3.74
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.49 | 3.54 | 3.43 | 3.49 | 21.6K |
| 09:32 | 3.48 | 3.48 | 3.48 | 3.48 | 0.4K |
| 09:33 | 3.51 | 3.51 | 3.44 | 3.45 | 1.6K |
| 09:35 | 3.51 | 3.51 | 3.48 | 3.48 | 0.6K |
| 09:36 | 3.48 | 3.48 | 3.48 | 3.48 | 0.3K |
| 09:38 | 3.48 | 3.48 | 3.48 | 3.48 | 0.9K |
| 09:39 | 3.47 | 3.47 | 3.47 | 3.47 | 1.0K |
| 09:42 | 3.47 | 3.47 | 3.47 | 3.47 | 0.1K |
| 09:43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.0K |
| 09:44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.8K |
| 09:45 | 3.45 | 3.48 | 3.45 | 3.48 | 8.1K |
| 09:46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.8K |
| 09:48 | 3.46 | 3.46 | 3.45 | 3.45 | 8.7K |
| 09:50 | 3.46 | 3.47 | 3.46 | 3.47 | 2.6K |
| 09:51 | 3.48 | 3.48 | 3.48 | 3.48 | 0.5K |
| 09:52 | 3.48 | 3.48 | 3.48 | 3.48 | 0.1K |
| 09:53 | 3.48 | 3.48 | 3.48 | 3.48 | 2.8K |
| 09:54 | 3.48 | 3.48 | 3.48 | 3.48 | 0.2K |
| 09:55 | 3.48 | 3.48 | 3.48 | 3.48 | 0.2K |
| 09:56 | 3.48 | 3.48 | 3.48 | 3.48 | 0.1K |
| 09:57 | 3.48 | 3.48 | 3.48 | 3.48 | 1.5K |
| 09:58 | 3.49 | 3.50 | 3.48 | 3.50 | 22.1K |
| 09:59 | 3.50 | 3.50 | 3.50 | 3.50 | 0.7K |
| 10:00 | 3.50 | 3.51 | 3.50 | 3.50 | 8.4K |
| 10:01 | 3.49 | 3.49 | 3.49 | 3.49 | 0.3K |
| 10:02 | 3.49 | 3.49 | 3.49 | 3.49 | 1.1K |
| 10:03 | 3.50 | 3.50 | 3.50 | 3.50 | 1.0K |
| 10:04 | 3.50 | 3.50 | 3.50 | 3.50 | 0.3K |
| 10:05 | 3.50 | 3.50 | 3.50 | 3.50 | 8.2K |
| 10:07 | 3.51 | 3.52 | 3.51 | 3.52 | 8.7K |
| 10:08 | 3.52 | 3.52 | 3.52 | 3.52 | 0.5K |
| 10:09 | 3.52 | 3.52 | 3.51 | 3.51 | 1.5K |
| 10:11 | 3.52 | 3.52 | 3.52 | 3.52 | 0.9K |
| 10:13 | 3.52 | 3.52 | 3.52 | 3.52 | 1.2K |
| 10:15 | 3.52 | 3.53 | 3.52 | 3.53 | 1.1K |
| 10:16 | 3.53 | 3.53 | 3.53 | 3.53 | 0.2K |
| 10:17 | 3.53 | 3.54 | 3.53 | 3.53 | 7.6K |
| 10:18 | 3.53 | 3.53 | 3.53 | 3.53 | 1.0K |
| 10:19 | 3.53 | 3.53 | 3.53 | 3.53 | 0.2K |
| 10:20 | 3.52 | 3.53 | 3.52 | 3.53 | 0.7K |
| 10:21 | 3.53 | 3.53 | 3.53 | 3.53 | 7.3K |
| 10:22 | 3.53 | 3.53 | 3.52 | 3.52 | 4.0K |
| 10:23 | 3.52 | 3.52 | 3.52 | 3.52 | 0.4K |
| 10:24 | 3.52 | 3.52 | 3.52 | 3.52 | 1.0K |
| 10:25 | 3.51 | 3.51 | 3.50 | 3.51 | 5.3K |
| 10:26 | 3.50 | 3.50 | 3.50 | 3.50 | 0.1K |
| 10:27 | 3.50 | 3.50 | 3.50 | 3.50 | 0.2K |
| 10:28 | 3.50 | 3.51 | 3.50 | 3.51 | 0.4K |
| 10:29 | 3.51 | 3.51 | 3.51 | 3.51 | 0.7K |
| 10:30 | 3.51 | 3.51 | 3.51 | 3.51 | 0.6K |
| 10:31 | 3.51 | 3.51 | 3.51 | 3.51 | 0.2K |
| 10:32 | 3.50 | 3.50 | 3.50 | 3.50 | 0.2K |
| 10:33 | 3.51 | 3.52 | 3.51 | 3.52 | 1.9K |
| 10:34 | 3.52 | 3.52 | 3.52 | 3.52 | 0.2K |
| 10:35 | 3.52 | 3.52 | 3.52 | 3.52 | 0.4K |
| 10:36 | 3.52 | 3.52 | 3.52 | 3.52 | 0.6K |
| 10:38 | 3.52 | 3.53 | 3.52 | 3.53 | 1.2K |
| 10:39 | 3.53 | 3.53 | 3.53 | 3.53 | 0.1K |
| 10:40 | 3.52 | 3.54 | 3.52 | 3.54 | 3.1K |
| 10:41 | 3.54 | 3.54 | 3.54 | 3.54 | 0.5K |
| 10:42 | 3.53 | 3.53 | 3.53 | 3.53 | 0.6K |
| 10:43 | 3.54 | 3.54 | 3.54 | 3.54 | 0.5K |
