4.17
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.27 | 4.33 | 4.26 | 4.28 | 26,362.1K |
| 09:35 | 4.28 | 4.29 | 4.25 | 4.26 | 14,536.6K |
| 09:40 | 4.26 | 4.27 | 4.25 | 4.26 | 6,528.3K |
| 09:45 | 4.26 | 4.26 | 4.22 | 4.22 | 11,061.7K |
| 09:50 | 4.24 | 4.24 | 4.20 | 4.20 | 8,687.2K |
| 09:55 | 4.20 | 4.22 | 4.20 | 4.21 | 5,883.0K |
| 10:00 | 4.22 | 4.22 | 4.20 | 4.21 | 5,871.4K |
| 10:05 | 4.21 | 4.24 | 4.20 | 4.24 | 3,304.4K |
| 10:10 | 4.23 | 4.23 | 4.21 | 4.22 | 2,559.5K |
| 10:15 | 4.21 | 4.23 | 4.21 | 4.22 | 2,547.6K |
| 10:20 | 4.21 | 4.23 | 4.21 | 4.23 | 2,652.8K |
| 10:25 | 4.22 | 4.24 | 4.22 | 4.24 | 1,565.6K |
| 10:30 | 4.24 | 4.24 | 4.22 | 4.23 | 1,941.2K |
| 10:35 | 4.23 | 4.24 | 4.22 | 4.22 | 1,749.6K |
| 10:40 | 4.22 | 4.24 | 4.22 | 4.23 | 1,587.0K |
| 10:45 | 4.23 | 4.24 | 4.23 | 4.23 | 1,153.9K |
| 10:50 | 4.23 | 4.25 | 4.23 | 4.25 | 1,117.3K |
| 10:55 | 4.25 | 4.25 | 4.24 | 4.24 | 1,392.5K |
| 11:00 | 4.24 | 4.25 | 4.23 | 4.24 | 1,786.7K |
| 11:05 | 4.24 | 4.25 | 4.23 | 4.23 | 1,374.4K |
| 11:10 | 4.24 | 4.24 | 4.23 | 4.24 | 1,567.1K |
| 11:15 | 4.24 | 4.24 | 4.23 | 4.23 | 731.0K |
| 11:20 | 4.24 | 4.24 | 4.22 | 4.22 | 1,325.7K |
| 11:25 | 4.23 | 4.23 | 4.22 | 4.23 | 699.3K |
| 13:00 | 4.23 | 4.23 | 4.21 | 4.21 | 2,880.7K |
| 13:05 | 4.21 | 4.22 | 4.21 | 4.21 | 979.9K |
| 13:10 | 4.21 | 4.22 | 4.21 | 4.22 | 1,253.8K |
| 13:15 | 4.22 | 4.22 | 4.21 | 4.22 | 934.9K |
| 13:20 | 4.22 | 4.24 | 4.21 | 4.23 | 1,754.4K |
| 13:25 | 4.23 | 4.23 | 4.21 | 4.22 | 2,188.1K |
| 13:30 | 4.22 | 4.22 | 4.21 | 4.21 | 1,775.1K |
| 13:35 | 4.22 | 4.22 | 4.20 | 4.22 | 1,544.4K |
| 13:40 | 4.21 | 4.22 | 4.21 | 4.22 | 827.2K |
| 13:45 | 4.22 | 4.23 | 4.21 | 4.23 | 2,100.1K |
| 13:50 | 4.23 | 4.23 | 4.20 | 4.20 | 2,836.4K |
| 13:55 | 4.21 | 4.21 | 4.20 | 4.20 | 1,875.8K |
| 14:00 | 4.20 | 4.21 | 4.19 | 4.20 | 7,714.4K |
| 14:05 | 4.20 | 4.21 | 4.19 | 4.20 | 1,037.5K |
| 14:10 | 4.20 | 4.21 | 4.19 | 4.20 | 1,207.3K |
