3.62
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.12 | 4.19 | 4.11 | 4.13 | 182.9M |
| 2024-12-30 | 4.14 | 4.18 | 4.11 | 4.13 | 121.1M |
| 2024-12-27 | 4.09 | 4.15 | 4.08 | 4.14 | 146.3M |
| 2024-12-26 | 4.17 | 4.22 | 4.07 | 4.09 | 245.0M |
| 2024-12-25 | 4.16 | 4.20 | 4.13 | 4.18 | 144.4M |
| 2024-12-24 | 4.12 | 4.17 | 4.10 | 4.16 | 137.2M |
| 2024-12-23 | 4.01 | 4.18 | 3.97 | 4.14 | 288.2M |
| 2024-12-20 | 4.07 | 4.09 | 4.00 | 4.01 | 126.9M |
| 2024-12-19 | 4.11 | 4.13 | 4.05 | 4.07 | 116.5M |
| 2024-12-18 | 4.12 | 4.20 | 4.11 | 4.13 | 176.5M |
| 2024-12-17 | 4.09 | 4.17 | 4.08 | 4.11 | 188.5M |
| 2024-12-16 | 3.99 | 4.10 | 3.99 | 4.10 | 235.2M |
| 2024-12-13 | 4.04 | 4.04 | 3.98 | 3.99 | 162.8M |
| 2024-12-12 | 4.06 | 4.06 | 4.02 | 4.05 | 132.1M |
| 2024-12-11 | 4.05 | 4.08 | 4.04 | 4.06 | 102.1M |
| 2024-12-10 | 4.12 | 4.13 | 4.05 | 4.06 | 155.4M |
| 2024-12-09 | 4.06 | 4.10 | 4.04 | 4.08 | 103.6M |
| 2024-12-06 | 4.04 | 4.09 | 4.03 | 4.06 | 108.8M |
| 2024-12-05 | 4.05 | 4.08 | 4.00 | 4.04 | 115.2M |
| 2024-12-04 | 4.02 | 4.08 | 3.99 | 4.06 | 141.6M |
| 2024-12-03 | 3.93 | 4.04 | 3.91 | 4.04 | 200.4M |
| 2024-12-02 | 3.89 | 3.95 | 3.88 | 3.93 | 130.1M |
| 2024-11-29 | 3.89 | 3.93 | 3.88 | 3.91 | 105.0M |
| 2024-11-28 | 3.93 | 3.95 | 3.88 | 3.90 | 108.5M |
| 2024-11-27 | 3.90 | 3.93 | 3.85 | 3.93 | 117.5M |
| 2024-11-26 | 3.92 | 3.96 | 3.89 | 3.90 | 125.6M |
| 2024-11-25 | 4.07 | 4.08 | 3.92 | 3.94 | 219.2M |
| 2024-11-22 | 4.19 | 4.22 | 4.05 | 4.05 | 151.5M |
| 2024-11-21 | 4.14 | 4.21 | 4.13 | 4.18 | 190.7M |
| 2024-11-20 | 4.09 | 4.15 | 4.07 | 4.14 | 179.1M |
| 2024-11-19 | 4.14 | 4.16 | 4.05 | 4.10 | 201.9M |
| 2024-11-18 | 4.11 | 4.19 | 4.08 | 4.15 | 238.1M |
| 2024-11-15 | 4.02 | 4.14 | 4.01 | 4.11 | 229.0M |
| 2024-11-14 | 4.09 | 4.13 | 4.03 | 4.03 | 132.1M |
| 2024-11-13 | 4.02 | 4.11 | 3.98 | 4.09 | 226.5M |
| 2024-11-12 | 4.06 | 4.08 | 4.01 | 4.02 | 180.1M |
| 2024-11-11 | 4.12 | 4.13 | 4.05 | 4.08 | 170.7M |
| 2024-11-08 | 4.18 | 4.22 | 4.12 | 4.14 | 185.2M |
| 2024-11-07 | 4.09 | 4.16 | 4.07 | 4.16 | 158.8M |
| 2024-11-06 | 4.12 | 4.14 | 4.08 | 4.10 | 139.0M |
