3.55
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.57 | 3.57 | 3.53 | 3.54 | 2,636.5K |
| 09:35 | 3.54 | 3.55 | 3.53 | 3.55 | 1,598.7K |
| 09:40 | 3.55 | 3.56 | 3.54 | 3.55 | 1,703.3K |
| 09:45 | 3.56 | 3.58 | 3.55 | 3.57 | 2,464.5K |
| 09:50 | 3.56 | 3.58 | 3.56 | 3.56 | 1,921.2K |
| 09:55 | 3.57 | 3.57 | 3.55 | 3.56 | 1,155.9K |
| 10:00 | 3.56 | 3.57 | 3.55 | 3.56 | 822.7K |
| 10:05 | 3.55 | 3.57 | 3.55 | 3.56 | 924.9K |
| 10:10 | 3.56 | 3.57 | 3.56 | 3.56 | 425.7K |
| 10:15 | 3.57 | 3.58 | 3.56 | 3.57 | 1,710.0K |
| 10:20 | 3.57 | 3.58 | 3.56 | 3.56 | 489.9K |
| 10:25 | 3.56 | 3.57 | 3.56 | 3.56 | 155.8K |
| 10:30 | 3.56 | 3.58 | 3.56 | 3.58 | 1,009.9K |
| 10:35 | 3.58 | 3.58 | 3.57 | 3.58 | 311.7K |
| 10:40 | 3.57 | 3.58 | 3.56 | 3.57 | 1,252.3K |
| 10:45 | 3.57 | 3.57 | 3.56 | 3.56 | 159.7K |
| 10:50 | 3.56 | 3.57 | 3.56 | 3.56 | 914.9K |
| 10:55 | 3.56 | 3.57 | 3.56 | 3.57 | 452.5K |
| 11:00 | 3.57 | 3.57 | 3.56 | 3.57 | 202.4K |
| 11:05 | 3.56 | 3.57 | 3.56 | 3.56 | 757.2K |
| 11:10 | 3.57 | 3.57 | 3.55 | 3.55 | 768.3K |
| 11:15 | 3.55 | 3.56 | 3.55 | 3.55 | 419.2K |
| 11:20 | 3.56 | 3.56 | 3.55 | 3.55 | 295.2K |
| 11:25 | 3.55 | 3.57 | 3.55 | 3.57 | 530.3K |
| 11:30 | 3.56 | 3.56 | 3.56 | 3.56 | 1.4K |
| 13:00 | 3.57 | 3.57 | 3.55 | 3.55 | 820.9K |
| 13:05 | 3.55 | 3.56 | 3.54 | 3.54 | 1,041.1K |
| 13:10 | 3.54 | 3.55 | 3.54 | 3.55 | 224.8K |
| 13:15 | 3.54 | 3.55 | 3.53 | 3.54 | 2,702.4K |
| 13:20 | 3.53 | 3.55 | 3.53 | 3.54 | 716.0K |
| 13:25 | 3.55 | 3.55 | 3.53 | 3.54 | 777.1K |
| 13:30 | 3.54 | 3.55 | 3.53 | 3.54 | 1,331.9K |
| 13:35 | 3.55 | 3.55 | 3.54 | 3.55 | 33.5K |
| 13:40 | 3.55 | 3.55 | 3.54 | 3.55 | 377.0K |
| 13:45 | 3.55 | 3.55 | 3.54 | 3.54 | 590.3K |
| 13:50 | 3.55 | 3.55 | 3.54 | 3.54 | 229.6K |
| 13:55 | 3.54 | 3.55 | 3.54 | 3.54 | 349.6K |
| 14:00 | 3.54 | 3.55 | 3.54 | 3.54 | 510.2K |
| 14:05 | 3.54 | 3.55 | 3.54 | 3.54 | 204.9K |
| 14:10 | 3.55 | 3.55 | 3.53 | 3.54 | 1,745.6K |
