2.78
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 07:30 | 2.87 | 2.87 | 2.87 | 2.87 | 12.4K |
| 07:35 | 2.85 | 2.90 | 2.85 | 2.90 | 48.6K |
| 07:40 | 2.90 | 2.91 | 2.90 | 2.91 | 1.2K |
| 07:45 | 2.91 | 2.91 | 2.91 | 2.91 | 4.0K |
| 07:50 | 2.91 | 2.92 | 2.90 | 2.90 | 1.0K |
| 07:55 | 2.91 | 2.94 | 2.90 | 2.93 | 24.1K |
| 08:00 | 2.94 | 2.94 | 2.93 | 2.94 | 16.4K |
| 08:05 | 2.94 | 2.95 | 2.94 | 2.94 | 202.5K |
| 08:10 | 2.94 | 2.94 | 2.92 | 2.92 | 33.4K |
| 08:15 | 2.92 | 2.93 | 2.92 | 2.92 | 27.6K |
| 08:20 | 2.92 | 2.93 | 2.92 | 2.93 | 21.6K |
| 08:25 | 2.93 | 2.94 | 2.93 | 2.94 | 14.9K |
| 08:30 | 2.93 | 2.95 | 2.93 | 2.95 | 32.4K |
| 08:35 | 2.95 | 2.95 | 2.93 | 2.93 | 3.3K |
| 08:40 | 2.94 | 2.94 | 2.94 | 2.94 | 16.8K |
| 08:45 | 2.94 | 2.94 | 2.94 | 2.94 | 55.9K |
| 08:50 | 2.94 | 2.94 | 2.94 | 2.94 | 14.1K |
| 08:55 | 2.94 | 2.94 | 2.94 | 2.94 | 40.7K |
| 09:00 | 2.95 | 2.95 | 2.94 | 2.94 | 25.9K |
| 09:05 | 2.94 | 2.95 | 2.93 | 2.93 | 45.8K |
| 09:10 | 2.93 | 2.95 | 2.93 | 2.94 | 34.0K |
| 09:15 | 2.94 | 2.95 | 2.93 | 2.93 | 41.8K |
| 09:20 | 2.93 | 2.95 | 2.93 | 2.94 | 40.0K |
| 09:25 | 2.94 | 2.95 | 2.94 | 2.95 | 32.3K |
| 09:30 | 2.95 | 2.96 | 2.94 | 2.94 | 48.8K |
| 09:35 | 2.94 | 2.95 | 2.94 | 2.95 | 13.4K |
| 09:40 | 2.95 | 2.96 | 2.94 | 2.96 | 2,026.3K |
| 09:45 | 2.95 | 2.97 | 2.95 | 2.96 | 88.2K |
| 09:50 | 2.96 | 2.97 | 2.95 | 2.96 | 48.8K |
| 09:55 | 2.96 | 2.97 | 2.96 | 2.96 | 28.7K |
| 10:00 | 2.97 | 2.97 | 2.96 | 2.96 | 45.0K |
| 10:05 | 2.96 | 2.97 | 2.96 | 2.97 | 32.2K |
| 10:10 | 2.97 | 2.97 | 2.95 | 2.96 | 46.7K |
| 10:15 | 2.96 | 2.98 | 2.96 | 2.97 | 33.3K |
| 10:20 | 2.97 | 2.97 | 2.96 | 2.97 | 52.2K |
| 10:25 | 2.96 | 2.97 | 2.96 | 2.97 | 31.9K |
| 10:30 | 2.97 | 2.97 | 2.97 | 2.97 | 55.8K |
| 10:35 | 2.97 | 2.97 | 2.96 | 2.97 | 51.7K |
| 10:40 | 2.97 | 2.97 | 2.97 | 2.97 | 12.0K |
| 10:45 | 2.97 | 3.00 | 2.97 | 2.99 | 43.4K |
| 10:50 | 2.99 | 3.00 | 2.98 | 2.98 | 257.6K |
