3.89
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 4.01 | 4.01 | 3.98 | 3.98 | 22.8K |
| 09:31 | 3.98 | 3.98 | 3.98 | 3.98 | 3.5K |
| 09:34 | 3.97 | 3.97 | 3.97 | 3.97 | 3.0K |
| 09:35 | 3.93 | 3.96 | 3.93 | 3.96 | 0.9K |
| 09:39 | 3.93 | 3.93 | 3.92 | 3.92 | 1.6K |
| 09:40 | 3.91 | 3.93 | 3.91 | 3.93 | 17.0K |
| 09:41 | 3.92 | 3.92 | 3.92 | 3.92 | 0.2K |
| 09:42 | 3.95 | 3.95 | 3.93 | 3.93 | 1.3K |
| 09:44 | 3.89 | 3.89 | 3.89 | 3.89 | 0.5K |
| 09:45 | 3.85 | 3.85 | 3.85 | 3.85 | 3.3K |
| 09:46 | 3.85 | 3.85 | 3.85 | 3.85 | 12.5K |
| 09:47 | 3.85 | 3.89 | 3.85 | 3.89 | 3.7K |
| 09:52 | 3.84 | 3.84 | 3.81 | 3.81 | 1.0K |
| 09:53 | 3.83 | 3.84 | 3.81 | 3.84 | 11.6K |
| 09:56 | 3.85 | 3.85 | 3.85 | 3.85 | 0.5K |
| 09:57 | 3.86 | 3.86 | 3.86 | 3.86 | 3.8K |
| 09:58 | 3.83 | 3.84 | 3.83 | 3.84 | 3.0K |
| 10:00 | 3.89 | 3.89 | 3.89 | 3.89 | 0.8K |
| 10:04 | 3.86 | 3.86 | 3.80 | 3.80 | 6.1K |
| 10:05 | 3.80 | 3.80 | 3.79 | 3.80 | 5.3K |
| 10:06 | 3.78 | 3.79 | 3.76 | 3.79 | 5.8K |
| 10:07 | 3.77 | 3.77 | 3.72 | 3.72 | 1.7K |
| 10:08 | 3.77 | 3.77 | 3.77 | 3.77 | 0.4K |
| 10:09 | 3.77 | 3.77 | 3.76 | 3.76 | 1.7K |
| 10:10 | 3.75 | 3.75 | 3.75 | 3.75 | 0.5K |
| 10:11 | 3.76 | 3.77 | 3.75 | 3.77 | 1.9K |
| 10:12 | 3.77 | 3.77 | 3.77 | 3.77 | 0.1K |
| 10:13 | 3.78 | 3.78 | 3.78 | 3.78 | 3.0K |
| 10:14 | 3.78 | 3.78 | 3.78 | 3.78 | 3.1K |
| 10:15 | 3.78 | 3.78 | 3.76 | 3.76 | 9.6K |
| 10:16 | 3.77 | 3.77 | 3.77 | 3.77 | 0.5K |
| 10:17 | 3.77 | 3.77 | 3.77 | 3.77 | 1.4K |
| 10:19 | 3.78 | 3.78 | 3.78 | 3.78 | 0.9K |
| 10:20 | 3.78 | 3.78 | 3.78 | 3.78 | 0.4K |
| 10:21 | 3.79 | 3.79 | 3.79 | 3.79 | 0.5K |
| 10:22 | 3.77 | 3.77 | 3.77 | 3.77 | 0.3K |
| 10:25 | 3.77 | 3.77 | 3.77 | 3.77 | 0.6K |
| 10:29 | 3.77 | 3.77 | 3.77 | 3.77 | 0.9K |
| 10:33 | 3.77 | 3.77 | 3.77 | 3.77 | 0.1K |
| 10:34 | 3.76 | 3.77 | 3.76 | 3.77 | 0.5K |
| 10:37 | 3.78 | 3.78 | 3.78 | 3.78 | 1.6K |
| 10:46 | 3.80 | 3.80 | 3.78 | 3.78 | 0.8K |
| 10:47 | 3.81 | 3.81 | 3.81 | 3.81 | 0.6K |
| 10:48 | 3.80 | 3.80 | 3.80 | 3.80 | 0.5K |
