2.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.01 | 3.01 | 2.99 | 2.99 | 6,843.8K |
| 09:35 | 2.99 | 3.00 | 2.98 | 2.99 | 24,463.9K |
| 09:40 | 2.99 | 3.00 | 2.99 | 2.99 | 2,751.7K |
| 09:45 | 2.99 | 3.00 | 2.99 | 3.00 | 1,269.8K |
| 09:50 | 2.99 | 3.01 | 2.99 | 3.01 | 7,725.0K |
| 09:55 | 3.01 | 3.01 | 3.00 | 3.01 | 3,105.8K |
| 10:00 | 3.01 | 3.01 | 3.00 | 3.01 | 576.3K |
| 10:05 | 3.00 | 3.01 | 3.00 | 3.01 | 935.8K |
| 10:10 | 3.00 | 3.01 | 3.00 | 3.00 | 3,152.0K |
| 10:15 | 3.00 | 3.01 | 3.00 | 3.01 | 888.0K |
| 10:20 | 3.00 | 3.01 | 3.00 | 3.01 | 910.1K |
| 10:25 | 3.01 | 3.01 | 3.00 | 3.00 | 974.7K |
| 10:30 | 3.01 | 3.01 | 3.00 | 3.00 | 669.4K |
| 10:35 | 3.00 | 3.01 | 3.00 | 3.00 | 438.3K |
| 10:40 | 3.01 | 3.01 | 3.00 | 3.00 | 1,733.6K |
| 10:45 | 3.00 | 3.01 | 2.99 | 3.00 | 2,796.4K |
| 10:50 | 3.00 | 3.01 | 2.99 | 3.00 | 1,422.2K |
| 10:55 | 3.00 | 3.01 | 2.99 | 2.99 | 815.5K |
| 11:00 | 3.00 | 3.00 | 2.99 | 3.00 | 734.7K |
| 11:05 | 3.00 | 3.01 | 2.99 | 3.00 | 1,178.7K |
| 11:10 | 3.00 | 3.01 | 2.99 | 3.00 | 820.4K |
| 11:15 | 2.99 | 3.01 | 2.99 | 2.99 | 834.7K |
| 11:20 | 3.01 | 3.01 | 3.00 | 3.01 | 946.8K |
| 11:25 | 3.00 | 3.01 | 3.00 | 3.01 | 1,206.1K |
| 13:00 | 3.01 | 3.01 | 3.00 | 3.00 | 1,533.8K |
| 13:05 | 3.01 | 3.01 | 3.00 | 3.00 | 4,100.5K |
| 13:10 | 3.01 | 3.01 | 3.00 | 3.01 | 531.2K |
| 13:15 | 3.01 | 3.01 | 3.00 | 3.01 | 234.6K |
| 13:20 | 3.00 | 3.01 | 3.00 | 3.00 | 327.0K |
| 13:25 | 3.01 | 3.01 | 3.00 | 3.00 | 424.8K |
| 13:30 | 3.00 | 3.02 | 3.00 | 3.02 | 22,154.5K |
| 13:35 | 3.01 | 3.02 | 3.00 | 3.02 | 709.2K |
| 13:40 | 3.01 | 3.02 | 3.01 | 3.01 | 772.9K |
| 13:45 | 3.02 | 3.02 | 3.01 | 3.02 | 496.5K |
| 13:50 | 3.02 | 3.02 | 3.01 | 3.01 | 393.2K |
| 13:55 | 3.01 | 3.02 | 3.01 | 3.02 | 1,030.5K |
| 14:00 | 3.02 | 3.02 | 3.01 | 3.02 | 1,761.1K |
| 14:05 | 3.01 | 3.02 | 3.01 | 3.02 | 5,264.8K |
| 14:10 | 3.02 | 3.02 | 3.01 | 3.02 | 1,855.0K |
| 14:15 | 3.01 | 3.02 | 3.01 | 3.02 | 1,384.0K |