| 10:55 | 2.99 | 2.99 | 2.99 | 2.99 | 83.8K |
| 11:00 | 2.99 | 3.00 | 2.99 | 3.00 | 138.2K |
| 11:05 | 3.00 | 3.02 | 3.00 | 3.02 | 48.0K |
| 11:10 | 3.02 | 3.03 | 3.01 | 3.01 | 32.0K |
| 11:15 | 3.01 | 3.02 | 3.01 | 3.01 | 70.2K |
| 11:20 | 3.01 | 3.03 | 3.01 | 3.02 | 46.4K |
| 11:25 | 3.03 | 3.03 | 3.01 | 3.01 | 92.1K |
| 11:30 | 3.01 | 3.02 | 3.01 | 3.01 | 37.3K |
| 11:35 | 3.01 | 3.04 | 3.01 | 3.03 | 100.5K |
| 11:40 | 3.03 | 3.06 | 3.03 | 3.05 | 258.2K |
| 11:45 | 3.05 | 3.05 | 3.04 | 3.05 | 121.3K |
| 11:50 | 3.05 | 3.06 | 3.03 | 3.05 | 92.7K |
| 11:55 | 3.04 | 3.06 | 3.04 | 3.05 | 93.2K |
| 12:00 | 3.06 | 3.06 | 3.05 | 3.05 | 80.5K |
| 12:05 | 3.05 | 3.05 | 3.02 | 3.05 | 153.9K |
| 12:10 | 3.05 | 3.05 | 3.03 | 3.03 | 110.1K |
| 12:15 | 3.04 | 3.04 | 3.04 | 3.04 | 77.9K |
| 12:20 | 3.04 | 3.04 | 3.04 | 3.04 | 102.9K |
| 12:25 | 3.05 | 3.05 | 3.04 | 3.04 | 122.5K |
| 12:30 | 3.04 | 3.06 | 3.04 | 3.05 | 88.5K |
| 12:35 | 3.06 | 3.06 | 3.05 | 3.06 | 63.1K |
| 12:40 | 3.06 | 3.07 | 3.05 | 3.07 | 143.6K |
| 12:45 | 3.05 | 3.06 | 3.04 | 3.04 | 77.3K |
| 12:50 | 3.04 | 3.05 | 2.97 | 2.97 | 73.0K |
| 12:55 | 2.97 | 2.97 | 2.96 | 2.97 | 104.7K |
| 13:00 | 2.97 | 2.97 | 2.95 | 2.97 | 53.1K |
| 13:05 | 2.97 | 2.98 | 2.96 | 2.98 | 99.4K |
| 13:10 | 2.97 | 2.98 | 2.97 | 2.97 | 29.6K |
| 13:15 | 2.97 | 2.97 | 2.97 | 2.97 | 26.5K |
| 13:20 | 2.97 | 2.98 | 2.95 | 2.96 | 35.9K |
| 13:25 | 2.96 | 2.98 | 2.96 | 2.98 | 77.2K |
| 13:30 | 2.98 | 2.99 | 2.98 | 2.98 | 39.6K |
| 13:35 | 2.98 | 3.00 | 2.98 | 3.00 | 67.2K |
| 13:40 | 2.98 | 3.06 | 2.97 | 3.06 | 734.3K |
| 13:45 | 3.06 | 3.10 | 3.03 | 3.10 | 1,638.4K |
| 13:50 | 3.09 | 3.11 | 3.08 | 3.09 | 1,610.4K |
| 13:55 | 3.10 | 3.15 | 3.09 | 3.09 | 10,511.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.79 | 2.83 | 2.75 | 2.78 | 1.7M |
| 2025-09-25 | 2.84 | 2.85 | 2.69 | 2.78 | 5.6M |
| 2025-09-24 | 3.08 | 3.08 | 2.82 | 2.84 | 4.2M |
| 2025-09-23 | 2.87 | 3.07 | 2.85 | 2.98 | 6.5M |
