4.88
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 4.78 | 4.80 | 4.78 | 4.80 | 1,750.1K |
| 10:00 | 4.78 | 4.80 | 4.78 | 4.80 | 1,145.0K |
| 10:05 | 4.80 | 4.80 | 4.78 | 4.80 | 411.8K |
| 10:10 | 4.80 | 4.84 | 4.80 | 4.82 | 1,670.4K |
| 10:15 | 4.82 | 4.84 | 4.80 | 4.84 | 1,034.0K |
| 10:20 | 4.84 | 4.84 | 4.82 | 4.84 | 257.8K |
| 10:25 | 4.84 | 4.84 | 4.82 | 4.82 | 32.3K |
| 10:30 | 4.82 | 4.84 | 4.82 | 4.82 | 90.7K |
| 10:35 | 4.84 | 4.84 | 4.82 | 4.84 | 2,098.3K |
| 10:40 | 4.84 | 4.86 | 4.84 | 4.84 | 412.8K |
| 10:45 | 4.86 | 4.86 | 4.84 | 4.84 | 65.9K |
| 10:50 | 4.84 | 4.86 | 4.84 | 4.84 | 41.4K |
| 10:55 | 4.84 | 4.84 | 4.84 | 4.84 | 12.2K |
| 11:00 | 4.84 | 4.84 | 4.84 | 4.84 | 1,026.2K |
| 11:05 | 4.84 | 4.84 | 4.84 | 4.84 | 214.0K |
| 11:10 | 4.84 | 4.84 | 4.84 | 4.84 | 104.1K |
| 11:15 | 4.84 | 4.84 | 4.84 | 4.84 | 28.0K |
| 11:20 | 4.84 | 4.86 | 4.84 | 4.84 | 10.3K |
| 11:25 | 4.84 | 4.84 | 4.84 | 4.84 | 105.3K |
| 11:30 | 4.84 | 4.86 | 4.84 | 4.84 | 573.4K |
| 11:35 | 4.84 | 4.84 | 4.84 | 4.84 | 17.9K |
| 11:40 | 4.84 | 4.84 | 4.84 | 4.84 | 24.6K |
| 11:45 | 4.84 | 4.84 | 4.84 | 4.84 | 5.9K |
| 11:50 | 4.84 | 4.86 | 4.84 | 4.84 | 26.2K |
| 11:55 | 4.84 | 4.86 | 4.82 | 4.82 | 381.9K |
| 12:00 | 4.84 | 4.84 | 4.82 | 4.84 | 84.1K |
| 12:05 | 4.84 | 4.84 | 4.82 | 4.82 | 39.3K |
| 12:10 | 4.82 | 4.84 | 4.82 | 4.84 | 6.0K |
| 12:15 | 4.82 | 4.82 | 4.82 | 4.82 | 3.6K |
| 12:20 | 4.82 | 4.84 | 4.82 | 4.82 | 8.9K |
| 12:25 | 4.84 | 4.84 | 4.82 | 4.84 | 2.1K |
| 13:55 | 4.82 | 4.84 | 4.82 | 4.84 | 335.6K |
| 14:00 | 4.82 | 4.82 | 4.82 | 4.82 | 0.2K |
| 14:05 | 4.82 | 4.84 | 4.82 | 4.82 | 6.8K |
| 14:10 | 4.82 | 4.82 | 4.82 | 4.82 | 4.0K |
| 14:15 | 4.84 | 4.84 | 4.84 | 4.84 | 1.5K |
| 14:20 | 4.84 | 4.84 | 4.82 | 4.82 | 113.2K |
| 14:25 | 4.82 | 4.84 | 4.80 | 4.80 | 999.8K |
| 14:30 | 4.80 | 4.82 | 4.80 | 4.82 | 106.4K |
| 14:35 | 4.82 | 4.82 | 4.82 | 4.82 | 846.1K |
| 14:40 | 4.84 | 4.84 | 4.84 | 4.84 | 1.2K |
| 14:45 | 4.84 | 4.84 | 4.84 | 4.84 | 1.0K |