| 14:15 | 4.20 | 4.20 | 4.19 | 4.20 | 1,321.8K |
| 14:20 | 4.20 | 4.21 | 4.19 | 4.20 | 1,723.1K |
| 14:25 | 4.20 | 4.21 | 4.19 | 4.21 | 1,688.6K |
| 14:30 | 4.20 | 4.21 | 4.19 | 4.19 | 1,640.0K |
| 14:35 | 4.20 | 4.20 | 4.19 | 4.19 | 1,879.8K |
| 14:40 | 4.19 | 4.21 | 4.19 | 4.20 | 2,224.2K |
| 14:45 | 4.21 | 4.22 | 4.20 | 4.21 | 2,190.2K |
| 14:50 | 4.21 | 4.21 | 4.19 | 4.20 | 3,407.4K |
| 14:55 | 4.20 | 4.20 | 4.19 | 4.19 | 2,054.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.19 | 4.27 | 4.13 | 4.17 | 99.1M |
| 2025-09-26 | 4.27 | 4.34 | 4.18 | 4.19 | 158.4M |
| 2025-09-25 | 4.14 | 4.41 | 4.14 | 4.36 | 262.3M |
| 2025-09-24 | 4.20 | 4.20 | 4.06 | 4.16 | 129.2M |
| 2025-09-23 | 4.08 | 4.25 | 3.99 | 4.24 | 196.8M |
| 2025-09-22 | 4.11 | 4.11 | 4.02 | 4.08 | 63.5M |
| 2025-09-19 | 4.14 | 4.16 | 4.02 | 4.04 | 78.7M |
| 2025-09-18 | 4.24 | 4.24 | 4.06 | 4.11 | 123.7M |
| 2025-09-17 | 4.21 | 4.31 | 4.16 | 4.26 | 103.2M |
| 2025-09-16 | 4.20 | 4.23 | 4.14 | 4.21 | 86.6M |
| 2025-09-15 | 4.25 | 4.30 | 4.15 | 4.22 | 101.9M |
| 2025-09-12 | 4.16 | 4.34 | 4.12 | 4.24 | 211.8M |
| 2025-09-11 | 3.98 | 4.15 | 3.93 | 4.14 | 131.5M |
| 2025-09-10 | 3.99 | 4.03 | 3.95 | 3.98 | 51.2M |
| 2025-09-09 | 4.02 | 4.06 | 3.96 | 3.98 | 73.3M |
| 2025-09-08 | 4.03 | 4.08 | 3.99 | 4.02 | 77.2M |
| 2025-09-05 | 3.92 | 4.04 | 3.90 | 4.03 | 87.9M |
| 2025-09-04 | 3.99 | 4.06 | 3.84 | 3.91 | 111.2M |
| 2025-09-03 | 4.06 | 4.10 | 3.94 | 3.96 | 91.2M |
| 2025-09-02 | 4.15 | 4.15 | 4.01 | 4.06 | 112.0M |
| 2025-09-01 | 4.15 | 4.19 | 4.11 | 4.15 | 94.5M |
| 2025-08-29 | 4.25 | 4.25 | 4.12 | 4.15 | 90.6M |
| 2025-08-28 | 4.15 | 4.21 | 4.02 | 4.20 | 158.1M |
| 2025-08-27 | 4.33 | 4.37 | 4.15 | 4.16 | 188.0M |
| 2025-08-26 | 4.37 | 4.39 | 4.29 | 4.33 | 135.0M |
| 2025-08-25 | 4.53 | 4.53 | 4.36 | 4.39 | 218.7M |
| 2025-08-22 | 4.47 | 4.57 | 4.40 | 4.48 | 190.9M |
| 2025-08-21 | 4.57 | 4.74 | 4.40 | 4.43 | 252.1M |
| 2025-08-20 | 4.68 | 4.89 | 4.52 | 4.64 | 302.2M |