| 14:20 | 3.02 | 3.02 | 3.01 | 3.01 | 1,280.7K |
| 14:25 | 3.01 | 3.02 | 3.01 | 3.01 | 1,498.2K |
| 14:30 | 3.02 | 3.02 | 3.01 | 3.02 | 1,058.6K |
| 14:35 | 3.01 | 3.02 | 3.01 | 3.01 | 893.8K |
| 14:40 | 3.01 | 3.02 | 3.01 | 3.02 | 1,225.7K |
| 14:45 | 3.02 | 3.02 | 3.01 | 3.02 | 1,195.1K |
| 14:50 | 3.02 | 3.02 | 3.01 | 3.02 | 2,582.0K |
| 14:55 | 3.01 | 3.02 | 3.01 | 3.01 | 877.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.01 | 3.01 | 2.97 | 2.98 | 169.5M |
| 2025-09-29 | 3.00 | 3.03 | 2.98 | 3.00 | 157.5M |
| 2025-09-26 | 3.00 | 3.02 | 2.98 | 3.01 | 125.9M |
| 2025-09-25 | 3.04 | 3.05 | 3.00 | 3.00 | 169.8M |
| 2025-09-24 | 3.05 | 3.10 | 3.04 | 3.04 | 218.9M |
| 2025-09-23 | 3.01 | 3.06 | 2.97 | 3.05 | 289.5M |
| 2025-09-22 | 3.03 | 3.04 | 3.01 | 3.01 | 101.6M |
| 2025-09-19 | 3.00 | 3.03 | 2.98 | 3.03 | 179.8M |
| 2025-09-18 | 3.04 | 3.05 | 3.00 | 3.00 | 179.0M |
| 2025-09-17 | 3.06 | 3.07 | 3.02 | 3.04 | 195.5M |
| 2025-09-16 | 3.07 | 3.09 | 3.05 | 3.06 | 156.5M |
| 2025-09-15 | 3.09 | 3.10 | 3.07 | 3.07 | 155.0M |
| 2025-09-12 | 3.12 | 3.14 | 3.09 | 3.09 | 166.8M |
| 2025-09-11 | 3.11 | 3.13 | 3.09 | 3.13 | 175.7M |
| 2025-09-10 | 3.09 | 3.12 | 3.08 | 3.12 | 148.1M |
| 2025-09-09 | 3.09 | 3.10 | 3.07 | 3.09 | 124.1M |
| 2025-09-08 | 3.08 | 3.13 | 3.07 | 3.09 | 188.0M |
| 2025-09-05 | 3.10 | 3.11 | 3.06 | 3.08 | 158.3M |
| 2025-09-04 | 3.10 | 3.12 | 3.05 | 3.11 | 223.5M |
| 2025-09-03 | 3.16 | 3.16 | 3.09 | 3.11 | 221.2M |
| 2025-09-02 | 3.13 | 3.17 | 3.13 | 3.15 | 217.8M |
| 2025-09-01 | 3.23 | 3.23 | 3.13 | 3.14 | 346.9M |
| 2025-08-29 | 3.24 | 3.29 | 3.23 | 3.24 | 231.0M |
| 2025-08-28 | 3.26 | 3.28 | 3.24 | 3.27 | 167.3M |
| 2025-08-27 | 3.33 | 3.33 | 3.26 | 3.26 | 226.9M |
| 2025-08-26 | 3.37 | 3.37 | 3.32 | 3.33 | 203.3M |
| 2025-08-25 | 3.32 | 3.38 | 3.30 | 3.37 | 254.8M |
| 2025-08-22 | 3.35 | 3.36 | 3.29 | 3.32 | 257.5M |
| 2025-08-21 | 3.31 | 3.37 | 3.30 | 3.36 | 226.2M |
| 2025-08-20 | 3.30 | 3.34 | 3.29 | 3.31 | 169.8M |