| 10:44 | 3.54 | 3.54 | 3.54 | 3.54 | 1.8K |
| 10:45 | 3.54 | 3.54 | 3.54 | 3.54 | 0.9K |
| 10:46 | 3.54 | 3.54 | 3.54 | 3.54 | 0.1K |
| 10:47 | 3.54 | 3.54 | 3.54 | 3.54 | 0.3K |
| 10:48 | 3.54 | 3.54 | 3.54 | 3.54 | 1.9K |
| 10:49 | 3.54 | 3.54 | 3.53 | 3.53 | 19.8K |
| 10:50 | 3.53 | 3.53 | 3.53 | 3.53 | 1.3K |
| 10:52 | 3.53 | 3.53 | 3.53 | 3.53 | 1.0K |
| 10:55 | 3.53 | 3.53 | 3.53 | 3.53 | 2.0K |
| 10:56 | 3.54 | 3.54 | 3.54 | 3.54 | 3.5K |
| 10:57 | 3.54 | 3.54 | 3.54 | 3.54 | 0.6K |
| 10:58 | 3.54 | 3.54 | 3.54 | 3.54 | 0.2K |
| 10:59 | 3.54 | 3.54 | 3.53 | 3.54 | 3.6K |
| 11:00 | 3.54 | 3.54 | 3.53 | 3.54 | 0.9K |
| 11:01 | 3.54 | 3.54 | 3.54 | 3.54 | 0.2K |
| 11:02 | 3.54 | 3.54 | 3.54 | 3.54 | 4.7K |
| 11:03 | 3.55 | 3.55 | 3.53 | 3.53 | 15.9K |
| 11:04 | 3.53 | 3.53 | 3.52 | 3.52 | 2.2K |
| 11:05 | 3.51 | 3.51 | 3.51 | 3.51 | 0.2K |
| 11:06 | 3.51 | 3.51 | 3.51 | 3.51 | 0.1K |
| 11:07 | 3.51 | 3.52 | 3.51 | 3.52 | 1.8K |
| 11:09 | 3.52 | 3.53 | 3.52 | 3.53 | 4.8K |
| 11:10 | 3.53 | 3.53 | 3.53 | 3.53 | 0.5K |
| 11:11 | 3.53 | 3.53 | 3.53 | 3.53 | 0.3K |
| 11:12 | 3.53 | 3.53 | 3.53 | 3.53 | 0.8K |
| 11:13 | 3.52 | 3.53 | 3.52 | 3.53 | 0.8K |
| 11:14 | 3.53 | 3.53 | 3.53 | 3.53 | 1.1K |
| 11:16 | 3.53 | 3.53 | 3.53 | 3.53 | 0.6K |
| 11:18 | 3.53 | 3.53 | 3.53 | 3.53 | 0.4K |
| 11:20 | 3.53 | 3.53 | 3.53 | 3.53 | 1.0K |
| 11:21 | 3.52 | 3.52 | 3.52 | 3.52 | 4.4K |
| 11:22 | 3.52 | 3.53 | 3.52 | 3.53 | 2.1K |
| 11:23 | 3.53 | 3.53 | 3.53 | 3.53 | 1.3K |
| 11:26 | 3.55 | 3.55 | 3.55 | 3.55 | 2.6K |
| 11:27 | 3.55 | 3.55 | 3.55 | 3.55 | 0.3K |
| 11:28 | 3.55 | 3.55 | 3.55 | 3.55 | 0.4K |
| 11:30 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 11:31 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 11:32 | 3.55 | 3.55 | 3.55 | 3.55 | 0.1K |
| 11:33 | 3.55 | 3.58 | 3.55 | 3.58 | 14.6K |
| 11:34 | 3.59 | 3.62 | 3.59 | 3.62 | 9.6K |
| 11:35 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 11:37 | 3.62 | 3.62 | 3.62 | 3.62 | 4.9K |
| 11:38 | 3.62 | 3.62 | 3.62 | 3.62 | 0.1K |
| 11:39 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 11:41 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6K |
| 11:42 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 11:43 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4K |
| 11:44 | 3.62 | 3.63 | 3.62 | 3.62 | 2.6K |
| 11:46 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 11:49 | 3.63 | 3.63 | 3.63 | 3.63 | 3.0K |
| 11:52 | 3.63 | 3.63 | 3.63 | 3.63 | 0.5K |
| 11:53 | 3.63 | 3.63 | 3.63 | 3.63 | 2.5K |
| 11:54 | 3.63 | 3.63 | 3.63 | 3.63 | 0.4K |
| 11:55 | 3.63 | 3.63 | 3.63 | 3.63 | 1.6K |
| 11:58 | 3.63 | 3.63 | 3.63 | 3.63 | 1.2K |
| 12:00 | 3.63 | 3.63 | 3.63 | 3.63 | 1.2K |
| 12:01 | 3.63 | 3.65 | 3.63 | 3.65 | 36.2K |
| 12:02 | 3.65 | 3.65 | 3.65 | 3.65 | 3.1K |
| 12:03 | 3.65 | 3.65 | 3.65 | 3.65 | 2.4K |
| 12:04 | 3.65 | 3.65 | 3.65 | 3.65 | 0.3K |
| 12:05 | 3.64 | 3.65 | 3.64 | 3.65 | 8.7K |