| 2024-11-05 | 4.06 | 4.13 | 4.04 | 4.13 | 191.8M |
| 2024-11-04 | 4.07 | 4.10 | 4.03 | 4.07 | 132.3M |
| 2024-11-01 | 4.02 | 4.10 | 4.00 | 4.08 | 194.2M |
| 2024-10-31 | 4.05 | 4.09 | 4.03 | 4.04 | 184.8M |
| 2024-10-30 | 4.07 | 4.08 | 4.00 | 4.04 | 154.6M |
| 2024-10-29 | 4.12 | 4.14 | 4.07 | 4.09 | 127.5M |
| 2024-10-28 | 4.09 | 4.13 | 4.05 | 4.13 | 179.5M |
| 2024-10-25 | 4.18 | 4.19 | 4.06 | 4.10 | 259.6M |
| 2024-10-24 | 4.20 | 4.21 | 4.16 | 4.17 | 150.9M |
| 2024-10-23 | 4.26 | 4.31 | 4.21 | 4.22 | 193.3M |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.26 | 217.1M |
| 2024-10-21 | 4.25 | 4.25 | 4.17 | 4.18 | 201.1M |
| 2024-10-18 | 4.23 | 4.28 | 4.15 | 4.25 | 227.8M |
| 2024-10-17 | 4.22 | 4.32 | 4.21 | 4.22 | 201.7M |
| 2024-10-16 | 4.15 | 4.23 | 4.12 | 4.19 | 131.1M |
| 2024-10-15 | 4.31 | 4.31 | 4.18 | 4.19 | 182.7M |
| 2024-10-14 | 4.24 | 4.36 | 4.20 | 4.30 | 204.9M |
| 2024-10-11 | 4.37 | 4.38 | 4.18 | 4.23 | 216.5M |
| 2024-10-10 | 4.19 | 4.49 | 4.19 | 4.35 | 363.4M |
| 2024-10-09 | 4.51 | 4.51 | 4.15 | 4.18 | 359.9M |
| 2024-10-08 | 4.92 | 4.92 | 4.38 | 4.50 | 603.7M |
| 2024-09-30 | 4.22 | 4.53 | 4.22 | 4.50 | 569.1M |
| 2024-09-27 | 4.20 | 4.26 | 4.11 | 4.20 | 333.8M |
| 2024-09-26 | 4.17 | 4.21 | 4.11 | 4.20 | 198.3M |
| 2024-09-25 | 4.25 | 4.37 | 4.15 | 4.18 | 260.4M |
| 2024-09-24 | 4.09 | 4.25 | 4.02 | 4.23 | 198.0M |
| 2024-09-23 | 3.96 | 4.11 | 3.95 | 4.07 | 165.6M |
| 2024-09-20 | 3.95 | 3.98 | 3.90 | 3.96 | 123.9M |
| 2024-09-19 | 3.96 | 3.97 | 3.87 | 3.96 | 143.7M |
| 2024-09-18 | 3.95 | 4.03 | 3.90 | 3.96 | 126.3M |
| 2024-09-13 | 3.89 | 3.99 | 3.87 | 3.95 | 130.0M |
| 2024-09-12 | 3.94 | 3.97 | 3.88 | 3.90 | 175.5M |
| 2024-09-11 | 4.16 | 4.16 | 3.92 | 3.95 | 251.6M |
| 2024-09-10 | 4.22 | 4.25 | 4.11 | 4.16 | 134.0M |
| 2024-09-09 | 4.19 | 4.27 | 4.13 | 4.22 | 144.6M |
| 2024-09-06 | 4.35 | 4.41 | 4.20 | 4.24 | 126.9M |
| 2024-09-05 | 4.41 | 4.44 | 4.34 | 4.36 | 125.6M |
| 2024-09-04 | 4.44 | 4.50 | 4.39 | 4.41 | 163.3M |
| 2024-09-03 | 4.79 | 4.83 | 4.46 | 4.49 | 282.5M |
| 2024-09-02 | 4.75 | 4.83 | 4.70 | 4.80 | 114.5M |
