3.04
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.12 | 3.12 | 3.08 | 3.08 | 1,771.1K |
| 09:35 | 3.08 | 3.09 | 3.05 | 3.06 | 2,424.9K |
| 09:40 | 3.06 | 3.06 | 3.03 | 3.04 | 1,847.4K |
| 09:45 | 3.03 | 3.05 | 3.02 | 3.03 | 1,630.3K |
| 09:50 | 3.03 | 3.03 | 3.01 | 3.02 | 1,585.4K |
| 09:55 | 3.02 | 3.02 | 3.00 | 3.00 | 1,194.6K |
| 10:00 | 3.00 | 3.01 | 2.99 | 3.00 | 2,055.0K |
| 10:05 | 3.01 | 3.01 | 2.98 | 2.98 | 923.2K |
| 10:10 | 2.98 | 2.99 | 2.98 | 2.99 | 694.5K |
| 10:15 | 2.99 | 2.99 | 2.97 | 2.98 | 1,340.4K |
| 10:20 | 2.98 | 2.98 | 2.95 | 2.95 | 950.9K |
| 10:25 | 2.95 | 2.97 | 2.95 | 2.95 | 976.8K |
| 10:30 | 2.96 | 2.96 | 2.94 | 2.96 | 1,254.0K |
| 10:35 | 2.96 | 2.97 | 2.95 | 2.95 | 909.4K |
| 10:40 | 2.96 | 2.97 | 2.95 | 2.97 | 520.9K |
| 10:45 | 2.97 | 2.98 | 2.96 | 2.97 | 336.4K |
| 10:50 | 2.97 | 2.98 | 2.97 | 2.98 | 370.2K |
| 10:55 | 2.99 | 3.00 | 2.98 | 2.99 | 414.2K |
| 11:00 | 3.00 | 3.00 | 2.98 | 2.98 | 244.8K |
| 11:05 | 2.98 | 2.99 | 2.98 | 2.98 | 134.6K |
| 11:10 | 2.99 | 3.00 | 2.98 | 2.99 | 719.1K |
| 11:15 | 2.99 | 3.01 | 2.98 | 3.01 | 452.5K |
| 11:20 | 3.01 | 3.01 | 2.99 | 2.99 | 171.7K |
| 11:25 | 2.99 | 3.01 | 2.99 | 3.00 | 483.3K |
| 13:00 | 3.00 | 3.00 | 2.98 | 3.00 | 605.6K |
| 13:05 | 2.99 | 3.01 | 2.98 | 3.01 | 429.0K |
| 13:10 | 3.01 | 3.02 | 2.99 | 3.01 | 481.0K |
| 13:15 | 3.01 | 3.01 | 3.00 | 3.00 | 347.6K |
| 13:20 | 3.00 | 3.01 | 2.99 | 3.00 | 221.7K |
| 13:25 | 3.01 | 3.02 | 2.99 | 3.01 | 251.4K |
| 13:30 | 3.02 | 3.02 | 3.00 | 3.00 | 269.3K |
| 13:35 | 3.00 | 3.01 | 3.00 | 3.01 | 113.9K |
| 13:40 | 3.01 | 3.01 | 2.99 | 2.99 | 740.2K |
| 13:45 | 3.00 | 3.00 | 2.99 | 2.99 | 187.7K |
| 13:50 | 3.00 | 3.00 | 2.99 | 3.00 | 565.3K |
| 13:55 | 3.00 | 3.00 | 2.99 | 3.00 | 223.3K |
| 14:00 | 3.01 | 3.01 | 2.99 | 3.00 | 94.8K |
| 14:05 | 2.99 | 2.99 | 2.98 | 2.99 | 252.7K |
| 14:10 | 2.99 | 3.00 | 2.98 | 2.99 | 287.5K |
| 14:15 | 2.99 | 3.00 | 2.98 | 3.00 | 890.2K |
