3.22
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.10 | 3.11 | 3.09 | 3.11 | 1,701.0K |
| 09:35 | 3.10 | 3.10 | 3.08 | 3.10 | 306.0K |
| 09:40 | 3.09 | 3.09 | 3.08 | 3.08 | 461.0K |
| 09:45 | 3.07 | 3.08 | 3.05 | 3.07 | 1,636.0K |
| 09:50 | 3.06 | 3.07 | 3.05 | 3.07 | 736.0K |
| 09:55 | 3.08 | 3.09 | 3.08 | 3.08 | 373.0K |
| 10:00 | 3.07 | 3.09 | 3.07 | 3.09 | 535.0K |
| 10:05 | 3.08 | 3.10 | 3.07 | 3.10 | 1,061.0K |
| 10:10 | 3.09 | 3.10 | 3.09 | 3.10 | 191.0K |
| 10:15 | 3.09 | 3.09 | 3.09 | 3.09 | 95.0K |
| 10:20 | 3.08 | 3.09 | 3.08 | 3.09 | 100.0K |
| 10:25 | 3.08 | 3.09 | 3.08 | 3.09 | 158.0K |
| 10:30 | 3.10 | 3.10 | 3.09 | 3.09 | 447.0K |
| 10:35 | 3.10 | 3.10 | 3.09 | 3.09 | 362.0K |
| 10:40 | 3.08 | 3.08 | 3.08 | 3.08 | 65.0K |
| 10:45 | 3.09 | 3.09 | 3.08 | 3.08 | 457.0K |
| 10:50 | 3.09 | 3.10 | 3.08 | 3.08 | 382.0K |
| 11:00 | 3.07 | 3.08 | 3.07 | 3.08 | 539.0K |
| 11:05 | 3.09 | 3.09 | 3.08 | 3.08 | 168.0K |
| 11:10 | 3.07 | 3.08 | 3.07 | 3.08 | 48.0K |
| 11:15 | 3.07 | 3.08 | 3.07 | 3.08 | 487.0K |
| 11:20 | 3.07 | 3.08 | 3.07 | 3.08 | 138.0K |
| 11:25 | 3.07 | 3.07 | 3.07 | 3.07 | 51.0K |
| 11:30 | 3.08 | 3.09 | 3.07 | 3.08 | 196.0K |
| 11:35 | 3.09 | 3.09 | 3.08 | 3.08 | 40.0K |
| 11:40 | 3.09 | 3.09 | 3.09 | 3.09 | 34.0K |
| 11:45 | 3.08 | 3.08 | 3.08 | 3.08 | 39.0K |
| 11:50 | 3.09 | 3.09 | 3.07 | 3.07 | 377.0K |
| 11:55 | 3.08 | 3.08 | 3.07 | 3.08 | 8.0K |
| 13:00 | 3.07 | 3.08 | 3.07 | 3.07 | 120.0K |
| 13:05 | 3.08 | 3.08 | 3.07 | 3.07 | 26.0K |
| 13:10 | 3.08 | 3.09 | 3.08 | 3.08 | 102.0K |
| 13:15 | 3.07 | 3.08 | 3.07 | 3.08 | 122.0K |
| 13:20 | 3.07 | 3.08 | 3.06 | 3.07 | 585.0K |
| 13:25 | 3.06 | 3.07 | 3.06 | 3.07 | 171.0K |
| 13:30 | 3.06 | 3.06 | 3.06 | 3.06 | 15.0K |
| 13:35 | 3.07 | 3.08 | 3.07 | 3.08 | 511.0K |
| 13:40 | 3.07 | 3.09 | 3.07 | 3.09 | 404.0K |
| 13:45 | 3.08 | 3.08 | 3.08 | 3.08 | 11.0K |
| 13:50 | 3.09 | 3.09 | 3.08 | 3.08 | 37.0K |
| 13:55 | 3.09 | 3.10 | 3.09 | 3.09 | 110.0K |
| 14:00 | 3.10 | 3.10 | 3.09 | 3.09 | 53.0K |
