-19 | 3.05 | 3.05 | 2.95 | 2.96 | 14.9M |
| 2025-06-18 | 3.06 | 3.08 | 2.99 | 3.05 | 17.8M |
| 2025-06-17 | 3.14 | 3.15 | 3.05 | 3.08 | 20.8M |
| 2025-06-16 | 3.13 | 3.18 | 3.11 | 3.14 | 20.9M |
| 2025-06-13 | 3.29 | 3.37 | 3.14 | 3.15 | 27.3M |
| 2025-06-12 | 3.28 | 3.30 | 3.24 | 3.29 | 15.7M |
| 2025-06-11 | 3.32 | 3.34 | 3.22 | 3.28 | 24.8M |
| 2025-06-10 | 3.29 | 3.38 | 3.25 | 3.27 | 36.6M |
| 2025-06-09 | 3.20 | 3.30 | 3.16 | 3.29 | 29.6M |
| 2025-06-06 | 3.11 | 3.19 | 3.07 | 3.19 | 27.2M |
| 2025-06-05 | 3.05 | 3.13 | 3.04 | 3.12 | 40.9M |
| 2025-06-04 | 2.97 | 3.05 | 2.96 | 3.04 | 23.5M |
| 2025-06-03 | 2.92 | 2.99 | 2.90 | 2.96 | 15.0M |
| 2025-05-30 | 2.98 | 2.99 | 2.90 | 2.92 | 21.7M |
| 2025-05-29 | 2.90 | 2.97 | 2.86 | 2.97 | 19.7M |
| 2025-05-28 | 2.94 | 2.96 | 2.87 | 2.89 | 11.3M |
| 2025-05-27 | 2.87 | 2.95 | 2.87 | 2.94 | 18.2M |
| 2025-05-26 | 2.81 | 2.89 | 2.78 | 2.88 | 13.2M |
| 2025-05-23 | 2.88 | 2.90 | 2.79 | 2.81 | 17.2M |
| 2025-05-22 | 2.90 | 3.00 | 2.87 | 2.89 | 18.9M |
| 2025-05-21 | 2.93 | 3.00 | 2.88 | 2.92 | 19.1M |
| 2025-05-20 | 2.93 | 2.94 | 2.89 | 2.93 | 11.3M |
| 2025-05-19 | 2.88 | 2.94 | 2.88 | 2.93 | 14.3M |
| 2025-05-16 | 2.84 | 2.92 | 2.83 | 2.89 | 16.2M |
| 2025-05-15 | 2.86 | 2.90 | 2.83 | 2.85 | 13.2M |
| 2025-05-14 | 2.86 | 2.87 | 2.82 | 2.85 | 12.3M |
| 2025-05-13 | 2.95 | 2.95 | 2.84 | 2.86 | 16.4M |
| 2025-05-12 | 2.88 | 3.06 | 2.87 | 2.90 | 25.1M |
| 2025-05-09 | 2.82 | 2.86 | 2.78 | 2.86 | 18.2M |
| 2025-05-08 | 2.78 | 2.84 | 2.74 | 2.83 | 16.8M |
| 2025-05-07 | 2.75 | 2.80 | 2.73 | 2.77 | 20.4M |
| 2025-05-06 | 2.68 | 2.77 | 2.66 | 2.73 | 20.2M |
| 2025-04-30 | 2.52 | 2.70 | 2.52 | 2.65 | 29.1M |
| 2025-04-29 | 2.45 | 2.53 | 2.43 | 2.52 | 13.8M |
| 2025-04-28 | 2.59 | 2.59 | 2.45 | 2.49 | 20.3M |
| 2025-04-25 | 2.56 | 2.62 | 2.53 | 2.59 | 15.3M |
| 2025-04-24 | 2.56 | 2.60 | 2.53 | 2.55 | 12.9M |
| 2025-04-23 | 2.56 | 2.60 | 2.55 | 2.57 | 10.3M |
| 2025-04-22 | 2.59 | 2.60 | 2.53 | 2.56 | 10.2M |
| 2025-04-21 | 2.54 | 2.64 | 2.53 | 2.58 | 16.3M |
| 2025-04-18 | 2.51 | 2.55 | 2.48 | 2.54 | 11.3M |
| 2025-04-17 | 2.50 | 2.57 | 2.48 | 2.52 | 13.3M |
| 2025-04-16 | 2.64 | 2.66 | 2.50 | 2.53 | 22.2M |
| 2025-04-15 | 2.58 | 2.76 | 2.56 | 2.67 | 33.4M |
| 2025-04-14 | 2.59 | 2.67 | 2.55 | 2.58 | 21.5M |
| 2025-04-11 | 2.56 | 2.61 | 2.51 | 2.57 | 10.0M |
| 2025-04-10 | 2.52 | 2.61 | 2.47 | 2.57 | 20.5M |
| 2025-04-09 | 2.35 | 2.52 | 2.16 | 2.47 | 31.6M |
| 2025-04-08 | 2.39 | 2.59 | 2.31 | 2.40 | 32.1M |
| 2025-04-07 | 2.70 | 2.71 | 2.54 | 2.54 | 18.0M |
| 2025-04-03 | 2.81 | 2.85 | 2.77 | 2.82 | 15.6M |
| 2025-04-02 | 2.81 | 2.88 | 2.78 | 2.81 | 12.6M |
| 2025-04-01 | 2.81 | 2.90 | 2.81 | 2.81 | 18.2M |
| 2025-03-31 | 2.89 | 2.98 | 2.76 | 2.86 | 34.7M |
| 2025-03-28 | 2.96 | 2.97 | 2.87 | 2.92 | 18.2M |
