3.16
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.08 | 3.20 | 3.06 | 3.16 | 130.4M |
| 2025-09-26 | 3.04 | 3.08 | 3.02 | 3.06 | 38.2M |
| 2025-09-25 | 3.06 | 3.08 | 3.02 | 3.06 | 42.7M |
| 2025-09-24 | 3.02 | 3.06 | 3.00 | 3.02 | 61.5M |
| 2025-09-23 | 3.18 | 3.18 | 3.02 | 3.02 | 185.0M |
| 2025-09-22 | 3.22 | 3.22 | 3.14 | 3.18 | 84.2M |
| 2025-09-19 | 3.24 | 3.26 | 3.22 | 3.22 | 73.5M |
| 2025-09-18 | 3.32 | 3.32 | 3.20 | 3.24 | 107.5M |
| 2025-09-17 | 3.40 | 3.40 | 3.28 | 3.32 | 140.5M |
| 2025-09-16 | 3.34 | 3.40 | 3.30 | 3.38 | 143.7M |
| 2025-09-15 | 3.34 | 3.36 | 3.30 | 3.32 | 49.5M |
| 2025-09-12 | 3.32 | 3.38 | 3.32 | 3.34 | 75.9M |
| 2025-09-11 | 3.32 | 3.36 | 3.28 | 3.30 | 55.9M |
| 2025-09-10 | 3.30 | 3.34 | 3.26 | 3.30 | 91.5M |
| 2025-09-09 | 3.44 | 3.46 | 3.30 | 3.32 | 278.4M |
| 2025-09-08 | 3.36 | 3.44 | 3.32 | 3.44 | 204.3M |
| 2025-09-05 | 3.26 | 3.36 | 3.22 | 3.30 | 249.2M |
| 2025-09-04 | 3.18 | 3.28 | 3.18 | 3.22 | 119.9M |
| 2025-09-03 | 3.12 | 3.20 | 3.10 | 3.18 | 101.9M |
| 2025-09-02 | 3.12 | 3.16 | 3.08 | 3.10 | 83.5M |
| 2025-09-01 | 3.18 | 3.18 | 3.04 | 3.10 | 209.3M |
| 2025-08-29 | 3.26 | 3.34 | 3.14 | 3.16 | 290.7M |
| 2025-08-28 | 3.24 | 3.28 | 3.22 | 3.26 | 69.7M |
| 2025-08-27 | 3.34 | 3.34 | 3.22 | 3.22 | 163.3M |
| 2025-08-26 | 3.40 | 3.42 | 3.32 | 3.32 | 198.5M |
| 2025-08-25 | 3.44 | 3.50 | 3.42 | 3.46 | 89.7M |
| 2025-08-22 | 3.44 | 3.48 | 3.38 | 3.42 | 81.5M |
| 2025-08-21 | 3.44 | 3.44 | 3.40 | 3.40 | 51.2M |
| 2025-08-20 | 3.50 | 3.52 | 3.40 | 3.44 | 85.8M |
| 2025-08-19 | 3.36 | 3.52 | 3.34 | 3.50 | 180.2M |
| 2025-08-18 | 3.40 | 3.42 | 3.34 | 3.36 | 78.9M |
| 2025-08-15 | 3.42 | 3.46 | 3.36 | 3.38 | 63.8M |
| 2025-08-14 | 3.48 | 3.50 | 3.42 | 3.44 | 66.3M |
| 2025-08-13 | 3.54 | 3.54 | 3.44 | 3.48 | 99.8M |
| 2025-08-08 | 3.58 | 3.60 | 3.48 | 3.52 | 128.5M |
| 2025-08-07 | 3.64 | 3.74 | 3.58 | 3.60 | 188.0M |
| 2025-08-06 | 3.54 | 3.68 | 3.52 | 3.62 | 135.1M |
| 2025-08-05 | 3.48 | 3.56 | 3.48 | 3.54 | 81.6M |
| 2025-08-04 | 3.48 | 3.48 | 3.40 | 3.44 | 85.0M |
| 2025-08-01 | 3.56 | 3.68 | 3.46 | 3.46 | 202.3M |
| 2025-07-31 | 3.58 | 3.60 | 3.52 | 3.52 | 83.6M |
| 2025-07-30 | 3.54 | 3.62 | 3.50 | 3.62 | 108.7M |
| 2025-07-29 | 3.48 | 3.56 | 3.42 | 3.54 | 126.5M |
| 2025-07-25 | 3.52 | 3.54 | 3.44 | 3.46 | 76.7M |