| 14:05 | 3.10 | 3.10 | 3.09 | 3.09 | 552.0K |
| 14:25 | 3.08 | 3.08 | 3.08 | 3.08 | 430.0K |
| 14:30 | 3.09 | 3.09 | 3.08 | 3.09 | 452.0K |
| 14:40 | 3.08 | 3.08 | 3.08 | 3.08 | 369.0K |
| 14:45 | 3.07 | 3.07 | 3.07 | 3.07 | 108.0K |
| 14:50 | 3.08 | 3.08 | 3.07 | 3.08 | 212.0K |
| 14:55 | 3.07 | 3.09 | 3.07 | 3.08 | 520.0K |
| 15:00 | 3.09 | 3.09 | 3.07 | 3.08 | 319.0K |
| 15:05 | 3.07 | 3.20 | 3.07 | 3.19 | 3,226.0K |
| 15:10 | 3.20 | 3.26 | 3.15 | 3.22 | 10,409.0K |
| 15:15 | 3.23 | 3.54 | 3.23 | 3.47 | 29,414.0K |
| 15:20 | 3.48 | 3.61 | 3.47 | 3.53 | 25,012.0K |
| 15:25 | 3.54 | 3.56 | 3.42 | 3.42 | 12,389.0K |
| 15:30 | 3.42 | 3.48 | 3.41 | 3.45 | 7,602.0K |
| 15:35 | 3.44 | 3.46 | 3.43 | 3.45 | 2,253.1K |
| 15:40 | 3.44 | 3.45 | 3.38 | 3.41 | 5,392.0K |
| 15:45 | 3.40 | 3.42 | 3.37 | 3.37 | 3,868.2K |
| 15:50 | 3.36 | 3.42 | 3.35 | 3.42 | 5,145.0K |
| 15:55 | 3.43 | 3.47 | 3.42 | 3.45 | 7,866.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.32 | 3.44 | 3.21 | 3.22 | 53.7M |
| 2025-09-25 | 3.11 | 3.62 | 3.05 | 3.45 | 129.0M |
| 2025-09-24 | 3.15 | 3.16 | 3.05 | 3.09 | 31.0M |
| 2025-09-23 | 3.36 | 3.36 | 3.10 | 3.14 | 37.7M |
| 2025-09-22 | 3.22 | 3.26 | 3.15 | 3.24 | 19.5M |
| 2025-09-19 | 3.40 | 3.40 | 3.16 | 3.23 | 55.3M |
| 2025-09-18 | 3.42 | 3.45 | 3.28 | 3.38 | 57.9M |
| 2025-09-17 | 3.60 | 3.62 | 3.33 | 3.35 | 91.6M |
| 2025-09-16 | 4.01 | 4.11 | 3.54 | 3.60 | 147.4M |
| 2025-09-15 | 3.60 | 3.87 | 3.57 | 3.78 | 133.9M |
| 2025-09-12 | 3.53 | 3.55 | 3.35 | 3.50 | 81.7M |
| 2025-09-11 | 3.37 | 3.50 | 3.24 | 3.46 | 124.3M |
| 2025-09-10 | 3.28 | 3.53 | 3.22 | 3.37 | 177.5M |
| 2025-09-09 | 2.90 | 3.27 | 2.82 | 3.23 | 175.0M |
| 2025-09-08 | 2.97 | 2.98 | 2.86 | 2.87 | 29.8M |
| 2025-09-05 | 3.04 | 3.05 | 2.94 | 2.95 | 42.9M |
| 2025-09-04 | 2.79 | 3.05 | 2.72 | 3.02 | 119.2M |
| 2025-09-03 | 2.81 | 2.81 | 2.75 | 2.77 | 20.9M |
| 2025-09-02 | 2.93 | 2.93 | 2.76 | 2.79 | 48.4M |
| 2025-09-01 | 3.01 | 3.03 | 2.90 | 2.91 | 56.6M |
| 2025-08-29 | 2.97 | 3.11 | 2.95 | 3.02 | 43.3M |
