3.84
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.83 | 3.83 | 3.79 | 3.80 | 2,692.0K |
| 09:35 | 3.80 | 3.81 | 3.78 | 3.81 | 3,540.2K |
| 09:40 | 3.80 | 3.82 | 3.80 | 3.82 | 969.9K |
| 09:45 | 3.81 | 3.83 | 3.81 | 3.82 | 1,072.7K |
| 09:50 | 3.82 | 3.84 | 3.81 | 3.82 | 2,325.4K |
| 09:55 | 3.82 | 3.83 | 3.81 | 3.81 | 1,329.2K |
| 10:00 | 3.81 | 3.83 | 3.81 | 3.83 | 800.1K |
| 10:05 | 3.82 | 3.83 | 3.81 | 3.81 | 1,332.8K |
| 10:10 | 3.82 | 3.82 | 3.79 | 3.81 | 2,357.8K |
| 10:15 | 3.80 | 3.81 | 3.80 | 3.81 | 284.3K |
| 10:20 | 3.80 | 3.81 | 3.79 | 3.80 | 900.7K |
| 10:25 | 3.79 | 3.80 | 3.79 | 3.80 | 565.9K |
| 10:30 | 3.79 | 3.80 | 3.79 | 3.79 | 1,498.9K |
| 10:35 | 3.79 | 3.80 | 3.79 | 3.80 | 504.2K |
| 10:40 | 3.79 | 3.81 | 3.79 | 3.81 | 674.7K |
| 10:45 | 3.80 | 3.81 | 3.80 | 3.81 | 213.4K |
| 10:50 | 3.80 | 3.80 | 3.79 | 3.80 | 661.8K |
| 10:55 | 3.80 | 3.80 | 3.79 | 3.80 | 215.8K |
| 11:00 | 3.80 | 3.80 | 3.79 | 3.79 | 382.1K |
| 11:05 | 3.80 | 3.80 | 3.79 | 3.80 | 407.8K |
| 11:10 | 3.79 | 3.80 | 3.78 | 3.78 | 807.3K |
| 11:15 | 3.78 | 3.79 | 3.78 | 3.79 | 464.2K |
| 11:20 | 3.79 | 3.80 | 3.78 | 3.78 | 451.9K |
| 11:25 | 3.79 | 3.79 | 3.78 | 3.78 | 245.8K |
| 13:00 | 3.79 | 3.79 | 3.78 | 3.79 | 643.0K |
| 13:05 | 3.78 | 3.79 | 3.78 | 3.79 | 481.8K |
| 13:10 | 3.79 | 3.79 | 3.78 | 3.79 | 1,350.2K |
| 13:15 | 3.79 | 3.79 | 3.78 | 3.79 | 297.4K |
| 13:20 | 3.79 | 3.79 | 3.78 | 3.78 | 241.6K |
| 13:25 | 3.79 | 3.79 | 3.78 | 3.79 | 657.4K |
| 13:30 | 3.79 | 3.80 | 3.79 | 3.80 | 350.6K |
| 13:35 | 3.80 | 3.80 | 3.78 | 3.79 | 580.1K |
| 13:40 | 3.79 | 3.79 | 3.78 | 3.79 | 353.5K |
| 13:45 | 3.79 | 3.79 | 3.78 | 3.79 | 207.0K |
| 13:50 | 3.79 | 3.79 | 3.78 | 3.79 | 271.0K |
| 13:55 | 3.79 | 3.80 | 3.78 | 3.79 | 1,157.8K |
| 14:00 | 3.79 | 3.80 | 3.79 | 3.80 | 178.1K |
| 14:05 | 3.79 | 3.80 | 3.79 | 3.80 | 164.3K |
| 14:10 | 3.80 | 3.80 | 3.79 | 3.80 | 399.8K |
| 14:15 | 3.79 | 3.81 | 3.79 | 3.81 | 1,024.4K |
| 14:20 | 3.81 | 3.82 | 3.80 | 3.82 | 1,033.4K |
| 14:25 | 3.82 | 3.82 | 3.81 | 3.82 | 388.2K |
| 14:30 | 3.82 | 3.82 | 3.81 | 3.82 | 151.6K |
| 14:35 | 3.82 | 3.82 | 3.81 | 3.82 | 244.7K |
| 14:40 | 3.81 | 3.82 | 3.80 | 3.81 | 408.2K |
| 14:45 | 3.81 | 3.82 | 3.80 | 3.82 | 546.3K |
| 14:50 | 3.81 | 3.82 | 3.81 | 3.81 | 635.9K |
| 14:55 | 3.81 | 3.82 | 3.80 | 3.81 | 754.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.85 | 3.86 | 3.83 | 3.84 | 26.3M |