| 14:15 | 3.54 | 3.55 | 3.53 | 3.54 | 302.2K |
| 14:20 | 3.55 | 3.55 | 3.54 | 3.54 | 198.5K |
| 14:25 | 3.54 | 3.55 | 3.54 | 3.54 | 449.7K |
| 14:30 | 3.54 | 3.55 | 3.53 | 3.54 | 1,448.6K |
| 14:35 | 3.55 | 3.55 | 3.53 | 3.53 | 334.1K |
| 14:40 | 3.54 | 3.55 | 3.53 | 3.54 | 1,009.0K |
| 14:45 | 3.55 | 3.55 | 3.53 | 3.54 | 1,269.2K |
| 14:50 | 3.54 | 3.55 | 3.53 | 3.54 | 1,204.2K |
| 14:55 | 3.54 | 3.54 | 3.53 | 3.53 | 489.1K |
| 15:40 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.49 | 3.58 | 3.44 | 3.55 | 68.7M |
| 2025-09-26 | 3.53 | 3.57 | 3.48 | 3.49 | 51.3M |
| 2025-09-25 | 3.56 | 3.59 | 3.53 | 3.53 | 41.8M |
| 2025-09-24 | 3.59 | 3.61 | 3.54 | 3.57 | 50.5M |
| 2025-09-23 | 3.63 | 3.65 | 3.51 | 3.60 | 87.1M |
| 2025-09-22 | 3.67 | 3.69 | 3.61 | 3.65 | 57.8M |
| 2025-09-19 | 3.70 | 3.71 | 3.63 | 3.69 | 79.0M |
| 2025-09-18 | 3.81 | 3.82 | 3.68 | 3.71 | 143.9M |
| 2025-09-17 | 3.72 | 3.88 | 3.70 | 3.83 | 134.6M |
| 2025-09-16 | 3.63 | 3.74 | 3.63 | 3.73 | 102.5M |
| 2025-09-15 | 3.63 | 3.66 | 3.60 | 3.64 | 50.2M |
| 2025-09-12 | 3.63 | 3.66 | 3.60 | 3.64 | 61.9M |
| 2025-09-11 | 3.63 | 3.65 | 3.58 | 3.63 | 69.6M |
| 2025-09-10 | 3.66 | 3.68 | 3.62 | 3.65 | 67.5M |
| 2025-09-09 | 3.56 | 3.72 | 3.55 | 3.67 | 159.2M |
| 2025-09-08 | 3.51 | 3.58 | 3.47 | 3.57 | 87.1M |
| 2025-09-05 | 3.42 | 3.52 | 3.39 | 3.51 | 91.3M |
| 2025-09-04 | 3.36 | 3.44 | 3.33 | 3.41 | 101.4M |
| 2025-09-03 | 3.43 | 3.46 | 3.35 | 3.36 | 68.3M |
| 2025-09-02 | 3.51 | 3.51 | 3.40 | 3.43 | 89.6M |
| 2025-09-01 | 3.52 | 3.53 | 3.42 | 3.50 | 108.9M |
| 2025-08-29 | 3.60 | 3.61 | 3.52 | 3.53 | 67.3M |
| 2025-08-28 | 3.53 | 3.61 | 3.49 | 3.60 | 94.6M |
| 2025-08-27 | 3.66 | 3.68 | 3.53 | 3.53 | 92.5M |
| 2025-08-26 | 3.70 | 3.75 | 3.65 | 3.66 | 108.7M |
| 2025-08-25 | 3.58 | 3.73 | 3.58 | 3.71 | 202.2M |
| 2025-08-22 | 3.54 | 3.57 | 3.51 | 3.56 | 74.5M |
| 2025-08-21 | 3.58 | 3.64 | 3.53 | 3.55 | 80.1M |
| 2025-08-20 | 3.55 | 3.58 | 3.51 | 3.57 | 65.5M |