| 2025-08-28 | 3.02 | 3.03 | 2.90 | 2.98 | 35.5M |
| 2025-08-27 | 3.11 | 3.13 | 2.99 | 3.00 | 44.6M |
| 2025-08-26 | 3.14 | 3.14 | 3.10 | 3.10 | 33.0M |
| 2025-08-25 | 3.10 | 3.18 | 3.08 | 3.13 | 41.3M |
| 2025-08-22 | 3.09 | 3.10 | 3.05 | 3.09 | 35.5M |
| 2025-08-21 | 3.16 | 3.19 | 3.06 | 3.08 | 33.1M |
| 2025-08-20 | 3.10 | 3.13 | 3.03 | 3.08 | 34.5M |
| 2025-08-19 | 3.17 | 3.17 | 3.08 | 3.08 | 43.9M |
| 2025-08-18 | 3.15 | 3.18 | 3.12 | 3.16 | 45.8M |
| 2025-08-15 | 3.15 | 3.18 | 3.07 | 3.12 | 77.0M |
| 2025-08-14 | 3.21 | 3.27 | 3.16 | 3.18 | 53.3M |
| 2025-08-13 | 3.21 | 3.25 | 3.15 | 3.22 | 50.8M |
| 2025-08-12 | 3.14 | 3.23 | 3.08 | 3.21 | 86.8M |
| 2025-08-11 | 3.10 | 3.16 | 3.07 | 3.11 | 35.6M |
| 2025-08-08 | 3.05 | 3.35 | 2.98 | 3.09 | 200.1M |
| 2025-08-07 | 3.10 | 3.16 | 3.04 | 3.05 | 329.0M |
| 2025-08-06 | 3.40 | 3.40 | 3.27 | 3.35 | 38.0M |
| 2025-08-05 | 3.40 | 3.45 | 3.34 | 3.39 | 34.9M |
| 2025-08-04 | 3.41 | 3.42 | 3.32 | 3.35 | 32.9M |
| 2025-08-01 | 3.59 | 3.66 | 3.40 | 3.41 | 39.6M |
| 2025-07-31 | 3.51 | 3.59 | 3.43 | 3.45 | 36.2M |
| 2025-07-30 | 3.66 | 3.66 | 3.52 | 3.57 | 33.2M |
| 2025-07-29 | 3.84 | 3.84 | 3.58 | 3.66 | 59.1M |
| 2025-07-28 | 3.80 | 3.91 | 3.75 | 3.82 | 52.0M |
| 2025-07-25 | 3.78 | 3.88 | 3.76 | 3.79 | 38.6M |
| 2025-07-24 | 3.90 | 3.95 | 3.71 | 3.83 | 70.8M |
| 2025-07-23 | 3.51 | 3.85 | 3.48 | 3.74 | 130.8M |
| 2025-07-22 | 3.69 | 3.69 | 3.50 | 3.51 | 52.2M |
| 2025-07-21 | 3.90 | 3.90 | 3.62 | 3.69 | 63.6M |
| 2025-07-18 | 3.80 | 3.81 | 3.62 | 3.73 | 66.6M |
| 2025-07-17 | 4.03 | 4.05 | 3.75 | 3.77 | 87.1M |
| 2025-07-16 | 4.10 | 4.14 | 3.96 | 3.98 | 55.7M |
| 2025-07-15 | 4.10 | 4.28 | 3.91 | 4.10 | 127.5M |
| 2025-07-14 | 4.25 | 4.32 | 4.04 | 4.11 | 121.6M |
| 2025-07-11 | 4.18 | 4.52 | 3.98 | 4.04 | 314.4M |
| 2025-07-10 | 3.87 | 5.75 | 3.87 | 3.99 | 836.7M |
| 2025-07-09 | 3.23 | 3.41 | 3.20 | 3.37 | 76.3M |
| 2025-07-08 | 3.12 | 3.20 | 3.08 | 3.18 | 46.4M |
| 2025-07-07 | 3.23 | 3.26 | 3.10 | 3.12 | 54.5M |
| 2025-07-04 | 3.11 | 3.25 | 3.07 | 3.22 | 64.3M |