| 12:07 | 3.65 | 3.65 | 3.65 | 3.65 | 0.9K |
| 12:08 | 3.65 | 3.65 | 3.64 | 3.64 | 1.9K |
| 12:09 | 3.65 | 3.65 | 3.63 | 3.64 | 24.5K |
| 12:10 | 3.64 | 3.64 | 3.64 | 3.64 | 0.6K |
| 12:11 | 3.64 | 3.64 | 3.63 | 3.64 | 92.1K |
| 12:12 | 3.64 | 3.64 | 3.64 | 3.64 | 3.4K |
| 12:13 | 3.64 | 3.64 | 3.64 | 3.64 | 1.1K |
| 12:15 | 3.63 | 3.63 | 3.63 | 3.63 | 8.3K |
| 12:16 | 3.64 | 3.64 | 3.64 | 3.64 | 3.2K |
| 12:20 | 3.64 | 3.64 | 3.64 | 3.64 | 0.3K |
| 12:21 | 3.64 | 3.64 | 3.62 | 3.62 | 5.8K |
| 12:22 | 3.61 | 3.61 | 3.61 | 3.61 | 3.3K |
| 12:29 | 3.63 | 3.63 | 3.63 | 3.63 | 4.1K |
| 12:30 | 3.64 | 3.64 | 3.64 | 3.64 | 23.9K |
| 12:32 | 3.65 | 3.65 | 3.65 | 3.65 | 1.2K |
| 12:33 | 3.64 | 3.64 | 3.63 | 3.63 | 4.2K |
| 12:34 | 3.63 | 3.63 | 3.63 | 3.63 | 0.3K |
| 12:35 | 3.63 | 3.63 | 3.63 | 3.63 | 0.4K |
| 12:36 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6K |
| 12:37 | 3.63 | 3.63 | 3.63 | 3.63 | 0.4K |
| 12:38 | 3.63 | 3.63 | 3.63 | 3.63 | 7.2K |
| 12:39 | 3.63 | 3.64 | 3.63 | 3.64 | 3.1K |
| 12:41 | 3.64 | 3.64 | 3.64 | 3.64 | 0.6K |
| 12:42 | 3.64 | 3.64 | 3.64 | 3.64 | 1.4K |
| 12:44 | 3.64 | 3.64 | 3.64 | 3.64 | 2.2K |
| 12:45 | 3.65 | 3.65 | 3.65 | 3.65 | 1.6K |
| 12:46 | 3.65 | 3.65 | 3.65 | 3.65 | 0.7K |
| 12:48 | 3.65 | 3.66 | 3.65 | 3.66 | 18.9K |
| 12:49 | 3.66 | 3.67 | 3.66 | 3.67 | 4.0K |
| 12:50 | 3.67 | 3.67 | 3.67 | 3.67 | 0.9K |
| 12:52 | 3.67 | 3.67 | 3.67 | 3.67 | 2.4K |
| 12:53 | 3.67 | 3.67 | 3.67 | 3.67 | 2.2K |
| 12:56 | 3.67 | 3.67 | 3.67 | 3.67 | 11.8K |
| 12:57 | 3.67 | 3.67 | 3.67 | 3.67 | 0.3K |
| 12:58 | 3.67 | 3.67 | 3.67 | 3.67 | 0.8K |
| 12:59 | 3.68 | 3.68 | 3.68 | 3.68 | 2.9K |
| 13:00 | 3.67 | 3.68 | 3.67 | 3.68 | 6.3K |
| 13:02 | 3.68 | 3.68 | 3.68 | 3.68 | 2.4K |
| 13:03 | 3.67 | 3.68 | 3.67 | 3.67 | 6.8K |
| 13:04 | 3.66 | 3.66 | 3.66 | 3.66 | 1.3K |
| 13:05 | 3.66 | 3.66 | 3.65 | 3.66 | 0.4K |
| 13:06 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 13:07 | 3.66 | 3.66 | 3.66 | 3.66 | 0.1K |
| 13:08 | 3.65 | 3.65 | 3.65 | 3.65 | 1.6K |
| 13:09 | 3.65 | 3.65 | 3.65 | 3.65 | 3.9K |
| 13:12 | 3.66 | 3.66 | 3.66 | 3.66 | 2.5K |
| 13:14 | 3.66 | 3.66 | 3.66 | 3.66 | 0.8K |
| 13:15 | 3.66 | 3.66 | 3.65 | 3.65 | 3.3K |
| 13:16 | 3.65 | 3.65 | 3.65 | 3.65 | 1.0K |
| 13:17 | 3.65 | 3.65 | 3.65 | 3.65 | 0.7K |
| 13:19 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1K |
| 13:20 | 3.65 | 3.65 | 3.65 | 3.65 | 0.8K |
| 13:21 | 3.65 | 3.65 | 3.65 | 3.65 | 1.9K |
| 13:22 | 3.64 | 3.64 | 3.64 | 3.64 | 1.1K |
| 13:24 | 3.65 | 3.65 | 3.65 | 3.65 | 2.5K |
| 13:26 | 3.66 | 3.66 | 3.66 | 3.66 | 6.3K |
| 13:27 | 3.66 | 3.66 | 3.66 | 3.66 | 0.5K |
| 13:29 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 13:31 | 3.66 | 3.66 | 3.66 | 3.66 | 0.9K |
| 13:32 | 3.66 | 3.66 | 3.66 | 3.66 | 1.6K |
| 13:33 | 3.66 | 3.66 | 3.66 | 3.66 | 1.0K |
| 13:35 | 3.66 | 3.68 | 3.66 | 3.68 | 3.9K |
| 13:36 | 3.68 | 3.68 | 3.68 | 3.68 | 0.8K |
| 13:38 | 3.68 | 3.68 | 3.68 | 3.68 | 4.2K |
