4.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.59 | 4.59 | 4.58 | 4.59 | 72.2K |
| 09:35 | 4.60 | 4.61 | 4.60 | 4.60 | 65.5K |
| 09:40 | 4.61 | 4.62 | 4.61 | 4.61 | 119.6K |
| 09:45 | 4.61 | 4.62 | 4.61 | 4.62 | 163.3K |
| 09:50 | 4.62 | 4.62 | 4.61 | 4.61 | 60.9K |
| 09:55 | 4.61 | 4.62 | 4.61 | 4.62 | 65.2K |
| 10:00 | 4.62 | 4.62 | 4.61 | 4.61 | 32.3K |
| 10:05 | 4.61 | 4.62 | 4.61 | 4.61 | 59.5K |
| 10:10 | 4.61 | 4.61 | 4.60 | 4.60 | 32.2K |
| 10:15 | 4.61 | 4.61 | 4.60 | 4.61 | 230.9K |
| 10:20 | 4.61 | 4.61 | 4.61 | 4.61 | 5.5K |
| 10:25 | 4.61 | 4.61 | 4.61 | 4.61 | 83.1K |
| 10:30 | 4.61 | 4.61 | 4.60 | 4.61 | 432.6K |
| 10:35 | 4.61 | 4.61 | 4.60 | 4.60 | 249.3K |
| 10:40 | 4.60 | 4.60 | 4.60 | 4.60 | 115.6K |
| 10:45 | 4.60 | 4.60 | 4.60 | 4.60 | 370.2K |
| 10:50 | 4.60 | 4.62 | 4.60 | 4.62 | 254.5K |
| 10:55 | 4.62 | 4.62 | 4.62 | 4.62 | 167.6K |
| 11:00 | 4.62 | 4.62 | 4.62 | 4.62 | 64.6K |
| 11:05 | 4.62 | 4.62 | 4.61 | 4.62 | 363.3K |
| 11:10 | 4.62 | 4.62 | 4.62 | 4.62 | 50.3K |
| 11:15 | 4.62 | 4.62 | 4.62 | 4.62 | 56.0K |
| 11:20 | 4.63 | 4.63 | 4.63 | 4.63 | 524.2K |
| 11:25 | 4.63 | 4.64 | 4.63 | 4.64 | 368.3K |
| 13:00 | 4.64 | 4.64 | 4.63 | 4.63 | 669.4K |
| 13:05 | 4.63 | 4.63 | 4.63 | 4.63 | 208.9K |
| 13:10 | 4.63 | 4.63 | 4.63 | 4.63 | 102.1K |
| 13:15 | 4.62 | 4.63 | 4.62 | 4.63 | 204.1K |
| 13:20 | 4.63 | 4.63 | 4.63 | 4.63 | 69.0K |
| 13:25 | 4.63 | 4.63 | 4.63 | 4.63 | 87.3K |
| 13:30 | 4.63 | 4.64 | 4.63 | 4.64 | 59.9K |
| 13:35 | 4.64 | 4.64 | 4.64 | 4.64 | 218.7K |
| 13:40 | 4.64 | 4.64 | 4.64 | 4.64 | 106.7K |
| 13:45 | 4.64 | 4.65 | 4.64 | 4.65 | 218.9K |
| 13:50 | 4.64 | 4.65 | 4.64 | 4.65 | 99.4K |
| 13:55 | 4.65 | 4.65 | 4.64 | 4.64 | 104.2K |
| 14:00 | 4.64 | 4.65 | 4.64 | 4.65 | 120.1K |
| 14:05 | 4.64 | 4.65 | 4.64 | 4.65 | 8.2K |
| 14:10 | 4.64 | 4.64 | 4.64 | 4.64 | 6.8K |
| 14:15 | 4.64 | 4.65 | 4.64 | 4.64 | 88.1K |
| 14:20 | 4.64 | 4.64 | 4.64 | 4.64 | 147.6K |
| 14:25 | 4.64 | 4.64 | 4.64 | 4.64 | 155.9K |
| 14:30 | 4.64 | 4.64 | 4.64 | 4.64 | 173.7K |
| 14:35 | 4.64 | 4.65 | 4.64 | 4.65 | 110.7K |
| 14:40 | 4.65 | 4.65 | 4.65 | 4.65 | 322.5K |
| 14:45 | 4.65 | 4.65 | 4.65 | 4.65 | 87.2K |
| 14:50 | 4.65 | 4.65 | 4.65 | 4.65 | 172.8K |
| 14:55 | 4.65 | 4.65 | 4.65 | 4.65 | 14.1K |
| 15:00 | 4.65 | 4.65 | 4.65 | 4.65 | 25.0K |
