3.57
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.55 | 3.68 | 3.51 | 3.57 | 36.0M |
| 2025-09-25 | 3.75 | 3.75 | 3.53 | 3.54 | 53.9M |
| 2025-09-24 | 3.63 | 3.95 | 3.57 | 3.74 | 60.9M |
| 2025-09-23 | 3.78 | 3.78 | 3.51 | 3.65 | 54.3M |
| 2025-09-22 | 3.82 | 4.01 | 3.74 | 3.78 | 65.9M |
| 2025-09-19 | 3.67 | 3.89 | 3.59 | 3.80 | 100.4M |
| 2025-09-18 | 3.58 | 3.95 | 3.51 | 3.72 | 100.7M |
| 2025-09-17 | 3.66 | 3.69 | 3.57 | 3.59 | 31.8M |
| 2025-09-16 | 3.60 | 3.64 | 3.58 | 3.62 | 26.5M |
| 2025-09-15 | 3.66 | 3.67 | 3.57 | 3.60 | 28.0M |
| 2025-09-12 | 3.69 | 3.75 | 3.64 | 3.65 | 35.3M |
| 2025-09-11 | 3.60 | 3.73 | 3.58 | 3.71 | 47.2M |
| 2025-09-10 | 3.60 | 3.65 | 3.57 | 3.63 | 25.3M |
| 2025-09-09 | 3.63 | 3.66 | 3.58 | 3.60 | 34.6M |
| 2025-09-08 | 3.71 | 3.72 | 3.61 | 3.65 | 39.1M |
| 2025-09-05 | 3.68 | 3.73 | 3.60 | 3.72 | 54.1M |
| 2025-09-04 | 3.81 | 3.84 | 3.62 | 3.69 | 67.1M |
| 2025-09-03 | 3.78 | 3.92 | 3.63 | 3.84 | 91.8M |
| 2025-09-02 | 3.88 | 4.14 | 3.73 | 3.78 | 157.4M |
| 2025-09-01 | 3.45 | 3.77 | 3.41 | 3.77 | 41.3M |
| 2025-08-29 | 3.47 | 3.52 | 3.41 | 3.43 | 34.6M |
| 2025-08-28 | 3.55 | 3.62 | 3.40 | 3.50 | 68.3M |
| 2025-08-27 | 3.70 | 3.77 | 3.46 | 3.47 | 112.5M |
| 2025-08-26 | 3.31 | 3.62 | 3.29 | 3.62 | 74.6M |
| 2025-08-25 | 3.33 | 3.34 | 3.26 | 3.29 | 24.0M |
| 2025-08-22 | 3.32 | 3.33 | 3.27 | 3.31 | 21.0M |
| 2025-08-21 | 3.35 | 3.35 | 3.29 | 3.32 | 26.8M |
| 2025-08-20 | 3.28 | 3.34 | 3.25 | 3.34 | 34.6M |
| 2025-08-19 | 3.20 | 3.30 | 3.18 | 3.28 | 42.3M |
| 2025-08-18 | 3.16 | 3.30 | 3.15 | 3.19 | 37.0M |
| 2025-08-15 | 3.13 | 3.16 | 3.12 | 3.14 | 17.8M |
| 2025-08-14 | 3.21 | 3.22 | 3.12 | 3.13 | 20.1M |
| 2025-08-13 | 3.25 | 3.27 | 3.21 | 3.22 | 15.9M |
| 2025-08-12 | 3.25 | 3.28 | 3.22 | 3.24 | 17.8M |
| 2025-08-11 | 3.22 | 3.27 | 3.19 | 3.26 | 16.5M |
| 2025-08-08 | 3.18 | 3.23 | 3.17 | 3.22 | 23.0M |
| 2025-08-07 | 3.18 | 3.21 | 3.17 | 3.18 | 14.9M |
| 2025-08-06 | 3.21 | 3.22 | 3.17 | 3.19 | 14.4M |
| 2025-08-05 | 3.22 | 3.24 | 3.20 | 3.22 | 17.2M |
| 2025-08-04 | 3.19 | 3.21 | 3.16 | 3.21 | 11.5M |
| 2025-08-01 | 3.18 | 3.22 | 3.17 | 3.20 | 13.8M |
| 2025-07-31 | 3.23 | 3.24 | 3.18 | 3.19 | 20.3M |
| 2025-07-30 | 3.24 | 3.26 | 3.21 | 3.24 | 17.9M |
| 2025-07-29 | 3.27 | 3.28 | 3.19 | 3.24 | 31.9M |