| 2025-08-19 | 3.59 | 3.60 | 3.54 | 3.56 | 79.1M |
| 2025-08-18 | 3.61 | 3.64 | 3.56 | 3.60 | 93.1M |
| 2025-08-15 | 3.58 | 3.63 | 3.55 | 3.60 | 104.3M |
| 2025-08-14 | 3.57 | 3.62 | 3.47 | 3.61 | 128.1M |
| 2025-08-13 | 3.55 | 3.65 | 3.55 | 3.56 | 134.0M |
| 2025-08-12 | 3.49 | 3.54 | 3.46 | 3.50 | 62.7M |
| 2025-08-11 | 3.45 | 3.49 | 3.43 | 3.49 | 63.0M |
| 2025-08-08 | 3.42 | 3.45 | 3.42 | 3.44 | 40.8M |
| 2025-08-07 | 3.48 | 3.49 | 3.41 | 3.43 | 69.8M |
| 2025-08-06 | 3.50 | 3.51 | 3.43 | 3.48 | 64.3M |
| 2025-08-05 | 3.53 | 3.55 | 3.50 | 3.51 | 52.0M |
| 2025-08-04 | 3.43 | 3.56 | 3.42 | 3.54 | 92.7M |
| 2025-08-01 | 3.48 | 3.51 | 3.44 | 3.45 | 54.8M |
| 2025-07-31 | 3.60 | 3.61 | 3.45 | 3.48 | 120.9M |
| 2025-07-30 | 3.71 | 3.71 | 3.60 | 3.62 | 80.7M |
| 2025-07-29 | 3.70 | 3.75 | 3.65 | 3.72 | 86.3M |
| 2025-07-28 | 3.65 | 3.77 | 3.61 | 3.72 | 136.6M |
| 2025-07-25 | 3.68 | 3.74 | 3.60 | 3.67 | 97.1M |
| 2025-07-24 | 3.53 | 3.76 | 3.53 | 3.67 | 163.7M |
| 2025-07-23 | 3.57 | 3.60 | 3.53 | 3.54 | 69.7M |
| 2025-07-22 | 3.65 | 3.66 | 3.54 | 3.56 | 107.2M |
| 2025-07-21 | 3.62 | 3.67 | 3.56 | 3.65 | 108.8M |
| 2025-07-18 | 3.56 | 3.68 | 3.54 | 3.65 | 134.6M |
| 2025-07-17 | 3.48 | 3.58 | 3.47 | 3.58 | 117.8M |
| 2025-07-16 | 3.42 | 3.54 | 3.38 | 3.49 | 132.5M |
| 2025-07-15 | 3.38 | 3.47 | 3.33 | 3.43 | 195.4M |
| 2025-07-14 | 3.62 | 3.63 | 3.50 | 3.51 | 130.3M |
| 2025-07-11 | 3.54 | 3.67 | 3.50 | 3.63 | 175.8M |
| 2025-07-10 | 3.45 | 3.60 | 3.45 | 3.55 | 158.2M |
| 2025-07-09 | 3.45 | 3.54 | 3.43 | 3.48 | 138.4M |
| 2025-07-08 | 3.38 | 3.47 | 3.36 | 3.45 | 89.5M |
| 2025-07-07 | 3.34 | 3.43 | 3.32 | 3.39 | 81.5M |
| 2025-07-04 | 3.33 | 3.38 | 3.31 | 3.34 | 60.0M |
| 2025-07-03 | 3.32 | 3.34 | 3.31 | 3.33 | 39.5M |
| 2025-07-02 | 3.33 | 3.34 | 3.30 | 3.32 | 50.5M |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | 56.5M |
| 2025-06-30 | 3.35 | 3.36 | 3.32 | 3.33 | 65.0M |
| 2025-06-27 | 3.34 | 3.42 | 3.33 | 3.35 | 94.7M |