| 2025-08-19 | 3.31 | 3.31 | 3.28 | 3.30 | 146.6M |
| 2025-08-18 | 3.29 | 3.33 | 3.28 | 3.30 | 203.1M |
| 2025-08-15 | 3.35 | 3.35 | 3.27 | 3.30 | 281.3M |
| 2025-08-14 | 3.37 | 3.39 | 3.34 | 3.34 | 156.1M |
| 2025-08-13 | 3.40 | 3.40 | 3.37 | 3.37 | 186.7M |
| 2025-08-12 | 3.38 | 3.40 | 3.37 | 3.39 | 161.9M |
| 2025-08-11 | 3.42 | 3.44 | 3.37 | 3.37 | 218.8M |
| 2025-08-08 | 3.43 | 3.45 | 3.41 | 3.43 | 206.1M |
| 2025-08-07 | 3.44 | 3.45 | 3.39 | 3.42 | 188.9M |
| 2025-08-06 | 3.48 | 3.50 | 3.44 | 3.44 | 254.1M |
| 2025-08-05 | 3.38 | 3.48 | 3.38 | 3.46 | 386.7M |
| 2025-08-04 | 3.36 | 3.41 | 3.36 | 3.37 | 199.6M |
| 2025-08-01 | 3.39 | 3.41 | 3.34 | 3.38 | 191.8M |
| 2025-07-31 | 3.44 | 3.44 | 3.37 | 3.39 | 249.4M |
| 2025-07-30 | 3.42 | 3.47 | 3.41 | 3.43 | 205.6M |
| 2025-07-29 | 3.47 | 3.49 | 3.40 | 3.42 | 240.1M |
| 2025-07-28 | 3.44 | 3.49 | 3.43 | 3.47 | 205.9M |
| 2025-07-25 | 3.46 | 3.50 | 3.43 | 3.44 | 196.3M |
| 2025-07-24 | 3.51 | 3.51 | 3.45 | 3.46 | 244.8M |
| 2025-07-23 | 3.47 | 3.54 | 3.46 | 3.50 | 283.3M |
| 2025-07-22 | 3.55 | 3.56 | 3.46 | 3.48 | 321.1M |
| 2025-07-21 | 3.60 | 3.60 | 3.54 | 3.55 | 281.1M |
| 2025-07-18 | 3.60 | 3.62 | 3.58 | 3.60 | 200.1M |
| 2025-07-17 | 3.62 | 3.64 | 3.58 | 3.60 | 152.3M |
| 2025-07-16 | 3.64 | 3.66 | 3.55 | 3.62 | 313.0M |
| 2025-07-15 | 3.75 | 3.77 | 3.63 | 3.66 | 312.3M |
| 2025-07-14 | 3.68 | 3.79 | 3.67 | 3.73 | 381.7M |
| 2025-07-11 | 3.80 | 3.81 | 3.68 | 3.68 | 481.8M |
| 2025-07-10 | 3.80 | 3.84 | 3.78 | 3.79 | 393.4M |
| 2025-07-09 | 3.72 | 3.83 | 3.70 | 3.78 | 360.9M |
| 2025-07-08 | 3.74 | 3.77 | 3.68 | 3.72 | 300.6M |
| 2025-07-07 | 3.71 | 3.76 | 3.67 | 3.75 | 344.1M |
| 2025-07-04 | 3.60 | 3.70 | 3.60 | 3.68 | 357.5M |
| 2025-07-03 | 3.54 | 3.60 | 3.51 | 3.59 | 299.7M |
| 2025-07-02 | 3.48 | 3.55 | 3.48 | 3.53 | 308.4M |
| 2025-07-01 | 3.39 | 3.48 | 3.39 | 3.48 | 262.1M |
| 2025-06-30 | 3.39 | 3.40 | 3.33 | 3.39 | 285.0M |
| 2025-06-27 | 3.55 | 3.62 | 3.39 | 3.41 | 535.7M |
