4.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.87 | 4.87 | 4.83 | 4.83 | 2,137.9K |
| 09:35 | 4.83 | 4.84 | 4.82 | 4.83 | 1,084.0K |
| 09:40 | 4.82 | 4.83 | 4.79 | 4.79 | 2,495.3K |
| 09:45 | 4.79 | 4.80 | 4.78 | 4.80 | 1,054.0K |
| 09:50 | 4.79 | 4.79 | 4.78 | 4.78 | 973.3K |
| 09:55 | 4.78 | 4.79 | 4.75 | 4.76 | 2,020.2K |
| 10:00 | 4.76 | 4.78 | 4.75 | 4.78 | 1,069.2K |
| 10:05 | 4.77 | 4.80 | 4.77 | 4.79 | 731.5K |
| 10:10 | 4.78 | 4.79 | 4.78 | 4.79 | 466.0K |
| 10:15 | 4.78 | 4.79 | 4.77 | 4.78 | 427.1K |
| 10:20 | 4.78 | 4.79 | 4.77 | 4.78 | 300.4K |
| 10:25 | 4.78 | 4.79 | 4.77 | 4.78 | 551.6K |
| 10:30 | 4.79 | 4.80 | 4.78 | 4.79 | 688.8K |
| 10:35 | 4.78 | 4.79 | 4.78 | 4.79 | 150.1K |
| 10:40 | 4.79 | 4.79 | 4.77 | 4.77 | 364.4K |
| 10:45 | 4.77 | 4.78 | 4.77 | 4.78 | 182.8K |
| 10:50 | 4.77 | 4.78 | 4.77 | 4.78 | 329.8K |
| 10:55 | 4.78 | 4.79 | 4.77 | 4.78 | 151.2K |
| 11:00 | 4.78 | 4.78 | 4.77 | 4.77 | 204.2K |
| 11:05 | 4.77 | 4.78 | 4.76 | 4.76 | 390.4K |
| 11:10 | 4.76 | 4.77 | 4.76 | 4.76 | 143.5K |
| 11:15 | 4.76 | 4.77 | 4.76 | 4.77 | 267.8K |
| 11:20 | 4.76 | 4.77 | 4.76 | 4.76 | 402.8K |
| 11:25 | 4.77 | 4.78 | 4.77 | 4.78 | 154.3K |
| 13:00 | 4.78 | 4.78 | 4.77 | 4.78 | 330.3K |
| 13:05 | 4.78 | 4.79 | 4.77 | 4.79 | 183.8K |
| 13:10 | 4.78 | 4.79 | 4.78 | 4.79 | 102.3K |
| 13:15 | 4.79 | 4.79 | 4.78 | 4.78 | 95.3K |
| 13:20 | 4.78 | 4.78 | 4.77 | 4.77 | 152.4K |
| 13:25 | 4.77 | 4.78 | 4.77 | 4.78 | 147.3K |
| 13:30 | 4.78 | 4.78 | 4.76 | 4.76 | 203.6K |
| 13:35 | 4.76 | 4.77 | 4.76 | 4.77 | 264.1K |
| 13:40 | 4.77 | 4.77 | 4.76 | 4.76 | 388.2K |
| 13:45 | 4.76 | 4.77 | 4.75 | 4.77 | 551.5K |
| 13:50 | 4.77 | 4.77 | 4.76 | 4.77 | 211.4K |
| 13:55 | 4.77 | 4.77 | 4.76 | 4.76 | 168.7K |
| 14:00 | 4.77 | 4.77 | 4.76 | 4.76 | 215.0K |
| 14:05 | 4.76 | 4.76 | 4.75 | 4.76 | 501.4K |
| 14:10 | 4.76 | 4.76 | 4.75 | 4.76 | 112.2K |
| 14:15 | 4.75 | 4.76 | 4.75 | 4.76 | 321.5K |