| 2025-06-26 | 3.38 | 3.40 | 3.33 | 3.34 | 103.0M |
| 2025-06-25 | 3.24 | 3.39 | 3.22 | 3.39 | 149.2M |
| 2025-06-24 | 3.15 | 3.24 | 3.14 | 3.24 | 75.8M |
| 2025-06-23 | 3.08 | 3.15 | 3.07 | 3.14 | 48.3M |
| 2025-06-20 | 3.12 | 3.14 | 3.09 | 3.10 | 40.9M |
| 2025-06-19 | 3.18 | 3.19 | 3.12 | 3.13 | 55.9M |
| 2025-06-18 | 3.22 | 3.22 | 3.17 | 3.19 | 41.6M |
| 2025-06-17 | 3.21 | 3.22 | 3.19 | 3.22 | 49.5M |
| 2025-06-16 | 3.15 | 3.23 | 3.15 | 3.21 | 71.7M |
| 2025-06-13 | 3.21 | 3.22 | 3.11 | 3.20 | 160.1M |
| 2025-06-12 | 3.24 | 3.28 | 3.22 | 3.23 | 71.0M |
| 2025-06-11 | 3.23 | 3.31 | 3.23 | 3.25 | 68.7M |
| 2025-06-10 | 3.27 | 3.28 | 3.21 | 3.24 | 69.8M |
| 2025-06-09 | 3.30 | 3.33 | 3.27 | 3.28 | 84.7M |
| 2025-06-06 | 3.29 | 3.32 | 3.26 | 3.31 | 64.3M |
| 2025-06-05 | 3.31 | 3.34 | 3.27 | 3.30 | 51.3M |
| 2025-06-04 | 3.28 | 3.32 | 3.26 | 3.31 | 60.2M |
| 2025-06-03 | 3.26 | 3.32 | 3.23 | 3.28 | 46.6M |
| 2025-05-30 | 3.31 | 3.32 | 3.26 | 3.28 | 48.3M |
| 2025-05-29 | 3.28 | 3.33 | 3.28 | 3.32 | 54.4M |
| 2025-05-28 | 3.29 | 3.30 | 3.26 | 3.29 | 47.7M |
| 2025-05-27 | 3.31 | 3.32 | 3.26 | 3.29 | 50.7M |
| 2025-05-26 | 3.34 | 3.36 | 3.30 | 3.33 | 58.1M |
| 2025-05-23 | 3.43 | 3.46 | 3.34 | 3.35 | 91.2M |
| 2025-05-22 | 3.40 | 3.49 | 3.38 | 3.45 | 137.9M |
| 2025-05-21 | 3.33 | 3.57 | 3.33 | 3.45 | 264.0M |
| 2025-05-20 | 3.30 | 3.31 | 3.27 | 3.28 | 46.5M |
| 2025-05-19 | 3.26 | 3.32 | 3.25 | 3.30 | 61.2M |
| 2025-05-16 | 3.29 | 3.31 | 3.26 | 3.27 | 72.6M |
| 2025-05-15 | 3.34 | 3.39 | 3.27 | 3.32 | 138.7M |
| 2025-05-14 | 3.21 | 3.35 | 3.20 | 3.34 | 154.0M |
| 2025-05-13 | 3.24 | 3.26 | 3.20 | 3.22 | 66.2M |
| 2025-05-12 | 3.19 | 3.22 | 3.17 | 3.21 | 63.9M |
| 2025-05-09 | 3.20 | 3.21 | 3.14 | 3.17 | 67.6M |
| 2025-05-08 | 3.20 | 3.23 | 3.19 | 3.20 | 101.0M |
| 2025-05-07 | 3.49 | 3.51 | 3.20 | 3.22 | 198.7M |
| 2025-05-06 | 3.17 | 3.39 | 3.16 | 3.34 | 186.4M |
| 2025-04-30 | 3.15 | 3.28 | 3.13 | 3.16 | 179.3M |
| 2025-04-29 | 2.96 | 3.07 | 2.94 | 3.04 | 123.9M |