| 2025-07-03 | 3.23 | 3.23 | 3.06 | 3.08 | 50.3M |
| 2025-07-02 | 3.50 | 3.88 | 3.11 | 3.20 | 180.8M |
| 2025-06-30 | 3.17 | 3.24 | 3.09 | 3.14 | 15.9M |
| 2025-06-27 | 3.22 | 3.41 | 3.10 | 3.10 | 35.7M |
| 2025-06-26 | 3.78 | 4.49 | 3.09 | 3.17 | 120.2M |
| 2025-06-25 | 3.44 | 3.75 | 3.29 | 3.48 | 104.0M |
| 2025-06-24 | 3.08 | 3.14 | 3.03 | 3.12 | 3.0M |
| 2025-06-23 | 3.06 | 3.09 | 3.02 | 3.04 | 3.4M |
| 2025-06-20 | 3.12 | 3.19 | 3.03 | 3.05 | 4.9M |
| 2025-06-19 | 3.29 | 3.53 | 3.02 | 3.10 | 10.6M |
| 2025-06-18 | 3.19 | 3.26 | 3.13 | 3.25 | 3.6M |
| 2025-06-17 | 3.27 | 3.30 | 3.14 | 3.19 | 5.7M |
| 2025-06-16 | 3.04 | 3.39 | 3.01 | 3.25 | 16.7M |
| 2025-06-13 | 3.11 | 3.11 | 2.90 | 3.08 | 7.5M |
| 2025-06-12 | 2.97 | 3.12 | 2.92 | 3.05 | 5.6M |
| 2025-06-11 | 3.03 | 3.06 | 2.94 | 2.95 | 4.1M |
| 2025-06-10 | 3.07 | 3.07 | 2.99 | 3.01 | 5.6M |
| 2025-06-09 | 3.09 | 3.09 | 3.05 | 3.06 | 2.8M |
| 2025-06-06 | 3.08 | 3.10 | 3.05 | 3.05 | 3.7M |
| 2025-06-05 | 3.13 | 3.14 | 3.04 | 3.08 | 5.6M |
| 2025-06-04 | 3.18 | 3.26 | 3.06 | 3.08 | 9.7M |
| 2025-06-03 | 3.10 | 3.96 | 3.06 | 3.17 | 33.6M |
| 2025-06-02 | 3.11 | 3.16 | 3.03 | 3.07 | 0.5M |
| 2025-05-30 | 3.26 | 3.26 | 3.10 | 3.10 | 1.7M |
| 2025-05-29 | 3.15 | 3.20 | 3.08 | 3.20 | 0.8M |
| 2025-05-28 | 3.17 | 3.26 | 3.12 | 3.15 | 1.5M |
| 2025-05-27 | 3.19 | 3.23 | 3.15 | 3.17 | 1.4M |
| 2025-05-26 | 3.15 | 3.18 | 3.10 | 3.16 | 1.8M |
| 2025-05-23 | 3.13 | 3.18 | 3.05 | 3.15 | 1.7M |
| 2025-05-22 | 3.25 | 3.25 | 3.06 | 3.13 | 2.5M |
| 2025-05-21 | 3.14 | 3.25 | 3.13 | 3.25 | 3.2M |
| 2025-05-20 | 3.13 | 3.18 | 3.09 | 3.14 | 2.1M |
| 2025-05-19 | 3.10 | 3.15 | 3.07 | 3.12 | 2.5M |
| 2025-05-16 | 3.27 | 3.27 | 3.08 | 3.12 | 1.3M |
| 2025-05-15 | 3.20 | 3.30 | 3.16 | 3.20 | 2.5M |
| 2025-05-14 | 3.13 | 3.33 | 3.09 | 3.20 | 2.3M |
| 2025-05-13 | 3.16 | 3.17 | 3.08 | 3.10 | 1.1M |
| 2025-05-12 | 3.16 | 3.21 | 3.04 | 3.14 | 7.6M |
| 2025-05-09 | 3.24 | 3.24 | 3.10 | 3.16 | 2.2M |
| 2025-05-08 | 3.41 | 3.46 | 3.19 | 3.19 | 1.4M |
| 2025-05-07 | 3.50 | 3.51 | 3.40 | 3.40 | 1.2M |