| 14:20 | 2.99 | 3.01 | 2.99 | 3.01 | 328.2K |
| 14:25 | 3.01 | 3.02 | 3.00 | 3.02 | 165.6K |
| 14:30 | 3.01 | 3.02 | 3.00 | 3.01 | 488.0K |
| 14:35 | 3.01 | 3.02 | 3.00 | 3.01 | 398.1K |
| 14:40 | 3.02 | 3.02 | 3.01 | 3.01 | 336.2K |
| 14:45 | 3.02 | 3.04 | 3.01 | 3.03 | 808.9K |
| 14:50 | 3.03 | 3.04 | 3.03 | 3.04 | 471.4K |
| 14:55 | 3.03 | 3.04 | 3.03 | 3.03 | 255.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.01 | 3.08 | 2.98 | 3.04 | 21.5M |
| 2025-09-25 | 3.10 | 3.11 | 3.00 | 3.01 | 20.3M |
| 2025-09-24 | 3.02 | 3.10 | 3.01 | 3.09 | 23.6M |
| 2025-09-23 | 3.12 | 3.12 | 2.94 | 3.03 | 32.9M |
| 2025-09-22 | 3.14 | 3.14 | 3.05 | 3.14 | 22.0M |
| 2025-09-19 | 3.19 | 3.20 | 3.06 | 3.12 | 28.4M |
| 2025-09-18 | 3.26 | 3.28 | 3.15 | 3.18 | 38.9M |
| 2025-09-17 | 3.23 | 3.26 | 3.19 | 3.25 | 28.1M |
| 2025-09-16 | 3.23 | 3.25 | 3.19 | 3.24 | 28.1M |
| 2025-09-15 | 3.19 | 3.24 | 3.13 | 3.23 | 38.7M |
| 2025-09-12 | 3.15 | 3.20 | 3.14 | 3.17 | 40.1M |
| 2025-09-11 | 3.05 | 3.13 | 3.00 | 3.13 | 35.4M |
| 2025-09-10 | 2.97 | 3.04 | 2.95 | 3.03 | 30.1M |
| 2025-09-09 | 2.93 | 3.00 | 2.91 | 2.96 | 25.2M |
| 2025-09-08 | 2.89 | 2.96 | 2.88 | 2.93 | 21.9M |
| 2025-09-05 | 2.88 | 2.90 | 2.82 | 2.89 | 20.9M |
| 2025-09-04 | 2.82 | 2.91 | 2.82 | 2.87 | 29.7M |
| 2025-09-03 | 2.92 | 2.93 | 2.81 | 2.81 | 23.0M |
| 2025-09-02 | 2.94 | 2.94 | 2.87 | 2.92 | 25.4M |
| 2025-09-01 | 2.97 | 2.98 | 2.91 | 2.93 | 26.7M |
| 2025-08-29 | 2.99 | 3.01 | 2.92 | 2.95 | 29.7M |
| 2025-08-28 | 3.03 | 3.08 | 2.92 | 3.01 | 33.0M |
| 2025-08-27 | 3.17 | 3.20 | 3.02 | 3.03 | 39.7M |
| 2025-08-26 | 3.13 | 3.20 | 3.09 | 3.17 | 45.2M |
| 2025-08-25 | 3.35 | 3.37 | 3.31 | 3.34 | 52.9M |
| 2025-08-22 | 3.37 | 3.37 | 3.32 | 3.35 | 25.7M |
| 2025-08-21 | 3.33 | 3.38 | 3.29 | 3.34 | 40.9M |
| 2025-08-20 | 3.26 | 3.52 | 3.26 | 3.36 | 68.2M |
| 2025-08-19 | 3.14 | 3.24 | 3.11 | 3.22 | 34.9M |
| 2025-08-18 | 3.14 | 3.16 | 3.11 | 3.13 | 20.6M |