| 10:49 | 3.80 | 3.80 | 3.80 | 3.80 | 0.3K |
| 10:50 | 3.77 | 3.77 | 3.77 | 3.77 | 0.2K |
| 10:51 | 3.79 | 3.79 | 3.79 | 3.79 | 0.5K |
| 10:52 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 10:53 | 3.77 | 3.80 | 3.77 | 3.80 | 0.9K |
| 10:59 | 3.80 | 3.80 | 3.80 | 3.80 | 0.2K |
| 11:01 | 3.79 | 3.79 | 3.79 | 3.79 | 0.3K |
| 11:02 | 3.79 | 3.79 | 3.79 | 3.79 | 1.0K |
| 11:04 | 3.78 | 3.78 | 3.78 | 3.78 | 0.1K |
| 11:05 | 3.78 | 3.78 | 3.78 | 3.78 | 0.3K |
| 11:06 | 3.78 | 3.78 | 3.78 | 3.78 | 0.6K |
| 11:07 | 3.77 | 3.77 | 3.77 | 3.77 | 0.2K |
| 11:11 | 3.78 | 3.78 | 3.77 | 3.77 | 1.9K |
| 11:14 | 3.77 | 3.77 | 3.77 | 3.77 | 0.4K |
| 11:15 | 3.77 | 3.77 | 3.77 | 3.77 | 1.3K |
| 11:16 | 3.78 | 3.78 | 3.76 | 3.76 | 0.9K |
| 11:22 | 3.78 | 3.78 | 3.78 | 3.78 | 1.5K |
| 11:23 | 3.78 | 3.78 | 3.78 | 3.78 | 0.4K |
| 11:26 | 3.80 | 3.80 | 3.78 | 3.78 | 0.9K |
| 11:32 | 3.79 | 3.79 | 3.79 | 3.79 | 1.1K |
| 11:44 | 3.80 | 3.80 | 3.80 | 3.80 | 0.2K |
| 11:46 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 11:47 | 3.81 | 3.81 | 3.81 | 3.81 | 2.1K |
| 11:48 | 3.81 | 3.81 | 3.81 | 3.81 | 0.1K |
| 11:49 | 3.82 | 3.82 | 3.82 | 3.82 | 0.6K |
| 11:50 | 3.82 | 3.82 | 3.82 | 3.82 | 0.7K |
| 11:51 | 3.81 | 3.81 | 3.81 | 3.81 | 0.1K |
| 11:55 | 3.82 | 3.82 | 3.82 | 3.82 | 0.2K |
| 12:00 | 3.81 | 3.81 | 3.81 | 3.81 | 2.7K |
| 12:01 | 3.78 | 3.78 | 3.78 | 3.78 | 0.5K |
| 12:05 | 3.78 | 3.78 | 3.78 | 3.78 | 2.7K |
| 12:06 | 3.79 | 3.79 | 3.79 | 3.79 | 1.6K |
| 12:13 | 3.77 | 3.77 | 3.77 | 3.77 | 0.3K |
| 12:14 | 3.77 | 3.77 | 3.77 | 3.77 | 1.4K |
| 12:17 | 3.77 | 3.77 | 3.75 | 3.76 | 18.0K |
| 12:18 | 3.75 | 3.75 | 3.75 | 3.75 | 0.1K |
| 12:19 | 3.76 | 3.76 | 3.76 | 3.76 | 0.3K |
| 12:20 | 3.76 | 3.76 | 3.76 | 3.76 | 0.3K |
| 12:24 | 3.77 | 3.77 | 3.77 | 3.77 | 1.1K |
| 12:29 | 3.78 | 3.78 | 3.78 | 3.78 | 0.5K |
| 12:34 | 3.79 | 3.81 | 3.79 | 3.81 | 3.5K |
| 12:35 | 3.81 | 3.81 | 3.81 | 3.81 | 0.3K |
| 12:37 | 3.77 | 3.77 | 3.77 | 3.77 | 0.5K |
| 12:38 | 3.78 | 3.78 | 3.78 | 3.78 | 0.2K |