| 13:39 | 3.68 | 3.68 | 3.68 | 3.68 | 0.4K |
| 13:40 | 3.68 | 3.68 | 3.68 | 3.68 | 0.7K |
| 13:41 | 3.68 | 3.68 | 3.67 | 3.67 | 5.0K |
| 13:42 | 3.67 | 3.67 | 3.67 | 3.67 | 0.9K |
| 13:46 | 3.67 | 3.67 | 3.67 | 3.67 | 0.3K |
| 13:47 | 3.67 | 3.67 | 3.67 | 3.67 | 0.7K |
| 13:48 | 3.67 | 3.68 | 3.67 | 3.68 | 13.8K |
| 13:49 | 3.68 | 3.69 | 3.68 | 3.69 | 1.2K |
| 13:50 | 3.71 | 3.71 | 3.71 | 3.71 | 20.3K |
| 13:51 | 3.72 | 3.72 | 3.71 | 3.71 | 2.2K |
| 13:52 | 3.72 | 3.72 | 3.72 | 3.72 | 0.2K |
| 13:53 | 3.72 | 3.72 | 3.72 | 3.72 | 1.0K |
| 13:54 | 3.72 | 3.72 | 3.72 | 3.72 | 0.8K |
| 13:55 | 3.72 | 3.72 | 3.72 | 3.72 | 0.5K |
| 13:56 | 3.72 | 3.72 | 3.72 | 3.72 | 1.4K |
| 13:59 | 3.72 | 3.72 | 3.72 | 3.72 | 0.4K |
| 14:00 | 3.72 | 3.73 | 3.72 | 3.73 | 3.2K |
| 14:01 | 3.73 | 3.73 | 3.73 | 3.73 | 0.2K |
| 14:02 | 3.73 | 3.73 | 3.73 | 3.73 | 0.4K |
| 14:03 | 3.72 | 3.72 | 3.72 | 3.72 | 0.6K |
| 14:04 | 3.73 | 3.73 | 3.72 | 3.72 | 10.2K |
| 14:05 | 3.72 | 3.72 | 3.72 | 3.72 | 1.3K |
| 14:06 | 3.71 | 3.71 | 3.71 | 3.71 | 3.6K |
| 14:07 | 3.71 | 3.71 | 3.71 | 3.71 | 0.8K |
| 14:08 | 3.71 | 3.71 | 3.71 | 3.71 | 2.6K |
| 14:10 | 3.71 | 3.71 | 3.71 | 3.71 | 2.5K |
| 14:11 | 3.71 | 3.71 | 3.71 | 3.71 | 0.3K |
| 14:12 | 3.72 | 3.72 | 3.72 | 3.72 | 1.9K |
| 14:16 | 3.72 | 3.72 | 3.72 | 3.72 | 0.5K |
| 14:17 | 3.72 | 3.72 | 3.71 | 3.71 | 0.4K |
| 14:19 | 3.72 | 3.72 | 3.72 | 3.72 | 0.5K |
| 14:20 | 3.72 | 3.72 | 3.72 | 3.72 | 0.2K |
| 14:21 | 3.72 | 3.72 | 3.72 | 3.72 | 3.3K |
| 14:22 | 3.73 | 3.73 | 3.73 | 3.73 | 2.3K |
| 14:24 | 3.72 | 3.73 | 3.72 | 3.73 | 0.8K |
| 14:25 | 3.73 | 3.73 | 3.73 | 3.73 | 0.3K |
| 14:26 | 3.73 | 3.73 | 3.73 | 3.73 | 2.8K |
| 14:27 | 3.73 | 3.73 | 3.73 | 3.73 | 3.0K |
| 14:28 | 3.73 | 3.73 | 3.71 | 3.71 | 2.6K |
| 14:29 | 3.72 | 3.72 | 3.72 | 3.72 | 1.6K |
| 14:30 | 3.72 | 3.72 | 3.72 | 3.72 | 0.7K |
| 14:31 | 3.72 | 3.72 | 3.72 | 3.72 | 0.9K |
| 14:32 | 3.72 | 3.72 | 3.72 | 3.72 | 1.0K |
| 14:34 | 3.71 | 3.72 | 3.71 | 3.72 | 1.0K |
| 14:35 | 3.72 | 3.72 | 3.72 | 3.72 | 1.3K |
| 14:37 | 3.72 | 3.72 | 3.71 | 3.72 | 1.2K |
| 14:38 | 3.72 | 3.72 | 3.72 | 3.72 | 0.6K |
| 14:39 | 3.72 | 3.72 | 3.72 | 3.72 | 1.7K |
| 14:40 | 3.72 | 3.72 | 3.72 | 3.72 | 1.3K |
| 14:42 | 3.72 | 3.72 | 3.71 | 3.71 | 5.7K |
| 14:43 | 3.71 | 3.71 | 3.71 | 3.71 | 3.4K |
| 14:45 | 3.72 | 3.72 | 3.72 | 3.72 | 3.1K |
| 14:46 | 3.73 | 3.73 | 3.73 | 3.73 | 0.3K |
| 14:48 | 3.73 | 3.73 | 3.73 | 3.73 | 0.5K |
| 14:50 | 3.72 | 3.72 | 3.72 | 3.72 | 1.8K |
| 14:53 | 3.74 | 3.74 | 3.74 | 3.74 | 2.5K |
| 14:54 | 3.74 | 3.74 | 3.74 | 3.74 | 0.8K |
| 14:56 | 3.74 | 3.75 | 3.74 | 3.75 | 3.7K |
| 14:57 | 3.75 | 3.76 | 3.75 | 3.75 | 15.8K |
| 14:58 | 3.74 | 3.74 | 3.73 | 3.74 | 18.4K |
| 14:59 | 3.74 | 3.74 | 3.74 | 3.74 | 0.3K |
| 15:00 | 3.74 | 3.74 | 3.74 | 3.74 | 0.5K |
| 15:01 | 3.74 | 3.74 | 3.74 | 3.74 | 0.5K |
| 15:02 | 3.74 | 3.75 | 3.74 | 3.75 | 12.5K |
| 15:03 | 3.75 | 3.75 | 3.75 | 3.75 | 1.7K |