| 2025-08-19 | 4.59 | 5.04 | 4.39 | 4.78 | 467.7M |
| 2025-08-18 | 4.80 | 4.80 | 4.51 | 4.60 | 491.3M |
| 2025-08-15 | 4.34 | 4.74 | 4.27 | 4.74 | 553.2M |
| 2025-08-14 | 4.32 | 4.66 | 4.31 | 4.31 | 533.0M |
| 2025-08-13 | 4.13 | 4.29 | 4.12 | 4.24 | 227.6M |
| 2025-08-12 | 4.01 | 4.30 | 3.98 | 4.19 | 290.2M |
| 2025-08-11 | 3.96 | 4.03 | 3.86 | 4.02 | 147.6M |
| 2025-08-08 | 3.95 | 4.05 | 3.94 | 4.00 | 152.9M |
| 2025-08-07 | 3.93 | 4.05 | 3.91 | 3.96 | 187.9M |
| 2025-08-06 | 3.79 | 4.03 | 3.77 | 3.95 | 302.8M |
| 2025-08-05 | 3.59 | 3.96 | 3.56 | 3.89 | 384.5M |
| 2025-08-04 | 3.50 | 3.61 | 3.47 | 3.60 | 79.8M |
| 2025-08-01 | 3.66 | 3.68 | 3.52 | 3.53 | 123.4M |
| 2025-07-31 | 3.60 | 3.69 | 3.52 | 3.63 | 177.2M |
| 2025-07-30 | 3.58 | 3.73 | 3.56 | 3.62 | 269.2M |
| 2025-07-29 | 3.36 | 3.55 | 3.35 | 3.53 | 174.0M |
| 2025-07-28 | 3.40 | 3.41 | 3.36 | 3.37 | 54.2M |
| 2025-07-25 | 3.43 | 3.44 | 3.39 | 3.41 | 45.1M |
| 2025-07-24 | 3.38 | 3.43 | 3.37 | 3.43 | 59.1M |
| 2025-07-23 | 3.41 | 3.45 | 3.38 | 3.38 | 78.7M |
| 2025-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | 48.3M |
| 2025-07-21 | 3.39 | 3.44 | 3.38 | 3.43 | 61.3M |
| 2025-07-18 | 3.38 | 3.40 | 3.35 | 3.37 | 39.7M |
| 2025-07-17 | 3.36 | 3.39 | 3.35 | 3.39 | 37.5M |
| 2025-07-16 | 3.39 | 3.42 | 3.35 | 3.37 | 44.2M |
| 2025-07-15 | 3.41 | 3.44 | 3.34 | 3.39 | 65.1M |
| 2025-07-14 | 3.46 | 3.46 | 3.40 | 3.41 | 64.6M |
| 2025-07-11 | 3.45 | 3.49 | 3.41 | 3.46 | 99.5M |
| 2025-07-10 | 3.38 | 3.56 | 3.38 | 3.50 | 159.6M |
| 2025-07-09 | 3.48 | 3.48 | 3.38 | 3.40 | 85.9M |
| 2025-07-08 | 3.31 | 3.47 | 3.30 | 3.46 | 152.9M |
| 2025-07-07 | 3.29 | 3.33 | 3.29 | 3.32 | 34.3M |
| 2025-07-04 | 3.35 | 3.38 | 3.31 | 3.32 | 64.1M |
| 2025-07-03 | 3.33 | 3.43 | 3.32 | 3.34 | 51.3M |
| 2025-07-02 | 3.32 | 3.35 | 3.29 | 3.33 | 48.4M |
| 2025-07-01 | 3.33 | 3.35 | 3.30 | 3.34 | 55.9M |
| 2025-06-30 | 3.39 | 3.40 | 3.32 | 3.34 | 63.4M |
| 2025-06-27 | 3.28 | 3.36 | 3.28 | 3.34 | 89.0M |