| 2025-07-24 | 3.54 | 3.60 | 3.48 | 3.54 | 136.2M |
| 2025-07-23 | 3.44 | 3.62 | 3.44 | 3.58 | 155.6M |
| 2025-07-22 | 3.48 | 3.52 | 3.40 | 3.40 | 98.7M |
| 2025-07-21 | 3.52 | 3.54 | 3.46 | 3.48 | 75.1M |
| 2025-07-18 | 3.56 | 3.58 | 3.48 | 3.52 | 99.9M |
| 2025-07-17 | 3.50 | 3.60 | 3.50 | 3.56 | 85.5M |
| 2025-07-16 | 3.56 | 3.62 | 3.48 | 3.50 | 100.9M |
| 2025-07-15 | 3.52 | 3.58 | 3.48 | 3.56 | 80.9M |
| 2025-07-14 | 3.44 | 3.56 | 3.42 | 3.54 | 141.5M |
| 2025-07-11 | 3.46 | 3.50 | 3.42 | 3.44 | 79.1M |
| 2025-07-09 | 3.48 | 3.50 | 3.36 | 3.44 | 165.1M |
| 2025-07-08 | 3.38 | 3.52 | 3.34 | 3.44 | 129.1M |
| 2025-07-07 | 3.48 | 3.48 | 3.38 | 3.42 | 68.8M |
| 2025-07-04 | 3.52 | 3.52 | 3.38 | 3.48 | 117.0M |
| 2025-07-03 | 3.48 | 3.54 | 3.44 | 3.54 | 104.4M |
| 2025-07-02 | 3.56 | 3.56 | 3.46 | 3.50 | 68.2M |
| 2025-07-01 | 3.66 | 3.68 | 3.48 | 3.58 | 88.0M |
| 2025-06-30 | 3.60 | 3.66 | 3.56 | 3.60 | 38.3M |
| 2025-06-27 | 3.70 | 3.72 | 3.56 | 3.60 | 87.8M |
| 2025-06-26 | 3.62 | 3.78 | 3.62 | 3.72 | 86.8M |
| 2025-06-25 | 3.50 | 3.64 | 3.40 | 3.60 | 109.1M |
| 2025-06-24 | 3.48 | 3.54 | 3.40 | 3.54 | 146.6M |
| 2025-06-23 | 3.40 | 3.40 | 3.28 | 3.38 | 143.0M |
| 2025-06-20 | 3.58 | 3.66 | 3.44 | 3.44 | 214.1M |
| 2025-06-19 | 3.82 | 3.86 | 3.36 | 3.50 | 344.0M |
| 2025-06-18 | 4.16 | 4.16 | 3.98 | 4.02 | 57.2M |
| 2025-06-17 | 4.20 | 4.22 | 4.14 | 4.16 | 21.0M |
| 2025-06-16 | 4.30 | 4.32 | 4.18 | 4.18 | 37.8M |
| 2025-06-13 | 4.32 | 4.36 | 4.24 | 4.28 | 54.9M |
| 2025-06-12 | 4.50 | 4.52 | 4.30 | 4.36 | 69.8M |
| 2025-06-11 | 4.54 | 4.60 | 4.48 | 4.50 | 35.5M |
| 2025-06-10 | 4.48 | 4.58 | 4.42 | 4.56 | 91.0M |
| 2025-06-09 | 4.50 | 4.58 | 4.46 | 4.48 | 49.8M |
| 2025-06-06 | 4.64 | 4.64 | 4.48 | 4.50 | 82.0M |
| 2025-06-05 | 4.60 | 4.64 | 4.48 | 4.64 | 84.7M |
| 2025-06-04 | 4.46 | 4.60 | 4.44 | 4.60 | 93.9M |
| 2025-05-30 | 4.48 | 4.52 | 4.40 | 4.46 | 36.2M |
| 2025-05-29 | 4.60 | 4.62 | 4.46 | 4.56 | 53.0M |
| 2025-05-28 | 4.42 | 4.60 | 4.42 | 4.56 | 37.2M |
| 2025-05-27 | 4.58 | 4.58 | 4.42 | 4.44 | 39.5M |
| 2025-05-26 | 4.54 | 4.58 | 4.54 | 4.58 | 10.4M |
| 2025-05-23 | 4.56 | 4.62 | 4.52 | 4.54 | 23.3M |
| 2025-05-22 | 4.64 | 4.64 | 4.54 | 4.54 | 21.0M |
| 2025-05-21 | 4.64 | 4.70 | 4.58 | 4.64 | 41.9M |
| 2025-05-20 | 4.62 | 4.72 | 4.60 | 4.64 | 30.9M |