| 15:40 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.69 | 4.69 | 4.65 | 4.65 | 6.5M |
| 2025-09-25 | 4.65 | 4.71 | 4.65 | 4.69 | 8.1M |
| 2025-09-24 | 4.59 | 4.65 | 4.58 | 4.65 | 7.6M |
| 2025-09-23 | 4.61 | 4.64 | 4.55 | 4.61 | 8.5M |
| 2025-09-22 | 4.60 | 4.61 | 4.58 | 4.61 | 6.6M |
| 2025-09-19 | 4.60 | 4.62 | 4.58 | 4.60 | 7.7M |
| 2025-09-18 | 4.64 | 4.67 | 4.55 | 4.59 | 13.6M |
| 2025-09-17 | 4.61 | 4.65 | 4.59 | 4.64 | 7.5M |
| 2025-09-16 | 4.63 | 4.64 | 4.58 | 4.61 | 7.6M |
| 2025-09-15 | 4.62 | 4.66 | 4.61 | 4.63 | 6.4M |
| 2025-09-12 | 4.62 | 4.66 | 4.61 | 4.62 | 8.1M |
| 2025-09-11 | 4.53 | 4.65 | 4.51 | 4.65 | 14.7M |
| 2025-09-10 | 4.52 | 4.55 | 4.50 | 4.53 | 5.9M |
| 2025-09-09 | 4.54 | 4.56 | 4.50 | 4.52 | 7.1M |
| 2025-09-08 | 4.55 | 4.57 | 4.52 | 4.55 | 7.6M |
| 2025-09-05 | 4.46 | 4.56 | 4.43 | 4.55 | 11.7M |
| 2025-09-04 | 4.53 | 4.55 | 4.43 | 4.46 | 15.0M |
| 2025-09-03 | 4.63 | 4.63 | 4.51 | 4.53 | 14.2M |
| 2025-09-02 | 4.62 | 4.63 | 4.55 | 4.58 | 14.0M |
| 2025-09-01 | 4.60 | 4.65 | 4.57 | 4.62 | 10.1M |
| 2025-08-29 | 4.55 | 4.61 | 4.54 | 4.60 | 14.2M |
| 2025-08-28 | 4.45 | 4.55 | 4.45 | 4.55 | 10.5M |
| 2025-08-27 | 4.56 | 4.58 | 4.47 | 4.47 | 12.0M |
| 2025-08-26 | 4.55 | 4.57 | 4.51 | 4.53 | 10.1M |
| 2025-08-25 | 4.52 | 4.66 | 4.50 | 4.56 | 20.2M |
| 2025-08-22 | 4.38 | 4.49 | 4.38 | 4.49 | 8.3M |
| 2025-08-21 | 4.37 | 4.41 | 4.36 | 4.38 | 7.0M |
| 2025-08-20 | 4.29 | 4.37 | 4.28 | 4.37 | 6.1M |
| 2025-08-19 | 4.35 | 4.36 | 4.30 | 4.31 | 5.6M |
| 2025-08-18 | 4.30 | 4.36 | 4.28 | 4.34 | 5.8M |
| 2025-08-15 | 4.25 | 4.30 | 4.23 | 4.29 | 3.1M |
| 2025-08-14 | 4.26 | 4.30 | 4.25 | 4.25 | 5.7M |
| 2025-08-13 | 4.22 | 4.27 | 4.22 | 4.26 | 5.0M |
| 2025-08-12 | 4.22 | 4.24 | 4.20 | 4.22 | 3.0M |
| 2025-08-11 | 4.18 | 4.22 | 4.18 | 4.20 | 2.7M |
| 2025-08-08 | 4.19 | 4.21 | 4.18 | 4.18 | 1.0M |
| 2025-08-07 | 4.17 | 4.22 | 4.08 | 4.19 | 2.7M |
| 2025-08-06 | 4.18 | 4.22 | 4.16 | 4.19 | 1.6M |
| 2025-08-05 | 4.15 | 4.18 | 4.15 | 4.18 | 2.2M |
| 2025-08-04 | 4.12 | 4.15 | 4.09 | 4.15 | 1.8M |
| 2025-08-01 | 4.15 | 4.17 | 4.12 | 4.13 | 2.1M |
| 2025-07-31 | 4.23 | 4.23 | 4.14 | 4.15 | 3.7M |
| 2025-07-30 | 4.23 | 4.26 | 4.20 | 4.23 | 3.4M |
| 2025-07-29 | 4.21 | 4.23 | 4.19 | 4.23 | 5.0M |
| 2025-07-28 | 4.21 | 4.22 | 4.19 | 4.21 | 4.7M |
| 2025-07-25 | 4.23 | 4.23 | 4.19 | 4.20 | 2.2M |