| 2025-06-26 | 3.62 | 3.69 | 3.56 | 3.68 | 361.6M |
| 2025-06-25 | 3.58 | 3.64 | 3.57 | 3.63 | 272.2M |
| 2025-06-24 | 3.59 | 3.60 | 3.53 | 3.58 | 298.6M |
| 2025-06-23 | 3.50 | 3.60 | 3.48 | 3.59 | 317.3M |
| 2025-06-20 | 3.46 | 3.51 | 3.44 | 3.49 | 225.6M |
| 2025-06-19 | 3.47 | 3.49 | 3.43 | 3.45 | 196.8M |
| 2025-06-18 | 3.45 | 3.49 | 3.42 | 3.48 | 198.0M |
| 2025-06-17 | 3.43 | 3.47 | 3.42 | 3.44 | 199.4M |
| 2025-06-16 | 3.38 | 3.44 | 3.36 | 3.44 | 246.2M |
| 2025-06-13 | 3.42 | 3.43 | 3.36 | 3.38 | 240.4M |
| 2025-06-12 | 3.38 | 3.43 | 3.36 | 3.42 | 214.6M |
| 2025-06-11 | 3.35 | 3.39 | 3.34 | 3.37 | 201.8M |
| 2025-06-10 | 3.28 | 3.39 | 3.27 | 3.35 | 371.8M |
| 2025-06-09 | 3.30 | 3.31 | 3.24 | 3.28 | 204.3M |
| 2025-06-06 | 3.26 | 3.30 | 3.25 | 3.29 | 156.1M |
| 2025-06-05 | 3.30 | 3.31 | 3.23 | 3.25 | 214.6M |
| 2025-06-04 | 3.29 | 3.33 | 3.28 | 3.29 | 186.1M |
| 2025-06-03 | 3.21 | 3.30 | 3.21 | 3.28 | 261.3M |
| 2025-05-30 | 3.20 | 3.24 | 3.19 | 3.22 | 183.8M |
| 2025-05-29 | 3.22 | 3.24 | 3.18 | 3.20 | 175.9M |
| 2025-05-28 | 3.19 | 3.23 | 3.16 | 3.22 | 204.9M |
| 2025-05-27 | 3.14 | 3.20 | 3.13 | 3.20 | 268.7M |
| 2025-05-26 | 3.12 | 3.17 | 3.12 | 3.13 | 186.0M |
| 2025-05-23 | 3.15 | 3.18 | 3.13 | 3.13 | 203.5M |
| 2025-05-22 | 3.13 | 3.16 | 3.11 | 3.15 | 128.1M |
| 2025-05-21 | 3.10 | 3.14 | 3.10 | 3.13 | 145.3M |
| 2025-05-20 | 3.10 | 3.13 | 3.08 | 3.09 | 176.1M |
| 2025-05-19 | 3.10 | 3.13 | 3.08 | 3.09 | 170.4M |
| 2025-05-16 | 3.11 | 3.13 | 3.07 | 3.10 | 172.8M |
| 2025-05-15 | 3.13 | 3.16 | 3.10 | 3.11 | 179.6M |
| 2025-05-14 | 3.08 | 3.14 | 3.06 | 3.14 | 284.0M |
| 2025-05-13 | 3.06 | 3.09 | 3.04 | 3.08 | 199.6M |
| 2025-05-12 | 3.05 | 3.08 | 3.03 | 3.06 | 180.5M |
| 2025-05-09 | 3.03 | 3.06 | 3.02 | 3.06 | 199.8M |
| 2025-05-08 | 3.01 | 3.03 | 3.00 | 3.02 | 153.7M |
| 2025-05-07 | 3.00 | 3.02 | 2.98 | 3.01 | 180.6M |
| 2025-05-06 | 3.00 | 3.00 | 2.96 | 2.98 | 193.7M |
| 2025-04-30 | 3.03 | 3.03 | 2.98 | 2.99 | 157.2M |
