4.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.82 | 4.83 | 4.80 | 4.80 | 18.5M |
| 2025-09-29 | 4.81 | 4.83 | 4.76 | 4.83 | 30.0M |
| 2025-09-26 | 4.80 | 4.85 | 4.78 | 4.83 | 23.8M |
| 2025-09-25 | 4.84 | 4.85 | 4.79 | 4.81 | 29.8M |
| 2025-09-24 | 4.80 | 4.85 | 4.78 | 4.85 | 30.8M |
| 2025-09-23 | 4.83 | 4.84 | 4.76 | 4.80 | 43.8M |
| 2025-09-22 | 4.86 | 4.87 | 4.80 | 4.83 | 34.4M |
| 2025-09-19 | 4.87 | 4.89 | 4.83 | 4.86 | 34.0M |
| 2025-09-18 | 4.95 | 4.97 | 4.86 | 4.88 | 53.2M |
| 2025-09-17 | 4.97 | 5.01 | 4.92 | 4.96 | 38.6M |
| 2025-09-16 | 5.07 | 5.10 | 4.96 | 5.00 | 59.6M |
| 2025-09-15 | 4.99 | 5.10 | 4.98 | 5.09 | 66.7M |
| 2025-09-12 | 4.98 | 5.04 | 4.96 | 5.00 | 69.2M |
| 2025-09-11 | 4.90 | 5.02 | 4.89 | 4.99 | 85.5M |
| 2025-09-10 | 4.89 | 4.91 | 4.84 | 4.90 | 30.4M |
| 2025-09-09 | 4.89 | 4.92 | 4.86 | 4.89 | 38.0M |
| 2025-09-08 | 4.82 | 4.95 | 4.82 | 4.90 | 50.6M |
| 2025-09-05 | 4.80 | 4.82 | 4.75 | 4.81 | 31.4M |
| 2025-09-04 | 4.78 | 4.82 | 4.76 | 4.81 | 28.5M |
| 2025-09-03 | 4.84 | 4.85 | 4.76 | 4.78 | 34.8M |
| 2025-09-02 | 4.86 | 4.87 | 4.81 | 4.84 | 31.9M |
| 2025-09-01 | 4.88 | 4.89 | 4.84 | 4.86 | 25.7M |
| 2025-08-29 | 4.89 | 4.91 | 4.85 | 4.87 | 32.0M |
| 2025-08-28 | 4.91 | 4.94 | 4.81 | 4.87 | 54.6M |
| 2025-08-27 | 5.00 | 5.05 | 4.90 | 4.91 | 61.5M |
| 2025-08-26 | 4.93 | 5.06 | 4.91 | 5.01 | 74.9M |
| 2025-08-25 | 4.90 | 4.94 | 4.89 | 4.93 | 43.2M |
| 2025-08-22 | 4.94 | 4.95 | 4.86 | 4.91 | 34.7M |
| 2025-08-21 | 4.90 | 4.94 | 4.88 | 4.89 | 47.1M |
| 2025-08-20 | 4.85 | 4.88 | 4.83 | 4.88 | 27.9M |
| 2025-08-19 | 4.85 | 4.87 | 4.84 | 4.85 | 30.2M |
| 2025-08-18 | 4.85 | 4.87 | 4.84 | 4.86 | 31.0M |
| 2025-08-15 | 4.81 | 4.85 | 4.80 | 4.84 | 26.3M |
| 2025-08-14 | 4.85 | 4.87 | 4.80 | 4.82 | 31.0M |
| 2025-08-13 | 4.87 | 4.89 | 4.83 | 4.86 | 36.3M |
| 2025-08-12 | 4.91 | 4.96 | 4.88 | 4.89 | 34.9M |
| 2025-08-11 | 4.91 | 4.94 | 4.87 | 4.93 | 40.4M |
| 2025-08-08 | 4.86 | 4.90 | 4.86 | 4.90 | 30.6M |
| 2025-08-07 | 4.84 | 4.88 | 4.82 | 4.87 | 27.6M |
| 2025-08-06 | 4.84 | 4.86 | 4.80 | 4.85 | 24.3M |
| 2025-08-05 | 4.84 | 4.86 | 4.83 | 4.84 | 20.0M |
| 2025-08-04 | 4.80 | 4.84 | 4.79 | 4.82 | 23.9M |
| 2025-08-01 | 4.84 | 4.87 | 4.82 | 4.84 | 24.8M |
| 2025-07-31 | 4.90 | 4.91 | 4.82 | 4.84 | 35.6M |
| 2025-07-30 | 4.90 | 4.95 | 4.89 | 4.91 | 34.3M |