| 14:50 | 4.82 | 4.82 | 4.82 | 4.82 | 1.0K |
| 14:55 | 4.84 | 4.84 | 4.84 | 4.84 | 6.7K |
| 15:00 | 4.84 | 4.84 | 4.84 | 4.84 | 1.0K |
| 15:05 | 4.82 | 4.82 | 4.82 | 4.82 | 5.0K |
| 15:10 | 4.84 | 4.84 | 4.82 | 4.84 | 8.8K |
| 15:15 | 4.84 | 4.84 | 4.84 | 4.84 | 5.6K |
| 15:20 | 4.84 | 4.84 | 4.84 | 4.84 | 5.7K |
| 15:25 | 4.84 | 4.84 | 4.82 | 4.84 | 60.8K |
| 15:30 | 4.82 | 4.84 | 4.82 | 4.82 | 20.5K |
| 15:35 | 4.84 | 4.84 | 4.84 | 4.84 | 5.3K |
| 15:40 | 4.84 | 4.84 | 4.82 | 4.84 | 7.8K |
| 15:45 | 4.84 | 4.84 | 4.82 | 4.82 | 6.1K |
| 15:50 | 4.84 | 4.84 | 4.82 | 4.82 | 10.3K |
| 15:55 | 4.82 | 4.84 | 4.82 | 4.84 | 30.5K |
| 16:00 | 4.84 | 4.84 | 4.82 | 4.84 | 8.7K |
| 16:05 | 4.84 | 4.84 | 4.82 | 4.82 | 11.1K |
| 16:10 | 4.84 | 4.84 | 4.84 | 4.84 | 1.4K |
| 16:15 | 4.84 | 4.84 | 4.82 | 4.84 | 9.7K |
| 16:20 | 4.82 | 4.84 | 4.82 | 4.84 | 160.0K |
| 16:25 | 4.82 | 4.86 | 4.82 | 4.86 | 678.2K |
| 16:35 | 4.84 | 4.84 | 4.84 | 4.84 | 634.8K |
| 17:45 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.84 | 4.94 | 4.82 | 4.88 | 19.3M |
| 2025-09-25 | 4.74 | 4.86 | 4.74 | 4.84 | 15.8M |
| 2025-09-24 | 4.64 | 4.74 | 4.64 | 4.72 | 16.7M |
| 2025-09-23 | 4.78 | 4.82 | 4.64 | 4.64 | 26.1M |
| 2025-09-22 | 4.98 | 5.00 | 4.78 | 4.78 | 27.2M |
| 2025-09-19 | 5.00 | 5.05 | 4.98 | 5.00 | 7.5M |
| 2025-09-18 | 5.10 | 5.10 | 4.98 | 5.00 | 20.6M |
| 2025-09-17 | 5.10 | 5.20 | 5.05 | 5.10 | 32.0M |
| 2025-09-16 | 5.05 | 5.10 | 5.05 | 5.10 | 12.7M |
| 2025-09-15 | 5.00 | 5.15 | 4.98 | 5.05 | 24.9M |
| 2025-09-12 | 5.00 | 5.05 | 4.96 | 4.96 | 27.2M |
| 2025-09-11 | 5.00 | 5.15 | 4.94 | 5.00 | 53.9M |
| 2025-09-10 | 4.84 | 4.94 | 4.82 | 4.94 | 23.4M |
| 2025-09-09 | 4.80 | 4.82 | 4.78 | 4.82 | 11.1M |
| 2025-09-08 | 4.76 | 4.86 | 4.76 | 4.82 | 12.3M |
| 2025-09-05 | 4.78 | 4.86 | 4.70 | 4.82 | 37.2M |
| 2025-09-04 | 4.74 | 4.80 | 4.70 | 4.74 | 10.1M |
| 2025-09-03 | 4.76 | 4.82 | 4.72 | 4.76 | 38.0M |
| 2025-09-02 | 4.56 | 4.88 | 4.56 | 4.80 | 56.0M |
| 2025-09-01 | 4.52 | 4.58 | 4.48 | 4.56 | 9.7M |