| 2025-04-29 | 3.03 | 3.05 | 3.01 | 3.02 | 126.0M |
| 2025-04-28 | 3.01 | 3.05 | 3.00 | 3.03 | 133.8M |
| 2025-04-25 | 3.03 | 3.05 | 3.00 | 3.01 | 146.7M |
| 2025-04-24 | 3.00 | 3.04 | 2.99 | 3.02 | 151.7M |
| 2025-04-23 | 3.03 | 3.03 | 2.99 | 2.99 | 146.7M |
| 2025-04-22 | 3.01 | 3.03 | 3.00 | 3.02 | 131.5M |
| 2025-04-21 | 3.00 | 3.06 | 3.00 | 3.01 | 226.3M |
| 2025-04-18 | 2.98 | 3.02 | 2.98 | 3.01 | 249.9M |
| 2025-04-17 | 2.98 | 2.99 | 2.95 | 2.99 | 132.3M |
| 2025-04-16 | 2.94 | 2.98 | 2.93 | 2.98 | 210.1M |
| 2025-04-15 | 2.90 | 2.94 | 2.90 | 2.94 | 124.1M |
| 2025-04-14 | 2.91 | 2.92 | 2.90 | 2.91 | 95.9M |
| 2025-04-11 | 2.90 | 2.91 | 2.89 | 2.90 | 100.1M |
| 2025-04-10 | 2.90 | 2.91 | 2.88 | 2.90 | 189.1M |
| 2025-04-09 | 2.86 | 2.89 | 2.82 | 2.89 | 208.5M |
| 2025-04-08 | 2.84 | 2.88 | 2.83 | 2.88 | 243.5M |
| 2025-04-07 | 2.92 | 2.94 | 2.78 | 2.85 | 378.1M |
| 2025-04-03 | 2.95 | 2.99 | 2.94 | 2.98 | 194.0M |
| 2025-04-02 | 2.93 | 2.97 | 2.92 | 2.96 | 188.5M |
| 2025-04-01 | 2.94 | 2.96 | 2.91 | 2.93 | 189.6M |
| 2025-03-31 | 2.96 | 2.98 | 2.93 | 2.94 | 181.9M |
| 2025-03-28 | 2.96 | 2.96 | 2.93 | 2.95 | 115.9M |
| 2025-03-27 | 2.95 | 2.98 | 2.94 | 2.96 | 136.7M |
| 2025-03-26 | 2.97 | 2.99 | 2.94 | 2.95 | 152.9M |
| 2025-03-25 | 2.95 | 2.97 | 2.94 | 2.96 | 133.5M |
| 2025-03-24 | 2.93 | 2.96 | 2.93 | 2.95 | 133.1M |
| 2025-03-21 | 2.94 | 2.96 | 2.92 | 2.93 | 138.3M |
| 2025-03-20 | 2.94 | 2.98 | 2.93 | 2.94 | 163.4M |
| 2025-03-19 | 2.91 | 2.94 | 2.91 | 2.93 | 129.1M |
| 2025-03-18 | 2.91 | 2.92 | 2.90 | 2.91 | 93.4M |
| 2025-03-17 | 2.89 | 2.92 | 2.89 | 2.91 | 142.0M |
| 2025-03-14 | 2.86 | 2.90 | 2.86 | 2.89 | 151.3M |
| 2025-03-13 | 2.86 | 2.88 | 2.85 | 2.87 | 96.3M |
| 2025-03-12 | 2.85 | 2.87 | 2.84 | 2.86 | 98.2M |
| 2025-03-11 | 2.84 | 2.86 | 2.83 | 2.86 | 67.3M |
| 2025-03-10 | 2.85 | 2.86 | 2.84 | 2.84 | 90.8M |
| 2025-03-07 | 2.87 | 2.88 | 2.85 | 2.85 | 70.7M |
| 2025-03-06 | 2.88 | 2.88 | 2.86 | 2.87 | 88.7M |
| 2025-03-05 | 2.86 | 2.88 | 2.84 | 2.87 | 125.8M |
