3.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-12-27 | 4.32 | 4.57 | 4.30 | 4.32 | 0.0M |
| 2024-12-23 | 4.10 | 4.12 | 4.01 | 4.10 | 0.0M |
| 2024-12-20 | 3.86 | 3.90 | 3.84 | 3.86 | 0.0M |
| 2024-12-19 | 4.06 | 4.24 | 4.06 | 4.06 | 0.0M |
| 2024-12-18 | 4.05 | 4.60 | 4.05 | 4.05 | 0.0M |
| 2024-12-17 | 4.43 | 4.43 | 4.41 | 4.43 | 0.0M |
| 2024-12-16 | 4.26 | 4.80 | 4.20 | 4.26 | 0.0M |
| 2024-12-13 | 3.80 | 3.89 | 3.76 | 3.80 | 0.0M |
| 2024-12-12 | 3.76 | 3.79 | 3.65 | 3.76 | 0.0M |
| 2024-12-11 | 3.65 | 3.76 | 3.65 | 3.65 | 0.0M |
| 2024-12-10 | 3.81 | 4.00 | 3.81 | 3.81 | 0.0M |
| 2024-12-09 | 3.92 | 4.09 | 3.92 | 3.92 | 0.0M |
| 2024-12-06 | 3.87 | 3.95 | 3.70 | 3.87 | 0.0M |
| 2024-12-05 | 3.90 | 4.18 | 3.83 | 3.90 | 0.0M |
| 2024-12-04 | 3.63 | 3.75 | 3.41 | 3.63 | 0.0M |
| 2024-12-03 | 3.85 | 4.20 | 3.80 | 3.85 | 0.0M |
| 2024-12-02 | 4.30 | 4.89 | 3.87 | 4.30 | 0.0M |
| 2024-11-29 | 4.95 | 4.95 | 4.88 | 4.95 | 0.0M |
| 2024-11-28 | 4.95 | 5.06 | 4.94 | 4.95 | 0.0M |
| 2024-11-26 | 5.02 | 5.10 | 5.02 | 5.02 | 0.0M |
| 2024-11-25 | 5.14 | 5.14 | 4.87 | 5.14 | 0.0M |
| 2024-11-22 | 4.92 | 5.40 | 4.92 | 4.92 | 0.0M |
| 2024-11-21 | 5.02 | 5.66 | 5.02 | 5.02 | 0.0M |
| 2024-11-20 | 5.26 | 5.26 | 4.63 | 5.26 | 0.0M |
| 2024-11-19 | 4.54 | 4.97 | 4.40 | 4.54 | 0.0M |
| 2024-11-18 | 5.00 | 5.86 | 4.63 | 5.00 | 0.0M |
| 2024-11-15 | 6.08 | 6.80 | 6.04 | 6.08 | 0.0M |
| 2024-11-14 | 6.52 | 6.98 | 6.50 | 6.52 | 0.0M |
| 2024-11-13 | 6.44 | 6.60 | 6.42 | 6.44 | 0.0M |
| 2024-11-12 | 6.50 | 7.56 | 6.50 | 6.50 | 0.0M |
| 2024-11-11 | 6.60 | 6.76 | 6.22 | 6.60 | 0.0M |
| 2024-11-08 | 5.60 | 5.88 | 5.58 | 5.60 | 0.0M |
| 2024-11-07 | 5.86 | 5.88 | 5.54 | 5.86 | 0.0M |
| 2024-11-06 | 5.70 | 6.00 | 5.70 | 5.70 | 0.0M |
| 2024-11-05 | 6.00 | 6.10 | 5.86 | 6.00 | 0.0M |
| 2024-11-04 | 6.00 | 6.26 | 6.00 | 6.00 | 0.0M |
| 2024-11-01 | 6.10 | 6.22 | 5.60 | 6.10 | 0.0M |
| 2024-10-31 | 5.62 | 5.70 | 5.54 | 5.62 | 0.0M |
| 2024-10-30 | 5.90 | 6.10 | 5.84 | 5.90 | 0.0M |
| 2024-10-29 | 6.30 | 6.60 | 6.30 | 6.30 | 0.0M |
| 2024-10-28 | 6.32 | 6.48 | 6.30 | 6.32 | 0.0M |
| 2024-10-25 | 6.40 | 6.74 | 6.10 | 6.40 | 0.0M |
| 2024-10-24 | 5.82 | 5.90 | 5.60 | 5.82 | 0.0M |
| 2024-10-23 | 5.56 | 6.00 | 5.42 | 5.56 | 0.0M |
| 2024-10-22 | 5.80 | 6.50 | 5.60 | 5.80 | 0.0M |
| 2024-10-21 | 6.10 | 6.88 | 5.62 | 6.10 | 0.0M |
| 2024-10-18 | 5.18 | 5.30 | 5.18 | 5.18 | 0.0M |
| 2024-10-17 | 5.18 | 5.42 | 5.14 | 5.18 | 0.0M |
| 2024-10-16 | 5.36 | 5.82 | 5.26 | 5.36 | 0.0M |