| 2024-08-30 | 4.73 | 4.81 | 4.68 | 4.78 | 161.4M |
| 2024-08-29 | 4.90 | 4.91 | 4.75 | 4.78 | 166.0M |
| 2024-08-28 | 4.92 | 5.02 | 4.91 | 4.93 | 124.5M |
| 2024-08-27 | 4.91 | 4.95 | 4.87 | 4.95 | 82.9M |
| 2024-08-26 | 4.97 | 5.00 | 4.88 | 4.92 | 103.1M |
| 2024-08-23 | 5.02 | 5.08 | 4.93 | 4.99 | 135.2M |
| 2024-08-22 | 4.87 | 5.08 | 4.83 | 5.06 | 157.6M |
| 2024-08-21 | 4.96 | 4.96 | 4.83 | 4.89 | 108.8M |
| 2024-08-20 | 5.05 | 5.09 | 4.88 | 4.98 | 183.2M |
| 2024-08-19 | 4.84 | 4.99 | 4.83 | 4.97 | 140.8M |
| 2024-08-16 | 4.84 | 4.87 | 4.77 | 4.83 | 105.3M |
| 2024-08-15 | 4.78 | 4.86 | 4.74 | 4.83 | 108.7M |
| 2024-08-14 | 4.69 | 4.85 | 4.66 | 4.77 | 153.4M |
| 2024-08-13 | 4.66 | 4.75 | 4.66 | 4.71 | 86.6M |
| 2024-08-12 | 4.76 | 4.82 | 4.64 | 4.69 | 127.8M |
| 2024-08-09 | 4.77 | 4.79 | 4.71 | 4.74 | 84.4M |
| 2024-08-08 | 4.87 | 4.95 | 4.78 | 4.79 | 131.3M |
| 2024-08-07 | 4.72 | 4.95 | 4.70 | 4.88 | 169.6M |
| 2024-08-06 | 4.70 | 4.77 | 4.64 | 4.72 | 142.4M |
| 2024-08-05 | 4.66 | 4.76 | 4.61 | 4.72 | 162.1M |
| 2024-08-02 | 4.72 | 4.78 | 4.65 | 4.72 | 126.7M |
| 2024-08-01 | 4.64 | 4.83 | 4.64 | 4.75 | 192.2M |
| 2024-07-31 | 4.92 | 4.94 | 4.64 | 4.68 | 357.7M |
| 2024-07-30 | 5.08 | 5.12 | 4.92 | 4.96 | 157.5M |
| 2024-07-29 | 5.04 | 5.11 | 5.00 | 5.08 | 94.3M |
| 2024-07-26 | 5.18 | 5.20 | 5.01 | 5.08 | 206.8M |
| 2024-07-25 | 5.22 | 5.25 | 5.12 | 5.21 | 179.1M |
| 2024-07-24 | 4.94 | 5.22 | 4.93 | 5.21 | 233.5M |
| 2024-07-23 | 4.93 | 5.01 | 4.91 | 4.96 | 106.2M |
| 2024-07-22 | 5.00 | 5.01 | 4.84 | 4.95 | 141.1M |
| 2024-07-19 | 5.01 | 5.08 | 4.96 | 5.00 | 135.0M |
| 2024-07-18 | 4.86 | 5.04 | 4.83 | 5.04 | 161.2M |
| 2024-07-17 | 4.99 | 5.02 | 4.85 | 4.91 | 161.4M |
| 2024-07-16 | 4.91 | 5.06 | 4.87 | 5.00 | 153.9M |
| 2024-07-15 | 4.78 | 4.92 | 4.71 | 4.91 | 136.8M |
| 2024-07-12 | 4.88 | 4.97 | 4.77 | 4.80 | 152.0M |
| 2024-07-11 | 4.82 | 4.90 | 4.74 | 4.89 | 138.6M |
| 2024-07-10 | 4.98 | 5.01 | 4.76 | 4.83 | 192.4M |
| 2024-07-09 | 4.95 | 5.10 | 4.88 | 5.04 | 195.6M |
| 2024-07-08 | 4.79 | 5.05 | 4.78 | 4.96 | 194.9M |