| 2025-05-19 | 4.66 | 4.68 | 4.58 | 4.60 | 32.7M |
| 2025-05-16 | 4.68 | 4.76 | 4.62 | 4.66 | 33.8M |
| 2025-05-15 | 4.74 | 4.74 | 4.58 | 4.64 | 47.4M |
| 2025-05-14 | 4.90 | 4.90 | 4.72 | 4.74 | 67.5M |
| 2025-05-13 | 4.68 | 4.98 | 4.68 | 4.92 | 120.2M |
| 2025-05-09 | 4.90 | 4.92 | 4.58 | 4.64 | 155.2M |
| 2025-05-08 | 4.96 | 4.98 | 4.88 | 4.88 | 36.9M |
| 2025-05-07 | 5.00 | 5.05 | 4.88 | 4.98 | 68.5M |
| 2025-05-06 | 4.98 | 5.05 | 4.92 | 4.98 | 33.5M |
| 2025-05-02 | 5.05 | 5.10 | 4.96 | 4.96 | 44.4M |
| 2025-04-30 | 4.92 | 5.05 | 4.92 | 5.05 | 48.2M |
| 2025-04-29 | 4.88 | 5.00 | 4.88 | 4.92 | 34.5M |
| 2025-04-28 | 4.92 | 4.98 | 4.86 | 4.88 | 24.0M |
| 2025-04-25 | 4.98 | 5.05 | 4.90 | 4.92 | 38.2M |
| 2025-04-24 | 5.00 | 5.05 | 4.90 | 4.96 | 50.5M |
| 2025-04-23 | 5.10 | 5.25 | 5.05 | 5.05 | 52.1M |
| 2025-04-22 | 4.74 | 5.05 | 4.74 | 5.05 | 76.1M |
| 2025-04-21 | 4.82 | 4.86 | 4.70 | 4.72 | 31.0M |
| 2025-04-18 | 4.86 | 4.92 | 4.80 | 4.84 | 27.8M |
| 2025-04-17 | 4.70 | 4.86 | 4.68 | 4.84 | 40.2M |
| 2025-04-16 | 4.54 | 4.76 | 4.48 | 4.72 | 52.4M |
| 2025-04-11 | 4.64 | 4.64 | 4.44 | 4.46 | 42.4M |
| 2025-04-10 | 4.90 | 4.90 | 4.56 | 4.60 | 71.6M |
| 2025-04-09 | 4.46 | 4.62 | 4.34 | 4.54 | 53.1M |
| 2025-04-08 | 4.80 | 4.82 | 4.44 | 4.46 | 112.7M |
| 2025-04-04 | 5.20 | 5.25 | 4.98 | 5.00 | 40.8M |
| 2025-04-03 | 5.15 | 5.25 | 5.05 | 5.25 | 34.9M |
| 2025-04-02 | 5.20 | 5.35 | 5.20 | 5.20 | 15.4M |
| 2025-04-01 | 5.25 | 5.25 | 5.15 | 5.20 | 23.1M |
| 2025-03-31 | 5.35 | 5.40 | 5.10 | 5.15 | 81.1M |
| 2025-03-28 | 5.60 | 5.65 | 5.40 | 5.50 | 22.5M |
| 2025-03-27 | 5.45 | 5.80 | 5.45 | 5.60 | 81.6M |
| 2025-03-26 | 5.30 | 5.55 | 5.30 | 5.40 | 37.1M |
| 2025-03-25 | 5.40 | 5.45 | 5.25 | 5.30 | 30.6M |
| 2025-03-24 | 5.45 | 5.50 | 5.35 | 5.45 | 34.2M |
| 2025-03-21 | 5.65 | 5.70 | 5.45 | 5.45 | 57.1M |
| 2025-03-20 | 5.60 | 5.90 | 5.60 | 5.65 | 63.4M |
| 2025-03-19 | 5.45 | 5.65 | 5.45 | 5.60 | 33.3M |
| 2025-03-18 | 5.50 | 5.60 | 5.35 | 5.45 | 39.5M |
| 2025-03-17 | 5.55 | 5.60 | 5.45 | 5.50 | 29.1M |
| 2025-03-14 | 5.50 | 5.60 | 5.35 | 5.55 | 67.7M |
| 2025-03-13 | 5.70 | 5.70 | 5.45 | 5.50 | 55.5M |
| 2025-03-12 | 5.85 | 5.85 | 5.60 | 5.65 | 55.9M |
| 2025-03-11 | 5.85 | 5.90 | 5.65 | 5.90 | 57.1M |
| 2025-03-10 | 5.95 | 6.00 | 5.85 | 5.90 | 24.2M |
| 2025-03-07 | 6.00 | 6.05 | 5.90 | 6.00 | 32.8M |