| 15:04 | 3.75 | 3.75 | 3.75 | 3.75 | 0.9K |
| 15:05 | 3.75 | 3.75 | 3.75 | 3.75 | 0.6K |
| 15:06 | 3.74 | 3.75 | 3.74 | 3.75 | 4.0K |
| 15:07 | 3.75 | 3.75 | 3.75 | 3.75 | 0.5K |
| 15:08 | 3.75 | 3.75 | 3.75 | 3.75 | 1.0K |
| 15:09 | 3.75 | 3.75 | 3.74 | 3.74 | 10.2K |
| 15:10 | 3.74 | 3.75 | 3.74 | 3.75 | 5.9K |
| 15:11 | 3.74 | 3.74 | 3.74 | 3.74 | 1.1K |
| 15:12 | 3.74 | 3.74 | 3.74 | 3.74 | 0.1K |
| 15:13 | 3.75 | 3.75 | 3.75 | 3.75 | 1.5K |
| 15:14 | 3.75 | 3.75 | 3.75 | 3.75 | 0.4K |
| 15:15 | 3.74 | 3.75 | 3.74 | 3.75 | 0.4K |
| 15:16 | 3.75 | 3.75 | 3.74 | 3.75 | 1.7K |
| 15:17 | 3.75 | 3.75 | 3.74 | 3.75 | 0.9K |
| 15:18 | 3.75 | 3.75 | 3.75 | 3.75 | 1.1K |
| 15:19 | 3.75 | 3.75 | 3.75 | 3.75 | 0.2K |
| 15:20 | 3.75 | 3.75 | 3.75 | 3.75 | 0.6K |
| 15:21 | 3.75 | 3.75 | 3.75 | 3.75 | 1.3K |
| 15:22 | 3.75 | 3.75 | 3.75 | 3.75 | 2.1K |
| 15:23 | 3.75 | 3.75 | 3.74 | 3.74 | 1.7K |
| 15:24 | 3.75 | 3.75 | 3.75 | 3.75 | 4.8K |
| 15:25 | 3.74 | 3.75 | 3.74 | 3.74 | 18.1K |
| 15:26 | 3.74 | 3.74 | 3.74 | 3.74 | 2.8K |
| 15:27 | 3.74 | 3.74 | 3.74 | 3.74 | 0.6K |
| 15:28 | 3.74 | 3.74 | 3.74 | 3.74 | 1.6K |
| 15:29 | 3.74 | 3.74 | 3.74 | 3.74 | 5.0K |
| 15:31 | 3.73 | 3.73 | 3.73 | 3.73 | 1.3K |
| 15:33 | 3.74 | 3.74 | 3.74 | 3.74 | 0.6K |
| 15:34 | 3.74 | 3.74 | 3.74 | 3.74 | 2.0K |
| 15:35 | 3.74 | 3.74 | 3.74 | 3.74 | 1.4K |
| 15:36 | 3.74 | 3.74 | 3.74 | 3.74 | 1.7K |
| 15:37 | 3.74 | 3.74 | 3.74 | 3.74 | 1.5K |
| 15:38 | 3.74 | 3.74 | 3.73 | 3.73 | 4.6K |
| 15:39 | 3.74 | 3.74 | 3.74 | 3.74 | 1.2K |
| 15:40 | 3.74 | 3.74 | 3.74 | 3.74 | 2.1K |
| 15:41 | 3.74 | 3.74 | 3.74 | 3.74 | 1.7K |
| 15:42 | 3.74 | 3.74 | 3.74 | 3.74 | 1.6K |
| 15:43 | 3.74 | 3.75 | 3.74 | 3.75 | 18.3K |
| 15:44 | 3.75 | 3.75 | 3.74 | 3.74 | 29.9K |
| 15:45 | 3.74 | 3.74 | 3.74 | 3.74 | 4.7K |
| 15:46 | 3.74 | 3.74 | 3.74 | 3.74 | 1.9K |
| 15:47 | 3.75 | 3.75 | 3.75 | 3.75 | 8.0K |
| 15:48 | 3.75 | 3.75 | 3.75 | 3.75 | 0.5K |
| 15:49 | 3.75 | 3.75 | 3.75 | 3.75 | 1.7K |
| 15:50 | 3.74 | 3.75 | 3.72 | 3.72 | 28.8K |
| 15:51 | 3.72 | 3.73 | 3.72 | 3.73 | 1.8K |
| 15:52 | 3.73 | 3.73 | 3.70 | 3.70 | 15.4K |
| 15:53 | 3.71 | 3.71 | 3.69 | 3.70 | 54.2K |
| 15:54 | 3.70 | 3.72 | 3.70 | 3.72 | 39.1K |
| 15:55 | 3.73 | 3.74 | 3.72 | 3.74 | 39.8K |
| 15:56 | 3.74 | 3.75 | 3.74 | 3.74 | 48.8K |
| 15:57 | 3.73 | 3.75 | 3.73 | 3.75 | 41.6K |
| 15:58 | 3.75 | 3.76 | 3.75 | 3.76 | 37.4K |
| 15:59 | 3.76 | 3.76 | 3.75 | 3.75 | 95.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.49 | 3.77 | 3.43 | 3.74 | 1.5M |
| 2025-09-25 | 3.46 | 3.59 | 3.41 | 3.50 | 1.1M |
| 2025-09-24 | 3.41 | 3.53 | 3.38 | 3.50 | 1.1M |
| 2025-09-23 | 3.50 | 3.61 | 3.37 | 3.38 | 1.5M |
| 2025-09-22 | 3.39 | 3.50 | 3.28 | 3.49 | 1.9M |
| 2025-09-19 | 3.80 | 3.81 | 3.38 | 3.39 | 6.7M |
| 2025-09-18 | 3.51 | 3.71 | 3.51 | 3.68 | 0.7M |
| 2025-09-17 | 3.60 | 3.68 | 3.48 | 3.51 | 0.8M |
| 2025-09-16 | 3.67 | 3.77 | 3.60 | 3.61 | 0.8M |