| 12:39 | 3.77 | 3.77 | 3.77 | 3.77 | 2.7K |
| 12:43 | 3.79 | 3.79 | 3.79 | 3.79 | 0.2K |
| 12:45 | 3.79 | 3.79 | 3.79 | 3.79 | 0.4K |
| 12:48 | 3.79 | 3.79 | 3.79 | 3.79 | 0.1K |
| 12:50 | 3.79 | 3.79 | 3.79 | 3.79 | 0.1K |
| 12:51 | 3.79 | 3.79 | 3.79 | 3.79 | 0.3K |
| 12:53 | 3.79 | 3.79 | 3.79 | 3.79 | 0.6K |
| 12:57 | 3.79 | 3.79 | 3.79 | 3.79 | 0.3K |
| 13:01 | 3.80 | 3.80 | 3.80 | 3.79 | 0.2K |
| 13:09 | 3.82 | 3.83 | 3.82 | 3.83 | 3.0K |
| 13:12 | 3.83 | 3.83 | 3.83 | 3.83 | 0.6K |
| 13:19 | 3.82 | 3.82 | 3.82 | 3.82 | 0.1K |
| 13:20 | 3.82 | 3.82 | 3.82 | 3.82 | 0.1K |
| 13:21 | 3.83 | 3.83 | 3.83 | 3.83 | 0.7K |
| 13:23 | 3.83 | 3.85 | 3.83 | 3.85 | 2.1K |
| 13:24 | 3.81 | 3.81 | 3.81 | 3.81 | 0.6K |
| 13:25 | 3.85 | 3.85 | 3.85 | 3.85 | 0.2K |
| 13:26 | 3.85 | 3.86 | 3.85 | 3.86 | 2.0K |
| 13:32 | 3.85 | 3.85 | 3.85 | 3.85 | 1.5K |
| 13:37 | 3.85 | 3.85 | 3.85 | 3.85 | 1.6K |
| 13:43 | 3.87 | 3.87 | 3.87 | 3.87 | 0.2K |
| 13:47 | 3.86 | 3.86 | 3.86 | 3.86 | 0.5K |
| 13:54 | 3.84 | 3.84 | 3.84 | 3.84 | 1.1K |
| 14:02 | 3.84 | 3.84 | 3.84 | 3.84 | 0.2K |
| 14:08 | 3.85 | 3.85 | 3.85 | 3.85 | 0.2K |
| 14:10 | 3.81 | 3.81 | 3.81 | 3.81 | 1.1K |
| 14:11 | 3.83 | 3.83 | 3.81 | 3.81 | 1.1K |
| 14:15 | 3.83 | 3.83 | 3.81 | 3.81 | 1.5K |
| 14:20 | 3.82 | 3.82 | 3.82 | 3.82 | 0.3K |
| 14:23 | 3.81 | 3.81 | 3.81 | 3.81 | 9.4K |
| 14:24 | 3.82 | 3.82 | 3.82 | 3.82 | 0.6K |
| 14:26 | 3.82 | 3.83 | 3.82 | 3.83 | 2.1K |
| 14:28 | 3.84 | 3.84 | 3.84 | 3.84 | 0.6K |
| 14:29 | 3.81 | 3.81 | 3.81 | 3.81 | 1.0K |
| 14:30 | 3.84 | 3.84 | 3.84 | 3.84 | 0.2K |
| 14:31 | 3.81 | 3.83 | 3.81 | 3.83 | 2.4K |
| 14:35 | 3.84 | 3.84 | 3.84 | 3.84 | 3.2K |
| 14:38 | 3.88 | 3.88 | 3.88 | 3.88 | 0.5K |
| 14:43 | 3.88 | 3.90 | 3.88 | 3.90 | 1.7K |
| 14:45 | 3.92 | 3.92 | 3.92 | 3.92 | 0.4K |
| 14:49 | 3.93 | 3.96 | 3.93 | 3.96 | 3.1K |
| 14:50 | 3.94 | 3.94 | 3.94 | 3.94 | 1.1K |
| 14:56 | 3.89 | 3.89 | 3.89 | 3.89 | 0.6K |
| 14:58 | 3.98 | 3.98 | 3.92 | 3.92 | 0.2K |
| 14:59 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1K |
