3.59
마지막 업데이트: 2025-05-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-05-30 | 3.59 | 3.59 | 3.59 | 3.59 | 1.1M |
| 2025-05-29 | 3.60 | 3.60 | 3.59 | 3.59 | 0.4M |
| 2025-05-28 | 3.60 | 3.60 | 3.59 | 3.59 | 0.6M |
| 2025-05-27 | 3.59 | 3.60 | 3.59 | 3.60 | 1.6M |
| 2025-05-23 | 359.40 | 359.40 | 359.00 | 359.00 | 0.5M |
| 2025-05-22 | 359.40 | 359.40 | 359.20 | 359.20 | 0.7M |
| 2025-05-21 | 359.60 | 359.60 | 359.00 | 359.00 | 1.1M |
| 2025-05-20 | 360.00 | 360.00 | 359.00 | 359.00 | 1.5M |
| 2025-05-19 | 359.20 | 359.40 | 359.20 | 359.20 | 0.4M |
| 2025-05-16 | 359.40 | 359.80 | 359.00 | 359.20 | 1.0M |
| 2025-05-15 | 359.80 | 359.80 | 359.20 | 359.20 | 1.1M |
| 2025-05-14 | 359.60 | 360.40 | 359.20 | 360.40 | 0.9M |
| 2025-05-13 | 359.60 | 360.00 | 359.00 | 359.00 | 1.4M |
| 2025-05-12 | 359.60 | 359.60 | 359.00 | 359.60 | 0.7M |
| 2025-05-09 | 359.20 | 359.60 | 359.00 | 359.00 | 2.4M |
| 2025-05-08 | 359.80 | 359.80 | 359.00 | 359.00 | 23.8M |
| 2025-05-07 | 359.20 | 359.80 | 359.00 | 359.00 | 2.6M |
| 2025-05-06 | 360.00 | 363.40 | 358.60 | 360.00 | 10.8M |
| 2025-05-02 | 360.00 | 361.20 | 359.00 | 361.20 | 1.3M |
| 2025-05-01 | 359.60 | 359.60 | 359.01 | 359.40 | 1.1M |
| 2025-04-30 | 358.81 | 359.01 | 357.05 | 358.81 | 1.6M |
| 2025-04-29 | 358.23 | 358.23 | 357.84 | 358.23 | 15.4M |
| 2025-04-28 | 358.03 | 358.42 | 358.03 | 358.03 | 1.4M |
| 2025-04-25 | 358.23 | 358.23 | 358.03 | 358.23 | 0.7M |
| 2025-04-24 | 366.00 | 366.20 | 365.80 | 365.80 | 16.0M |
| 2025-04-23 | 366.00 | 366.20 | 365.60 | 366.20 | 2.6M |
| 2025-04-22 | 365.60 | 366.00 | 365.60 | 365.60 | 2.0M |
| 2025-04-17 | 365.80 | 366.00 | 365.60 | 365.60 | 1.8M |
| 2025-04-16 | 365.80 | 365.80 | 365.60 | 365.80 | 0.7M |
| 2025-04-15 | 365.80 | 365.80 | 365.40 | 365.80 | 1.1M |
| 2025-04-14 | 365.20 | 366.00 | 365.20 | 365.80 | 1.1M |
| 2025-04-11 | 365.60 | 365.80 | 365.40 | 365.80 | 15.4M |
| 2025-04-10 | 365.40 | 365.60 | 365.20 | 365.60 | 1.7M |
| 2025-04-09 | 365.20 | 365.60 | 365.20 | 365.20 | 1.7M |
| 2025-04-08 | 365.40 | 365.60 | 365.00 | 365.40 | 18.1M |
| 2025-04-07 | 365.20 | 365.60 | 365.00 | 365.00 | 4.6M |
| 2025-04-04 | 365.40 | 365.80 | 365.20 | 365.20 | 2.7M |
| 2025-04-03 | 365.60 | 366.20 | 365.20 | 365.40 | 23.9M |
| 2025-04-02 | 363.00 | 364.00 | 362.80 | 364.00 | 0.5M |
| 2025-04-01 | 363.60 | 363.60 | 362.80 | 362.80 | 1.1M |
| 2025-03-31 | 363.20 | 363.60 | 363.00 | 363.00 | 2.5M |
| 2025-03-28 | 363.20 | 363.80 | 363.20 | 363.20 | 0.6M |
| 2025-03-27 | 363.40 | 364.00 | 363.00 | 363.20 | 0.7M |
| 2025-03-26 | 363.80 | 364.00 | 363.40 | 363.40 | 0.8M |
| 2025-03-25 | 363.80 | 364.00 | 363.40 | 363.60 | 2.7M |
| 2025-03-24 | 364.00 | 364.00 | 363.60 | 363.80 | 0.6M |
| 2025-03-21 | 363.80 | 364.60 | 363.40 | 363.40 | 4.9M |
| 2025-03-20 | 364.00 | 365.00 | 363.60 | 363.80 | 2.0M |
| 2025-03-19 | 363.80 | 364.00 | 363.20 | 363.60 | 0.7M |
| 2025-03-18 | 363.20 | 364.00 | 363.00 | 364.00 | 1.9M |
| 2025-03-17 | 363.40 | 363.60 | 363.20 | 363.40 | 0.7M |