| 2025-09-15 | 3.63 | 3.72 | 3.44 | 3.69 | 1.3M |
| 2025-09-12 | 3.50 | 3.62 | 3.44 | 3.57 | 0.6M |
| 2025-09-11 | 3.52 | 3.70 | 3.37 | 3.53 | 2.0M |
| 2025-09-10 | 3.47 | 3.61 | 3.45 | 3.52 | 1.7M |
| 2025-09-09 | 3.45 | 3.51 | 3.37 | 3.48 | 0.5M |
| 2025-09-08 | 3.42 | 3.55 | 3.40 | 3.44 | 0.9M |
| 2025-09-05 | 3.40 | 3.52 | 3.37 | 3.44 | 0.4M |
| 2025-09-04 | 3.39 | 3.45 | 3.29 | 3.37 | 0.4M |
| 2025-09-03 | 3.43 | 3.48 | 3.37 | 3.37 | 0.3M |
| 2025-09-02 | 3.45 | 3.52 | 3.38 | 3.43 | 1.3M |
| 2025-08-29 | 3.49 | 3.50 | 3.29 | 3.49 | 0.7M |
| 2025-08-28 | 3.31 | 3.62 | 3.29 | 3.49 | 1.4M |
| 2025-08-27 | 3.14 | 3.31 | 3.08 | 3.28 | 0.8M |
| 2025-08-26 | 3.05 | 3.17 | 3.03 | 3.15 | 0.6M |
| 2025-08-25 | 3.01 | 3.07 | 2.96 | 3.02 | 0.9M |
| 2025-08-22 | 2.79 | 3.05 | 2.79 | 3.02 | 1.4M |
| 2025-08-21 | 2.82 | 2.85 | 2.72 | 2.80 | 0.8M |
| 2025-08-20 | 2.77 | 2.85 | 2.67 | 2.78 | 0.6M |
| 2025-08-19 | 2.84 | 2.85 | 2.66 | 2.72 | 2.1M |
| 2025-08-18 | 2.97 | 3.02 | 2.79 | 2.87 | 1.0M |
| 2025-08-15 | 2.98 | 3.05 | 2.86 | 2.97 | 1.7M |
| 2025-08-14 | 3.03 | 3.06 | 2.90 | 2.95 | 2.0M |
| 2025-08-13 | 3.11 | 3.31 | 3.01 | 3.10 | 7.4M |
| 2025-08-12 | 3.46 | 3.47 | 3.04 | 3.17 | 2.0M |
| 2025-08-11 | 2.72 | 3.38 | 2.66 | 3.34 | 1.9M |
| 2025-08-08 | 2.79 | 2.81 | 2.67 | 2.70 | 0.6M |
| 2025-08-07 | 2.92 | 2.92 | 2.74 | 2.78 | 0.4M |
| 2025-08-06 | 2.94 | 2.94 | 2.75 | 2.91 | 0.8M |
| 2025-08-05 | 2.88 | 3.03 | 2.82 | 2.93 | 1.4M |
| 2025-08-04 | 2.97 | 3.02 | 2.83 | 2.85 | 0.8M |
| 2025-08-01 | 2.90 | 2.97 | 2.80 | 2.95 | 0.8M |
| 2025-07-31 | 3.03 | 3.12 | 2.96 | 2.97 | 0.7M |
| 2025-07-30 | 3.25 | 3.35 | 3.02 | 3.05 | 0.9M |
| 2025-07-29 | 3.23 | 3.25 | 3.13 | 3.17 | 0.6M |
| 2025-07-28 | 3.19 | 3.26 | 3.16 | 3.20 | 0.3M |
| 2025-07-25 | 3.18 | 3.21 | 3.11 | 3.18 | 0.6M |
| 2025-07-24 | 3.35 | 3.37 | 3.13 | 3.16 | 0.8M |
| 2025-07-23 | 3.13 | 3.45 | 3.08 | 3.33 | 1.2M |
| 2025-07-22 | 3.09 | 3.13 | 2.96 | 3.07 | 0.5M |
| 2025-07-21 | 2.99 | 3.14 | 2.99 | 3.07 | 0.6M |
| 2025-07-18 | 3.20 | 3.22 | 2.97 | 3.00 | 0.7M |
| 2025-07-17 | 3.15 | 3.27 | 3.10 | 3.15 | 1.2M |
| 2025-07-16 | 3.02 | 3.18 | 2.97 | 3.13 | 0.7M |
| 2025-07-15 | 2.97 | 3.08 | 2.86 | 2.98 | 1.1M |
| 2025-07-14 | 2.66 | 3.00 | 2.66 | 2.92 | 0.9M |
| 2025-07-11 | 2.82 | 2.84 | 2.64 | 2.70 | 1.0M |
| 2025-07-10 | 2.75 | 2.89 | 2.74 | 2.85 | 0.9M |
| 2025-07-09 | 2.64 | 2.78 | 2.64 | 2.74 | 0.6M |
| 2025-07-08 | 2.65 | 2.70 | 2.62 | 2.65 | 0.3M |
| 2025-07-07 | 2.78 | 2.80 | 2.63 | 2.64 | 0.5M |
| 2025-07-03 | 2.65 | 2.87 | 2.61 | 2.78 | 0.8M |
| 2025-07-02 | 2.55 | 2.80 | 2.55 | 2.62 | 0.8M |
| 2025-07-01 | 2.67 | 2.67 | 2.50 | 2.58 | 0.6M |
| 2025-06-30 | 2.58 | 2.68 | 2.55 | 2.60 | 0.4M |
| 2025-06-27 | 2.61 | 2.71 | 2.52 | 2.56 | 3.0M |
| 2025-06-26 | 2.68 | 2.69 | 2.53 | 2.60 | 0.7M |
| 2025-06-25 | 2.62 | 2.76 | 2.59 | 2.69 | 0.8M |
| 2025-06-24 | 2.58 | 2.65 | 2.50 | 2.62 | 0.5M |