| 2025-08-29 | 4.56 | 4.56 | 4.46 | 4.48 | 18.7M |
| 2025-08-28 | 4.58 | 4.60 | 4.54 | 4.56 | 4.8M |
| 2025-08-27 | 4.62 | 4.62 | 4.54 | 4.54 | 6.3M |
| 2025-08-26 | 4.70 | 4.70 | 4.60 | 4.60 | 14.7M |
| 2025-08-25 | 4.68 | 4.72 | 4.66 | 4.70 | 11.3M |
| 2025-08-22 | 4.60 | 4.74 | 4.58 | 4.66 | 14.4M |
| 2025-08-21 | 4.66 | 4.70 | 4.56 | 4.60 | 35.6M |
| 2025-08-20 | 4.70 | 4.82 | 4.68 | 4.78 | 14.7M |
| 2025-08-19 | 4.76 | 4.76 | 4.66 | 4.70 | 23.8M |
| 2025-08-18 | 4.70 | 4.74 | 4.66 | 4.72 | 18.4M |
| 2025-08-15 | 4.84 | 4.86 | 4.66 | 4.68 | 39.0M |
| 2025-08-14 | 4.98 | 5.05 | 4.80 | 4.80 | 59.6M |
| 2025-08-13 | 5.60 | 5.60 | 4.96 | 4.96 | 82.7M |
| 2025-08-08 | 5.60 | 5.65 | 5.50 | 5.60 | 11.9M |
| 2025-08-07 | 5.60 | 5.70 | 5.55 | 5.60 | 12.9M |
| 2025-08-06 | 5.50 | 5.70 | 5.50 | 5.65 | 31.0M |
| 2025-08-05 | 5.55 | 5.65 | 5.45 | 5.45 | 24.0M |
| 2025-08-04 | 5.55 | 5.55 | 5.35 | 5.45 | 15.6M |
| 2025-08-01 | 5.70 | 5.75 | 5.50 | 5.55 | 15.0M |
| 2025-07-31 | 5.65 | 5.70 | 5.50 | 5.70 | 13.3M |
| 2025-07-30 | 5.65 | 5.80 | 5.60 | 5.65 | 20.9M |
| 2025-07-29 | 5.40 | 5.65 | 5.35 | 5.60 | 35.0M |
| 2025-07-25 | 5.40 | 5.45 | 5.35 | 5.40 | 9.4M |
| 2025-07-24 | 5.30 | 5.45 | 5.30 | 5.45 | 21.8M |
| 2025-07-23 | 5.35 | 5.45 | 5.30 | 5.35 | 17.0M |
| 2025-07-22 | 5.40 | 5.55 | 5.30 | 5.35 | 23.7M |
| 2025-07-21 | 5.30 | 5.55 | 5.30 | 5.30 | 30.5M |
| 2025-07-18 | 5.15 | 5.30 | 5.15 | 5.25 | 19.5M |
| 2025-07-17 | 5.00 | 5.20 | 5.00 | 5.20 | 33.9M |
| 2025-07-16 | 5.30 | 5.30 | 5.00 | 5.05 | 21.7M |
| 2025-07-15 | 5.20 | 5.30 | 5.15 | 5.25 | 8.6M |
| 2025-07-14 | 5.15 | 5.25 | 5.10 | 5.25 | 4.3M |
| 2025-07-11 | 5.20 | 5.30 | 5.05 | 5.10 | 10.4M |
| 2025-07-09 | 5.25 | 5.25 | 5.15 | 5.15 | 2.9M |
| 2025-07-08 | 5.10 | 5.30 | 5.05 | 5.20 | 7.3M |
| 2025-07-07 | 5.00 | 5.15 | 4.96 | 5.15 | 5.3M |
| 2025-07-04 | 5.10 | 5.15 | 5.05 | 5.10 | 3.9M |
| 2025-07-03 | 4.98 | 5.20 | 4.96 | 5.15 | 15.7M |
| 2025-07-02 | 5.05 | 5.05 | 4.92 | 4.94 | 13.0M |
| 2025-07-01 | 5.10 | 5.10 | 4.94 | 5.05 | 5.2M |