| 2024-07-05 | 4.79 | 4.82 | 4.70 | 4.79 | 101.4M |
| 2024-07-04 | 4.78 | 4.87 | 4.77 | 4.79 | 100.8M |
| 2024-07-03 | 4.78 | 4.82 | 4.74 | 4.79 | 102.6M |
| 2024-07-02 | 4.75 | 4.83 | 4.69 | 4.79 | 148.2M |
| 2024-07-01 | 4.64 | 4.83 | 4.63 | 4.74 | 194.6M |
| 2024-06-28 | 4.45 | 4.64 | 4.43 | 4.63 | 177.2M |
| 2024-06-27 | 4.50 | 4.61 | 4.45 | 4.46 | 147.3M |
| 2024-06-26 | 4.48 | 4.54 | 4.41 | 4.51 | 120.1M |
| 2024-06-25 | 4.41 | 4.56 | 4.36 | 4.50 | 160.5M |
| 2024-06-24 | 4.34 | 4.48 | 4.33 | 4.41 | 145.9M |
| 2024-06-21 | 4.38 | 4.43 | 4.32 | 4.35 | 98.0M |
| 2024-06-20 | 4.34 | 4.40 | 4.31 | 4.38 | 120.0M |
| 2024-06-19 | 4.36 | 4.40 | 4.31 | 4.33 | 78.9M |
| 2024-06-18 | 4.32 | 4.37 | 4.26 | 4.35 | 110.5M |
| 2024-06-17 | 4.33 | 4.39 | 4.29 | 4.34 | 117.8M |
| 2024-06-14 | 4.52 | 4.52 | 4.31 | 4.37 | 181.8M |
| 2024-06-13 | 4.43 | 4.58 | 4.39 | 4.52 | 142.4M |
| 2024-06-12 | 4.32 | 4.44 | 4.28 | 4.41 | 131.8M |
| 2024-06-11 | 4.41 | 4.45 | 4.26 | 4.34 | 172.8M |
| 2024-06-07 | 4.33 | 4.43 | 4.30 | 4.41 | 141.7M |
| 2024-06-06 | 4.26 | 4.41 | 4.24 | 4.34 | 194.9M |
| 2024-06-05 | 4.25 | 4.31 | 4.24 | 4.26 | 116.5M |
| 2024-06-04 | 4.27 | 4.29 | 4.20 | 4.25 | 115.4M |
| 2024-06-03 | 4.18 | 4.30 | 4.18 | 4.26 | 133.5M |
| 2024-05-31 | 4.22 | 4.25 | 4.16 | 4.19 | 101.4M |
| 2024-05-30 | 4.25 | 4.30 | 4.19 | 4.22 | 91.4M |
| 2024-05-29 | 4.23 | 4.27 | 4.17 | 4.25 | 110.0M |
| 2024-05-28 | 4.16 | 4.26 | 4.15 | 4.23 | 134.3M |
| 2024-05-27 | 4.10 | 4.20 | 4.10 | 4.17 | 125.1M |
| 2024-05-24 | 3.98 | 4.12 | 3.96 | 4.09 | 198.8M |
| 2024-05-23 | 4.01 | 4.05 | 3.96 | 3.99 | 93.6M |
| 2024-05-22 | 4.01 | 4.07 | 4.00 | 4.01 | 99.9M |
| 2024-05-21 | 4.01 | 4.03 | 3.99 | 4.01 | 73.2M |
| 2024-05-20 | 3.98 | 4.04 | 3.93 | 4.02 | 132.4M |
| 2024-05-17 | 3.96 | 4.02 | 3.95 | 3.99 | 93.1M |
| 2024-05-16 | 4.03 | 4.04 | 3.97 | 3.97 | 111.8M |
| 2024-05-15 | 4.08 | 4.11 | 4.02 | 4.03 | 74.2M |
| 2024-05-14 | 4.12 | 4.13 | 4.04 | 4.09 | 123.1M |
| 2024-05-13 | 4.08 | 4.16 | 4.06 | 4.13 | 136.5M |
| 2024-05-10 | 4.07 | 4.10 | 4.05 | 4.08 | 103.9M |
| 2024-05-09 | 4.08 | 4.09 | 4.03 | 4.06 | 110.4M |