| 2025-07-28 | 3.30 | 3.32 | 3.26 | 3.28 | 21.8M |
| 2025-07-25 | 3.33 | 3.33 | 3.28 | 3.30 | 20.2M |
| 2025-07-24 | 3.28 | 3.33 | 3.27 | 3.31 | 26.0M |
| 2025-07-23 | 3.31 | 3.35 | 3.27 | 3.27 | 28.5M |
| 2025-07-22 | 3.36 | 3.36 | 3.25 | 3.33 | 38.9M |
| 2025-07-21 | 3.35 | 3.35 | 3.31 | 3.33 | 35.0M |
| 2025-07-18 | 3.35 | 3.36 | 3.30 | 3.36 | 39.0M |
| 2025-07-17 | 3.36 | 3.42 | 3.32 | 3.34 | 56.1M |
| 2025-07-16 | 3.50 | 3.58 | 3.35 | 3.38 | 79.0M |
| 2025-07-15 | 3.68 | 3.75 | 3.38 | 3.50 | 117.4M |
| 2025-07-14 | 4.00 | 4.16 | 3.70 | 3.71 | 170.3M |
| 2025-07-11 | 3.79 | 4.07 | 3.55 | 4.07 | 188.0M |
| 2025-07-10 | 3.60 | 3.70 | 3.53 | 3.70 | 82.0M |
| 2025-07-09 | 3.06 | 3.36 | 3.03 | 3.36 | 43.3M |
| 2025-07-08 | 3.00 | 3.05 | 2.99 | 3.05 | 11.7M |
| 2025-07-07 | 2.98 | 3.03 | 2.98 | 3.00 | 7.9M |
| 2025-07-04 | 3.05 | 3.07 | 2.99 | 2.99 | 11.8M |
| 2025-07-03 | 3.04 | 3.07 | 3.03 | 3.05 | 9.2M |
| 2025-07-02 | 3.03 | 3.05 | 3.01 | 3.04 | 10.8M |
| 2025-07-01 | 3.05 | 3.07 | 3.02 | 3.05 | 12.6M |
| 2025-06-30 | 3.07 | 3.12 | 3.03 | 3.06 | 11.0M |
| 2025-06-27 | 3.06 | 3.07 | 3.02 | 3.05 | 9.5M |
| 2025-06-26 | 3.06 | 3.09 | 3.02 | 3.05 | 14.8M |
| 2025-06-25 | 3.05 | 3.07 | 3.01 | 3.05 | 8.8M |
| 2025-06-24 | 3.00 | 3.05 | 2.98 | 3.04 | 12.3M |
| 2025-06-23 | 2.92 | 2.99 | 2.90 | 2.97 | 10.0M |
| 2025-06-20 | 2.95 | 3.00 | 2.92 | 2.92 | 10.7M |
| 2025-06-19 | 3.00 | 3.01 | 2.94 | 2.95 | 11.8M |
| 2025-06-18 | 3.02 | 3.03 | 2.96 | 3.02 | 11.8M |
| 2025-06-17 | 3.04 | 3.06 | 2.99 | 3.01 | 10.3M |
| 2025-06-16 | 3.01 | 3.06 | 3.01 | 3.05 | 8.8M |
| 2025-06-13 | 3.12 | 3.12 | 3.01 | 3.02 | 13.0M |
| 2025-06-12 | 3.14 | 3.15 | 3.09 | 3.11 | 8.5M |
| 2025-06-11 | 3.14 | 3.18 | 3.12 | 3.14 | 9.3M |
| 2025-06-10 | 3.16 | 3.18 | 3.09 | 3.13 | 11.7M |
| 2025-06-09 | 3.10 | 3.16 | 3.09 | 3.15 | 12.5M |
| 2025-06-06 | 3.08 | 3.12 | 3.07 | 3.10 | 12.3M |
| 2025-06-05 | 3.12 | 3.14 | 3.06 | 3.08 | 11.6M |
| 2025-06-04 | 3.08 | 3.13 | 3.06 | 3.12 | 10.5M |
| 2025-06-03 | 3.07 | 3.11 | 3.05 | 3.07 | 11.9M |
| 2025-05-30 | 3.15 | 3.17 | 3.07 | 3.08 | 20.7M |
| 2025-05-29 | 3.04 | 3.18 | 3.01 | 3.17 | 34.3M |
| 2025-05-28 | 3.04 | 3.05 | 3.00 | 3.03 | 8.6M |
| 2025-05-27 | 2.99 | 3.05 | 2.98 | 3.04 | 10.8M |
| 2025-05-26 | 2.98 | 3.05 | 2.95 | 2.99 | 9.8M |
| 2025-05-23 | 3.02 | 3.03 | 2.96 | 2.97 | 14.6M |