| 2025-08-15 | 3.09 | 3.15 | 3.09 | 3.13 | 20.8M |
| 2025-08-14 | 3.15 | 3.15 | 3.09 | 3.10 | 18.2M |
| 2025-08-13 | 3.15 | 3.17 | 3.12 | 3.14 | 15.6M |
| 2025-08-12 | 3.14 | 3.17 | 3.13 | 3.16 | 17.4M |
| 2025-08-11 | 3.13 | 3.15 | 3.10 | 3.14 | 13.4M |
| 2025-08-08 | 3.10 | 3.12 | 3.08 | 3.12 | 13.6M |
| 2025-08-07 | 3.10 | 3.14 | 3.07 | 3.10 | 12.1M |
| 2025-08-06 | 3.06 | 3.12 | 3.04 | 3.11 | 20.4M |
| 2025-08-05 | 3.02 | 3.08 | 3.02 | 3.07 | 14.3M |
| 2025-08-04 | 3.02 | 3.04 | 2.99 | 3.03 | 11.3M |
| 2025-08-01 | 3.00 | 3.04 | 3.00 | 3.03 | 12.4M |
| 2025-07-31 | 3.07 | 3.08 | 3.00 | 3.01 | 22.2M |
| 2025-07-30 | 3.08 | 3.12 | 3.04 | 3.07 | 22.7M |
| 2025-07-29 | 3.08 | 3.11 | 3.05 | 3.10 | 18.1M |
| 2025-07-28 | 3.07 | 3.10 | 3.05 | 3.09 | 15.6M |
| 2025-07-25 | 3.09 | 3.10 | 3.06 | 3.07 | 15.6M |
| 2025-07-24 | 3.07 | 3.11 | 3.06 | 3.10 | 18.9M |
| 2025-07-23 | 3.14 | 3.16 | 3.07 | 3.07 | 24.8M |
| 2025-07-22 | 3.12 | 3.17 | 3.09 | 3.15 | 20.1M |
| 2025-07-21 | 3.09 | 3.17 | 3.05 | 3.12 | 33.3M |
| 2025-07-18 | 3.02 | 3.03 | 2.99 | 3.02 | 13.7M |
| 2025-07-17 | 3.03 | 3.05 | 2.99 | 3.00 | 16.5M |
| 2025-07-16 | 3.00 | 3.04 | 2.97 | 3.02 | 17.6M |
| 2025-07-15 | 3.07 | 3.07 | 2.96 | 3.00 | 23.4M |
| 2025-07-14 | 3.08 | 3.08 | 3.04 | 3.08 | 18.6M |
| 2025-07-11 | 3.09 | 3.12 | 3.05 | 3.08 | 16.7M |
| 2025-07-10 | 3.06 | 3.09 | 3.04 | 3.08 | 17.4M |
| 2025-07-09 | 3.05 | 3.07 | 3.03 | 3.07 | 15.2M |
| 2025-07-08 | 3.01 | 3.05 | 2.98 | 3.04 | 18.0M |
| 2025-07-07 | 2.96 | 3.01 | 2.95 | 3.00 | 15.4M |
| 2025-07-04 | 3.00 | 3.01 | 2.95 | 2.97 | 14.5M |
| 2025-07-03 | 3.00 | 3.02 | 2.98 | 3.00 | 12.9M |
| 2025-07-02 | 2.94 | 3.01 | 2.94 | 3.00 | 19.3M |
| 2025-07-01 | 2.99 | 3.00 | 2.94 | 2.96 | 12.3M |
| 2025-06-30 | 2.98 | 3.00 | 2.95 | 2.98 | 16.0M |
| 2025-06-27 | 2.94 | 2.99 | 2.93 | 2.97 | 18.7M |
| 2025-06-26 | 2.91 | 2.97 | 2.88 | 2.94 | 17.1M |