| 2025-04-28 | 2.94 | 3.03 | 2.83 | 2.97 | 156.6M |
| 2025-04-25 | 2.92 | 2.98 | 2.89 | 2.94 | 88.8M |
| 2025-04-24 | 2.88 | 3.02 | 2.87 | 2.94 | 183.8M |
| 2025-04-23 | 2.89 | 2.93 | 2.85 | 2.87 | 76.9M |
| 2025-04-22 | 2.86 | 2.94 | 2.86 | 2.88 | 79.6M |
| 2025-04-21 | 2.87 | 2.88 | 2.83 | 2.87 | 48.5M |
| 2025-04-18 | 2.86 | 2.88 | 2.84 | 2.86 | 39.8M |
| 2025-04-17 | 2.88 | 2.90 | 2.87 | 2.87 | 46.8M |
| 2025-04-16 | 2.90 | 2.97 | 2.86 | 2.90 | 93.9M |
| 2025-04-15 | 2.91 | 2.92 | 2.86 | 2.89 | 63.7M |
| 2025-04-14 | 2.83 | 2.94 | 2.82 | 2.92 | 131.1M |
| 2025-04-11 | 2.78 | 2.83 | 2.76 | 2.80 | 79.9M |
| 2025-04-10 | 2.86 | 2.89 | 2.81 | 2.82 | 115.4M |
| 2025-04-09 | 2.76 | 2.82 | 2.58 | 2.80 | 126.2M |
| 2025-04-08 | 2.80 | 2.87 | 2.75 | 2.80 | 124.8M |
| 2025-04-07 | 2.89 | 3.00 | 2.82 | 2.82 | 143.1M |
| 2025-04-03 | 3.21 | 3.22 | 3.08 | 3.13 | 243.1M |
| 2025-04-02 | 3.33 | 3.45 | 3.32 | 3.41 | 114.7M |
| 2025-04-01 | 3.32 | 3.37 | 3.31 | 3.33 | 57.7M |
| 2025-03-31 | 3.35 | 3.41 | 3.30 | 3.33 | 80.0M |
| 2025-03-28 | 3.35 | 3.37 | 3.33 | 3.36 | 59.8M |
| 2025-03-27 | 3.36 | 3.41 | 3.32 | 3.36 | 70.4M |
| 2025-03-26 | 3.29 | 3.38 | 3.28 | 3.37 | 90.2M |
| 2025-03-25 | 3.27 | 3.31 | 3.25 | 3.29 | 61.7M |
| 2025-03-24 | 3.29 | 3.32 | 3.22 | 3.27 | 74.6M |
| 2025-03-21 | 3.36 | 3.39 | 3.30 | 3.31 | 83.4M |
| 2025-03-20 | 3.36 | 3.40 | 3.35 | 3.37 | 71.2M |
| 2025-03-19 | 3.35 | 3.38 | 3.34 | 3.37 | 50.2M |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.37 | 59.2M |
| 2025-03-17 | 3.37 | 3.41 | 3.35 | 3.38 | 95.9M |
| 2025-03-14 | 3.23 | 3.38 | 3.23 | 3.36 | 141.3M |
| 2025-03-13 | 3.31 | 3.32 | 3.22 | 3.24 | 97.3M |
| 2025-03-12 | 3.33 | 3.34 | 3.31 | 3.31 | 68.8M |
| 2025-03-11 | 3.31 | 3.32 | 3.29 | 3.32 | 70.9M |
| 2025-03-10 | 3.36 | 3.39 | 3.33 | 3.34 | 69.5M |
| 2025-03-07 | 3.45 | 3.46 | 3.37 | 3.38 | 107.7M |
| 2025-03-06 | 3.40 | 3.49 | 3.40 | 3.47 | 119.9M |
| 2025-03-05 | 3.42 | 3.42 | 3.35 | 3.40 | 80.5M |