| 2025-09-29 | 3.87 | 3.88 | 3.80 | 3.87 | 32.5M |
| 2025-09-26 | 3.83 | 3.89 | 3.82 | 3.86 | 31.7M |
| 2025-09-25 | 3.87 | 3.87 | 3.80 | 3.83 | 29.8M |
| 2025-09-24 | 3.82 | 3.88 | 3.80 | 3.87 | 48.6M |
| 2025-09-23 | 3.84 | 3.84 | 3.78 | 3.81 | 37.5M |
| 2025-09-22 | 3.85 | 3.86 | 3.77 | 3.83 | 42.0M |
| 2025-09-19 | 3.87 | 3.88 | 3.83 | 3.85 | 37.9M |
| 2025-09-18 | 3.91 | 3.93 | 3.86 | 3.87 | 43.5M |
| 2025-09-17 | 3.91 | 3.94 | 3.90 | 3.93 | 37.5M |
| 2025-09-16 | 3.93 | 3.93 | 3.88 | 3.90 | 36.7M |
| 2025-09-15 | 3.92 | 3.95 | 3.91 | 3.93 | 33.3M |
| 2025-09-12 | 3.96 | 3.97 | 3.90 | 3.93 | 55.2M |
| 2025-09-11 | 3.92 | 3.98 | 3.88 | 3.97 | 62.1M |
| 2025-09-10 | 3.91 | 3.93 | 3.90 | 3.92 | 30.9M |
| 2025-09-09 | 3.91 | 3.94 | 3.88 | 3.90 | 34.1M |
| 2025-09-08 | 3.90 | 3.93 | 3.88 | 3.91 | 42.8M |
| 2025-09-05 | 3.89 | 3.91 | 3.86 | 3.90 | 49.3M |
| 2025-09-04 | 3.96 | 3.96 | 3.86 | 3.89 | 76.5M |
| 2025-09-03 | 4.01 | 4.02 | 3.95 | 3.96 | 54.6M |
| 2025-09-02 | 4.07 | 4.09 | 3.97 | 4.00 | 96.7M |
| 2025-09-01 | 4.00 | 4.18 | 3.99 | 4.07 | 121.1M |
| 2025-08-29 | 4.08 | 4.11 | 3.98 | 3.99 | 92.8M |
| 2025-08-28 | 4.07 | 4.10 | 3.99 | 4.09 | 59.9M |
| 2025-08-27 | 4.10 | 4.19 | 4.06 | 4.06 | 87.6M |
| 2025-08-26 | 4.07 | 4.17 | 4.05 | 4.13 | 137.7M |
| 2025-08-25 | 4.04 | 4.09 | 4.02 | 4.07 | 72.0M |
| 2025-08-22 | 4.04 | 4.05 | 3.99 | 4.04 | 56.8M |
| 2025-08-21 | 4.07 | 4.07 | 4.03 | 4.04 | 68.0M |
| 2025-08-20 | 4.05 | 4.09 | 3.98 | 4.07 | 126.1M |
| 2025-08-19 | 3.92 | 3.95 | 3.91 | 3.94 | 44.0M |
| 2025-08-18 | 4.05 | 4.06 | 3.90 | 3.92 | 147.1M |
| 2025-08-15 | 4.09 | 4.12 | 4.00 | 4.03 | 97.2M |
| 2025-08-14 | 4.15 | 4.22 | 4.09 | 4.10 | 83.1M |
| 2025-08-13 | 4.02 | 4.26 | 4.00 | 4.15 | 175.7M |
| 2025-08-12 | 4.01 | 4.05 | 4.00 | 4.02 | 52.6M |
| 2025-08-11 | 4.11 | 4.12 | 4.00 | 4.03 | 67.3M |
| 2025-08-08 | 4.07 | 4.12 | 4.06 | 4.10 | 29.2M |
| 2025-08-07 | 4.07 | 4.09 | 4.03 | 4.07 | 30.4M |
| 2025-08-06 | 4.05 | 4.08 | 4.04 | 4.07 | 25.4M |
| 2025-08-05 | 4.04 | 4.07 | 4.02 | 4.06 | 30.8M |
| 2025-08-04 | 4.03 | 4.06 | 4.01 | 4.04 | 26.4M |
| 2025-08-01 | 4.05 | 4.06 | 4.02 | 4.03 | 26.4M |
| 2025-07-31 | 4.11 | 4.12 | 4.02 | 4.05 | 38.0M |
| 2025-07-30 | 4.12 | 4.20 | 4.11 | 4.11 | 48.4M |
| 2025-07-29 | 4.10 | 4.12 | 4.07 | 4.10 | 27.9M |