| 2025-06-25 | 2.91 | 2.93 | 2.88 | 2.91 | 21.5M |
| 2025-06-24 | 2.76 | 2.89 | 2.75 | 2.88 | 21.9M |
| 2025-06-23 | 2.68 | 2.76 | 2.66 | 2.75 | 12.2M |
| 2025-06-20 | 2.69 | 2.73 | 2.68 | 2.70 | 9.3M |
| 2025-06-19 | 2.77 | 2.77 | 2.68 | 2.70 | 17.1M |
| 2025-06-18 | 2.83 | 2.83 | 2.77 | 2.77 | 11.9M |
| 2025-06-17 | 2.86 | 2.86 | 2.80 | 2.83 | 15.5M |
| 2025-06-16 | 2.82 | 2.87 | 2.81 | 2.84 | 15.8M |
| 2025-06-13 | 2.88 | 2.90 | 2.82 | 2.82 | 13.1M |
| 2025-06-12 | 2.89 | 2.91 | 2.86 | 2.90 | 12.3M |
| 2025-06-11 | 2.91 | 2.93 | 2.88 | 2.89 | 14.7M |
| 2025-06-10 | 2.93 | 2.95 | 2.87 | 2.91 | 13.8M |
| 2025-06-09 | 2.93 | 2.95 | 2.88 | 2.94 | 14.9M |
| 2025-06-06 | 2.87 | 2.96 | 2.87 | 2.93 | 17.1M |
| 2025-06-05 | 2.89 | 2.92 | 2.86 | 2.87 | 13.4M |
| 2025-06-04 | 2.87 | 2.91 | 2.86 | 2.90 | 18.2M |
| 2025-06-03 | 2.90 | 2.90 | 2.85 | 2.88 | 18.0M |
| 2025-05-30 | 2.95 | 2.97 | 2.91 | 2.91 | 12.9M |
| 2025-05-29 | 2.90 | 2.98 | 2.88 | 2.94 | 15.8M |
| 2025-05-28 | 2.93 | 2.93 | 2.88 | 2.90 | 13.9M |
| 2025-05-27 | 2.90 | 2.94 | 2.86 | 2.92 | 20.7M |
| 2025-05-26 | 2.78 | 3.02 | 2.77 | 2.88 | 47.3M |
| 2025-05-23 | 2.84 | 2.87 | 2.78 | 2.79 | 22.8M |
| 2025-05-22 | 2.88 | 2.90 | 2.85 | 2.86 | 15.7M |
| 2025-05-21 | 2.88 | 2.92 | 2.86 | 2.90 | 15.9M |
| 2025-05-20 | 2.90 | 2.92 | 2.85 | 2.88 | 17.4M |
| 2025-05-19 | 2.80 | 2.91 | 2.80 | 2.89 | 27.6M |
| 2025-05-16 | 2.79 | 2.82 | 2.78 | 2.80 | 17.0M |
| 2025-05-15 | 2.81 | 2.82 | 2.76 | 2.79 | 16.7M |
| 2025-05-14 | 2.78 | 2.82 | 2.76 | 2.81 | 20.4M |
| 2025-05-13 | 2.80 | 2.81 | 2.74 | 2.79 | 24.2M |
| 2025-05-12 | 2.88 | 2.92 | 2.73 | 2.78 | 46.2M |
| 2025-05-09 | 2.75 | 2.86 | 2.73 | 2.85 | 38.8M |
| 2025-05-08 | 2.68 | 2.80 | 2.67 | 2.76 | 26.6M |
| 2025-05-07 | 2.69 | 2.75 | 2.67 | 2.71 | 31.4M |
| 2025-05-06 | 2.58 | 2.69 | 2.58 | 2.66 | 41.4M |
| 2025-04-30 | 2.50 | 2.63 | 2.49 | 2.57 | 48.5M |
| 2025-04-29 | 2.37 | 2.41 | 2.31 | 2.40 | 19.1M |