| 14:20 | 4.76 | 4.77 | 4.75 | 4.77 | 518.3K |
| 14:25 | 4.76 | 4.77 | 4.76 | 4.77 | 98.4K |
| 14:30 | 4.77 | 4.78 | 4.76 | 4.78 | 460.9K |
| 14:35 | 4.78 | 4.78 | 4.77 | 4.78 | 144.9K |
| 14:40 | 4.77 | 4.78 | 4.77 | 4.77 | 537.7K |
| 14:45 | 4.77 | 4.78 | 4.77 | 4.77 | 297.3K |
| 14:50 | 4.78 | 4.79 | 4.77 | 4.78 | 547.2K |
| 14:55 | 4.79 | 4.79 | 4.78 | 4.79 | 230.6K |
| 15:40 | 4.79 | 4.79 | 4.79 | 4.79 | 254.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.61 | 4.62 | 4.52 | 4.60 | 15.9M |
| 2025-09-26 | 4.62 | 4.68 | 4.57 | 4.61 | 14.0M |
| 2025-09-25 | 4.72 | 4.73 | 4.62 | 4.65 | 19.1M |
| 2025-09-24 | 4.67 | 4.73 | 4.62 | 4.73 | 18.5M |
| 2025-09-23 | 4.77 | 4.78 | 4.55 | 4.66 | 27.9M |
| 2025-09-22 | 4.87 | 4.87 | 4.75 | 4.79 | 23.8M |
| 2025-09-19 | 4.92 | 4.96 | 4.86 | 4.88 | 20.6M |
| 2025-09-18 | 4.98 | 5.00 | 4.90 | 4.93 | 29.9M |
| 2025-09-17 | 5.00 | 5.01 | 4.96 | 4.98 | 21.5M |
| 2025-09-16 | 4.97 | 5.01 | 4.94 | 5.01 | 21.3M |
| 2025-09-15 | 4.95 | 5.04 | 4.93 | 4.97 | 19.8M |
| 2025-09-12 | 4.99 | 5.00 | 4.95 | 4.98 | 21.7M |
| 2025-09-11 | 4.95 | 5.00 | 4.90 | 5.00 | 22.3M |
| 2025-09-10 | 4.96 | 5.01 | 4.95 | 4.96 | 16.1M |
| 2025-09-09 | 5.04 | 5.05 | 4.95 | 4.97 | 19.9M |
| 2025-09-08 | 4.99 | 5.05 | 4.95 | 5.04 | 25.6M |
| 2025-09-05 | 4.94 | 4.99 | 4.88 | 4.99 | 26.5M |
| 2025-09-04 | 4.94 | 5.01 | 4.88 | 4.94 | 35.2M |
| 2025-09-03 | 5.19 | 5.19 | 4.93 | 4.96 | 46.1M |
| 2025-09-02 | 5.39 | 5.39 | 5.04 | 5.16 | 80.4M |
| 2025-09-01 | 5.45 | 5.46 | 5.34 | 5.40 | 52.1M |
| 2025-08-29 | 5.53 | 5.59 | 5.46 | 5.50 | 61.5M |
| 2025-08-28 | 5.38 | 5.57 | 5.16 | 5.54 | 92.8M |
| 2025-08-27 | 5.53 | 5.61 | 5.35 | 5.36 | 97.8M |
| 2025-08-26 | 5.43 | 5.55 | 5.36 | 5.52 | 80.8M |
| 2025-08-25 | 5.40 | 5.46 | 5.33 | 5.45 | 75.7M |
| 2025-08-22 | 5.34 | 5.40 | 5.29 | 5.40 | 53.7M |
| 2025-08-21 | 5.41 | 5.45 | 5.32 | 5.35 | 45.6M |
| 2025-08-20 | 5.40 | 5.41 | 5.31 | 5.41 | 49.0M |
| 2025-08-19 | 5.42 | 5.44 | 5.34 | 5.39 | 48.6M |