| 2025-09-22 | 2.82 | 2.91 | 2.69 | 2.86 | 7.5M |
| 2025-09-19 | 2.55 | 2.85 | 2.53 | 2.81 | 245.0M |
| 2025-09-18 | 2.48 | 2.60 | 2.43 | 2.54 | 51.6M |
| 2025-09-17 | 2.43 | 2.53 | 2.43 | 2.47 | 19.2M |
| 2025-09-15 | 2.44 | 2.45 | 2.43 | 2.43 | 28.2M |
| 2025-09-12 | 2.43 | 2.46 | 2.42 | 2.44 | 9.2M |
| 2025-09-11 | 2.44 | 2.47 | 2.42 | 2.43 | 5.8M |
| 2025-09-10 | 2.44 | 2.47 | 2.41 | 2.43 | 7.0M |
| 2025-09-09 | 2.44 | 2.50 | 2.42 | 2.43 | 11.8M |
| 2025-09-08 | 2.52 | 2.53 | 2.41 | 2.42 | 27.1M |
| 2025-09-05 | 2.56 | 2.59 | 2.52 | 2.52 | 2.0M |
| 2025-09-04 | 2.55 | 2.56 | 2.52 | 2.55 | 11.7M |
| 2025-09-03 | 2.56 | 2.58 | 2.50 | 2.54 | 3.4M |
| 2025-09-02 | 2.56 | 2.64 | 2.51 | 2.55 | 2.2M |
| 2025-09-01 | 2.61 | 2.61 | 2.55 | 2.57 | 0.8M |
| 2025-08-29 | 2.61 | 2.66 | 2.57 | 2.60 | 1.3M |
| 2025-08-28 | 2.61 | 2.70 | 2.60 | 2.62 | 2.1M |
| 2025-08-27 | 2.63 | 2.67 | 2.60 | 2.63 | 1.5M |
| 2025-08-26 | 2.58 | 2.74 | 2.58 | 2.69 | 4.0M |
| 2025-08-25 | 2.65 | 2.68 | 2.59 | 2.60 | 3.1M |
| 2025-08-22 | 2.57 | 2.67 | 2.54 | 2.63 | 8.0M |
| 2025-08-21 | 2.50 | 2.59 | 2.50 | 2.56 | 14.6M |
| 2025-08-20 | 2.51 | 2.56 | 2.50 | 2.52 | 1.4M |
| 2025-08-19 | 2.52 | 2.60 | 2.51 | 2.53 | 2.0M |
| 2025-08-18 | 2.57 | 2.62 | 2.55 | 2.56 | 0.7M |
| 2025-08-15 | 2.58 | 2.63 | 2.58 | 2.59 | 1.3M |
| 2025-08-14 | 2.63 | 2.63 | 2.56 | 2.58 | 2.5M |
| 2025-08-13 | 2.54 | 2.67 | 2.53 | 2.65 | 1.8M |
| 2025-08-12 | 2.58 | 2.60 | 2.53 | 2.56 | 2.1M |
| 2025-08-11 | 2.58 | 2.64 | 2.56 | 2.59 | 10.2M |
| 2025-08-08 | 2.63 | 2.68 | 2.56 | 2.58 | 1.6M |
| 2025-08-07 | 2.61 | 2.65 | 2.56 | 2.61 | 1.0M |
| 2025-08-06 | 2.61 | 2.74 | 2.58 | 2.60 | 5.5M |
| 2025-08-05 | 2.64 | 2.75 | 2.61 | 2.61 | 8.5M |
| 2025-08-04 | 2.70 | 2.70 | 2.59 | 2.66 | 2.0M |
| 2025-08-01 | 2.71 | 2.73 | 2.68 | 2.70 | 1.1M |
| 2025-07-31 | 2.71 | 2.92 | 2.68 | 2.71 | 8.8M |
| 2025-07-30 | 2.74 | 2.77 | 2.68 | 2.73 | 3.5M |
| 2025-07-29 | 2.76 | 2.79 | 2.70 | 2.74 | 3.8M |