| 2025-05-06 | 3.50 | 3.56 | 3.43 | 3.50 | 1.8M |
| 2025-05-02 | 3.51 | 3.56 | 3.40 | 3.51 | 1.0M |
| 2025-04-30 | 3.61 | 3.61 | 3.44 | 3.50 | 1.3M |
| 2025-04-29 | 3.55 | 3.61 | 3.48 | 3.59 | 1.7M |
| 2025-04-28 | 3.60 | 3.60 | 3.50 | 3.53 | 1.5M |
| 2025-04-25 | 3.64 | 3.67 | 3.56 | 3.60 | 1.5M |
| 2025-04-24 | 3.56 | 3.63 | 3.52 | 3.63 | 1.5M |
| 2025-04-23 | 3.60 | 3.66 | 3.54 | 3.54 | 1.5M |
| 2025-04-22 | 3.50 | 3.63 | 3.48 | 3.59 | 1.4M |
| 2025-04-17 | 3.50 | 3.64 | 3.46 | 3.50 | 2.7M |
| 2025-04-16 | 3.51 | 3.55 | 3.41 | 3.47 | 2.0M |
| 2025-04-15 | 3.50 | 3.55 | 3.43 | 3.49 | 1.9M |
| 2025-04-14 | 3.64 | 3.64 | 3.49 | 3.50 | 2.4M |
| 2025-04-11 | 3.74 | 3.75 | 3.55 | 3.60 | 1.8M |
| 2025-04-10 | 3.75 | 3.91 | 3.66 | 3.69 | 2.9M |
| 2025-04-09 | 4.00 | 4.00 | 3.53 | 3.70 | 5.3M |
| 2025-04-08 | 4.15 | 4.15 | 3.80 | 4.10 | 2.5M |
| 2025-04-07 | 3.95 | 4.35 | 3.61 | 4.15 | 5.3M |
| 2025-04-03 | 4.01 | 4.01 | 3.90 | 3.96 | 0.7M |
| 2025-04-02 | 4.01 | 4.05 | 3.96 | 4.00 | 0.6M |
| 2025-04-01 | 4.06 | 4.07 | 3.95 | 4.00 | 0.8M |
| 2025-03-31 | 4.04 | 4.04 | 3.96 | 4.04 | 0.9M |
| 2025-03-28 | 4.01 | 4.04 | 3.97 | 4.04 | 2.0M |
| 2025-03-27 | 4.04 | 4.05 | 3.96 | 3.99 | 0.8M |
| 2025-03-26 | 4.04 | 4.06 | 3.99 | 4.04 | 1.5M |
| 2025-03-25 | 4.01 | 4.10 | 3.98 | 4.03 | 0.8M |
| 2025-03-24 | 4.07 | 4.10 | 3.98 | 4.01 | 0.7M |
| 2025-03-21 | 4.12 | 4.12 | 4.00 | 4.00 | 1.5M |
| 2025-03-20 | 4.16 | 4.19 | 4.11 | 4.12 | 1.2M |
| 2025-03-19 | 4.18 | 4.20 | 4.13 | 4.15 | 0.9M |
| 2025-03-18 | 4.17 | 4.19 | 4.11 | 4.15 | 0.9M |
| 2025-03-17 | 4.20 | 4.24 | 4.12 | 4.14 | 1.4M |
| 2025-03-14 | 4.15 | 4.22 | 4.12 | 4.15 | 1.2M |
| 2025-03-13 | 4.18 | 4.22 | 4.12 | 4.15 | 0.8M |
| 2025-03-12 | 4.20 | 4.28 | 4.13 | 4.18 | 1.3M |
| 2025-03-11 | 4.27 | 4.27 | 4.15 | 4.17 | 1.2M |
| 2025-03-10 | 4.25 | 4.29 | 4.10 | 4.15 | 1.9M |
| 2025-03-07 | 4.17 | 4.20 | 4.10 | 4.15 | 5.6M |
| 2025-03-06 | 4.21 | 4.24 | 4.13 | 4.17 | 3.4M |
| 2025-03-05 | 4.30 | 4.32 | 4.14 | 4.16 | 1.1M |