| 2024-10-15 | 5.58 | 6.10 | 5.38 | 5.58 | 0.0M |
| 2024-10-14 | 5.26 | 5.82 | 4.50 | 5.26 | 0.0M |
| 2024-10-11 | 4.32 | 5.62 | 4.04 | 4.32 | 0.0M |
| 2024-10-10 | 5.38 | 6.50 | 5.24 | 5.38 | 0.0M |
| 2024-10-09 | 6.30 | 7.28 | 4.15 | 6.30 | 0.1M |
| 2024-10-08 | 4.13 | 4.13 | 3.13 | 4.13 | 0.0M |
| 2024-10-07 | 2.91 | 2.98 | 2.81 | 2.91 | 0.0M |
| 2024-10-04 | 2.79 | 2.97 | 2.77 | 2.79 | 0.0M |
| 2024-10-02 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0M |
| 2024-10-01 | 2.52 | 2.54 | 2.44 | 2.52 | 0.0M |
| 2024-09-30 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-09-27 | 2.70 | 2.72 | 2.70 | 2.70 | 0.0M |
| 2024-09-26 | 2.60 | 2.75 | 2.52 | 2.60 | 0.0M |
| 2024-09-25 | 2.49 | 2.60 | 2.33 | 2.49 | 0.0M |
| 2024-09-24 | 2.41 | 2.57 | 2.40 | 2.41 | 0.0M |
| 2024-09-23 | 2.65 | 2.65 | 2.41 | 2.65 | 0.0M |
| 2024-09-20 | 2.23 | 2.23 | 2.07 | 2.23 | 0.0M |
| 2024-09-19 | 2.06 | 2.25 | 2.06 | 2.06 | 0.0M |
| 2024-09-18 | 2.17 | 2.20 | 2.14 | 2.17 | 0.0M |
| 2024-09-17 | 2.11 | 2.19 | 2.10 | 2.11 | 0.0M |
| 2024-09-16 | 2.20 | 2.22 | 2.08 | 2.20 | 0.0M |
| 2024-09-13 | 2.17 | 2.39 | 1.91 | 2.17 | 0.0M |
| 2024-09-12 | 2.39 | 2.43 | 2.38 | 2.39 | 0.0M |
| 2024-09-11 | 2.33 | 2.55 | 2.33 | 2.33 | 0.0M |
| 2024-09-10 | 2.59 | 2.69 | 2.40 | 2.59 | 0.0M |
| 2024-09-09 | 2.35 | 2.40 | 2.15 | 2.35 | 0.0M |
| 2024-09-06 | 2.06 | 2.39 | 1.95 | 2.06 | 0.0M |
| 2024-09-05 | 2.16 | 3.10 | 1.85 | 2.16 | 0.0M |
| 2024-09-04 | 1.83 | 1.83 | 1.55 | 1.83 | 0.0M |
| 2024-09-03 | 1.46 | 2.35 | 1.40 | 1.46 | 0.0M |
| 2024-09-02 | 1.64 | 1.70 | 1.26 | 1.64 | 0.0M |
| 2024-08-30 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0M |
| 2024-08-29 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-08-28 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |
| 2024-08-27 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0M |
| 2024-08-26 | 1.06 | 1.10 | 1.06 | 1.06 | 0.0M |
| 2024-08-23 | 1.10 | 1.10 | 1.09 | 1.10 | 0.0M |
| 2024-08-20 | 1.14 | 1.14 | 1.10 | 1.14 | 0.0M |
| 2024-08-19 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0M |
| 2024-08-16 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0M |
| 2024-08-15 | 1.13 | 1.14 | 1.11 | 1.13 | 0.0M |
| 2024-08-14 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-08-13 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2024-08-12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0M |
| 2024-08-09 | 1.15 | 1.15 | 1.12 | 1.15 | 0.0M |
| 2024-08-08 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0M |