| 2025-03-27 | 3.05 | 3.06 | 2.95 | 2.99 | 17.7M |
| 2025-03-26 | 3.01 | 3.06 | 2.99 | 3.05 | 19.8M |
| 2025-03-25 | 3.06 | 3.10 | 2.98 | 3.03 | 22.4M |
| 2025-03-24 | 3.06 | 3.20 | 2.94 | 3.07 | 45.1M |
| 2025-03-21 | 3.08 | 3.14 | 3.03 | 3.10 | 35.2M |
| 2025-03-20 | 3.02 | 3.12 | 3.02 | 3.07 | 28.8M |
| 2025-03-19 | 3.06 | 3.07 | 3.01 | 3.03 | 15.9M |
| 2025-03-18 | 3.08 | 3.10 | 3.03 | 3.05 | 29.4M |
| 2025-03-17 | 2.93 | 3.20 | 2.93 | 3.07 | 52.3M |
| 2025-03-14 | 2.89 | 2.95 | 2.85 | 2.93 | 21.5M |
| 2025-03-13 | 2.96 | 2.97 | 2.85 | 2.89 | 24.3M |
| 2025-03-12 | 2.93 | 2.98 | 2.91 | 2.97 | 29.4M |
| 2025-03-11 | 2.87 | 2.95 | 2.84 | 2.92 | 16.6M |
| 2025-03-10 | 2.84 | 2.94 | 2.84 | 2.88 | 16.2M |
| 2025-03-07 | 2.92 | 2.94 | 2.84 | 2.85 | 17.4M |
| 2025-03-06 | 2.88 | 2.92 | 2.87 | 2.90 | 14.2M |
| 2025-03-05 | 2.91 | 2.91 | 2.83 | 2.89 | 13.7M |
| 2025-03-04 | 2.90 | 2.91 | 2.86 | 2.89 | 14.3M |
| 2025-03-03 | 2.87 | 2.97 | 2.85 | 2.92 | 24.6M |
| 2025-02-28 | 3.03 | 3.03 | 2.88 | 2.88 | 26.3M |
| 2025-02-27 | 3.01 | 3.15 | 2.97 | 3.03 | 33.0M |
| 2025-02-26 | 2.95 | 3.05 | 2.92 | 3.00 | 41.6M |
| 2025-02-25 | 2.92 | 3.02 | 2.90 | 2.93 | 32.7M |
| 2025-02-24 | 2.84 | 3.09 | 2.83 | 2.94 | 44.4M |
| 2025-02-21 | 2.81 | 2.87 | 2.80 | 2.83 | 15.7M |
| 2025-02-20 | 2.80 | 2.83 | 2.79 | 2.82 | 11.6M |
| 2025-02-19 | 2.80 | 2.85 | 2.80 | 2.83 | 14.2M |
| 2025-02-18 | 2.94 | 2.95 | 2.81 | 2.83 | 21.9M |
| 2025-02-17 | 2.86 | 2.98 | 2.85 | 2.94 | 29.8M |
| 2025-02-14 | 2.97 | 2.98 | 2.86 | 2.87 | 24.1M |
| 2025-02-13 | 2.92 | 2.99 | 2.90 | 2.97 | 24.4M |
| 2025-02-12 | 2.93 | 2.96 | 2.88 | 2.93 | 15.2M |
| 2025-02-11 | 3.00 | 3.00 | 2.92 | 2.93 | 16.7M |
| 2025-02-10 | 2.89 | 3.00 | 2.89 | 2.98 | 26.7M |
| 2025-02-07 | 2.88 | 2.95 | 2.86 | 2.91 | 22.0M |
| 2025-02-06 | 2.93 | 2.94 | 2.80 | 2.90 | 25.2M |
| 2025-02-05 | 2.83 | 2.99 | 2.78 | 2.92 | 33.4M |
| 2025-01-27 | 2.79 | 3.02 | 2.76 | 2.77 | 23.7M |
| 2025-01-24 | 2.76 | 2.78 | 2.69 | 2.77 | 16.5M |
| 2025-01-23 | 2.79 | 2.90 | 2.74 | 2.76 | 27.1M |
| 2025-01-22 | 2.92 | 2.93 | 2.75 | 2.78 | 32.6M |
| 2025-01-21 | 2.89 | 3.06 | 2.88 | 2.96 | 36.3M |
| 2025-01-20 | 2.95 | 3.00 | 2.89 | 2.90 | 25.6M |
| 2025-01-17 | 2.91 | 2.96 | 2.86 | 2.92 | 21.1M |
| 2025-01-16 | 2.98 | 3.02 | 2.88 | 2.94 | 40.9M |
| 2025-01-15 | 3.13 | 3.13 | 2.97 | 3.00 | 36.7M |
| 2025-01-14 | 3.07 | 3.18 | 3.00 | 3.14 | 48.2M |
| 2025-01-13 | 2.95 | 3.11 | 2.86 | 3.06 | 48.8M |
| 2025-01-10 | 2.96 | 3.05 | 2.92 | 2.98 | 40.0M |
| 2025-01-09 | 2.93 | 3.02 | 2.87 | 2.96 | 33.5M |
| 2025-01-08 | 2.92 | 3.04 | 2.80 | 2.96 | 60.7M |
| 2025-01-07 | 2.64 | 2.90 | 2.60 | 2.90 | 50.7M |
| 2025-01-06 | 2.59 | 2.74 | 2.53 | 2.64 | 26.8M |
| 2025-01-03 | 2.75 | 2.78 | 2.61 | 2.64 | 28.3M |
| 2025-01-02 | 2.79 | 2.83 | 2.67 | 2.71 | 34.7M |