| 2025-03-04 | 4.30 | 4.37 | 4.23 | 4.33 | 0.6M |
| 2025-03-03 | 4.45 | 4.46 | 4.22 | 4.30 | 2.4M |
| 2025-02-28 | 4.66 | 4.68 | 4.40 | 4.44 | 2.1M |
| 2025-02-27 | 4.67 | 4.71 | 4.59 | 4.66 | 1.3M |
| 2025-02-26 | 4.62 | 4.75 | 4.58 | 4.67 | 1.3M |
| 2025-02-25 | 4.72 | 4.72 | 4.46 | 4.60 | 1.8M |
| 2025-02-24 | 5.00 | 5.00 | 4.64 | 4.70 | 3.3M |
| 2025-02-21 | 4.76 | 5.02 | 4.70 | 5.00 | 2.5M |
| 2025-02-20 | 4.72 | 4.80 | 4.65 | 4.70 | 1.9M |
| 2025-02-19 | 4.85 | 4.89 | 4.67 | 4.70 | 1.8M |
| 2025-02-18 | 4.90 | 4.90 | 4.73 | 4.75 | 2.1M |
| 2025-02-17 | 4.70 | 5.04 | 4.67 | 4.88 | 4.3M |
| 2025-02-14 | 4.55 | 4.75 | 4.48 | 4.70 | 4.5M |
| 2025-02-13 | 4.60 | 4.74 | 4.46 | 4.50 | 2.0M |
| 2025-02-12 | 4.70 | 4.73 | 4.57 | 4.60 | 0.8M |
| 2025-02-11 | 4.80 | 4.86 | 4.67 | 4.70 | 1.8M |
| 2025-02-10 | 4.65 | 4.84 | 4.63 | 4.82 | 1.7M |
| 2025-02-07 | 4.71 | 4.76 | 4.61 | 4.65 | 1.2M |
| 2025-02-06 | 4.79 | 4.84 | 4.66 | 4.70 | 1.2M |
| 2025-02-05 | 4.90 | 4.90 | 4.77 | 4.79 | 1.8M |
| 2025-02-04 | 4.91 | 5.00 | 4.73 | 4.90 | 1.7M |
| 2025-02-03 | 4.69 | 4.92 | 4.63 | 4.92 | 3.0M |
| 2025-01-28 | 4.70 | 4.75 | 4.63 | 4.70 | 0.8M |
| 2025-01-27 | 4.75 | 4.82 | 4.64 | 4.70 | 1.6M |
| 2025-01-24 | 4.70 | 4.81 | 4.65 | 4.75 | 2.1M |
| 2025-01-23 | 4.75 | 4.83 | 4.66 | 4.71 | 1.5M |
| 2025-01-22 | 4.80 | 4.85 | 4.65 | 4.75 | 1.2M |
| 2025-01-21 | 4.83 | 4.90 | 4.74 | 4.77 | 2.3M |
| 2025-01-20 | 4.80 | 4.85 | 4.76 | 4.80 | 2.6M |
| 2025-01-17 | 4.95 | 4.98 | 4.75 | 4.80 | 2.4M |
| 2025-01-16 | 4.86 | 5.02 | 4.82 | 4.87 | 2.6M |
| 2025-01-15 | 5.26 | 5.26 | 4.78 | 4.85 | 1.4M |
| 2025-01-14 | 5.21 | 5.26 | 5.12 | 5.26 | 1.7M |
| 2025-01-13 | 5.32 | 5.32 | 5.13 | 5.14 | 0.8M |
| 2025-01-10 | 5.42 | 5.42 | 5.27 | 5.30 | 1.4M |
| 2025-01-09 | 5.40 | 5.50 | 5.31 | 5.39 | 1.9M |
| 2025-01-08 | 5.58 | 5.58 | 5.26 | 5.37 | 2.3M |
| 2025-01-07 | 5.65 | 5.78 | 5.50 | 5.54 | 3.7M |
| 2025-01-06 | 5.34 | 5.66 | 5.34 | 5.65 | 5.1M |
| 2025-01-03 | 5.40 | 5.45 | 5.31 | 5.34 | 2.7M |
| 2025-01-02 | 5.49 | 5.56 | 5.30 | 5.34 | 2.6M |