| 2025-03-06 | 6.15 | 6.15 | 5.95 | 6.00 | 45.9M |
| 2025-03-05 | 6.00 | 6.15 | 5.90 | 6.15 | 68.3M |
| 2025-03-04 | 5.85 | 6.00 | 5.85 | 5.95 | 35.6M |
| 2025-03-03 | 5.90 | 6.00 | 5.75 | 5.95 | 70.7M |
| 2025-02-28 | 5.80 | 5.90 | 5.80 | 5.80 | 84.8M |
| 2025-02-27 | 6.10 | 6.15 | 5.95 | 6.00 | 34.3M |
| 2025-02-26 | 5.90 | 6.15 | 5.90 | 6.15 | 81.0M |
| 2025-02-25 | 6.10 | 6.15 | 5.75 | 5.85 | 102.1M |
| 2025-02-24 | 6.20 | 6.25 | 6.10 | 6.10 | 62.3M |
| 2025-02-21 | 6.00 | 6.25 | 5.95 | 6.20 | 66.3M |
| 2025-02-20 | 6.05 | 6.20 | 5.95 | 6.00 | 65.1M |
| 2025-02-19 | 6.00 | 6.15 | 5.90 | 6.05 | 72.9M |
| 2025-02-18 | 5.90 | 6.00 | 5.85 | 5.95 | 56.7M |
| 2025-02-17 | 6.00 | 6.10 | 5.85 | 5.95 | 114.6M |
| 2025-02-14 | 6.15 | 6.15 | 5.85 | 5.85 | 69.6M |
| 2025-02-13 | 6.15 | 6.30 | 6.05 | 6.10 | 61.6M |
| 2025-02-11 | 6.00 | 6.15 | 5.95 | 6.15 | 70.8M |
| 2025-02-10 | 5.85 | 6.05 | 5.80 | 6.00 | 100.6M |
| 2025-02-07 | 6.00 | 6.05 | 5.40 | 5.95 | 292.8M |
| 2025-02-06 | 6.25 | 6.25 | 5.95 | 5.95 | 56.8M |
| 2025-02-05 | 6.20 | 6.25 | 6.05 | 6.20 | 51.5M |
| 2025-02-04 | 6.10 | 6.30 | 6.10 | 6.20 | 40.5M |
| 2025-02-03 | 6.00 | 6.10 | 5.80 | 6.05 | 81.9M |
| 2025-01-31 | 6.20 | 6.25 | 6.15 | 6.15 | 28.8M |
| 2025-01-30 | 6.30 | 6.35 | 6.20 | 6.20 | 36.9M |
| 2025-01-29 | 6.30 | 6.40 | 6.25 | 6.35 | 64.5M |
| 2025-01-28 | 6.20 | 6.40 | 6.20 | 6.30 | 64.0M |
| 2025-01-27 | 6.10 | 6.35 | 6.10 | 6.20 | 91.1M |
| 2025-01-24 | 5.85 | 6.15 | 5.80 | 6.15 | 84.4M |
| 2025-01-23 | 5.90 | 5.95 | 5.80 | 5.85 | 45.2M |
| 2025-01-22 | 5.85 | 5.90 | 5.75 | 5.90 | 56.7M |
| 2025-01-21 | 5.60 | 5.80 | 5.55 | 5.80 | 54.0M |
| 2025-01-20 | 5.55 | 5.60 | 5.45 | 5.60 | 34.3M |
| 2025-01-17 | 5.80 | 5.90 | 5.45 | 5.55 | 84.2M |
| 2025-01-16 | 5.85 | 5.90 | 5.70 | 5.80 | 34.3M |
| 2025-01-15 | 5.70 | 5.90 | 5.65 | 5.85 | 53.9M |
| 2025-01-14 | 6.00 | 6.05 | 5.75 | 5.75 | 79.0M |
| 2025-01-13 | 5.80 | 6.10 | 5.70 | 6.00 | 80.8M |
| 2025-01-10 | 5.65 | 5.90 | 5.60 | 5.90 | 51.9M |
| 2025-01-09 | 5.85 | 5.85 | 5.60 | 5.65 | 86.1M |
| 2025-01-08 | 6.00 | 6.00 | 5.75 | 5.90 | 75.4M |
| 2025-01-07 | 5.90 | 6.05 | 5.75 | 6.00 | 85.1M |
| 2025-01-06 | 6.10 | 6.10 | 5.85 | 5.85 | 99.3M |
| 2025-01-03 | 6.15 | 6.20 | 6.00 | 6.05 | 35.3M |
| 2025-01-02 | 6.05 | 6.25 | 5.95 | 6.15 | 114.5M |