| 2024-05-08 | 4.05 | 4.11 | 4.05 | 4.08 | 78.2M |
| 2024-05-07 | 4.09 | 4.12 | 4.04 | 4.07 | 107.0M |
| 2024-05-06 | 4.13 | 4.14 | 4.01 | 4.09 | 140.5M |
| 2024-04-30 | 4.04 | 4.14 | 4.03 | 4.11 | 125.8M |
| 2024-04-29 | 4.04 | 4.08 | 3.98 | 4.04 | 153.9M |
| 2024-04-26 | 4.18 | 4.21 | 4.02 | 4.06 | 237.4M |
| 2024-04-25 | 4.23 | 4.25 | 4.15 | 4.18 | 103.6M |
| 2024-04-24 | 4.16 | 4.26 | 4.14 | 4.23 | 125.5M |
| 2024-04-23 | 4.22 | 4.23 | 4.12 | 4.14 | 102.6M |
| 2024-04-22 | 4.27 | 4.32 | 4.18 | 4.23 | 155.2M |
| 2024-04-19 | 4.18 | 4.30 | 4.17 | 4.24 | 116.4M |
| 2024-04-18 | 4.26 | 4.32 | 4.17 | 4.21 | 149.4M |
| 2024-04-17 | 4.18 | 4.30 | 4.12 | 4.28 | 134.6M |
| 2024-04-16 | 4.26 | 4.32 | 4.13 | 4.20 | 155.1M |
| 2024-04-15 | 4.09 | 4.27 | 4.07 | 4.25 | 160.3M |
| 2024-04-12 | 4.12 | 4.15 | 4.08 | 4.09 | 87.8M |
| 2024-04-11 | 4.10 | 4.16 | 4.08 | 4.12 | 107.0M |
| 2024-04-10 | 4.04 | 4.14 | 4.03 | 4.11 | 116.7M |
| 2024-04-09 | 4.12 | 4.13 | 4.04 | 4.04 | 131.6M |
| 2024-04-08 | 3.98 | 4.15 | 3.96 | 4.11 | 170.3M |
| 2024-04-03 | 3.99 | 4.02 | 3.91 | 3.99 | 113.9M |
| 2024-04-02 | 3.96 | 4.04 | 3.95 | 4.01 | 102.6M |
| 2024-04-01 | 4.04 | 4.10 | 3.96 | 3.98 | 140.7M |
| 2024-03-29 | 3.97 | 4.05 | 3.96 | 4.04 | 123.7M |
| 2024-03-28 | 3.88 | 3.99 | 3.87 | 3.98 | 137.3M |
| 2024-03-27 | 3.95 | 3.97 | 3.86 | 3.93 | 154.4M |
| 2024-03-26 | 3.84 | 3.98 | 3.82 | 3.97 | 170.0M |
| 2024-03-25 | 3.84 | 3.89 | 3.82 | 3.84 | 108.8M |
| 2024-03-22 | 3.85 | 3.91 | 3.82 | 3.85 | 112.7M |
| 2024-03-21 | 3.88 | 3.89 | 3.79 | 3.88 | 130.3M |
| 2024-03-20 | 3.83 | 3.91 | 3.82 | 3.86 | 143.6M |
| 2024-03-19 | 3.87 | 3.88 | 3.82 | 3.82 | 92.5M |
| 2024-03-18 | 3.81 | 3.92 | 3.79 | 3.87 | 121.1M |
| 2024-03-15 | 3.81 | 3.86 | 3.78 | 3.82 | 120.0M |
| 2024-03-14 | 3.77 | 3.83 | 3.75 | 3.81 | 123.2M |
| 2024-03-13 | 3.77 | 3.82 | 3.70 | 3.79 | 184.3M |
| 2024-03-12 | 4.01 | 4.02 | 3.76 | 3.80 | 311.9M |
| 2024-03-11 | 4.16 | 4.17 | 3.98 | 4.03 | 164.4M |
| 2024-03-08 | 4.06 | 4.15 | 4.04 | 4.13 | 97.8M |
| 2024-03-07 | 4.04 | 4.12 | 4.02 | 4.07 | 97.3M |
| 2024-03-06 | 4.09 | 4.12 | 4.02 | 4.05 | 134.3M |