| 2025-06-26 | 3.23 | 3.38 | 3.23 | 3.29 | 108.7M |
| 2025-06-25 | 3.23 | 3.25 | 3.19 | 3.23 | 41.5M |
| 2025-06-24 | 3.16 | 3.22 | 3.15 | 3.22 | 41.8M |
| 2025-06-23 | 3.12 | 3.16 | 3.09 | 3.15 | 33.9M |
| 2025-06-20 | 3.16 | 3.19 | 3.13 | 3.13 | 34.8M |
| 2025-06-19 | 3.21 | 3.28 | 3.16 | 3.17 | 58.4M |
| 2025-06-18 | 3.22 | 3.23 | 3.17 | 3.21 | 36.5M |
| 2025-06-17 | 3.28 | 3.29 | 3.21 | 3.23 | 45.2M |
| 2025-06-16 | 3.25 | 3.32 | 3.22 | 3.27 | 45.3M |
| 2025-06-13 | 3.35 | 3.37 | 3.25 | 3.25 | 82.7M |
| 2025-06-12 | 3.33 | 3.40 | 3.28 | 3.38 | 110.8M |
| 2025-06-11 | 3.30 | 3.38 | 3.29 | 3.33 | 69.2M |
| 2025-06-10 | 3.34 | 3.42 | 3.26 | 3.30 | 85.0M |
| 2025-06-09 | 3.35 | 3.37 | 3.29 | 3.34 | 72.0M |
| 2025-06-06 | 3.33 | 3.44 | 3.30 | 3.32 | 86.9M |
| 2025-06-05 | 3.27 | 3.38 | 3.22 | 3.33 | 133.3M |
| 2025-06-04 | 3.14 | 3.35 | 3.14 | 3.30 | 152.3M |
| 2025-06-03 | 3.12 | 3.15 | 3.12 | 3.14 | 29.0M |
| 2025-05-30 | 3.19 | 3.23 | 3.13 | 3.14 | 65.2M |
| 2025-05-29 | 3.18 | 3.37 | 3.16 | 3.25 | 100.5M |
| 2025-05-28 | 3.15 | 3.17 | 3.12 | 3.13 | 26.3M |
| 2025-05-27 | 3.20 | 3.20 | 3.13 | 3.15 | 29.7M |
| 2025-05-26 | 3.12 | 3.19 | 3.10 | 3.19 | 33.9M |
| 2025-05-23 | 3.21 | 3.22 | 3.12 | 3.12 | 46.7M |
| 2025-05-22 | 3.23 | 3.29 | 3.20 | 3.21 | 44.9M |
| 2025-05-21 | 3.28 | 3.32 | 3.23 | 3.26 | 62.3M |
| 2025-05-20 | 3.26 | 3.29 | 3.23 | 3.29 | 43.3M |
| 2025-05-19 | 3.25 | 3.27 | 3.20 | 3.26 | 39.2M |
| 2025-05-16 | 3.22 | 3.29 | 3.21 | 3.25 | 37.5M |
| 2025-05-15 | 3.29 | 3.29 | 3.23 | 3.23 | 46.7M |
| 2025-05-14 | 3.29 | 3.35 | 3.28 | 3.30 | 50.6M |
| 2025-05-13 | 3.39 | 3.41 | 3.29 | 3.29 | 57.7M |
| 2025-05-12 | 3.31 | 3.37 | 3.27 | 3.35 | 86.4M |
| 2025-05-09 | 3.37 | 3.37 | 3.26 | 3.30 | 108.1M |
| 2025-05-08 | 3.23 | 3.49 | 3.23 | 3.44 | 175.9M |
| 2025-05-07 | 3.27 | 3.31 | 3.21 | 3.25 | 75.8M |
| 2025-05-06 | 3.14 | 3.25 | 3.13 | 3.25 | 81.6M |
| 2025-04-30 | 3.08 | 3.14 | 3.06 | 3.11 | 49.6M |
| 2025-04-29 | 3.05 | 3.10 | 3.02 | 3.08 | 42.8M |