| 2025-07-24 | 4.20 | 4.24 | 4.19 | 4.23 | 3.1M |
| 2025-07-23 | 4.21 | 4.23 | 4.18 | 4.20 | 6.8M |
| 2025-07-22 | 4.15 | 4.19 | 4.14 | 4.19 | 2.5M |
| 2025-07-21 | 4.15 | 4.15 | 4.13 | 4.15 | 3.0M |
| 2025-07-18 | 4.10 | 4.13 | 4.10 | 4.13 | 5.0M |
| 2025-07-17 | 4.07 | 4.10 | 4.07 | 4.10 | 2.3M |
| 2025-07-16 | 4.07 | 4.11 | 4.05 | 4.06 | 4.5M |
| 2025-07-15 | 4.07 | 4.11 | 4.05 | 4.07 | 3.0M |
| 2025-07-14 | 4.08 | 4.09 | 4.07 | 4.07 | 1.5M |
| 2025-07-11 | 4.06 | 4.13 | 4.06 | 4.08 | 4.2M |
| 2025-07-10 | 4.04 | 4.09 | 4.04 | 4.06 | 3.3M |
| 2025-07-09 | 4.04 | 4.07 | 4.04 | 4.04 | 1.6M |
| 2025-07-08 | 4.01 | 4.05 | 4.01 | 4.04 | 4.8M |
| 2025-07-07 | 4.03 | 4.03 | 4.00 | 4.01 | 6.7M |
| 2025-07-04 | 4.01 | 4.06 | 4.00 | 4.03 | 7.9M |
| 2025-07-03 | 3.99 | 4.01 | 3.99 | 4.01 | 3.7M |
| 2025-07-02 | 3.98 | 3.99 | 3.97 | 3.99 | 3.5M |
| 2025-07-01 | 3.96 | 3.99 | 3.96 | 3.98 | 6.1M |
| 2025-06-30 | 3.97 | 3.98 | 3.95 | 3.98 | 11.4M |
| 2025-06-27 | 3.99 | 4.01 | 3.95 | 3.97 | 31.4M |
| 2025-06-26 | 3.99 | 4.00 | 3.97 | 3.99 | 4.4M |
| 2025-06-25 | 3.93 | 4.00 | 3.93 | 3.99 | 5.4M |
| 2025-06-24 | 3.89 | 3.95 | 3.88 | 3.93 | 6.7M |
| 2025-06-23 | 3.88 | 3.90 | 3.86 | 3.89 | 2.3M |
| 2025-06-20 | 3.88 | 3.89 | 3.87 | 3.88 | 2.7M |
| 2025-06-19 | 3.89 | 3.90 | 3.86 | 3.88 | 5.1M |
| 2025-06-18 | 3.89 | 3.90 | 3.88 | 3.90 | 1.5M |
| 2025-06-17 | 3.90 | 3.90 | 3.88 | 3.90 | 1.7M |
| 2025-06-16 | 3.89 | 3.90 | 3.88 | 3.90 | 3.0M |
| 2025-06-13 | 3.91 | 3.91 | 3.88 | 3.89 | 4.3M |
| 2025-06-12 | 3.91 | 3.93 | 3.89 | 3.91 | 2.9M |
| 2025-06-11 | 3.88 | 3.93 | 3.88 | 3.91 | 3.4M |
| 2025-06-10 | 3.90 | 3.91 | 3.86 | 3.88 | 3.7M |
| 2025-06-09 | 3.89 | 3.91 | 3.89 | 3.90 | 2.6M |
| 2025-06-06 | 3.91 | 3.91 | 3.88 | 3.89 | 1.1M |
| 2025-06-05 | 3.88 | 3.90 | 3.86 | 3.89 | 2.4M |
| 2025-06-04 | 3.86 | 3.89 | 3.86 | 3.88 | 1.7M |
| 2025-06-03 | 3.85 | 3.88 | 3.85 | 3.86 | 1.6M |
| 2025-05-30 | 3.87 | 3.87 | 3.84 | 3.86 | 3.5M |
| 2025-05-29 | 3.85 | 3.89 | 3.84 | 3.87 | 4.9M |
| 2025-05-28 | 3.85 | 3.86 | 3.83 | 3.85 | 2.4M |
| 2025-05-27 | 3.87 | 3.89 | 3.85 | 3.85 | 3.0M |
| 2025-05-26 | 3.89 | 3.90 | 3.86 | 3.87 | 2.9M |
| 2025-05-23 | 3.92 | 3.94 | 3.89 | 3.89 | 6.4M |
| 2025-05-22 | 3.92 | 3.93 | 3.90 | 3.92 | 3.3M |
| 2025-05-21 | 3.90 | 3.93 | 3.90 | 3.92 | 2.8M |
| 2025-05-20 | 3.88 | 3.92 | 3.88 | 3.91 | 3.8M |