| 2025-07-28 | 2.78 | 2.80 | 2.68 | 2.76 | 18.8M |
| 2025-07-25 | 2.86 | 2.88 | 2.78 | 2.79 | 6.1M |
| 2025-07-24 | 2.98 | 2.98 | 2.81 | 2.86 | 27.4M |
| 2025-07-23 | 2.99 | 2.99 | 2.81 | 2.88 | 33.1M |
| 2025-07-22 | 2.92 | 3.07 | 2.92 | 2.99 | 2.9M |
| 2025-07-21 | 2.97 | 3.00 | 2.90 | 2.94 | 1.6M |
| 2025-07-18 | 2.99 | 3.01 | 2.94 | 2.99 | 3.4M |
| 2025-07-17 | 2.98 | 2.99 | 2.95 | 2.98 | 2.4M |
| 2025-07-16 | 2.97 | 2.99 | 2.91 | 2.98 | 1.9M |
| 2025-07-15 | 3.03 | 3.04 | 2.94 | 2.97 | 1.2M |
| 2025-07-14 | 2.96 | 3.05 | 2.94 | 3.03 | 1.7M |
| 2025-07-11 | 2.97 | 3.02 | 2.92 | 3.00 | 3.3M |
| 2025-07-10 | 2.99 | 3.01 | 2.95 | 2.98 | 2.3M |
| 2025-07-09 | 3.01 | 3.06 | 2.96 | 3.01 | 1.8M |
| 2025-07-08 | 3.09 | 3.10 | 2.91 | 3.00 | 2.2M |
| 2025-07-07 | 3.14 | 3.19 | 3.04 | 3.06 | 2.9M |
| 2025-07-04 | 3.14 | 3.18 | 3.11 | 3.15 | 0.2M |
| 2025-07-03 | 3.14 | 3.21 | 3.12 | 3.16 | 19.2M |
| 2025-07-02 | 3.01 | 3.16 | 3.01 | 3.14 | 6.2M |
| 2025-07-01 | 3.09 | 3.13 | 3.03 | 3.05 | 2.2M |
| 2025-06-30 | 3.13 | 3.17 | 3.08 | 3.10 | 3.1M |
| 2025-06-27 | 3.12 | 3.16 | 3.05 | 3.13 | 4.0M |
| 2025-06-26 | 3.04 | 3.12 | 3.02 | 3.09 | 3.0M |
| 2025-06-25 | 2.99 | 3.06 | 2.99 | 3.03 | 5.3M |
| 2025-06-24 | 2.93 | 3.04 | 2.93 | 3.01 | 6.2M |
| 2025-06-23 | 2.94 | 2.98 | 2.91 | 2.93 | 2.5M |
| 2025-06-20 | 2.99 | 3.02 | 2.85 | 2.91 | 27.4M |
| 2025-06-19 | 2.90 | 3.02 | 2.90 | 2.93 | 0.7M |
| 2025-06-18 | 3.04 | 3.07 | 2.91 | 2.95 | 3.0M |
| 2025-06-17 | 3.00 | 3.17 | 3.00 | 3.05 | 3.2M |
| 2025-06-16 | 3.12 | 3.17 | 3.02 | 3.06 | 4.2M |
| 2025-06-13 | 3.16 | 3.19 | 3.04 | 3.11 | 2.2M |
| 2025-06-12 | 3.16 | 3.19 | 3.13 | 3.17 | 2.3M |
| 2025-06-11 | 3.17 | 3.19 | 3.14 | 3.16 | 1.0M |
| 2025-06-10 | 3.20 | 3.22 | 3.16 | 3.17 | 1.5M |
| 2025-06-09 | 3.22 | 3.26 | 3.12 | 3.18 | 1.6M |
| 2025-06-06 | 3.14 | 3.20 | 3.11 | 3.18 | 1.8M |
| 2025-06-05 | 3.17 | 3.19 | 3.07 | 3.13 | 4.8M |
| 2025-06-04 | 3.14 | 3.17 | 3.12 | 3.14 | 4.8M |