| 15:00 | 3.92 | 3.92 | 3.92 | 3.92 | 0.3K |
| 15:01 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1K |
| 15:03 | 3.88 | 3.88 | 3.88 | 3.88 | 2.1K |
| 15:07 | 3.89 | 3.89 | 3.89 | 3.89 | 0.1K |
| 15:09 | 3.89 | 3.89 | 3.89 | 3.89 | 0.4K |
| 15:14 | 3.89 | 3.89 | 3.89 | 3.89 | 0.2K |
| 15:16 | 3.92 | 3.92 | 3.92 | 3.92 | 0.5K |
| 15:17 | 3.91 | 3.91 | 3.91 | 3.91 | 1.1K |
| 15:21 | 3.92 | 3.92 | 3.92 | 3.92 | 0.6K |
| 15:22 | 3.91 | 3.91 | 3.91 | 3.91 | 1.8K |
| 15:25 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 15:26 | 3.91 | 3.91 | 3.91 | 3.91 | 0.8K |
| 15:29 | 3.92 | 3.93 | 3.92 | 3.93 | 1.7K |
| 15:30 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 15:31 | 3.94 | 3.94 | 3.92 | 3.94 | 0.8K |
| 15:34 | 3.94 | 3.94 | 3.92 | 3.92 | 0.6K |
| 15:36 | 3.94 | 3.94 | 3.94 | 3.94 | 0.2K |
| 15:39 | 3.92 | 3.92 | 3.92 | 3.92 | 2.6K |
| 15:49 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 15:50 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 15:52 | 3.92 | 3.94 | 3.92 | 3.94 | 2.8K |
| 15:53 | 3.94 | 3.94 | 3.94 | 3.94 | 0.9K |
| 15:54 | 3.93 | 3.93 | 3.92 | 3.92 | 2.4K |
| 15:55 | 3.92 | 3.92 | 3.90 | 3.90 | 3.6K |
| 15:56 | 3.90 | 3.90 | 3.90 | 3.90 | 0.3K |
| 15:58 | 3.91 | 3.91 | 3.91 | 3.91 | 0.7K |
| 15:59 | 3.89 | 3.90 | 3.88 | 3.90 | 6.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.00 | 4.01 | 3.72 | 3.89 | 0.3M |
| 2025-09-25 | 3.70 | 4.08 | 3.53 | 4.03 | 0.6M |
| 2025-09-24 | 3.51 | 3.93 | 3.28 | 3.80 | 0.8M |
| 2025-09-23 | 3.65 | 3.69 | 3.15 | 3.45 | 1.6M |
| 2025-09-22 | 3.18 | 3.87 | 3.10 | 3.72 | 1.1M |
| 2025-09-19 | 3.07 | 3.21 | 3.03 | 3.10 | 0.6M |
| 2025-09-18 | 3.21 | 3.28 | 3.06 | 3.07 | 0.3M |
| 2025-09-17 | 3.30 | 3.50 | 3.07 | 3.18 | 0.3M |
| 2025-09-16 | 3.40 | 3.43 | 3.25 | 3.29 | 0.5M |
| 2025-09-15 | 3.60 | 3.65 | 3.23 | 3.25 | 0.5M |
| 2025-09-12 | 3.79 | 3.89 | 3.51 | 3.60 | 0.3M |
| 2025-09-11 | 3.54 | 4.07 | 3.52 | 3.87 | 0.3M |
| 2025-09-10 | 3.42 | 3.74 | 3.40 | 3.61 | 0.3M |