| 2025-03-04 | 2.85 | 2.87 | 2.84 | 2.85 | 89.5M |
| 2025-03-03 | 2.86 | 2.87 | 2.84 | 2.85 | 105.6M |
| 2025-02-28 | 2.87 | 2.88 | 2.85 | 2.86 | 98.7M |
| 2025-02-27 | 2.87 | 2.88 | 2.86 | 2.87 | 84.9M |
| 2025-02-26 | 2.86 | 2.88 | 2.85 | 2.87 | 69.2M |
| 2025-02-25 | 2.86 | 2.87 | 2.85 | 2.86 | 76.0M |
| 2025-02-24 | 2.87 | 2.88 | 2.86 | 2.86 | 78.8M |
| 2025-02-21 | 2.89 | 2.90 | 2.86 | 2.87 | 158.3M |
| 2025-02-20 | 2.90 | 2.91 | 2.89 | 2.89 | 74.6M |
| 2025-02-19 | 2.91 | 2.93 | 2.89 | 2.90 | 132.3M |
| 2025-02-18 | 2.90 | 2.94 | 2.89 | 2.91 | 203.8M |
| 2025-02-17 | 2.89 | 2.91 | 2.87 | 2.90 | 119.4M |
| 2025-02-14 | 2.90 | 2.90 | 2.88 | 2.89 | 79.4M |
| 2025-02-13 | 2.89 | 2.91 | 2.89 | 2.89 | 93.0M |
| 2025-02-12 | 2.90 | 2.91 | 2.88 | 2.90 | 98.2M |
| 2025-02-11 | 2.90 | 2.92 | 2.89 | 2.91 | 98.7M |
| 2025-02-10 | 2.89 | 2.91 | 2.88 | 2.90 | 109.1M |
| 2025-02-07 | 2.88 | 2.91 | 2.87 | 2.89 | 139.2M |
| 2025-02-06 | 2.88 | 2.90 | 2.87 | 2.88 | 111.8M |
| 2025-02-05 | 2.92 | 2.92 | 2.87 | 2.88 | 124.2M |
| 2025-01-27 | 2.88 | 2.92 | 2.87 | 2.90 | 135.8M |
| 2025-01-24 | 2.88 | 2.89 | 2.85 | 2.87 | 107.7M |
| 2025-01-23 | 2.84 | 2.90 | 2.83 | 2.89 | 166.1M |
| 2025-01-22 | 2.85 | 2.86 | 2.81 | 2.82 | 110.7M |
| 2025-01-21 | 2.87 | 2.89 | 2.86 | 2.87 | 73.8M |
| 2025-01-20 | 2.88 | 2.89 | 2.85 | 2.87 | 97.3M |
| 2025-01-17 | 2.87 | 2.90 | 2.86 | 2.87 | 92.5M |
| 2025-01-16 | 2.86 | 2.89 | 2.85 | 2.88 | 115.0M |
| 2025-01-15 | 2.85 | 2.89 | 2.84 | 2.85 | 124.4M |
| 2025-01-14 | 2.79 | 2.85 | 2.78 | 2.84 | 142.0M |
| 2025-01-13 | 2.81 | 2.81 | 2.77 | 2.78 | 145.0M |
| 2025-01-10 | 2.85 | 2.86 | 2.81 | 2.81 | 94.9M |
| 2025-01-09 | 2.88 | 2.88 | 2.83 | 2.85 | 95.9M |
| 2025-01-08 | 2.87 | 2.89 | 2.84 | 2.88 | 123.3M |
| 2025-01-07 | 2.83 | 2.87 | 2.82 | 2.86 | 103.7M |
| 2025-01-06 | 2.84 | 2.85 | 2.79 | 2.84 | 199.0M |
| 2025-01-03 | 2.86 | 2.88 | 2.84 | 2.84 | 160.3M |
| 2025-01-02 | 2.92 | 2.93 | 2.84 | 2.85 | 254.6M |