| 2025-06-03 | 3.22 | 3.22 | 3.09 | 3.13 | 5.0M |
| 2025-06-02 | 3.21 | 3.27 | 3.14 | 3.17 | 3.2M |
| 2025-05-30 | 3.41 | 3.47 | 3.00 | 3.15 | 75.8M |
| 2025-05-29 | 3.49 | 3.52 | 3.37 | 3.39 | 9.3M |
| 2025-05-28 | 3.44 | 3.52 | 3.35 | 3.48 | 6.6M |
| 2025-05-27 | 3.44 | 3.46 | 3.33 | 3.42 | 6.8M |
| 2025-05-26 | 3.34 | 3.44 | 3.34 | 3.42 | 2.3M |
| 2025-05-23 | 3.34 | 3.38 | 3.29 | 3.34 | 3.1M |
| 2025-05-22 | 3.34 | 3.38 | 3.32 | 3.35 | 9.7M |
| 2025-05-21 | 3.27 | 3.40 | 3.27 | 3.34 | 11.8M |
| 2025-05-20 | 3.20 | 3.26 | 3.20 | 3.24 | 1.8M |
| 2025-05-19 | 3.18 | 3.25 | 3.18 | 3.22 | 13.2M |
| 2025-05-16 | 3.13 | 3.18 | 3.13 | 3.17 | 11.6M |
| 2025-05-15 | 3.14 | 3.17 | 3.13 | 3.14 | 11.3M |
| 2025-05-14 | 3.11 | 3.17 | 3.05 | 3.15 | 20.4M |
| 2025-05-13 | 3.08 | 3.12 | 3.03 | 3.10 | 7.8M |
| 2025-05-12 | 3.04 | 3.10 | 3.02 | 3.07 | 2.8M |
| 2025-05-09 | 3.00 | 3.06 | 2.97 | 3.04 | 21.6M |
| 2025-05-08 | 2.99 | 3.07 | 2.93 | 2.96 | 15.6M |
| 2025-05-07 | 3.07 | 3.12 | 2.93 | 3.01 | 12.2M |
| 2025-05-06 | 3.01 | 3.10 | 2.97 | 3.05 | 5.2M |
| 2025-05-05 | 3.05 | 3.08 | 2.99 | 3.00 | 3.8M |
| 2025-05-02 | 3.01 | 3.14 | 2.99 | 3.09 | 8.0M |
| 2025-04-30 | 3.00 | 3.09 | 2.95 | 3.02 | 6.5M |
| 2025-04-29 | 3.10 | 3.14 | 2.90 | 3.00 | 7.1M |
| 2025-04-28 | 3.03 | 3.15 | 2.93 | 3.11 | 15.7M |
| 2025-04-25 | 3.08 | 3.10 | 2.84 | 3.04 | 6.1M |
| 2025-04-24 | 2.75 | 3.20 | 2.72 | 3.10 | 17.1M |
| 2025-04-23 | 2.65 | 2.80 | 2.58 | 2.77 | 10.3M |
| 2025-04-22 | 2.58 | 2.63 | 2.52 | 2.58 | 8.5M |
| 2025-04-21 | 2.41 | 2.60 | 2.40 | 2.57 | 11.7M |
| 2025-04-16 | 2.42 | 2.51 | 2.41 | 2.42 | 11.9M |
| 2025-04-15 | 2.50 | 2.55 | 2.40 | 2.41 | 19.2M |
| 2025-04-14 | 2.74 | 2.75 | 2.43 | 2.51 | 53.2M |
| 2025-04-11 | 2.71 | 2.79 | 2.67 | 2.74 | 41.7M |
| 2025-04-10 | 2.68 | 2.75 | 2.55 | 2.70 | 70.5M |
| 2025-04-09 | 2.65 | 2.80 | 2.55 | 2.72 | 105.7M |
| 2025-04-08 | 2.78 | 2.93 | 2.61 | 2.77 | 101.9M |
| 2025-04-07 | 2.81 | 2.91 | 2.80 | 2.83 | 230.7M |