| 2025-03-04 | 3.40 | 3.46 | 3.37 | 3.42 | 64.4M |
| 2025-03-03 | 3.40 | 3.45 | 3.38 | 3.40 | 70.6M |
| 2025-02-28 | 3.48 | 3.53 | 3.39 | 3.40 | 92.3M |
| 2025-02-27 | 3.55 | 3.60 | 3.47 | 3.51 | 108.8M |
| 2025-02-26 | 3.53 | 3.58 | 3.50 | 3.56 | 105.0M |
| 2025-02-25 | 3.49 | 3.62 | 3.46 | 3.53 | 136.7M |
| 2025-02-24 | 3.51 | 3.56 | 3.47 | 3.52 | 94.8M |
| 2025-02-21 | 3.56 | 3.58 | 3.47 | 3.53 | 107.2M |
| 2025-02-20 | 3.54 | 3.56 | 3.50 | 3.54 | 84.9M |
| 2025-02-19 | 3.54 | 3.57 | 3.52 | 3.56 | 88.1M |
| 2025-02-18 | 3.64 | 3.65 | 3.52 | 3.55 | 99.7M |
| 2025-02-17 | 3.70 | 3.74 | 3.63 | 3.65 | 136.3M |
| 2025-02-14 | 3.73 | 3.85 | 3.68 | 3.70 | 216.4M |
| 2025-02-13 | 3.66 | 3.73 | 3.62 | 3.67 | 126.0M |
| 2025-02-12 | 3.56 | 3.65 | 3.56 | 3.65 | 100.9M |
| 2025-02-11 | 3.63 | 3.65 | 3.55 | 3.58 | 89.3M |
| 2025-02-10 | 3.59 | 3.67 | 3.58 | 3.63 | 125.3M |
| 2025-02-07 | 3.46 | 3.63 | 3.44 | 3.57 | 144.0M |
| 2025-02-06 | 3.42 | 3.51 | 3.39 | 3.47 | 105.3M |
| 2025-02-05 | 3.46 | 3.47 | 3.39 | 3.42 | 115.5M |
| 2025-01-27 | 3.62 | 3.65 | 3.50 | 3.56 | 107.2M |
| 2025-01-24 | 3.54 | 3.63 | 3.53 | 3.61 | 104.2M |
| 2025-01-23 | 3.55 | 3.69 | 3.54 | 3.56 | 163.8M |
| 2025-01-22 | 3.50 | 3.56 | 3.48 | 3.50 | 71.2M |
| 2025-01-21 | 3.61 | 3.61 | 3.50 | 3.53 | 79.3M |
| 2025-01-20 | 3.61 | 3.68 | 3.56 | 3.58 | 102.7M |
| 2025-01-17 | 3.53 | 3.63 | 3.50 | 3.57 | 98.0M |
| 2025-01-16 | 3.55 | 3.64 | 3.51 | 3.55 | 87.5M |
| 2025-01-15 | 3.53 | 3.57 | 3.50 | 3.54 | 84.8M |
| 2025-01-14 | 3.41 | 3.55 | 3.40 | 3.54 | 101.4M |
| 2025-01-13 | 3.33 | 3.42 | 3.30 | 3.40 | 69.9M |
| 2025-01-10 | 3.47 | 3.48 | 3.36 | 3.37 | 62.0M |
| 2025-01-09 | 3.43 | 3.50 | 3.42 | 3.46 | 77.0M |
| 2025-01-08 | 3.49 | 3.50 | 3.35 | 3.47 | 110.0M |
| 2025-01-07 | 3.47 | 3.56 | 3.46 | 3.51 | 80.1M |
| 2025-01-06 | 3.46 | 3.50 | 3.42 | 3.47 | 86.5M |
| 2025-01-03 | 3.60 | 3.62 | 3.47 | 3.48 | 113.1M |
| 2025-01-02 | 3.77 | 3.78 | 3.50 | 3.60 | 135.1M |