| 2025-08-18 | 5.36 | 5.47 | 5.36 | 5.41 | 64.5M |
| 2025-08-15 | 5.34 | 5.38 | 5.29 | 5.36 | 62.8M |
| 2025-08-14 | 5.59 | 5.63 | 5.36 | 5.37 | 91.0M |
| 2025-08-13 | 5.38 | 5.68 | 5.37 | 5.59 | 144.7M |
| 2025-08-12 | 5.45 | 5.60 | 5.37 | 5.38 | 67.0M |
| 2025-08-11 | 5.42 | 5.50 | 5.42 | 5.45 | 77.9M |
| 2025-08-08 | 5.42 | 5.61 | 5.38 | 5.46 | 101.7M |
| 2025-08-07 | 5.49 | 5.52 | 5.41 | 5.44 | 96.5M |
| 2025-08-06 | 5.32 | 5.61 | 5.26 | 5.50 | 193.7M |
| 2025-08-05 | 5.10 | 5.58 | 5.08 | 5.48 | 248.0M |
| 2025-08-04 | 4.90 | 5.07 | 4.88 | 5.07 | 38.7M |
| 2025-08-01 | 4.99 | 5.00 | 4.86 | 4.93 | 28.7M |
| 2025-07-31 | 5.03 | 5.08 | 4.96 | 4.99 | 31.7M |
| 2025-07-30 | 5.13 | 5.16 | 5.00 | 5.05 | 38.9M |
| 2025-07-29 | 5.13 | 5.13 | 5.04 | 5.12 | 29.2M |
| 2025-07-28 | 5.08 | 5.17 | 5.05 | 5.12 | 35.5M |
| 2025-07-25 | 5.08 | 5.09 | 5.03 | 5.05 | 20.5M |
| 2025-07-24 | 4.96 | 5.09 | 4.95 | 5.08 | 41.6M |
| 2025-07-23 | 5.05 | 5.08 | 4.95 | 4.95 | 55.9M |
| 2025-07-22 | 4.99 | 5.15 | 4.99 | 5.10 | 53.9M |
| 2025-07-21 | 5.11 | 5.18 | 5.08 | 5.17 | 27.6M |
| 2025-07-18 | 5.15 | 5.18 | 5.05 | 5.12 | 24.3M |
| 2025-07-17 | 5.04 | 5.14 | 5.03 | 5.14 | 30.7M |
| 2025-07-16 | 5.02 | 5.06 | 4.97 | 5.03 | 26.4M |
| 2025-07-15 | 5.19 | 5.19 | 4.98 | 5.03 | 77.1M |
| 2025-07-14 | 5.37 | 5.38 | 5.30 | 5.34 | 25.8M |
| 2025-07-11 | 5.36 | 5.43 | 5.30 | 5.37 | 46.2M |
| 2025-07-10 | 5.31 | 5.37 | 5.26 | 5.36 | 30.1M |
| 2025-07-09 | 5.39 | 5.45 | 5.31 | 5.33 | 42.3M |
| 2025-07-08 | 5.37 | 5.41 | 5.34 | 5.40 | 31.9M |
| 2025-07-07 | 5.44 | 5.44 | 5.34 | 5.37 | 34.8M |
| 2025-07-04 | 5.55 | 5.58 | 5.41 | 5.43 | 60.2M |
| 2025-07-03 | 5.43 | 5.78 | 5.42 | 5.59 | 97.5M |
| 2025-07-02 | 5.50 | 5.55 | 5.40 | 5.43 | 63.8M |
| 2025-07-01 | 5.61 | 5.65 | 5.50 | 5.56 | 81.3M |
| 2025-06-30 | 5.46 | 5.65 | 5.46 | 5.59 | 101.1M |
| 2025-06-27 | 5.47 | 5.61 | 5.43 | 5.46 | 99.9M |
| 2025-06-26 | 5.40 | 5.68 | 5.40 | 5.47 | 146.6M |