| 2025-09-09 | 3.73 | 3.73 | 3.25 | 3.48 | 0.5M |
| 2025-09-08 | 4.11 | 4.35 | 3.74 | 3.74 | 0.9M |
| 2025-09-05 | 4.18 | 4.35 | 3.85 | 4.11 | 0.2M |
| 2025-09-04 | 4.21 | 4.21 | 3.75 | 4.13 | 0.3M |
| 2025-09-03 | 4.36 | 4.60 | 4.16 | 4.25 | 0.1M |
| 2025-09-02 | 4.80 | 4.91 | 4.36 | 4.39 | 0.2M |
| 2025-08-29 | 5.05 | 5.54 | 4.76 | 4.92 | 0.2M |
| 2025-08-28 | 5.25 | 5.33 | 5.01 | 5.07 | 0.1M |
| 2025-08-27 | 5.45 | 5.64 | 5.11 | 5.13 | 0.2M |
| 2025-08-26 | 5.35 | 5.60 | 5.34 | 5.47 | 0.1M |
| 2025-08-25 | 6.11 | 6.15 | 5.26 | 5.27 | 0.2M |
| 2025-08-22 | 5.94 | 6.19 | 5.85 | 5.99 | 0.1M |
| 2025-08-21 | 5.55 | 6.16 | 5.45 | 5.94 | 0.1M |
| 2025-08-20 | 5.73 | 5.73 | 5.27 | 5.56 | 0.1M |
| 2025-08-19 | 6.09 | 6.20 | 5.62 | 5.72 | 0.1M |
| 2025-08-18 | 6.00 | 6.27 | 5.67 | 6.01 | 0.1M |
| 2025-08-15 | 6.30 | 6.35 | 6.00 | 6.00 | 0.2M |
| 2025-08-14 | 6.76 | 6.80 | 6.00 | 6.40 | 0.2M |
| 2025-08-13 | 7.14 | 7.15 | 6.53 | 6.77 | 0.2M |
| 2025-08-12 | 6.83 | 7.15 | 6.65 | 6.93 | 0.2M |
| 2025-08-11 | 7.08 | 7.24 | 6.66 | 6.78 | 0.2M |
| 2025-08-08 | 7.54 | 7.58 | 6.92 | 7.07 | 0.2M |
| 2025-08-07 | 6.65 | 7.50 | 6.50 | 7.50 | 0.3M |
| 2025-08-06 | 7.19 | 7.34 | 6.34 | 6.47 | 0.2M |
| 2025-08-05 | 6.91 | 7.25 | 6.80 | 7.05 | 0.2M |
| 2025-08-04 | 7.46 | 8.21 | 6.72 | 6.78 | 0.3M |
| 2025-08-01 | 7.60 | 8.13 | 7.41 | 7.49 | 0.1M |
| 2025-07-31 | 8.95 | 9.28 | 7.83 | 7.90 | 0.3M |
| 2025-07-30 | 9.10 | 9.25 | 8.81 | 8.91 | 0.1M |
| 2025-07-29 | 10.20 | 10.58 | 8.91 | 8.91 | 0.3M |
| 2025-07-28 | 10.34 | 11.46 | 9.80 | 10.15 | 0.2M |
| 2025-07-25 | 11.60 | 11.93 | 10.45 | 10.46 | 0.2M |
| 2025-07-24 | 10.50 | 12.86 | 10.42 | 11.92 | 0.9M |
| 2025-07-23 | 9.83 | 10.39 | 9.78 | 10.25 | 0.1M |
| 2025-07-22 | 10.06 | 10.38 | 9.38 | 9.82 | 0.2M |
| 2025-07-21 | 9.15 | 10.90 | 8.92 | 10.48 | 0.4M |
| 2025-07-18 | 9.27 | 9.53 | 8.96 | 9.25 | 0.1M |
| 2025-07-17 | 9.36 | 9.59 | 8.94 | 9.19 | 0.2M |
| 2025-07-16 | 9.09 | 9.64 | 8.71 | 9.36 | 0.2M |
| 2025-07-15 | 8.81 | 9.49 | 8.60 | 9.10 | 0.2M |