| 2025-06-30 | 4.88 | 5.05 | 4.88 | 5.05 | 12.2M |
| 2025-06-27 | 5.05 | 5.10 | 4.86 | 4.86 | 17.7M |
| 2025-06-26 | 5.15 | 5.15 | 5.00 | 5.00 | 14.3M |
| 2025-06-25 | 5.25 | 5.30 | 5.00 | 5.15 | 18.8M |
| 2025-06-24 | 5.20 | 5.40 | 5.10 | 5.35 | 14.4M |
| 2025-06-23 | 5.20 | 5.45 | 5.20 | 5.30 | 11.2M |
| 2025-06-20 | 5.25 | 5.40 | 5.20 | 5.20 | 8.0M |
| 2025-06-19 | 5.40 | 5.50 | 5.20 | 5.30 | 16.4M |
| 2025-06-18 | 5.60 | 5.65 | 5.45 | 5.50 | 7.7M |
| 2025-06-17 | 5.60 | 5.65 | 5.45 | 5.60 | 13.4M |
| 2025-06-16 | 5.70 | 5.85 | 5.60 | 5.60 | 10.9M |
| 2025-06-13 | 5.90 | 6.00 | 5.65 | 5.70 | 34.8M |
| 2025-06-12 | 5.65 | 5.75 | 5.60 | 5.65 | 15.2M |
| 2025-06-11 | 5.40 | 5.65 | 5.35 | 5.60 | 16.2M |
| 2025-06-10 | 5.45 | 5.55 | 5.40 | 5.40 | 4.8M |
| 2025-06-09 | 5.50 | 5.50 | 5.35 | 5.45 | 5.0M |
| 2025-06-06 | 5.60 | 5.70 | 5.40 | 5.45 | 11.3M |
| 2025-06-05 | 5.50 | 5.65 | 5.45 | 5.55 | 9.1M |
| 2025-06-04 | 5.75 | 5.75 | 5.50 | 5.50 | 10.0M |
| 2025-05-30 | 5.60 | 5.70 | 5.50 | 5.70 | 15.6M |
| 2025-05-29 | 5.60 | 5.80 | 5.60 | 5.65 | 11.1M |
| 2025-05-28 | 5.45 | 5.60 | 5.45 | 5.55 | 11.7M |
| 2025-05-27 | 5.40 | 5.55 | 5.40 | 5.45 | 8.8M |
| 2025-05-26 | 5.55 | 5.55 | 5.40 | 5.45 | 4.5M |
| 2025-05-23 | 5.50 | 5.60 | 5.45 | 5.55 | 6.3M |
| 2025-05-22 | 5.50 | 5.55 | 5.40 | 5.45 | 3.6M |
| 2025-05-21 | 5.40 | 5.65 | 5.35 | 5.55 | 14.9M |
| 2025-05-20 | 5.50 | 5.55 | 5.30 | 5.35 | 13.0M |
| 2025-05-19 | 5.60 | 5.60 | 5.45 | 5.45 | 13.3M |
| 2025-05-16 | 5.50 | 5.65 | 5.40 | 5.60 | 12.0M |
| 2025-05-15 | 5.55 | 5.55 | 5.35 | 5.45 | 14.3M |
| 2025-05-14 | 5.65 | 5.70 | 5.45 | 5.60 | 14.2M |
| 2025-05-13 | 5.70 | 5.80 | 5.45 | 5.70 | 29.1M |
| 2025-05-09 | 5.50 | 5.70 | 5.40 | 5.65 | 19.1M |
| 2025-05-08 | 5.50 | 5.60 | 5.35 | 5.45 | 6.0M |
| 2025-05-07 | 5.30 | 5.65 | 5.30 | 5.65 | 12.4M |
| 2025-05-06 | 5.45 | 5.50 | 5.25 | 5.30 | 5.8M |
| 2025-05-02 | 5.50 | 5.60 | 5.40 | 5.45 | 7.9M |
| 2025-04-30 | 5.20 | 5.50 | 5.15 | 5.45 | 19.7M |