| 2025-04-28 | 3.10 | 3.12 | 3.04 | 3.05 | 41.7M |
| 2025-04-25 | 3.07 | 3.14 | 3.07 | 3.09 | 62.1M |
| 2025-04-24 | 3.12 | 3.15 | 3.06 | 3.07 | 58.7M |
| 2025-04-23 | 3.09 | 3.13 | 3.08 | 3.10 | 44.3M |
| 2025-04-22 | 3.11 | 3.12 | 3.07 | 3.08 | 40.9M |
| 2025-04-21 | 3.07 | 3.12 | 3.03 | 3.12 | 46.4M |
| 2025-04-18 | 3.02 | 3.08 | 3.00 | 3.07 | 45.7M |
| 2025-04-17 | 3.03 | 3.08 | 3.02 | 3.02 | 38.1M |
| 2025-04-16 | 3.10 | 3.11 | 3.00 | 3.05 | 46.9M |
| 2025-04-15 | 3.16 | 3.16 | 3.08 | 3.12 | 52.6M |
| 2025-04-14 | 3.14 | 3.19 | 3.12 | 3.15 | 81.2M |
| 2025-04-11 | 3.04 | 3.15 | 3.01 | 3.10 | 113.3M |
| 2025-04-10 | 2.98 | 3.08 | 2.98 | 3.00 | 90.0M |
| 2025-04-09 | 2.77 | 2.95 | 2.57 | 2.93 | 120.9M |
| 2025-04-08 | 2.85 | 2.97 | 2.74 | 2.86 | 121.0M |
| 2025-04-07 | 3.15 | 3.15 | 3.03 | 3.03 | 56.1M |
| 2025-04-03 | 3.36 | 3.41 | 3.33 | 3.37 | 46.9M |
| 2025-04-02 | 3.37 | 3.41 | 3.35 | 3.39 | 41.0M |
| 2025-04-01 | 3.42 | 3.43 | 3.37 | 3.38 | 55.6M |
| 2025-03-31 | 3.44 | 3.45 | 3.31 | 3.40 | 94.5M |
| 2025-03-28 | 3.60 | 3.61 | 3.50 | 3.51 | 72.8M |
| 2025-03-27 | 3.71 | 3.72 | 3.60 | 3.61 | 82.6M |
| 2025-03-26 | 3.75 | 3.81 | 3.73 | 3.73 | 65.4M |
| 2025-03-25 | 3.74 | 3.79 | 3.71 | 3.76 | 63.3M |
| 2025-03-24 | 3.86 | 3.88 | 3.67 | 3.74 | 111.0M |
| 2025-03-21 | 3.90 | 3.92 | 3.84 | 3.86 | 86.9M |
| 2025-03-20 | 3.88 | 3.94 | 3.88 | 3.92 | 78.5M |
| 2025-03-19 | 3.98 | 3.99 | 3.90 | 3.91 | 82.5M |
| 2025-03-18 | 4.00 | 4.02 | 3.95 | 3.97 | 130.6M |
| 2025-03-17 | 3.90 | 4.18 | 3.90 | 4.03 | 248.2M |
| 2025-03-14 | 3.85 | 3.90 | 3.80 | 3.89 | 86.5M |
| 2025-03-13 | 3.92 | 3.95 | 3.80 | 3.85 | 116.3M |
| 2025-03-12 | 3.92 | 3.98 | 3.92 | 3.94 | 119.9M |
| 2025-03-11 | 3.89 | 3.92 | 3.85 | 3.92 | 80.9M |
| 2025-03-10 | 3.94 | 4.00 | 3.91 | 3.94 | 86.2M |
| 2025-03-07 | 3.94 | 4.02 | 3.91 | 3.92 | 130.9M |
| 2025-03-06 | 3.88 | 3.98 | 3.87 | 3.97 | 148.7M |
| 2025-03-05 | 3.86 | 3.89 | 3.81 | 3.88 | 92.2M |