| 2025-07-29 | 4.94 | 4.95 | 4.87 | 4.91 | 42.0M |
| 2025-07-28 | 4.97 | 5.01 | 4.93 | 4.95 | 45.4M |
| 2025-07-25 | 5.06 | 5.10 | 4.97 | 4.98 | 39.9M |
| 2025-07-24 | 5.04 | 5.06 | 4.97 | 5.04 | 69.0M |
| 2025-07-23 | 5.21 | 5.22 | 5.04 | 5.06 | 75.6M |
| 2025-07-22 | 4.94 | 5.15 | 4.91 | 5.14 | 116.9M |
| 2025-07-21 | 4.79 | 4.98 | 4.79 | 4.96 | 88.8M |
| 2025-07-18 | 4.76 | 4.80 | 4.76 | 4.80 | 24.1M |
| 2025-07-17 | 4.76 | 4.78 | 4.74 | 4.76 | 23.3M |
| 2025-07-16 | 4.74 | 4.78 | 4.74 | 4.76 | 22.1M |
| 2025-07-15 | 4.83 | 4.83 | 4.73 | 4.74 | 57.9M |
| 2025-07-14 | 4.87 | 4.89 | 4.85 | 4.86 | 26.0M |
| 2025-07-11 | 4.86 | 4.91 | 4.85 | 4.88 | 47.2M |
| 2025-07-10 | 4.87 | 4.88 | 4.82 | 4.86 | 43.7M |
| 2025-07-09 | 4.82 | 4.86 | 4.81 | 4.84 | 47.3M |
| 2025-07-08 | 4.77 | 4.82 | 4.74 | 4.82 | 44.0M |
| 2025-07-07 | 4.80 | 4.81 | 4.76 | 4.78 | 34.7M |
| 2025-07-04 | 4.82 | 4.84 | 4.79 | 4.80 | 26.1M |
| 2025-07-03 | 4.83 | 4.85 | 4.80 | 4.81 | 29.9M |
| 2025-07-02 | 4.76 | 4.82 | 4.75 | 4.81 | 34.9M |
| 2025-07-01 | 4.76 | 4.77 | 4.74 | 4.76 | 11.4M |
| 2025-06-30 | 4.77 | 4.78 | 4.74 | 4.76 | 15.4M |
| 2025-06-27 | 4.77 | 4.80 | 4.76 | 4.76 | 15.7M |
| 2025-06-26 | 4.77 | 4.80 | 4.76 | 4.78 | 17.8M |
| 2025-06-25 | 4.77 | 4.79 | 4.74 | 4.78 | 19.4M |
| 2025-06-24 | 4.73 | 4.77 | 4.71 | 4.77 | 17.3M |
| 2025-06-23 | 4.69 | 4.73 | 4.66 | 4.72 | 14.3M |
| 2025-06-20 | 4.70 | 4.73 | 4.70 | 4.71 | 12.2M |
| 2025-06-19 | 4.77 | 4.77 | 4.70 | 4.71 | 24.5M |
| 2025-06-18 | 4.80 | 4.81 | 4.75 | 4.78 | 21.0M |
| 2025-06-17 | 4.80 | 4.82 | 4.79 | 4.81 | 16.2M |
| 2025-06-16 | 4.79 | 4.81 | 4.78 | 4.80 | 17.3M |
| 2025-06-13 | 4.83 | 4.85 | 4.79 | 4.81 | 26.9M |
| 2025-06-12 | 4.88 | 4.88 | 4.81 | 4.84 | 29.0M |
| 2025-06-11 | 4.80 | 4.90 | 4.80 | 4.89 | 52.4M |
| 2025-06-10 | 4.85 | 4.86 | 4.78 | 4.81 | 26.4M |
| 2025-06-09 | 4.80 | 4.85 | 4.79 | 4.85 | 26.0M |
| 2025-06-06 | 4.79 | 4.81 | 4.78 | 4.80 | 17.6M |
| 2025-06-05 | 4.85 | 4.86 | 4.77 | 4.79 | 35.9M |
| 2025-06-04 | 4.86 | 4.87 | 4.83 | 4.86 | 22.3M |
| 2025-06-03 | 4.83 | 4.88 | 4.81 | 4.86 | 29.1M |
| 2025-05-30 | 4.79 | 4.91 | 4.77 | 4.86 | 51.3M |
| 2025-05-29 | 4.76 | 4.79 | 4.75 | 4.79 | 13.9M |
| 2025-05-28 | 4.79 | 4.79 | 4.76 | 4.76 | 11.0M |
| 2025-05-27 | 4.77 | 4.79 | 4.76 | 4.79 | 17.0M |
| 2025-05-26 | 4.77 | 4.79 | 4.75 | 4.78 | 16.8M |