| 2025-06-23 | 2.37 | 2.57 | 2.32 | 2.54 | 0.7M |
| 2025-06-20 | 2.44 | 2.44 | 2.29 | 2.40 | 1.3M |
| 2025-06-18 | 2.18 | 2.44 | 2.18 | 2.38 | 0.8M |
| 2025-06-17 | 2.38 | 2.47 | 2.17 | 2.19 | 0.8M |
| 2025-06-16 | 2.48 | 2.49 | 2.36 | 2.37 | 0.6M |
| 2025-06-13 | 2.39 | 2.43 | 2.28 | 2.41 | 0.7M |
| 2025-06-12 | 2.41 | 2.51 | 2.36 | 2.41 | 0.4M |
| 2025-06-11 | 2.54 | 2.55 | 2.42 | 2.43 | 0.5M |
| 2025-06-10 | 2.59 | 2.64 | 2.50 | 2.51 | 1.0M |
| 2025-06-09 | 2.54 | 2.74 | 2.49 | 2.57 | 1.4M |
| 2025-06-06 | 2.42 | 2.55 | 2.40 | 2.50 | 2.0M |
| 2025-06-05 | 2.18 | 2.36 | 2.12 | 2.36 | 0.8M |
| 2025-06-04 | 2.24 | 2.26 | 2.16 | 2.17 | 1.4M |
| 2025-06-03 | 2.15 | 2.25 | 2.12 | 2.14 | 0.7M |
| 2025-06-02 | 2.10 | 2.26 | 2.08 | 2.15 | 0.8M |
| 2025-05-30 | 2.10 | 2.17 | 2.06 | 2.10 | 0.4M |
| 2025-05-29 | 2.10 | 2.17 | 2.09 | 2.12 | 0.5M |
| 2025-05-28 | 2.11 | 2.23 | 2.09 | 2.10 | 0.5M |
| 2025-05-27 | 2.14 | 2.17 | 2.07 | 2.11 | 0.7M |
| 2025-05-23 | 2.05 | 2.12 | 2.04 | 2.09 | 0.5M |
| 2025-05-22 | 2.03 | 2.14 | 2.02 | 2.10 | 0.3M |
| 2025-05-21 | 2.10 | 2.13 | 2.03 | 2.06 | 0.4M |
| 2025-05-20 | 2.13 | 2.22 | 2.09 | 2.10 | 0.5M |
| 2025-05-19 | 2.06 | 2.21 | 2.06 | 2.11 | 0.6M |
| 2025-05-16 | 2.04 | 2.13 | 2.00 | 2.10 | 1.1M |
| 2025-05-15 | 1.99 | 2.08 | 1.95 | 2.02 | 0.7M |
| 2025-05-14 | 2.00 | 2.01 | 1.95 | 2.00 | 1.3M |
| 2025-05-13 | 2.00 | 2.08 | 1.84 | 2.00 | 1.1M |
| 2025-05-12 | 1.84 | 2.02 | 1.84 | 2.01 | 1.2M |
| 2025-05-09 | 1.81 | 1.83 | 1.67 | 1.82 | 1.6M |
| 2025-05-08 | 1.68 | 1.81 | 1.67 | 1.78 | 0.6M |
| 2025-05-07 | 1.70 | 1.79 | 1.67 | 1.76 | 1.5M |
| 2025-05-06 | 1.81 | 1.85 | 1.67 | 1.69 | 0.8M |
| 2025-05-05 | 1.87 | 1.95 | 1.84 | 1.86 | 1.1M |
| 2025-05-02 | 1.85 | 1.94 | 1.84 | 1.89 | 0.7M |
| 2025-05-01 | 1.87 | 1.90 | 1.79 | 1.82 | 0.5M |
| 2025-04-30 | 1.81 | 1.90 | 1.80 | 1.86 | 0.5M |
| 2025-04-29 | 1.89 | 1.93 | 1.83 | 1.84 | 0.8M |
| 2025-04-28 | 1.94 | 1.97 | 1.86 | 1.90 | 0.6M |
| 2025-04-25 | 2.11 | 2.15 | 1.91 | 1.94 | 0.9M |
| 2025-04-24 | 2.08 | 2.16 | 1.97 | 2.12 | 0.9M |
| 2025-04-23 | 2.11 | 2.19 | 2.05 | 2.07 | 1.0M |
| 2025-04-22 | 1.80 | 1.99 | 1.80 | 1.98 | 0.6M |
| 2025-04-21 | 1.72 | 1.83 | 1.68 | 1.78 | 0.8M |
| 2025-04-17 | 1.69 | 1.78 | 1.68 | 1.75 | 0.7M |
| 2025-04-16 | 1.67 | 1.72 | 1.60 | 1.70 | 0.6M |
| 2025-04-15 | 1.67 | 1.78 | 1.64 | 1.70 | 0.6M |
| 2025-04-14 | 1.69 | 1.75 | 1.61 | 1.72 | 0.6M |
| 2025-04-11 | 1.63 | 1.70 | 1.61 | 1.70 | 0.7M |
| 2025-04-10 | 1.67 | 1.72 | 1.60 | 1.65 | 0.8M |
| 2025-04-09 | 1.61 | 1.90 | 1.52 | 1.75 | 9.5M |
| 2025-04-08 | 1.67 | 1.73 | 1.53 | 1.59 | 1.1M |
| 2025-04-07 | 1.42 | 1.63 | 1.40 | 1.57 | 1.4M |
| 2025-04-04 | 1.62 | 1.63 | 1.42 | 1.46 | 1.7M |
| 2025-04-03 | 1.54 | 1.70 | 1.53 | 1.61 | 1.9M |
| 2025-04-02 | 2.35 | 2.44 | 1.67 | 1.69 | 5.7M |
| 2025-04-01 | 1.87 | 2.26 | 1.33 | 2.24 | 22.4M |
| 2025-03-31 | 1.93 | 1.99 | 1.85 | 1.90 | 1.9M |
| 2025-03-28 | 2.15 | 2.17 | 1.97 | 1.99 | 0.7M |