| 2025-07-28 | 4.20 | 4.20 | 4.08 | 4.10 | 52.3M |
| 2025-07-25 | 4.20 | 4.25 | 4.17 | 4.20 | 32.3M |
| 2025-07-24 | 4.27 | 4.28 | 4.18 | 4.20 | 46.3M |
| 2025-07-23 | 4.32 | 4.34 | 4.25 | 4.27 | 28.1M |
| 2025-07-22 | 4.24 | 4.33 | 4.23 | 4.32 | 35.6M |
| 2025-07-21 | 4.18 | 4.25 | 4.17 | 4.23 | 35.1M |
| 2025-07-18 | 4.15 | 4.20 | 4.12 | 4.19 | 28.8M |
| 2025-07-17 | 4.13 | 4.17 | 4.11 | 4.14 | 23.7M |
| 2025-07-16 | 4.11 | 4.13 | 4.09 | 4.12 | 21.0M |
| 2025-07-15 | 4.19 | 4.20 | 4.11 | 4.11 | 27.4M |
| 2025-07-14 | 4.18 | 4.23 | 4.17 | 4.19 | 25.2M |
| 2025-07-11 | 4.22 | 4.22 | 4.16 | 4.16 | 25.5M |
| 2025-07-10 | 4.15 | 4.21 | 4.14 | 4.21 | 22.4M |
| 2025-07-09 | 4.15 | 4.17 | 4.13 | 4.16 | 21.0M |
| 2025-07-08 | 4.12 | 4.16 | 4.09 | 4.15 | 27.2M |
| 2025-07-07 | 4.13 | 4.14 | 4.08 | 4.11 | 22.3M |
| 2025-07-04 | 4.11 | 4.16 | 4.11 | 4.14 | 22.6M |
| 2025-07-03 | 4.15 | 4.18 | 4.11 | 4.12 | 25.6M |
| 2025-07-02 | 4.12 | 4.18 | 4.11 | 4.15 | 39.4M |
| 2025-07-01 | 4.08 | 4.11 | 4.06 | 4.09 | 25.4M |
| 2025-06-30 | 4.07 | 4.12 | 4.06 | 4.08 | 25.9M |
| 2025-06-27 | 4.09 | 4.12 | 4.07 | 4.08 | 28.0M |
| 2025-06-26 | 4.11 | 4.14 | 4.08 | 4.09 | 40.3M |
| 2025-06-25 | 4.15 | 4.26 | 4.13 | 4.24 | 52.6M |
| 2025-06-24 | 4.10 | 4.17 | 4.05 | 4.15 | 76.0M |
| 2025-06-23 | 4.25 | 4.30 | 4.19 | 4.28 | 78.2M |
| 2025-06-20 | 4.23 | 4.23 | 4.14 | 4.18 | 46.2M |
| 2025-06-19 | 4.20 | 4.29 | 4.14 | 4.25 | 66.3M |
| 2025-06-18 | 4.25 | 4.31 | 4.21 | 4.23 | 57.6M |
| 2025-06-17 | 4.16 | 4.25 | 4.09 | 4.22 | 88.3M |
| 2025-06-16 | 4.40 | 4.41 | 4.16 | 4.20 | 137.1M |
| 2025-06-13 | 4.11 | 4.24 | 4.08 | 4.21 | 93.9M |
| 2025-06-12 | 4.08 | 4.09 | 4.04 | 4.05 | 22.9M |
| 2025-06-11 | 4.06 | 4.07 | 4.02 | 4.05 | 28.1M |
| 2025-06-10 | 4.08 | 4.13 | 4.03 | 4.05 | 34.7M |
| 2025-06-09 | 4.14 | 4.16 | 4.06 | 4.09 | 35.5M |
| 2025-06-06 | 4.09 | 4.15 | 4.06 | 4.13 | 28.0M |
| 2025-06-05 | 4.09 | 4.12 | 4.06 | 4.07 | 17.7M |
| 2025-06-04 | 4.13 | 4.18 | 4.08 | 4.11 | 27.8M |
| 2025-06-03 | 4.15 | 4.15 | 4.09 | 4.12 | 32.9M |
| 2025-05-30 | 4.08 | 4.14 | 4.05 | 4.13 | 39.8M |
| 2025-05-29 | 4.06 | 4.12 | 4.06 | 4.08 | 41.6M |
| 2025-05-28 | 3.92 | 4.07 | 3.91 | 4.06 | 63.8M |
| 2025-05-27 | 3.89 | 3.94 | 3.89 | 3.93 | 23.3M |
| 2025-05-26 | 3.90 | 3.93 | 3.88 | 3.89 | 20.9M |
| 2025-05-23 | 3.88 | 3.96 | 3.87 | 3.89 | 38.7M |
| 2025-05-22 | 3.90 | 3.90 | 3.86 | 3.88 | 22.3M |