| 2025-05-22 | 3.04 | 3.14 | 3.01 | 3.03 | 19.3M |
| 2025-05-21 | 3.12 | 3.15 | 3.05 | 3.08 | 17.2M |
| 2025-05-20 | 3.06 | 3.08 | 3.04 | 3.05 | 8.2M |
| 2025-05-19 | 3.02 | 3.07 | 3.01 | 3.07 | 13.4M |
| 2025-05-16 | 2.98 | 3.02 | 2.96 | 3.01 | 9.6M |
| 2025-05-15 | 3.01 | 3.02 | 2.97 | 2.98 | 8.7M |
| 2025-05-14 | 3.01 | 3.03 | 2.98 | 3.00 | 8.8M |
| 2025-05-13 | 3.10 | 3.11 | 3.01 | 3.03 | 14.0M |
| 2025-05-12 | 3.03 | 3.10 | 2.99 | 3.08 | 14.3M |
| 2025-05-09 | 3.03 | 3.05 | 2.98 | 2.99 | 10.8M |
| 2025-05-08 | 2.92 | 3.05 | 2.92 | 3.04 | 22.2M |
| 2025-05-07 | 2.98 | 3.00 | 2.92 | 2.95 | 12.0M |
| 2025-05-06 | 2.86 | 2.98 | 2.83 | 2.95 | 21.6M |
| 2025-04-30 | 2.86 | 2.91 | 2.81 | 2.83 | 12.4M |
| 2025-04-29 | 2.75 | 2.86 | 2.73 | 2.84 | 15.5M |
| 2025-04-28 | 2.79 | 2.81 | 2.71 | 2.77 | 15.3M |
| 2025-04-25 | 2.77 | 2.86 | 2.75 | 2.82 | 13.0M |
| 2025-04-24 | 2.86 | 2.86 | 2.74 | 2.77 | 16.3M |
| 2025-04-23 | 2.91 | 2.95 | 2.84 | 2.85 | 18.7M |
| 2025-04-22 | 2.93 | 3.10 | 2.92 | 2.93 | 20.3M |
| 2025-04-21 | 2.84 | 2.98 | 2.81 | 2.95 | 22.6M |
| 2025-04-18 | 2.93 | 2.96 | 2.82 | 2.84 | 19.9M |
| 2025-04-17 | 2.72 | 3.00 | 2.69 | 2.94 | 38.0M |
| 2025-04-16 | 2.80 | 2.81 | 2.69 | 2.73 | 12.9M |
| 2025-04-15 | 2.86 | 2.89 | 2.79 | 2.81 | 14.5M |
| 2025-04-14 | 2.79 | 2.88 | 2.78 | 2.83 | 16.5M |
| 2025-04-11 | 2.71 | 2.81 | 2.71 | 2.76 | 13.2M |
| 2025-04-10 | 2.77 | 2.79 | 2.73 | 2.74 | 18.0M |
| 2025-04-09 | 2.59 | 2.77 | 2.37 | 2.69 | 25.5M |
| 2025-04-08 | 2.60 | 2.68 | 2.58 | 2.63 | 16.1M |
| 2025-04-07 | 2.86 | 2.86 | 2.62 | 2.62 | 18.5M |
| 2025-04-03 | 2.95 | 2.99 | 2.91 | 2.91 | 9.8M |
| 2025-04-02 | 2.99 | 3.01 | 2.92 | 2.95 | 12.1M |
| 2025-04-01 | 2.98 | 3.02 | 2.97 | 2.99 | 11.3M |
| 2025-03-31 | 3.05 | 3.05 | 2.98 | 3.00 | 14.9M |
| 2025-03-28 | 3.09 | 3.28 | 3.05 | 3.08 | 31.1M |
| 2025-03-27 | 3.06 | 3.09 | 3.01 | 3.07 | 10.7M |
| 2025-03-26 | 3.05 | 3.06 | 3.00 | 3.04 | 7.0M |
| 2025-03-25 | 3.04 | 3.05 | 3.00 | 3.02 | 7.4M |
| 2025-03-24 | 3.16 | 3.16 | 2.99 | 3.04 | 19.0M |
| 2025-03-21 | 3.17 | 3.27 | 3.12 | 3.15 | 18.5M |
| 2025-03-20 | 3.15 | 3.17 | 3.13 | 3.14 | 6.5M |
| 2025-03-19 | 3.15 | 3.19 | 3.14 | 3.15 | 7.0M |
| 2025-03-18 | 3.20 | 3.21 | 3.15 | 3.17 | 10.5M |
| 2025-03-17 | 3.23 | 3.24 | 3.17 | 3.19 | 12.4M |
| 2025-03-14 | 3.19 | 3.23 | 3.15 | 3.21 | 15.5M |