| 2025-05-23 | 4.80 | 4.82 | 4.76 | 4.77 | 18.6M |
| 2025-05-22 | 4.84 | 4.85 | 4.80 | 4.81 | 24.5M |
| 2025-05-21 | 4.85 | 4.87 | 4.84 | 4.85 | 16.8M |
| 2025-05-20 | 4.83 | 4.88 | 4.82 | 4.87 | 24.1M |
| 2025-05-19 | 4.81 | 4.84 | 4.81 | 4.84 | 16.7M |
| 2025-05-16 | 4.85 | 4.86 | 4.81 | 4.82 | 23.5M |
| 2025-05-15 | 4.86 | 4.89 | 4.85 | 4.85 | 26.5M |
| 2025-05-14 | 4.84 | 4.87 | 4.81 | 4.86 | 28.9M |
| 2025-05-13 | 4.87 | 4.88 | 4.84 | 4.86 | 26.0M |
| 2025-05-12 | 4.87 | 4.88 | 4.83 | 4.86 | 29.7M |
| 2025-05-09 | 4.90 | 4.92 | 4.85 | 4.87 | 27.6M |
| 2025-05-08 | 4.89 | 4.91 | 4.84 | 4.89 | 26.2M |
| 2025-05-07 | 4.89 | 4.92 | 4.88 | 4.90 | 36.7M |
| 2025-05-06 | 4.87 | 4.88 | 4.85 | 4.87 | 33.9M |
| 2025-04-30 | 4.85 | 4.89 | 4.83 | 4.84 | 35.1M |
| 2025-04-29 | 4.88 | 4.88 | 4.81 | 4.84 | 66.4M |
| 2025-04-28 | 5.05 | 5.06 | 5.00 | 5.02 | 34.8M |
| 2025-04-25 | 5.07 | 5.13 | 5.05 | 5.06 | 40.3M |
| 2025-04-24 | 5.02 | 5.10 | 5.01 | 5.08 | 44.4M |
| 2025-04-23 | 5.09 | 5.10 | 5.02 | 5.03 | 37.3M |
| 2025-04-22 | 5.05 | 5.14 | 5.05 | 5.08 | 37.2M |
| 2025-04-21 | 5.07 | 5.09 | 5.00 | 5.09 | 36.9M |
| 2025-04-18 | 5.16 | 5.18 | 5.04 | 5.06 | 50.8M |
| 2025-04-17 | 5.12 | 5.19 | 5.08 | 5.14 | 44.7M |
| 2025-04-16 | 5.17 | 5.28 | 5.07 | 5.15 | 70.0M |
| 2025-04-15 | 5.19 | 5.22 | 5.13 | 5.20 | 57.9M |
| 2025-04-14 | 5.18 | 5.26 | 5.17 | 5.22 | 74.6M |
| 2025-04-11 | 5.36 | 5.36 | 5.18 | 5.18 | 107.7M |
| 2025-04-10 | 5.17 | 5.51 | 5.15 | 5.40 | 176.3M |
| 2025-04-09 | 5.29 | 5.44 | 5.12 | 5.36 | 238.1M |
| 2025-04-08 | 4.81 | 5.27 | 4.81 | 5.27 | 206.2M |
| 2025-04-07 | 4.98 | 5.12 | 4.68 | 4.79 | 139.1M |
| 2025-04-03 | 4.91 | 5.05 | 4.90 | 5.04 | 52.1M |
| 2025-04-02 | 4.92 | 4.96 | 4.90 | 4.94 | 21.6M |
| 2025-04-01 | 4.88 | 4.96 | 4.88 | 4.92 | 31.5M |
| 2025-03-31 | 4.95 | 4.99 | 4.87 | 4.88 | 41.8M |
| 2025-03-28 | 5.05 | 5.05 | 4.96 | 4.98 | 31.7M |
| 2025-03-27 | 5.03 | 5.07 | 5.01 | 5.05 | 34.2M |
| 2025-03-26 | 4.96 | 5.09 | 4.95 | 5.05 | 64.8M |
| 2025-03-25 | 4.91 | 4.97 | 4.88 | 4.97 | 31.4M |
| 2025-03-24 | 4.96 | 4.97 | 4.87 | 4.91 | 36.9M |
| 2025-03-21 | 4.98 | 5.03 | 4.94 | 4.96 | 34.2M |
| 2025-03-20 | 5.01 | 5.04 | 4.98 | 4.99 | 26.4M |
| 2025-03-19 | 5.00 | 5.02 | 4.98 | 5.01 | 25.0M |
| 2025-03-18 | 5.03 | 5.04 | 4.99 | 5.01 | 34.7M |
| 2025-03-17 | 5.04 | 5.09 | 5.02 | 5.03 | 50.3M |