| 2025-06-25 | 5.21 | 5.49 | 5.18 | 5.39 | 135.6M |
| 2025-06-24 | 5.13 | 5.21 | 5.06 | 5.20 | 67.5M |
| 2025-06-23 | 4.84 | 5.29 | 4.82 | 5.22 | 96.0M |
| 2025-06-20 | 4.97 | 5.00 | 4.83 | 4.84 | 44.1M |
| 2025-06-19 | 5.16 | 5.23 | 4.98 | 5.02 | 62.0M |
| 2025-06-18 | 5.03 | 5.44 | 4.99 | 5.23 | 97.4M |
| 2025-06-17 | 5.10 | 5.10 | 4.96 | 5.03 | 37.6M |
| 2025-06-16 | 5.11 | 5.17 | 5.03 | 5.10 | 38.2M |
| 2025-06-13 | 5.09 | 5.21 | 5.02 | 5.14 | 63.9M |
| 2025-06-12 | 5.07 | 5.10 | 5.04 | 5.06 | 34.1M |
| 2025-06-11 | 5.21 | 5.24 | 5.08 | 5.10 | 54.2M |
| 2025-06-10 | 5.29 | 5.42 | 5.14 | 5.16 | 79.5M |
| 2025-06-09 | 5.29 | 5.33 | 5.21 | 5.30 | 62.3M |
| 2025-06-06 | 5.18 | 5.58 | 5.13 | 5.29 | 116.8M |
| 2025-06-05 | 5.13 | 5.29 | 5.10 | 5.17 | 53.4M |
| 2025-06-04 | 5.08 | 5.18 | 5.06 | 5.15 | 47.2M |
| 2025-06-03 | 5.03 | 5.14 | 5.02 | 5.12 | 52.2M |
| 2025-05-30 | 5.13 | 5.15 | 5.01 | 5.01 | 54.6M |
| 2025-05-29 | 5.12 | 5.21 | 5.08 | 5.17 | 83.3M |
| 2025-05-28 | 4.97 | 5.25 | 4.97 | 5.20 | 118.8M |
| 2025-05-27 | 5.05 | 5.11 | 4.91 | 5.03 | 89.7M |
| 2025-05-26 | 4.91 | 4.99 | 4.86 | 4.97 | 83.7M |
| 2025-05-23 | 5.06 | 5.30 | 4.92 | 4.97 | 191.6M |
| 2025-05-22 | 4.61 | 5.08 | 4.56 | 5.08 | 125.1M |
| 2025-05-21 | 4.68 | 4.69 | 4.60 | 4.62 | 22.5M |
| 2025-05-20 | 4.69 | 4.73 | 4.66 | 4.70 | 25.5M |
| 2025-05-19 | 4.66 | 4.76 | 4.63 | 4.73 | 35.4M |
| 2025-05-16 | 4.63 | 4.71 | 4.61 | 4.63 | 24.9M |
| 2025-05-15 | 4.73 | 4.75 | 4.63 | 4.65 | 28.4M |
| 2025-05-14 | 4.80 | 4.83 | 4.73 | 4.76 | 38.3M |
| 2025-05-13 | 4.92 | 4.96 | 4.80 | 4.82 | 62.9M |
| 2025-05-12 | 4.71 | 4.99 | 4.71 | 4.92 | 100.9M |
| 2025-05-09 | 4.93 | 5.03 | 4.76 | 4.77 | 136.7M |
| 2025-05-08 | 4.49 | 4.93 | 4.47 | 4.93 | 78.1M |
| 2025-05-07 | 4.49 | 4.54 | 4.41 | 4.48 | 44.8M |
| 2025-05-06 | 4.22 | 4.38 | 4.22 | 4.38 | 26.1M |
| 2025-04-30 | 4.13 | 4.22 | 4.13 | 4.17 | 19.5M |
| 2025-04-29 | 4.09 | 4.17 | 4.06 | 4.13 | 22.5M |