| 2025-03-14 | 363.20 | 363.40 | 362.80 | 363.40 | 0.7M |
| 2025-03-13 | 363.20 | 363.40 | 363.00 | 363.20 | 0.8M |
| 2025-03-12 | 363.00 | 363.40 | 363.00 | 363.00 | 1.0M |
| 2025-03-11 | 363.00 | 363.40 | 363.00 | 363.00 | 3.3M |
| 2025-03-10 | 363.00 | 363.80 | 362.80 | 363.20 | 2.0M |
| 2025-03-07 | 362.60 | 363.20 | 362.60 | 363.20 | 3.7M |
| 2025-03-06 | 362.40 | 363.40 | 362.40 | 363.00 | 2.2M |
| 2025-03-05 | 362.20 | 362.80 | 362.00 | 362.40 | 4.3M |
| 2025-03-04 | 361.40 | 362.60 | 361.40 | 361.60 | 5.1M |
| 2025-03-03 | 364.20 | 364.80 | 361.40 | 362.00 | 19.5M |
| 2025-02-28 | 366.00 | 366.00 | 364.80 | 364.80 | 9.3M |
| 2025-02-27 | 365.20 | 365.80 | 365.20 | 365.40 | 2.0M |
| 2025-02-26 | 365.00 | 365.60 | 365.00 | 365.60 | 0.8M |
| 2025-02-25 | 365.00 | 365.60 | 365.00 | 365.20 | 2.1M |
| 2025-02-24 | 365.00 | 365.60 | 365.00 | 365.60 | 0.6M |
| 2025-02-21 | 365.60 | 365.60 | 365.00 | 365.00 | 0.6M |
| 2025-02-20 | 365.60 | 365.60 | 365.00 | 365.40 | 0.6M |
| 2025-02-19 | 366.00 | 366.00 | 365.00 | 365.40 | 0.9M |
| 2025-02-18 | 365.60 | 365.60 | 365.00 | 365.20 | 1.1M |
| 2025-02-17 | 365.20 | 365.60 | 365.20 | 365.60 | 0.4M |
| 2025-02-14 | 365.60 | 365.60 | 365.20 | 365.40 | 0.4M |
| 2025-02-13 | 365.60 | 365.60 | 365.20 | 365.20 | 0.8M |
| 2025-02-12 | 365.20 | 365.60 | 365.00 | 365.20 | 1.0M |
| 2025-02-11 | 365.00 | 365.40 | 364.80 | 365.40 | 0.4M |
| 2025-02-10 | 364.80 | 365.40 | 364.80 | 365.40 | 0.6M |
| 2025-02-07 | 365.40 | 365.40 | 364.60 | 365.40 | 1.8M |
| 2025-02-06 | 365.00 | 365.40 | 365.00 | 365.20 | 1.3M |
| 2025-02-05 | 365.00 | 365.40 | 364.60 | 365.40 | 1.4M |
| 2025-02-04 | 364.60 | 365.00 | 364.60 | 365.00 | 4.1M |
| 2025-02-03 | 364.80 | 365.20 | 364.60 | 364.60 | 3.9M |
| 2025-01-31 | 366.00 | 366.00 | 364.80 | 364.80 | 2.1M |
| 2025-01-30 | 365.00 | 366.20 | 364.80 | 364.80 | 4.4M |
| 2025-01-29 | 364.80 | 364.80 | 364.40 | 364.60 | 24.2M |
| 2025-01-28 | 365.00 | 365.00 | 364.60 | 364.60 | 18.6M |
| 2025-01-27 | 364.60 | 365.00 | 364.60 | 364.60 | 0.8M |
| 2025-01-24 | 364.80 | 365.00 | 361.80 | 364.60 | 3.2M |
| 2025-01-23 | 365.00 | 365.20 | 364.80 | 364.80 | 2.3M |
| 2025-01-22 | 364.60 | 365.80 | 364.60 | 364.80 | 16.9M |
| 2025-01-21 | 364.60 | 365.00 | 364.60 | 364.60 | 2.7M |
| 2025-01-20 | 364.60 | 365.20 | 364.60 | 364.60 | 0.6M |
| 2025-01-17 | 364.40 | 365.00 | 364.40 | 365.00 | 2.5M |
| 2025-01-16 | 365.00 | 365.00 | 364.20 | 364.60 | 1.8M |
| 2025-01-15 | 365.00 | 365.20 | 364.20 | 364.60 | 3.5M |
| 2025-01-14 | 364.00 | 365.00 | 364.00 | 364.20 | 2.9M |
| 2025-01-13 | 364.00 | 364.40 | 364.00 | 364.00 | 4.0M |
| 2025-01-10 | 364.00 | 364.20 | 363.80 | 363.80 | 2.5M |
| 2025-01-09 | 363.80 | 364.00 | 363.80 | 363.80 | 4.3M |
| 2025-01-08 | 364.00 | 364.20 | 363.60 | 363.60 | 10.3M |
| 2025-01-07 | 363.80 | 364.20 | 363.80 | 364.00 | 7.7M |
| 2025-01-06 | 363.80 | 364.60 | 363.60 | 363.80 | 15.6M |
| 2025-01-03 | 364.00 | 364.00 | 363.40 | 363.80 | 0.5M |
| 2025-01-02 | 363.00 | 364.00 | 362.80 | 364.00 | 6.1M |