| 2025-03-27 | 2.02 | 2.15 | 1.99 | 2.10 | 1.2M |
| 2025-03-26 | 2.16 | 2.16 | 2.03 | 2.04 | 0.9M |
| 2025-03-25 | 2.36 | 2.40 | 2.13 | 2.17 | 0.9M |
| 2025-03-24 | 2.36 | 2.41 | 2.30 | 2.37 | 0.8M |
| 2025-03-21 | 2.21 | 2.34 | 2.21 | 2.31 | 1.0M |
| 2025-03-20 | 2.24 | 2.31 | 2.20 | 2.24 | 0.6M |
| 2025-03-19 | 2.30 | 2.30 | 2.18 | 2.26 | 0.7M |
| 2025-03-18 | 2.33 | 2.38 | 2.25 | 2.31 | 0.8M |
| 2025-03-17 | 2.52 | 2.61 | 2.34 | 2.35 | 1.4M |
| 2025-03-14 | 2.56 | 2.67 | 2.45 | 2.46 | 1.4M |
| 2025-03-13 | 2.55 | 2.56 | 2.46 | 2.47 | 0.5M |
| 2025-03-12 | 2.60 | 2.67 | 2.50 | 2.51 | 1.2M |
| 2025-03-11 | 2.46 | 2.59 | 2.36 | 2.53 | 0.9M |
| 2025-03-10 | 2.60 | 2.62 | 2.30 | 2.37 | 0.6M |
| 2025-03-07 | 2.61 | 2.79 | 2.60 | 2.69 | 0.6M |
| 2025-03-06 | 2.70 | 2.74 | 2.60 | 2.62 | 0.5M |
| 2025-03-05 | 2.83 | 2.98 | 2.68 | 2.77 | 0.7M |
| 2025-03-04 | 2.67 | 2.80 | 2.64 | 2.78 | 0.6M |
| 2025-03-03 | 2.90 | 3.02 | 2.60 | 2.73 | 1.1M |
| 2025-02-28 | 2.99 | 3.08 | 2.86 | 2.90 | 0.7M |
| 2025-02-27 | 3.00 | 3.08 | 2.91 | 2.92 | 0.7M |
| 2025-02-26 | 2.95 | 3.11 | 2.95 | 2.97 | 0.5M |
| 2025-02-25 | 3.10 | 3.19 | 2.85 | 2.97 | 0.8M |
| 2025-02-24 | 3.02 | 3.33 | 3.02 | 3.11 | 1.1M |
| 2025-02-21 | 3.10 | 3.20 | 2.85 | 2.92 | 1.1M |
| 2025-02-20 | 3.34 | 3.37 | 3.06 | 3.08 | 1.1M |
| 2025-02-19 | 3.27 | 3.46 | 3.25 | 3.38 | 1.1M |
| 2025-02-18 | 3.50 | 3.59 | 3.14 | 3.17 | 1.3M |
| 2025-02-14 | 3.51 | 3.66 | 3.37 | 3.38 | 0.6M |
| 2025-02-13 | 3.72 | 3.85 | 3.37 | 3.45 | 1.3M |
| 2025-02-12 | 3.66 | 3.77 | 3.48 | 3.75 | 0.9M |
| 2025-02-11 | 3.91 | 4.08 | 3.59 | 3.65 | 1.6M |
| 2025-02-10 | 3.59 | 4.07 | 3.57 | 3.90 | 1.7M |
| 2025-02-07 | 3.62 | 3.64 | 3.47 | 3.50 | 1.1M |
| 2025-02-06 | 3.49 | 3.65 | 3.28 | 3.50 | 1.6M |
| 2025-02-05 | 3.17 | 3.42 | 3.01 | 3.38 | 1.1M |
| 2025-02-04 | 3.08 | 3.14 | 2.97 | 3.12 | 0.6M |
| 2025-02-03 | 3.11 | 3.17 | 3.00 | 3.08 | 0.9M |
| 2025-01-31 | 3.05 | 3.29 | 3.04 | 3.22 | 1.1M |
| 2025-01-30 | 3.10 | 3.14 | 2.87 | 3.02 | 0.8M |
| 2025-01-29 | 3.20 | 3.63 | 3.08 | 3.11 | 2.2M |
| 2025-01-28 | 2.91 | 3.40 | 2.87 | 3.22 | 4.1M |
| 2025-01-27 | 2.55 | 2.90 | 2.53 | 2.82 | 1.6M |
| 2025-01-24 | 3.08 | 3.12 | 2.53 | 2.65 | 1.8M |
| 2025-01-23 | 2.60 | 3.13 | 2.60 | 3.10 | 3.0M |
| 2025-01-22 | 2.60 | 2.69 | 2.57 | 2.58 | 0.8M |
| 2025-01-21 | 2.68 | 2.73 | 2.59 | 2.61 | 0.8M |
| 2025-01-17 | 2.49 | 2.64 | 2.34 | 2.60 | 1.4M |
| 2025-01-16 | 2.50 | 2.70 | 2.42 | 2.50 | 2.4M |
| 2025-01-15 | 2.04 | 2.47 | 2.02 | 2.47 | 2.5M |
| 2025-01-14 | 1.98 | 2.15 | 1.86 | 2.00 | 2.5M |
| 2025-01-13 | 1.79 | 2.10 | 1.75 | 1.95 | 2.7M |
| 2025-01-10 | 1.91 | 2.02 | 1.75 | 1.77 | 2.6M |
| 2025-01-08 | 1.60 | 2.68 | 1.52 | 1.86 | 24.2M |
| 2025-01-07 | 1.58 | 1.60 | 1.43 | 1.43 | 0.3M |
| 2025-01-06 | 1.54 | 1.61 | 1.53 | 1.58 | 0.7M |
| 2025-01-03 | 1.44 | 1.69 | 1.44 | 1.56 | 0.7M |
| 2025-01-02 | 1.50 | 1.52 | 1.40 | 1.40 | 0.4M |