| 2025-04-28 | 4.26 | 4.26 | 4.10 | 4.12 | 30.1M |
| 2025-04-25 | 4.23 | 4.36 | 4.19 | 4.27 | 41.2M |
| 2025-04-24 | 4.49 | 4.49 | 4.35 | 4.39 | 24.7M |
| 2025-04-23 | 4.47 | 4.49 | 4.44 | 4.48 | 20.5M |
| 2025-04-22 | 4.46 | 4.49 | 4.41 | 4.43 | 18.8M |
| 2025-04-21 | 4.42 | 4.49 | 4.38 | 4.49 | 15.7M |
| 2025-04-18 | 4.39 | 4.44 | 4.37 | 4.42 | 14.2M |
| 2025-04-17 | 4.36 | 4.46 | 4.35 | 4.41 | 17.5M |
| 2025-04-16 | 4.52 | 4.55 | 4.35 | 4.42 | 28.1M |
| 2025-04-15 | 4.56 | 4.59 | 4.50 | 4.53 | 22.0M |
| 2025-04-14 | 4.54 | 4.61 | 4.52 | 4.55 | 33.2M |
| 2025-04-11 | 4.43 | 4.54 | 4.39 | 4.49 | 30.7M |
| 2025-04-10 | 4.47 | 4.63 | 4.45 | 4.48 | 59.4M |
| 2025-04-09 | 4.10 | 4.57 | 3.83 | 4.50 | 70.8M |
| 2025-04-08 | 4.36 | 4.42 | 4.05 | 4.19 | 47.4M |
| 2025-04-07 | 4.60 | 4.62 | 4.40 | 4.40 | 34.8M |
| 2025-04-03 | 4.88 | 4.95 | 4.86 | 4.89 | 19.6M |
| 2025-04-02 | 4.90 | 4.93 | 4.87 | 4.91 | 17.7M |
| 2025-04-01 | 4.91 | 4.97 | 4.89 | 4.92 | 24.5M |
| 2025-03-31 | 4.95 | 4.96 | 4.79 | 4.88 | 39.7M |
| 2025-03-28 | 5.10 | 5.14 | 4.99 | 4.99 | 37.5M |
| 2025-03-27 | 5.22 | 5.25 | 5.06 | 5.11 | 45.0M |
| 2025-03-26 | 5.20 | 5.37 | 5.15 | 5.24 | 43.8M |
| 2025-03-25 | 5.16 | 5.40 | 5.13 | 5.24 | 58.4M |
| 2025-03-24 | 5.40 | 5.40 | 4.99 | 5.17 | 87.2M |
| 2025-03-21 | 5.40 | 5.60 | 5.34 | 5.43 | 104.8M |
| 2025-03-20 | 5.15 | 5.54 | 5.13 | 5.44 | 118.8M |
| 2025-03-19 | 5.23 | 5.23 | 5.15 | 5.17 | 32.1M |
| 2025-03-18 | 5.21 | 5.25 | 5.18 | 5.23 | 39.0M |
| 2025-03-17 | 5.24 | 5.28 | 5.19 | 5.21 | 34.9M |
| 2025-03-14 | 5.15 | 5.24 | 5.10 | 5.24 | 40.0M |
| 2025-03-13 | 5.26 | 5.29 | 5.10 | 5.18 | 40.4M |
| 2025-03-12 | 5.27 | 5.37 | 5.26 | 5.27 | 53.7M |
| 2025-03-11 | 5.13 | 5.29 | 5.10 | 5.26 | 55.3M |
| 2025-03-10 | 5.12 | 5.22 | 5.10 | 5.18 | 49.2M |
| 2025-03-07 | 5.13 | 5.21 | 5.06 | 5.11 | 47.4M |
| 2025-03-06 | 5.14 | 5.20 | 5.13 | 5.17 | 42.1M |
| 2025-03-05 | 5.09 | 5.13 | 5.02 | 5.12 | 33.9M |