| 2025-04-29 | 5.15 | 5.20 | 5.10 | 5.15 | 2.0M |
| 2025-04-28 | 5.25 | 5.25 | 5.05 | 5.15 | 4.1M |
| 2025-04-25 | 5.15 | 5.20 | 5.10 | 5.15 | 6.0M |
| 2025-04-24 | 5.25 | 5.35 | 5.05 | 5.10 | 11.2M |
| 2025-04-23 | 5.20 | 5.35 | 5.15 | 5.30 | 11.6M |
| 2025-04-22 | 5.00 | 5.20 | 4.96 | 5.15 | 8.3M |
| 2025-04-21 | 5.25 | 5.30 | 4.98 | 5.00 | 6.7M |
| 2025-04-18 | 5.15 | 5.30 | 5.10 | 5.30 | 4.1M |
| 2025-04-17 | 5.05 | 5.20 | 4.98 | 5.10 | 5.9M |
| 2025-04-16 | 4.74 | 4.94 | 4.74 | 4.94 | 4.3M |
| 2025-04-11 | 4.76 | 4.84 | 4.66 | 4.74 | 7.9M |
| 2025-04-10 | 4.88 | 5.10 | 4.86 | 4.92 | 22.0M |
| 2025-04-09 | 4.32 | 4.46 | 4.26 | 4.46 | 8.7M |
| 2025-04-08 | 4.50 | 4.72 | 4.36 | 4.42 | 18.9M |
| 2025-04-04 | 5.20 | 5.25 | 4.96 | 5.00 | 16.6M |
| 2025-04-03 | 5.55 | 5.60 | 5.30 | 5.35 | 10.4M |
| 2025-04-02 | 5.65 | 5.70 | 5.55 | 5.65 | 5.9M |
| 2025-04-01 | 5.50 | 5.65 | 5.50 | 5.65 | 6.8M |
| 2025-03-31 | 5.45 | 5.55 | 5.40 | 5.40 | 5.1M |
| 2025-03-28 | 5.65 | 5.70 | 5.60 | 5.60 | 1.8M |
| 2025-03-27 | 5.70 | 5.75 | 5.60 | 5.70 | 7.8M |
| 2025-03-26 | 5.60 | 5.75 | 5.55 | 5.65 | 7.7M |
| 2025-03-25 | 5.70 | 5.80 | 5.60 | 5.70 | 13.2M |
| 2025-03-24 | 5.70 | 5.75 | 5.60 | 5.65 | 10.8M |
| 2025-03-21 | 5.65 | 5.75 | 5.55 | 5.65 | 18.5M |
| 2025-03-20 | 5.50 | 5.60 | 5.45 | 5.55 | 9.4M |
| 2025-03-19 | 5.40 | 5.55 | 5.40 | 5.40 | 4.7M |
| 2025-03-18 | 5.40 | 5.45 | 5.25 | 5.40 | 9.0M |
| 2025-03-17 | 5.40 | 5.45 | 5.35 | 5.40 | 6.7M |
| 2025-03-14 | 5.10 | 5.45 | 5.10 | 5.35 | 14.9M |
| 2025-03-13 | 5.20 | 5.25 | 5.05 | 5.05 | 9.9M |
| 2025-03-12 | 5.35 | 5.35 | 5.15 | 5.15 | 10.2M |
| 2025-03-11 | 5.25 | 5.45 | 5.15 | 5.45 | 17.9M |
| 2025-03-10 | 5.60 | 5.60 | 5.30 | 5.35 | 14.0M |
| 2025-03-07 | 5.50 | 5.60 | 5.45 | 5.55 | 3.6M |
| 2025-03-06 | 5.50 | 5.60 | 5.45 | 5.55 | 6.0M |
| 2025-03-05 | 5.50 | 5.80 | 5.40 | 5.65 | 17.9M |
| 2025-03-04 | 5.35 | 5.60 | 5.35 | 5.45 | 13.1M |
| 2025-03-03 | 5.35 | 5.45 | 5.25 | 5.40 | 13.9M |
| 2025-02-28 | 5.35 | 5.55 | 5.25 | 5.40 | 13.4M |