| 2025-07-14 | 9.25 | 9.44 | 8.32 | 8.78 | 0.2M |
| 2025-07-11 | 9.23 | 9.55 | 8.76 | 9.35 | 0.1M |
| 2025-07-10 | 9.51 | 9.51 | 8.70 | 9.19 | 0.2M |
| 2025-07-09 | 10.70 | 10.70 | 8.77 | 9.30 | 0.4M |
| 2025-07-08 | 11.14 | 11.45 | 10.20 | 10.51 | 0.2M |
| 2025-07-07 | 12.19 | 12.25 | 10.91 | 10.98 | 0.2M |
| 2025-07-03 | 10.73 | 12.15 | 10.32 | 12.15 | 0.5M |
| 2025-07-02 | 10.64 | 10.69 | 9.93 | 10.54 | 0.2M |
| 2025-07-01 | 11.79 | 11.79 | 9.93 | 10.57 | 0.4M |
| 2025-06-30 | 11.07 | 12.00 | 10.50 | 11.68 | 0.5M |
| 2025-06-27 | 9.23 | 11.05 | 9.18 | 10.60 | 0.7M |
| 2025-06-26 | 9.10 | 9.75 | 8.57 | 9.25 | 0.3M |
| 2025-06-25 | 8.53 | 9.40 | 7.87 | 9.13 | 0.6M |
| 2025-06-24 | 7.20 | 8.30 | 7.20 | 8.12 | 0.6M |
| 2025-06-23 | 7.00 | 7.30 | 6.56 | 6.76 | 0.2M |
| 2025-06-20 | 7.85 | 7.85 | 6.77 | 6.99 | 0.6M |
| 2025-06-18 | 6.71 | 7.68 | 6.50 | 7.61 | 0.4M |
| 2025-06-17 | 7.25 | 7.95 | 6.55 | 6.72 | 0.5M |
| 2025-06-16 | 8.05 | 8.05 | 6.83 | 7.25 | 0.8M |
| 2025-06-13 | 9.05 | 9.94 | 7.75 | 7.75 | 0.9M |
| 2025-06-12 | 9.05 | 10.90 | 8.21 | 9.32 | 4.4M |
| 2025-06-11 | 9.71 | 9.71 | 8.17 | 8.50 | 2.3M |
| 2025-06-10 | 7.13 | 15.73 | 6.89 | 10.25 | 41.2M |
| 2025-06-09 | 5.82 | 6.36 | 5.33 | 6.30 | 0.2M |
| 2025-06-06 | 5.43 | 5.81 | 5.15 | 5.50 | 0.1M |
| 2025-06-05 | 5.80 | 6.04 | 5.09 | 5.30 | 0.2M |
| 2025-06-04 | 6.49 | 6.59 | 5.65 | 5.77 | 0.2M |
| 2025-06-03 | 6.10 | 7.15 | 5.97 | 6.49 | 0.4M |
| 2025-06-02 | 6.69 | 7.19 | 6.11 | 6.19 | 0.7M |
| 2025-05-30 | 5.34 | 6.10 | 4.61 | 5.84 | 0.5M |
| 2025-05-29 | 6.06 | 6.29 | 5.20 | 5.25 | 0.4M |
| 2025-05-28 | 5.30 | 8.43 | 5.28 | 6.15 | 1.9M |
| 2025-05-27 | 6.63 | 6.89 | 5.30 | 5.39 | 0.2M |
| 2025-05-23 | 7.38 | 7.70 | 6.28 | 6.58 | 0.1M |
| 2025-05-22 | 9.45 | 10.00 | 7.01 | 7.55 | 0.3M |
| 2025-05-21 | 9.60 | 10.19 | 9.38 | 9.43 | 0.1M |
| 2025-05-20 | 10.20 | 10.43 | 9.50 | 9.90 | 0.1M |
| 2025-05-19 | 10.67 | 10.88 | 9.66 | 10.00 | 0.1M |
| 2025-05-16 | 13.00 | 13.45 | 9.60 | 10.21 | 0.3M |
| 2025-05-15 | 40.00 | 40.00 | 11.10 | 13.25 | 0.2M |