| 2025-03-14 | 4.96 | 5.03 | 4.95 | 5.02 | 57.8M |
| 2025-03-13 | 4.95 | 4.98 | 4.91 | 4.95 | 32.9M |
| 2025-03-12 | 4.97 | 5.00 | 4.94 | 4.95 | 44.5M |
| 2025-03-11 | 4.87 | 5.00 | 4.85 | 5.00 | 74.6M |
| 2025-03-10 | 4.94 | 4.98 | 4.89 | 4.91 | 52.3M |
| 2025-03-07 | 4.85 | 4.88 | 4.83 | 4.86 | 31.6M |
| 2025-03-06 | 4.86 | 4.87 | 4.84 | 4.86 | 32.5M |
| 2025-03-05 | 4.90 | 4.92 | 4.84 | 4.86 | 25.4M |
| 2025-03-04 | 4.86 | 4.90 | 4.82 | 4.89 | 34.1M |
| 2025-03-03 | 4.86 | 4.90 | 4.85 | 4.87 | 28.7M |
| 2025-02-28 | 4.89 | 4.93 | 4.84 | 4.86 | 40.0M |
| 2025-02-27 | 4.90 | 4.91 | 4.87 | 4.90 | 29.7M |
| 2025-02-26 | 4.88 | 4.91 | 4.86 | 4.90 | 30.7M |
| 2025-02-25 | 4.91 | 4.92 | 4.86 | 4.88 | 41.3M |
| 2025-02-24 | 4.97 | 5.03 | 4.93 | 4.95 | 59.1M |
| 2025-02-21 | 4.92 | 4.97 | 4.90 | 4.93 | 34.4M |
| 2025-02-20 | 4.94 | 4.94 | 4.89 | 4.91 | 33.3M |
| 2025-02-19 | 4.89 | 4.99 | 4.86 | 4.96 | 47.3M |
| 2025-02-18 | 4.99 | 5.02 | 4.88 | 4.90 | 41.3M |
| 2025-02-17 | 5.00 | 5.01 | 4.94 | 4.99 | 43.5M |
| 2025-02-14 | 5.05 | 5.07 | 4.98 | 5.00 | 50.2M |
| 2025-02-13 | 4.92 | 5.12 | 4.92 | 5.08 | 97.2M |
| 2025-02-12 | 4.92 | 4.93 | 4.88 | 4.93 | 37.0M |
| 2025-02-11 | 4.97 | 4.97 | 4.89 | 4.92 | 32.2M |
| 2025-02-10 | 4.92 | 4.95 | 4.90 | 4.95 | 45.7M |
| 2025-02-07 | 4.87 | 4.94 | 4.86 | 4.93 | 53.7M |
| 2025-02-06 | 4.86 | 4.89 | 4.82 | 4.88 | 33.4M |
| 2025-02-05 | 4.90 | 4.91 | 4.84 | 4.86 | 29.1M |
| 2025-01-27 | 4.90 | 4.98 | 4.86 | 4.88 | 46.7M |
| 2025-01-24 | 4.86 | 4.90 | 4.85 | 4.89 | 29.5M |
| 2025-01-23 | 4.91 | 4.96 | 4.88 | 4.88 | 27.2M |
| 2025-01-22 | 4.88 | 4.90 | 4.85 | 4.88 | 20.9M |
| 2025-01-21 | 4.96 | 4.96 | 4.88 | 4.91 | 21.7M |
| 2025-01-20 | 4.94 | 4.96 | 4.90 | 4.94 | 23.5M |
| 2025-01-17 | 4.88 | 4.94 | 4.84 | 4.92 | 25.1M |
| 2025-01-16 | 4.90 | 4.96 | 4.86 | 4.90 | 30.4M |
| 2025-01-15 | 4.91 | 4.93 | 4.88 | 4.90 | 25.0M |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.94 | 37.6M |
| 2025-01-13 | 4.78 | 4.81 | 4.73 | 4.81 | 24.9M |
| 2025-01-10 | 4.89 | 4.90 | 4.81 | 4.81 | 25.5M |
| 2025-01-09 | 4.92 | 4.95 | 4.88 | 4.90 | 26.1M |
| 2025-01-08 | 4.90 | 4.93 | 4.81 | 4.90 | 32.2M |
| 2025-01-07 | 4.89 | 4.93 | 4.86 | 4.92 | 28.4M |
| 2025-01-06 | 4.90 | 4.94 | 4.81 | 4.89 | 32.4M |
| 2025-01-03 | 5.05 | 5.09 | 4.88 | 4.90 | 53.1M |
| 2025-01-02 | 5.11 | 5.21 | 5.01 | 5.04 | 50.8M |