| 2025-02-27 | 5.50 | 5.60 | 5.35 | 5.55 | 14.4M |
| 2025-02-26 | 5.40 | 5.60 | 5.30 | 5.55 | 19.0M |
| 2025-02-25 | 5.40 | 5.45 | 5.30 | 5.40 | 11.0M |
| 2025-02-24 | 5.45 | 5.45 | 5.30 | 5.40 | 14.4M |
| 2025-02-21 | 5.40 | 5.55 | 5.40 | 5.45 | 6.9M |
| 2025-02-20 | 5.35 | 5.65 | 5.35 | 5.45 | 22.8M |
| 2025-02-19 | 5.30 | 5.45 | 5.20 | 5.35 | 18.8M |
| 2025-02-18 | 5.35 | 5.60 | 5.35 | 5.40 | 16.3M |
| 2025-02-17 | 5.10 | 5.50 | 5.05 | 5.45 | 16.5M |
| 2025-02-14 | 4.98 | 5.15 | 4.98 | 5.10 | 13.4M |
| 2025-02-13 | 5.10 | 5.15 | 4.94 | 4.98 | 21.2M |
| 2025-02-11 | 5.00 | 5.15 | 5.00 | 5.10 | 24.3M |
| 2025-02-10 | 5.00 | 5.10 | 4.96 | 4.98 | 10.6M |
| 2025-02-07 | 5.05 | 5.15 | 4.92 | 5.10 | 17.9M |
| 2025-02-06 | 5.15 | 5.25 | 5.05 | 5.05 | 14.4M |
| 2025-02-05 | 5.00 | 5.20 | 4.98 | 5.15 | 24.4M |
| 2025-02-04 | 5.30 | 5.30 | 5.05 | 5.05 | 18.5M |
| 2025-02-03 | 5.35 | 5.35 | 5.05 | 5.30 | 22.4M |
| 2025-01-31 | 5.45 | 5.55 | 5.15 | 5.30 | 18.8M |
| 2025-01-30 | 5.40 | 5.45 | 5.35 | 5.45 | 6.2M |
| 2025-01-29 | 5.55 | 5.55 | 5.40 | 5.40 | 6.5M |
| 2025-01-28 | 5.50 | 5.50 | 5.35 | 5.50 | 10.7M |
| 2025-01-27 | 5.55 | 5.60 | 5.50 | 5.50 | 5.7M |
| 2025-01-24 | 5.55 | 5.65 | 5.50 | 5.60 | 16.0M |
| 2025-01-23 | 5.60 | 5.75 | 5.55 | 5.55 | 11.6M |
| 2025-01-22 | 5.55 | 5.65 | 5.45 | 5.65 | 9.3M |
| 2025-01-21 | 5.70 | 5.75 | 5.45 | 5.55 | 18.1M |
| 2025-01-20 | 5.95 | 5.95 | 5.65 | 5.70 | 13.4M |
| 2025-01-17 | 6.15 | 6.15 | 5.95 | 5.95 | 6.6M |
| 2025-01-16 | 6.00 | 6.25 | 6.00 | 6.15 | 14.5M |
| 2025-01-15 | 5.95 | 6.15 | 5.95 | 6.00 | 22.2M |
| 2025-01-14 | 6.15 | 6.20 | 5.90 | 5.90 | 19.5M |
| 2025-01-13 | 6.00 | 6.25 | 6.00 | 6.15 | 18.1M |
| 2025-01-10 | 5.90 | 6.20 | 5.80 | 6.00 | 32.1M |
| 2025-01-09 | 6.20 | 6.25 | 5.75 | 5.85 | 21.0M |
| 2025-01-08 | 6.35 | 6.35 | 6.15 | 6.20 | 13.9M |
| 2025-01-07 | 6.35 | 6.40 | 6.20 | 6.35 | 9.8M |
| 2025-01-06 | 6.50 | 6.55 | 6.30 | 6.35 | 6.7M |
| 2025-01-03 | 6.65 | 6.70 | 6.45 | 6.50 | 6.0M |
| 2025-01-02 | 6.55 | 6.60 | 6.50 | 6.50 | 2.8M |