| 2025-05-21 | 3.92 | 3.94 | 3.88 | 3.89 | 35.8M |
| 2025-05-20 | 3.94 | 3.95 | 3.91 | 3.91 | 22.8M |
| 2025-05-19 | 3.92 | 3.96 | 3.90 | 3.93 | 22.5M |
| 2025-05-16 | 3.95 | 3.97 | 3.91 | 3.92 | 21.8M |
| 2025-05-15 | 4.01 | 4.02 | 3.95 | 3.96 | 24.4M |
| 2025-05-14 | 3.94 | 4.02 | 3.91 | 4.00 | 45.4M |
| 2025-05-13 | 3.98 | 3.98 | 3.91 | 3.93 | 25.0M |
| 2025-05-12 | 3.93 | 4.01 | 3.92 | 3.96 | 40.0M |
| 2025-05-09 | 3.94 | 3.98 | 3.90 | 3.91 | 23.1M |
| 2025-05-08 | 3.97 | 3.97 | 3.92 | 3.92 | 31.0M |
| 2025-05-07 | 3.97 | 4.00 | 3.95 | 3.97 | 35.5M |
| 2025-05-06 | 3.95 | 3.96 | 3.89 | 3.94 | 40.0M |
| 2025-04-30 | 3.99 | 4.00 | 3.96 | 3.97 | 26.1M |
| 2025-04-29 | 4.00 | 4.04 | 3.98 | 4.00 | 25.3M |
| 2025-04-28 | 4.00 | 4.02 | 3.97 | 4.01 | 22.8M |
| 2025-04-25 | 4.03 | 4.04 | 3.98 | 4.01 | 30.6M |
| 2025-04-24 | 4.04 | 4.12 | 3.99 | 4.03 | 41.2M |
| 2025-04-23 | 4.05 | 4.08 | 3.99 | 4.07 | 39.7M |
| 2025-04-22 | 3.94 | 4.05 | 3.91 | 4.03 | 48.2M |
| 2025-04-21 | 3.90 | 3.96 | 3.87 | 3.93 | 27.9M |
| 2025-04-18 | 3.83 | 3.92 | 3.80 | 3.90 | 33.9M |
| 2025-04-17 | 3.90 | 3.91 | 3.81 | 3.83 | 38.9M |
| 2025-04-16 | 3.92 | 3.94 | 3.86 | 3.90 | 28.6M |
| 2025-04-15 | 3.94 | 3.97 | 3.91 | 3.94 | 31.8M |
| 2025-04-14 | 3.87 | 3.95 | 3.86 | 3.93 | 45.4M |
| 2025-04-11 | 3.86 | 3.90 | 3.80 | 3.87 | 46.1M |
| 2025-04-10 | 3.80 | 3.92 | 3.69 | 3.87 | 81.7M |
| 2025-04-09 | 3.63 | 3.70 | 3.53 | 3.68 | 54.9M |
| 2025-04-08 | 3.52 | 3.69 | 3.51 | 3.66 | 77.9M |
| 2025-04-07 | 3.73 | 3.74 | 3.51 | 3.51 | 88.2M |
| 2025-04-03 | 3.91 | 3.95 | 3.88 | 3.90 | 30.7M |
| 2025-04-02 | 4.02 | 4.04 | 3.92 | 3.93 | 52.6M |
| 2025-04-01 | 4.04 | 4.09 | 4.01 | 4.04 | 56.8M |
| 2025-03-31 | 3.86 | 4.06 | 3.84 | 4.02 | 91.2M |
| 2025-03-28 | 3.99 | 3.99 | 3.86 | 3.87 | 78.7M |
| 2025-03-27 | 4.01 | 4.03 | 3.96 | 3.99 | 41.3M |
| 2025-03-26 | 4.04 | 4.07 | 4.01 | 4.01 | 52.5M |
| 2025-03-25 | 4.04 | 4.10 | 4.01 | 4.07 | 58.3M |
| 2025-03-24 | 4.12 | 4.14 | 3.98 | 4.04 | 91.3M |
| 2025-03-21 | 3.94 | 4.13 | 3.94 | 4.08 | 148.9M |
| 2025-03-20 | 3.88 | 3.95 | 3.87 | 3.93 | 42.4M |
| 2025-03-19 | 3.88 | 3.89 | 3.83 | 3.88 | 35.9M |
| 2025-03-18 | 3.87 | 3.89 | 3.82 | 3.87 | 42.7M |
| 2025-03-17 | 3.89 | 3.99 | 3.85 | 3.86 | 91.4M |
| 2025-03-14 | 3.74 | 3.83 | 3.74 | 3.83 | 60.0M |
| 2025-03-13 | 3.71 | 3.76 | 3.71 | 3.73 | 41.8M |