| 2025-03-13 | 3.22 | 3.24 | 3.14 | 3.19 | 22.1M |
| 2025-03-12 | 3.20 | 3.29 | 3.17 | 3.22 | 30.6M |
| 2025-03-11 | 3.01 | 3.29 | 3.00 | 3.21 | 44.9M |
| 2025-03-10 | 2.97 | 3.12 | 2.97 | 3.04 | 18.3M |
| 2025-03-07 | 3.03 | 3.04 | 2.96 | 2.99 | 13.4M |
| 2025-03-06 | 3.06 | 3.08 | 3.02 | 3.04 | 13.0M |
| 2025-03-05 | 3.09 | 3.09 | 3.02 | 3.05 | 11.4M |
| 2025-03-04 | 3.09 | 3.10 | 3.06 | 3.07 | 9.3M |
| 2025-03-03 | 3.11 | 3.15 | 3.08 | 3.09 | 12.9M |
| 2025-02-28 | 3.18 | 3.20 | 3.10 | 3.10 | 14.5M |
| 2025-02-27 | 3.18 | 3.20 | 3.12 | 3.18 | 16.9M |
| 2025-02-26 | 3.11 | 3.25 | 3.06 | 3.18 | 22.9M |
| 2025-02-25 | 3.13 | 3.16 | 3.09 | 3.10 | 12.2M |
| 2025-02-24 | 3.12 | 3.17 | 3.08 | 3.14 | 16.0M |
| 2025-02-21 | 3.19 | 3.19 | 3.09 | 3.11 | 21.1M |
| 2025-02-20 | 3.21 | 3.21 | 3.16 | 3.18 | 11.3M |
| 2025-02-19 | 3.23 | 3.25 | 3.16 | 3.19 | 15.4M |
| 2025-02-18 | 3.28 | 3.40 | 3.22 | 3.23 | 19.5M |
| 2025-02-17 | 3.17 | 3.30 | 3.16 | 3.28 | 24.8M |
| 2025-02-14 | 3.18 | 3.20 | 3.14 | 3.16 | 12.2M |
| 2025-02-13 | 3.21 | 3.22 | 3.17 | 3.19 | 14.2M |
| 2025-02-12 | 3.25 | 3.26 | 3.16 | 3.20 | 14.7M |
| 2025-02-11 | 3.30 | 3.31 | 3.21 | 3.24 | 9.9M |
| 2025-02-10 | 3.19 | 3.30 | 3.18 | 3.30 | 16.9M |
| 2025-02-07 | 3.14 | 3.22 | 3.12 | 3.18 | 13.6M |
| 2025-02-06 | 3.11 | 3.16 | 3.04 | 3.16 | 14.3M |
| 2025-02-05 | 3.14 | 3.16 | 3.09 | 3.12 | 10.3M |
| 2025-01-27 | 3.15 | 3.35 | 3.12 | 3.14 | 21.8M |
| 2025-01-24 | 3.09 | 3.16 | 3.05 | 3.09 | 9.0M |
| 2025-01-23 | 3.15 | 3.17 | 3.07 | 3.09 | 13.3M |
| 2025-01-22 | 3.22 | 3.22 | 3.05 | 3.12 | 17.0M |
| 2025-01-21 | 3.28 | 3.30 | 3.20 | 3.22 | 15.4M |
| 2025-01-20 | 3.33 | 3.37 | 3.25 | 3.28 | 13.0M |
| 2025-01-17 | 3.39 | 3.40 | 3.31 | 3.32 | 11.2M |
| 2025-01-16 | 3.40 | 3.45 | 3.34 | 3.39 | 15.4M |
| 2025-01-15 | 3.38 | 3.45 | 3.30 | 3.39 | 12.9M |
| 2025-01-14 | 3.24 | 3.41 | 3.22 | 3.37 | 16.8M |
| 2025-01-13 | 3.18 | 3.29 | 3.17 | 3.23 | 7.7M |
| 2025-01-10 | 3.36 | 3.40 | 3.26 | 3.27 | 12.5M |
| 2025-01-09 | 3.33 | 3.43 | 3.28 | 3.36 | 18.0M |
| 2025-01-08 | 3.21 | 3.45 | 3.17 | 3.32 | 18.6M |
| 2025-01-07 | 3.11 | 3.22 | 3.10 | 3.22 | 13.4M |
| 2025-01-06 | 3.22 | 3.23 | 3.06 | 3.12 | 15.1M |
| 2025-01-03 | 3.41 | 3.42 | 3.19 | 3.22 | 27.1M |
| 2025-01-02 | 3.27 | 3.48 | 3.25 | 3.41 | 41.6M |