| 2025-03-04 | 3.83 | 3.89 | 3.80 | 3.89 | 81.7M |
| 2025-03-03 | 3.89 | 3.93 | 3.81 | 3.87 | 103.7M |
| 2025-02-28 | 4.08 | 4.08 | 3.85 | 3.86 | 214.5M |
| 2025-02-27 | 4.23 | 4.36 | 4.10 | 4.16 | 241.9M |
| 2025-02-26 | 4.05 | 4.38 | 3.99 | 4.24 | 335.5M |
| 2025-02-25 | 4.10 | 4.18 | 4.03 | 4.08 | 241.4M |
| 2025-02-24 | 4.00 | 4.26 | 3.91 | 4.20 | 400.5M |
| 2025-02-21 | 3.91 | 4.05 | 3.84 | 4.00 | 284.6M |
| 2025-02-20 | 3.85 | 4.03 | 3.83 | 3.93 | 192.9M |
| 2025-02-19 | 3.84 | 3.89 | 3.77 | 3.88 | 162.6M |
| 2025-02-18 | 3.89 | 3.99 | 3.80 | 3.83 | 188.1M |
| 2025-02-17 | 3.78 | 3.95 | 3.75 | 3.92 | 192.7M |
| 2025-02-14 | 3.89 | 3.98 | 3.81 | 3.84 | 192.4M |
| 2025-02-13 | 4.08 | 4.10 | 3.93 | 3.93 | 310.3M |
| 2025-02-12 | 4.11 | 4.18 | 4.00 | 4.15 | 376.7M |
| 2025-02-11 | 3.99 | 4.29 | 3.96 | 4.22 | 530.4M |
| 2025-02-10 | 3.88 | 4.10 | 3.88 | 3.99 | 353.0M |
| 2025-02-07 | 3.91 | 4.06 | 3.84 | 3.94 | 460.3M |
| 2025-02-06 | 3.82 | 4.00 | 3.71 | 3.99 | 460.0M |
| 2025-02-05 | 3.77 | 3.98 | 3.59 | 3.91 | 428.6M |
| 2025-01-27 | 4.01 | 4.14 | 3.78 | 3.99 | 579.9M |
| 2025-01-24 | 3.72 | 4.10 | 3.66 | 4.10 | 571.1M |
| 2025-01-23 | 3.94 | 4.12 | 3.73 | 3.73 | 454.2M |
| 2025-01-22 | 3.74 | 4.19 | 3.74 | 3.86 | 494.6M |
| 2025-01-21 | 3.82 | 3.97 | 3.64 | 3.81 | 611.9M |
| 2025-01-20 | 3.43 | 3.64 | 3.43 | 3.64 | 300.5M |
| 2025-01-17 | 3.38 | 3.40 | 3.28 | 3.31 | 219.9M |
| 2025-01-16 | 3.34 | 3.57 | 3.33 | 3.46 | 345.8M |
| 2025-01-15 | 3.47 | 3.51 | 3.28 | 3.32 | 260.6M |
| 2025-01-14 | 3.30 | 3.49 | 3.24 | 3.46 | 316.4M |
| 2025-01-13 | 3.25 | 3.40 | 3.19 | 3.27 | 255.4M |
| 2025-01-10 | 3.68 | 3.77 | 3.44 | 3.45 | 423.8M |
| 2025-01-09 | 3.88 | 4.03 | 3.75 | 3.82 | 482.5M |
| 2025-01-08 | 3.68 | 4.18 | 3.66 | 4.00 | 759.8M |
| 2025-01-07 | 3.57 | 3.82 | 3.56 | 3.82 | 573.3M |
| 2025-01-06 | 3.54 | 3.66 | 3.43 | 3.47 | 314.6M |
| 2025-01-03 | 3.65 | 3.75 | 3.45 | 3.59 | 495.8M |
| 2025-01-02 | 3.30 | 3.76 | 3.23 | 3.76 | 694.5M |