| 2025-03-12 | 3.70 | 3.72 | 3.66 | 3.71 | 33.2M |
| 2025-03-11 | 3.66 | 3.70 | 3.63 | 3.70 | 35.3M |
| 2025-03-10 | 3.72 | 3.74 | 3.66 | 3.68 | 39.7M |
| 2025-03-07 | 3.72 | 3.75 | 3.70 | 3.72 | 35.2M |
| 2025-03-06 | 3.75 | 3.76 | 3.70 | 3.73 | 46.8M |
| 2025-03-05 | 3.79 | 3.80 | 3.72 | 3.76 | 25.1M |
| 2025-03-04 | 3.79 | 3.79 | 3.73 | 3.78 | 35.8M |
| 2025-03-03 | 3.80 | 3.84 | 3.76 | 3.80 | 50.4M |
| 2025-02-28 | 3.73 | 3.86 | 3.72 | 3.78 | 88.3M |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | 70.3M |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | 30.1M |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | 34.2M |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | 47.1M |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 29.5M |
| 2025-02-20 | 3.88 | 3.89 | 3.80 | 3.83 | 47.0M |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | 39.1M |
| 2025-02-18 | 3.90 | 3.92 | 3.85 | 3.86 | 47.9M |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | 42.8M |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | 55.0M |
| 2025-02-13 | 4.00 | 4.04 | 3.97 | 3.97 | 51.4M |
| 2025-02-12 | 4.09 | 4.10 | 3.99 | 4.01 | 55.8M |
| 2025-02-11 | 4.01 | 4.10 | 4.00 | 4.08 | 75.6M |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4.00 | 43.3M |
| 2025-02-07 | 4.00 | 4.03 | 3.97 | 4.00 | 51.1M |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | 63.1M |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | 69.9M |
| 2025-01-27 | 4.11 | 4.28 | 4.09 | 4.20 | 49.6M |
| 2025-01-24 | 4.07 | 4.13 | 4.02 | 4.10 | 37.7M |
| 2025-01-23 | 4.12 | 4.19 | 4.07 | 4.08 | 35.1M |
| 2025-01-22 | 4.11 | 4.12 | 4.01 | 4.09 | 49.7M |
| 2025-01-21 | 4.34 | 4.35 | 4.10 | 4.11 | 80.6M |
| 2025-01-20 | 4.51 | 4.56 | 4.31 | 4.34 | 68.6M |
| 2025-01-17 | 4.39 | 4.53 | 4.35 | 4.51 | 77.2M |
| 2025-01-16 | 4.28 | 4.40 | 4.27 | 4.38 | 60.3M |
| 2025-01-15 | 4.16 | 4.31 | 4.14 | 4.24 | 48.2M |
| 2025-01-14 | 4.05 | 4.17 | 4.01 | 4.17 | 46.7M |
| 2025-01-13 | 3.99 | 4.08 | 3.95 | 4.05 | 50.7M |
| 2025-01-10 | 3.98 | 4.01 | 3.93 | 3.96 | 33.4M |
| 2025-01-09 | 4.12 | 4.12 | 3.98 | 3.99 | 50.5M |
| 2025-01-08 | 4.17 | 4.19 | 4.06 | 4.14 | 48.7M |
| 2025-01-07 | 4.22 | 4.25 | 4.11 | 4.15 | 38.0M |
| 2025-01-06 | 4.23 | 4.25 | 4.10 | 4.23 | 44.9M |
| 2025-01-03 | 4.31 | 4.36 | 4.19 | 4.22 | 58.6M |
| 2025-01-02 | 4.28 | 4.37 | 4.23 | 4.27 | 67.3M |