| 2025-03-04 | 4.92 | 5.13 | 4.90 | 5.11 | 49.7M |
| 2025-03-03 | 4.99 | 5.05 | 4.93 | 4.93 | 37.5M |
| 2025-02-28 | 5.19 | 5.22 | 4.99 | 4.99 | 49.0M |
| 2025-02-27 | 5.33 | 5.38 | 5.12 | 5.23 | 58.4M |
| 2025-02-26 | 5.26 | 5.30 | 5.20 | 5.26 | 49.7M |
| 2025-02-25 | 5.12 | 5.29 | 5.08 | 5.23 | 66.0M |
| 2025-02-24 | 5.13 | 5.20 | 5.07 | 5.18 | 50.7M |
| 2025-02-21 | 5.18 | 5.18 | 5.06 | 5.14 | 49.3M |
| 2025-02-20 | 5.04 | 5.14 | 4.98 | 5.14 | 57.3M |
| 2025-02-19 | 4.88 | 5.05 | 4.86 | 5.04 | 48.7M |
| 2025-02-18 | 5.09 | 5.10 | 4.85 | 4.88 | 50.2M |
| 2025-02-17 | 4.95 | 5.12 | 4.95 | 5.06 | 50.1M |
| 2025-02-14 | 5.06 | 5.07 | 4.91 | 4.95 | 47.9M |
| 2025-02-13 | 5.18 | 5.20 | 5.02 | 5.07 | 54.9M |
| 2025-02-12 | 5.10 | 5.22 | 5.06 | 5.16 | 44.7M |
| 2025-02-11 | 5.24 | 5.24 | 5.10 | 5.12 | 58.1M |
| 2025-02-10 | 5.02 | 5.20 | 5.02 | 5.19 | 73.4M |
| 2025-02-07 | 4.90 | 5.13 | 4.89 | 4.99 | 109.6M |
| 2025-02-06 | 4.84 | 4.98 | 4.68 | 4.96 | 153.4M |
| 2025-02-05 | 4.82 | 4.82 | 4.82 | 4.82 | 10.9M |
| 2025-01-27 | 5.35 | 5.35 | 5.35 | 5.35 | 8.3M |
| 2025-01-24 | 5.87 | 5.94 | 5.84 | 5.94 | 22.2M |
| 2025-01-23 | 5.95 | 6.03 | 5.88 | 5.88 | 28.4M |
| 2025-01-22 | 5.91 | 5.94 | 5.83 | 5.87 | 19.2M |
| 2025-01-21 | 6.00 | 6.02 | 5.88 | 5.95 | 20.1M |
| 2025-01-20 | 6.01 | 6.04 | 5.93 | 5.98 | 23.7M |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.97 | 21.1M |
| 2025-01-16 | 5.93 | 6.02 | 5.88 | 5.97 | 25.9M |
| 2025-01-15 | 5.93 | 5.97 | 5.86 | 5.89 | 24.0M |
| 2025-01-14 | 5.65 | 5.97 | 5.64 | 5.95 | 36.9M |
| 2025-01-13 | 5.58 | 5.72 | 5.45 | 5.63 | 28.3M |
| 2025-01-10 | 5.82 | 6.01 | 5.70 | 5.70 | 35.9M |
| 2025-01-09 | 5.75 | 5.91 | 5.74 | 5.86 | 27.1M |
| 2025-01-08 | 5.75 | 5.94 | 5.53 | 5.81 | 36.6M |
| 2025-01-07 | 5.64 | 5.78 | 5.61 | 5.78 | 24.6M |
| 2025-01-06 | 5.63 | 5.74 | 5.47 | 5.63 | 25.6M |
| 2025-01-03 | 5.81 | 5.86 | 5.60 | 5.62 | 31.7M |
| 2025-01-02 | 5.90 | 6.04 | 5.74 | 5.80 | 33.7M |