| 2025-04-28 | 2.38 | 2.49 | 2.34 | 2.37 | 35.9M |
| 2025-04-25 | 2.33 | 2.38 | 2.30 | 2.30 | 20.5M |
| 2025-04-24 | 2.33 | 2.37 | 2.31 | 2.33 | 11.0M |
| 2025-04-23 | 2.33 | 2.35 | 2.31 | 2.33 | 10.3M |
| 2025-04-22 | 2.33 | 2.34 | 2.30 | 2.33 | 10.6M |
| 2025-04-21 | 2.28 | 2.32 | 2.24 | 2.31 | 14.4M |
| 2025-04-18 | 2.22 | 2.29 | 2.21 | 2.27 | 14.9M |
| 2025-04-17 | 2.17 | 2.26 | 2.16 | 2.23 | 15.4M |
| 2025-04-16 | 2.22 | 2.24 | 2.14 | 2.18 | 10.6M |
| 2025-04-15 | 2.25 | 2.26 | 2.20 | 2.22 | 10.1M |
| 2025-04-14 | 2.22 | 2.29 | 2.22 | 2.25 | 14.6M |
| 2025-04-11 | 2.19 | 2.23 | 2.18 | 2.20 | 11.6M |
| 2025-04-10 | 2.18 | 2.23 | 2.16 | 2.20 | 18.5M |
| 2025-04-09 | 2.08 | 2.17 | 1.97 | 2.15 | 24.2M |
| 2025-04-08 | 2.08 | 2.15 | 2.05 | 2.10 | 21.3M |
| 2025-04-07 | 2.29 | 2.29 | 2.16 | 2.16 | 17.3M |
| 2025-04-03 | 2.38 | 2.42 | 2.36 | 2.40 | 11.7M |
| 2025-04-02 | 2.41 | 2.41 | 2.37 | 2.39 | 8.6M |
| 2025-04-01 | 2.37 | 2.42 | 2.36 | 2.40 | 9.5M |
| 2025-03-31 | 2.42 | 2.42 | 2.36 | 2.37 | 10.0M |
| 2025-03-28 | 2.46 | 2.47 | 2.40 | 2.41 | 13.9M |
| 2025-03-27 | 2.48 | 2.49 | 2.42 | 2.46 | 14.5M |
| 2025-03-26 | 2.44 | 2.51 | 2.43 | 2.48 | 19.6M |
| 2025-03-25 | 2.45 | 2.46 | 2.40 | 2.44 | 15.3M |
| 2025-03-24 | 2.62 | 2.63 | 2.40 | 2.45 | 41.1M |
| 2025-03-21 | 2.65 | 2.67 | 2.61 | 2.63 | 17.2M |
| 2025-03-20 | 2.61 | 2.69 | 2.60 | 2.65 | 30.2M |
| 2025-03-19 | 2.62 | 2.63 | 2.59 | 2.60 | 16.5M |
| 2025-03-18 | 2.64 | 2.65 | 2.60 | 2.63 | 17.9M |
| 2025-03-17 | 2.63 | 2.68 | 2.63 | 2.65 | 20.6M |
| 2025-03-14 | 2.60 | 2.64 | 2.58 | 2.63 | 20.8M |
| 2025-03-13 | 2.65 | 2.66 | 2.57 | 2.61 | 25.3M |
| 2025-03-12 | 2.67 | 2.72 | 2.63 | 2.66 | 28.4M |
| 2025-03-11 | 2.59 | 2.71 | 2.57 | 2.67 | 41.1M |
| 2025-03-10 | 2.58 | 2.62 | 2.57 | 2.62 | 25.1M |
| 2025-03-07 | 2.61 | 2.66 | 2.56 | 2.59 | 41.7M |
| 2025-03-06 | 2.63 | 2.66 | 2.59 | 2.62 | 45.3M |
| 2025-03-05 | 2.70 | 2.72 | 2.57 | 2.63 | 83.9M |