| 2024-08-07 | 1.15 | 1.15 | 1.12 | 1.15 | 0.0M |
| 2024-08-06 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-08-05 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-08-02 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0M |
| 2024-07-30 | 1.14 | 1.14 | 1.11 | 1.14 | 0.0M |
| 2024-07-29 | 1.13 | 1.19 | 1.13 | 1.13 | 0.0M |
| 2024-07-26 | 1.18 | 1.18 | 1.14 | 1.18 | 0.0M |
| 2024-07-25 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0M |
| 2024-07-24 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-07-23 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-07-22 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-07-19 | 1.16 | 1.20 | 1.16 | 1.16 | 0.0M |
| 2024-07-18 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0M |
| 2024-07-16 | 1.20 | 1.20 | 1.16 | 1.20 | 0.0M |
| 2024-07-12 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0M |
| 2024-07-11 | 1.15 | 1.20 | 1.15 | 1.15 | 0.0M |
| 2024-07-09 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0M |
| 2024-07-08 | 1.20 | 1.20 | 1.20 | 1.20 | 0.0M |
| 2024-07-05 | 1.18 | 1.20 | 1.18 | 1.20 | 0.0M |
| 2024-07-04 | 1.18 | 1.21 | 1.18 | 1.21 | 0.0M |
| 2024-07-03 | 1.19 | 1.23 | 1.19 | 1.23 | 0.0M |
| 2024-07-01 | 1.22 | 1.22 | 1.19 | 1.19 | 0.0M |
| 2024-06-28 | 1.20 | 1.20 | 1.20 | 1.20 | 0.0M |
| 2024-06-27 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0M |
| 2024-06-26 | 1.20 | 1.20 | 1.20 | 1.20 | 0.0M |
| 2024-06-25 | 1.36 | 1.36 | 1.21 | 1.21 | 0.0M |
| 2024-06-24 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2024-06-21 | 1.12 | 1.13 | 1.12 | 1.12 | 0.0M |
| 2024-06-20 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0M |
| 2024-06-19 | 1.14 | 1.14 | 1.11 | 1.12 | 0.0M |
| 2024-06-18 | 1.17 | 1.17 | 1.14 | 1.14 | 0.0M |
| 2024-06-17 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0M |
| 2024-06-13 | 1.20 | 1.20 | 1.20 | 1.20 | 0.0M |
| 2024-06-12 | 1.27 | 1.28 | 1.16 | 1.16 | 0.0M |
| 2024-06-11 | 1.25 | 1.25 | 1.23 | 1.23 | 0.0M |
| 2024-06-10 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0M |
| 2024-06-07 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0M |
| 2024-06-05 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0M |
| 2024-06-04 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0M |
| 2024-06-03 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0M |
| 2024-05-31 | 1.29 | 1.29 | 1.26 | 1.26 | 0.0M |
| 2024-05-30 | 1.25 | 1.30 | 1.25 | 1.30 | 0.0M |
| 2024-05-29 | 1.25 | 1.26 | 1.26 | 1.26 | 0.0M |