| 2024-03-05 | 3.96 | 4.11 | 3.94 | 4.08 | 205.3M |
| 2024-03-04 | 3.81 | 3.97 | 3.78 | 3.97 | 173.6M |
| 2024-03-01 | 3.86 | 3.92 | 3.80 | 3.82 | 125.7M |
| 2024-02-29 | 3.81 | 3.87 | 3.79 | 3.86 | 136.5M |
| 2024-02-28 | 3.80 | 3.87 | 3.76 | 3.81 | 157.6M |
| 2024-02-27 | 3.77 | 3.82 | 3.75 | 3.81 | 142.8M |
| 2024-02-26 | 3.92 | 3.93 | 3.77 | 3.81 | 195.7M |
| 2024-02-23 | 3.96 | 3.99 | 3.89 | 3.94 | 156.8M |
| 2024-02-22 | 3.93 | 3.99 | 3.92 | 3.97 | 112.1M |
| 2024-02-21 | 3.97 | 4.01 | 3.91 | 3.95 | 133.4M |
| 2024-02-20 | 3.88 | 4.06 | 3.83 | 3.99 | 191.9M |
| 2024-02-19 | 3.75 | 3.89 | 3.71 | 3.88 | 206.1M |
| 2024-02-08 | 3.73 | 3.81 | 3.62 | 3.75 | 213.3M |
| 2024-02-07 | 3.77 | 3.77 | 3.66 | 3.73 | 243.4M |
| 2024-02-06 | 3.72 | 3.91 | 3.70 | 3.79 | 276.4M |
| 2024-02-05 | 3.69 | 3.77 | 3.67 | 3.74 | 186.3M |
| 2024-02-02 | 3.66 | 3.77 | 3.60 | 3.72 | 216.9M |
| 2024-02-01 | 3.77 | 3.80 | 3.65 | 3.69 | 251.1M |
| 2024-01-31 | 3.63 | 3.85 | 3.63 | 3.82 | 285.8M |
| 2024-01-30 | 3.59 | 3.73 | 3.56 | 3.66 | 192.1M |
| 2024-01-29 | 3.57 | 3.71 | 3.56 | 3.62 | 220.6M |
| 2024-01-26 | 3.57 | 3.59 | 3.50 | 3.57 | 144.9M |
| 2024-01-25 | 3.43 | 3.58 | 3.41 | 3.57 | 215.8M |
| 2024-01-24 | 3.32 | 3.44 | 3.31 | 3.41 | 174.9M |
| 2024-01-23 | 3.26 | 3.33 | 3.20 | 3.31 | 123.9M |
| 2024-01-22 | 3.36 | 3.37 | 3.24 | 3.26 | 145.5M |
| 2024-01-19 | 3.38 | 3.39 | 3.34 | 3.35 | 128.3M |
| 2024-01-18 | 3.37 | 3.38 | 3.26 | 3.37 | 176.2M |
| 2024-01-17 | 3.44 | 3.45 | 3.37 | 3.38 | 111.0M |
| 2024-01-16 | 3.40 | 3.45 | 3.38 | 3.44 | 132.9M |
| 2024-01-15 | 3.43 | 3.44 | 3.38 | 3.41 | 120.7M |
| 2024-01-12 | 3.34 | 3.44 | 3.33 | 3.43 | 144.1M |
| 2024-01-11 | 3.35 | 3.38 | 3.33 | 3.35 | 119.2M |
| 2024-01-10 | 3.37 | 3.40 | 3.33 | 3.36 | 107.8M |
| 2024-01-09 | 3.31 | 3.38 | 3.25 | 3.36 | 172.6M |
| 2024-01-08 | 3.28 | 3.33 | 3.25 | 3.32 | 186.4M |
| 2024-01-05 | 3.29 | 3.32 | 3.26 | 3.28 | 108.8M |
| 2024-01-04 | 3.26 | 3.30 | 3.24 | 3.29 | 143.4M |
| 2024-01-03 | 3.20 | 3.28 | 3.19 | 3.27 | 146.9M |
| 2024-01-02 | 3.11 | 3.22 | 3.10 | 3.20 | 175.7M |