| 2025-03-04 | 2.51 | 2.77 | 2.49 | 2.77 | 70.4M |
| 2025-03-03 | 2.52 | 2.57 | 2.50 | 2.52 | 17.3M |
| 2025-02-28 | 2.57 | 2.59 | 2.51 | 2.52 | 19.7M |
| 2025-02-27 | 2.58 | 2.62 | 2.51 | 2.58 | 19.4M |
| 2025-02-26 | 2.53 | 2.60 | 2.51 | 2.58 | 23.5M |
| 2025-02-25 | 2.52 | 2.57 | 2.51 | 2.53 | 13.8M |
| 2025-02-24 | 2.49 | 2.56 | 2.48 | 2.54 | 18.5M |
| 2025-02-21 | 2.54 | 2.54 | 2.47 | 2.50 | 17.8M |
| 2025-02-20 | 2.53 | 2.55 | 2.49 | 2.53 | 13.6M |
| 2025-02-19 | 2.50 | 2.57 | 2.49 | 2.52 | 13.9M |
| 2025-02-18 | 2.54 | 2.62 | 2.49 | 2.51 | 21.8M |
| 2025-02-17 | 2.49 | 2.56 | 2.46 | 2.54 | 16.7M |
| 2025-02-14 | 2.54 | 2.58 | 2.46 | 2.48 | 20.4M |
| 2025-02-13 | 2.55 | 2.58 | 2.53 | 2.56 | 18.4M |
| 2025-02-12 | 2.55 | 2.58 | 2.50 | 2.55 | 17.2M |
| 2025-02-11 | 2.60 | 2.65 | 2.53 | 2.56 | 15.2M |
| 2025-02-10 | 2.54 | 2.61 | 2.52 | 2.60 | 19.3M |
| 2025-02-07 | 2.43 | 2.55 | 2.43 | 2.51 | 17.5M |
| 2025-02-06 | 2.45 | 2.46 | 2.37 | 2.45 | 16.2M |
| 2025-02-05 | 2.41 | 2.44 | 2.39 | 2.44 | 11.5M |
| 2025-01-27 | 2.40 | 2.48 | 2.38 | 2.39 | 12.6M |
| 2025-01-24 | 2.41 | 2.41 | 2.35 | 2.40 | 12.5M |
| 2025-01-23 | 2.41 | 2.50 | 2.39 | 2.39 | 17.3M |
| 2025-01-22 | 2.50 | 2.51 | 2.38 | 2.38 | 21.0M |
| 2025-01-21 | 2.56 | 2.61 | 2.51 | 2.52 | 13.4M |
| 2025-01-20 | 2.54 | 2.59 | 2.47 | 2.56 | 13.0M |
| 2025-01-17 | 2.52 | 2.55 | 2.48 | 2.53 | 9.2M |
| 2025-01-16 | 2.52 | 2.59 | 2.51 | 2.54 | 14.7M |
| 2025-01-15 | 2.50 | 2.53 | 2.45 | 2.51 | 12.6M |
| 2025-01-14 | 2.41 | 2.50 | 2.41 | 2.50 | 13.3M |
| 2025-01-13 | 2.36 | 2.41 | 2.31 | 2.41 | 15.3M |
| 2025-01-10 | 2.52 | 2.53 | 2.41 | 2.41 | 12.5M |
| 2025-01-09 | 2.50 | 2.53 | 2.47 | 2.50 | 11.5M |
| 2025-01-08 | 2.51 | 2.55 | 2.43 | 2.51 | 15.9M |
| 2025-01-07 | 2.45 | 2.52 | 2.42 | 2.51 | 13.3M |
| 2025-01-06 | 2.49 | 2.49 | 2.38 | 2.45 | 16.9M |
| 2025-01-03 | 2.60 | 2.64 | 2.48 | 2.49 | 16.9M |
| 2025-01-02 | 2.63 | 2.71 | 2.58 | 2.60 | 15.0M |