| 2024-05-28 | 1.27 | 1.27 | 1.26 | 1.25 | 0.0M |
| 2024-05-27 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-05-24 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0M |
| 2024-05-23 | 1.27 | 1.27 | 1.26 | 1.25 | 0.0M |
| 2024-05-22 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-05-21 | 1.31 | 1.31 | 1.28 | 1.28 | 0.0M |
| 2024-05-17 | 1.30 | 1.30 | 1.28 | 1.28 | 0.0M |
| 2024-05-15 | 1.28 | 1.30 | 1.28 | 1.28 | 0.0M |
| 2024-05-14 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-05-13 | 1.30 | 1.30 | 1.25 | 1.25 | 0.0M |
| 2024-05-10 | 1.24 | 1.29 | 1.24 | 1.29 | 0.0M |
| 2024-05-06 | 1.19 | 1.20 | 1.19 | 1.20 | 0.0M |
| 2024-05-03 | 1.30 | 1.30 | 1.19 | 1.19 | 0.0M |
| 2024-05-02 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0M |
| 2024-04-30 | 1.33 | 1.33 | 1.30 | 1.30 | 0.0M |
| 2024-04-29 | 1.30 | 1.32 | 1.30 | 1.30 | 0.0M |
| 2024-04-25 | 1.33 | 1.33 | 1.32 | 1.33 | 0.0M |
| 2024-04-24 | 1.32 | 1.35 | 1.32 | 1.35 | 0.0M |
| 2024-04-23 | 1.33 | 1.33 | 1.22 | 1.23 | 0.0M |
| 2024-04-22 | 1.28 | 1.35 | 1.28 | 1.35 | 0.0M |
| 2024-04-19 | 1.27 | 1.30 | 1.27 | 1.30 | 0.0M |
| 2024-04-18 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0M |
| 2024-04-17 | 1.23 | 1.23 | 1.22 | 1.22 | 0.0M |
| 2024-04-16 | 1.22 | 1.26 | 1.22 | 1.26 | 0.0M |
| 2024-04-15 | 1.26 | 1.26 | 1.25 | 1.25 | 0.0M |
| 2024-04-12 | 1.30 | 1.33 | 1.25 | 1.33 | 0.0M |
| 2024-04-11 | 1.34 | 1.34 | 1.28 | 1.27 | 0.0M |
| 2024-04-10 | 1.30 | 1.33 | 1.28 | 1.33 | 0.0M |
| 2024-04-09 | 1.25 | 1.28 | 1.25 | 1.28 | 0.0M |
| 2024-04-08 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0M |
| 2024-04-05 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0M |
| 2024-04-04 | 1.30 | 1.30 | 1.30 | 1.30 | 0.0M |
| 2024-04-03 | 1.38 | 1.38 | 1.30 | 1.33 | 0.0M |
| 2024-04-02 | 1.30 | 1.36 | 1.25 | 1.26 | 0.0M |
| 2024-03-28 | 1.32 | 1.37 | 1.32 | 1.33 | 0.0M |
| 2024-03-27 | 1.37 | 1.40 | 1.34 | 1.34 | 0.0M |
| 2024-03-26 | 1.45 | 1.45 | 1.38 | 1.38 | 0.0M |
| 2024-03-25 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0M |
| 2024-03-22 | 1.39 | 1.47 | 1.35 | 1.44 | 0.0M |
| 2024-03-21 | 1.30 | 1.35 | 1.30 | 1.34 | 0.0M |
| 2024-03-20 | 1.43 | 1.43 | 1.35 | 1.35 | 0.0M |
| 2024-03-19 | 1.41 | 1.41 | 1.33 | 1.34 | 0.0M |
| 2024-03-18 | 1.36 | 1.40 | 1.36 | 1.40 | 0.0M |
| 2024-03-15 | 1.42 | 1.42 | 1.34 | 1.34 | 0.0M |
| 2024-03-14 | 1.50 | 1.50 | 1.36 | 1.41 | 0.0M |
| 2024-03-13 | 1.51 | 1.51 | 1.40 | 1.44 | 0.0M |
| 2024-03-12 | 1.44 | 1.49 | 1.44 | 1.49 | 0.0M |