| 2025-05-19 | 3.87 | 3.89 | 3.87 | 3.88 | 4.1M |
| 2025-05-16 | 3.91 | 3.91 | 3.88 | 3.89 | 3.2M |
| 2025-05-15 | 3.95 | 3.95 | 3.91 | 3.92 | 5.7M |
| 2025-05-14 | 3.90 | 3.96 | 3.90 | 3.95 | 6.8M |
| 2025-05-13 | 3.93 | 3.93 | 3.89 | 3.90 | 6.2M |
| 2025-05-12 | 3.85 | 3.89 | 3.85 | 3.89 | 9.2M |
| 2025-05-09 | 3.85 | 3.85 | 3.84 | 3.85 | 3.0M |
| 2025-05-08 | 3.82 | 3.87 | 3.82 | 3.85 | 4.8M |
| 2025-05-07 | 3.88 | 3.88 | 3.82 | 3.83 | 4.0M |
| 2025-05-06 | 3.77 | 3.81 | 3.77 | 3.81 | 5.8M |
| 2025-04-30 | 3.77 | 3.79 | 3.77 | 3.77 | 3.4M |
| 2025-04-29 | 3.78 | 3.79 | 3.77 | 3.77 | 3.7M |
| 2025-04-28 | 3.79 | 3.79 | 3.77 | 3.78 | 6.9M |
| 2025-04-25 | 3.79 | 3.80 | 3.78 | 3.78 | 6.5M |
| 2025-04-24 | 3.79 | 3.81 | 3.77 | 3.79 | 5.0M |
| 2025-04-23 | 3.79 | 3.81 | 3.78 | 3.79 | 6.8M |
| 2025-04-22 | 3.78 | 3.80 | 3.78 | 3.78 | 4.6M |
| 2025-04-21 | 3.77 | 3.79 | 3.75 | 3.78 | 7.0M |
| 2025-04-18 | 3.76 | 3.78 | 3.75 | 3.77 | 4.1M |
| 2025-04-17 | 3.74 | 3.78 | 3.74 | 3.77 | 7.5M |
| 2025-04-16 | 3.75 | 3.77 | 3.72 | 3.76 | 4.8M |
| 2025-04-15 | 3.75 | 3.75 | 3.73 | 3.75 | 2.5M |
| 2025-04-14 | 3.76 | 3.77 | 3.75 | 3.75 | 10.0M |
| 2025-04-11 | 3.72 | 3.76 | 3.70 | 3.74 | 13.9M |
| 2025-04-10 | 3.72 | 3.75 | 3.69 | 3.72 | 17.9M |
| 2025-04-09 | 3.63 | 3.68 | 3.57 | 3.66 | 30.0M |
| 2025-04-08 | 3.61 | 3.67 | 3.58 | 3.65 | 50.5M |
| 2025-04-07 | 3.67 | 3.90 | 3.56 | 3.60 | 32.8M |
| 2025-04-03 | 3.86 | 3.88 | 3.85 | 3.87 | 22.2M |
| 2025-04-02 | 3.89 | 3.90 | 3.88 | 3.89 | 37.5M |
| 2025-04-01 | 3.89 | 3.90 | 3.88 | 3.89 | 7.8M |
| 2025-03-31 | 3.91 | 3.92 | 3.86 | 3.89 | 13.2M |
| 2025-03-28 | 3.94 | 3.94 | 3.91 | 3.92 | 8.2M |
| 2025-03-27 | 3.93 | 3.95 | 3.90 | 3.93 | 7.6M |
| 2025-03-26 | 3.94 | 3.94 | 3.90 | 3.92 | 13.7M |
| 2025-03-25 | 3.95 | 3.95 | 3.93 | 3.94 | 7.1M |
| 2025-03-24 | 3.91 | 3.94 | 3.91 | 3.93 | 7.1M |
| 2025-03-21 | 1.01 | 1.02 | 1.00 | 1.00 | 24.3M |
| 2025-03-20 | 1.02 | 1.02 | 1.01 | 1.01 | 24.0M |
| 2025-03-19 | 1.02 | 1.03 | 1.01 | 1.02 | 26.6M |
| 2025-03-18 | 1.02 | 1.03 | 1.02 | 1.02 | 47.6M |
| 2025-03-17 | 1.02 | 1.03 | 1.02 | 1.02 | 42.4M |
| 2025-03-14 | 1.00 | 1.03 | 1.00 | 1.02 | 128.3M |
| 2025-03-13 | 1.00 | 1.01 | 0.99 | 1.00 | 68.8M |
| 2025-03-12 | 1.01 | 1.01 | 1.00 | 1.00 | 50.8M |
| 2025-03-11 | 0.99 | 1.00 | 0.99 | 1.00 | 59.2M |
| 2025-03-10 | 1.01 | 1.01 | 0.99 | 1.00 | 194.0M |