| 2024-03-11 | 1.49 | 1.49 | 1.46 | 1.46 | 0.0M |
| 2024-03-08 | 1.50 | 1.50 | 1.44 | 1.48 | 0.0M |
| 2024-03-07 | 1.43 | 1.47 | 1.43 | 1.47 | 0.0M |
| 2024-03-06 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0M |
| 2024-03-05 | 1.46 | 1.50 | 1.43 | 1.43 | 0.0M |
| 2024-03-04 | 1.50 | 1.50 | 1.45 | 1.50 | 0.0M |
| 2024-02-29 | 1.65 | 1.65 | 1.56 | 1.62 | 0.0M |
| 2024-02-28 | 1.60 | 1.64 | 1.60 | 1.64 | 0.0M |
| 2024-02-27 | 1.64 | 1.64 | 1.59 | 1.63 | 0.0M |
| 2024-02-26 | 1.65 | 1.65 | 1.64 | 1.64 | 0.0M |
| 2024-02-23 | 1.65 | 1.65 | 1.62 | 1.62 | 0.0M |
| 2024-02-21 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2024-02-20 | 1.65 | 1.66 | 1.62 | 1.66 | 0.0M |
| 2024-02-19 | 1.70 | 1.70 | 1.64 | 1.64 | 0.0M |
| 2024-02-15 | 1.63 | 1.69 | 1.63 | 1.69 | 0.0M |
| 2024-02-13 | 1.70 | 1.70 | 1.63 | 1.63 | 0.0M |
| 2024-02-12 | 1.69 | 1.69 | 1.65 | 1.65 | 0.0M |
| 2024-02-09 | 1.63 | 1.69 | 1.63 | 1.64 | 0.0M |
| 2024-02-08 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0M |
| 2024-02-07 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2024-02-06 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2024-02-05 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-02-02 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0M |
| 2024-02-01 | 1.66 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2024-01-31 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2024-01-30 | 1.70 | 1.67 | 1.61 | 1.61 | 0.0M |
| 2024-01-26 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-01-25 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0M |
| 2024-01-24 | 1.72 | 1.63 | 1.63 | 1.63 | 0.0M |
| 2024-01-23 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2024-01-22 | 1.63 | 1.65 | 1.65 | 1.65 | 0.0M |
| 2024-01-19 | 1.69 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-01-18 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-01-17 | 1.71 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2024-01-16 | 1.72 | 1.71 | 1.71 | 1.71 | 0.0M |
| 2024-01-15 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2024-01-12 | 1.73 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-01-11 | 1.85 | 1.84 | 1.84 | 1.84 | 0.0M |
| 2024-01-10 | 1.80 | 1.82 | 1.82 | 1.82 | 0.0M |
| 2024-01-09 | 4.00 | 1.78 | 1.75 | 1.75 | 0.0M |
| 2024-01-08 | 1.80 | 1.80 | 1.76 | 1.76 | 0.0M |
| 2024-01-05 | 1.95 | 1.95 | 1.84 | 1.85 | 0.0M |
| 2024-01-04 | 1.96 | 1.96 | 1.87 | 1.87 | 0.0M |
| 2024-01-03 | 1.99 | 1.99 | 1.97 | 1.97 | 0.0M |