3.64
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.61 | 3.61 | 3.56 | 3.57 | 1,172.0K |
| 09:35 | 3.57 | 3.58 | 3.56 | 3.58 | 559.7K |
| 09:40 | 3.59 | 3.60 | 3.58 | 3.59 | 220.7K |
| 09:45 | 3.59 | 3.60 | 3.58 | 3.60 | 649.9K |
| 09:50 | 3.59 | 3.60 | 3.58 | 3.58 | 241.9K |
| 09:55 | 3.59 | 3.59 | 3.56 | 3.57 | 463.7K |
| 10:00 | 3.57 | 3.57 | 3.55 | 3.55 | 640.7K |
| 10:05 | 3.55 | 3.56 | 3.54 | 3.55 | 554.0K |
| 10:10 | 3.54 | 3.55 | 3.54 | 3.55 | 165.6K |
| 10:15 | 3.54 | 3.55 | 3.54 | 3.54 | 357.3K |
| 10:20 | 3.54 | 3.55 | 3.54 | 3.54 | 131.4K |
| 10:25 | 3.54 | 3.55 | 3.54 | 3.54 | 246.2K |
| 10:30 | 3.54 | 3.55 | 3.54 | 3.55 | 286.5K |
| 10:35 | 3.55 | 3.55 | 3.54 | 3.54 | 193.3K |
| 10:40 | 3.55 | 3.55 | 3.54 | 3.55 | 68.4K |
| 10:45 | 3.55 | 3.55 | 3.54 | 3.54 | 97.7K |
| 10:50 | 3.54 | 3.55 | 3.54 | 3.55 | 532.3K |
| 10:55 | 3.54 | 3.55 | 3.54 | 3.54 | 59.5K |
| 11:00 | 3.55 | 3.55 | 3.53 | 3.54 | 386.0K |
| 11:05 | 3.53 | 3.54 | 3.53 | 3.53 | 49.7K |
| 11:10 | 3.53 | 3.54 | 3.53 | 3.53 | 185.6K |
| 11:15 | 3.53 | 3.54 | 3.53 | 3.53 | 70.7K |
| 11:20 | 3.53 | 3.54 | 3.53 | 3.53 | 65.6K |
| 11:25 | 3.53 | 3.54 | 3.53 | 3.53 | 108.4K |
| 11:30 | 3.53 | 3.53 | 3.53 | 3.53 | 0.1K |
| 13:00 | 3.54 | 3.54 | 3.52 | 3.52 | 365.7K |
| 13:05 | 3.52 | 3.53 | 3.52 | 3.52 | 491.5K |
| 13:10 | 3.51 | 3.51 | 3.49 | 3.50 | 1,381.3K |
| 13:15 | 3.50 | 3.51 | 3.50 | 3.50 | 344.5K |
| 13:20 | 3.50 | 3.51 | 3.50 | 3.51 | 150.6K |
| 13:25 | 3.50 | 3.51 | 3.50 | 3.51 | 98.7K |
| 13:30 | 3.50 | 3.51 | 3.50 | 3.50 | 417.0K |
| 13:35 | 3.50 | 3.51 | 3.50 | 3.50 | 62.8K |
| 13:40 | 3.51 | 3.51 | 3.50 | 3.50 | 178.0K |
| 13:45 | 3.50 | 3.51 | 3.50 | 3.51 | 211.7K |
| 13:50 | 3.51 | 3.51 | 3.50 | 3.50 | 258.5K |
| 13:55 | 3.51 | 3.51 | 3.50 | 3.51 | 127.9K |
| 14:00 | 3.51 | 3.51 | 3.50 | 3.51 | 171.0K |
| 14:05 | 3.50 | 3.51 | 3.50 | 3.50 | 225.5K |
| 14:10 | 3.50 | 3.51 | 3.50 | 3.51 | 193.9K |
| 14:15 | 3.51 | 3.51 | 3.50 | 3.50 | 177.4K |
| 14:20 | 3.51 | 3.51 | 3.49 | 3.50 | 701.7K |
| 14:25 | 3.50 | 3.50 | 3.49 | 3.50 | 630.9K |
| 14:30 | 3.50 | 3.51 | 3.49 | 3.50 | 854.1K |
| 14:35 | 3.50 | 3.50 | 3.49 | 3.50 | 184.5K |
| 14:40 | 3.50 | 3.50 | 3.49 | 3.50 | 505.7K |
| 14:45 | 3.50 | 3.50 | 3.49 | 3.50 | 256.3K |
| 14:50 | 3.49 | 3.50 | 3.48 | 3.48 | 619.6K |
| 14:55 | 3.48 | 3.49 | 3.47 | 3.48 | 400.5K |
| 15:40 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.58 | 3.67 | 3.57 | 3.64 | 16.5M |
| 2025-09-29 | 3.54 | 3.65 | 3.48 | 3.57 | 14.9M |
| 2025-09-26 | 3.49 | 3.57 | 3.45 | 3.53 | 13.9M |
| 2025-09-25 | 3.61 | 3.61 | 3.47 | 3.47 | 16.8M |
| 2025-09-24 | 3.57 | 3.63 | 3.54 | 3.60 | 15.1M |
| 2025-09-23 | 3.71 | 3.71 | 3.48 | 3.59 | 29.8M |
| 2025-09-22 | 3.66 | 3.74 | 3.60 | 3.72 | 20.7M |
| 2025-09-19 | 3.72 | 3.74 | 3.64 | 3.66 | 14.3M |
| 2025-09-18 | 3.80 | 3.80 | 3.67 | 3.71 | 18.9M |
| 2025-09-17 | 3.81 | 3.84 | 3.75 | 3.80 | 18.6M |
| 2025-09-16 | 3.86 | 3.87 | 3.77 | 3.82 | 20.4M |
| 2025-09-15 | 3.76 | 3.86 | 3.76 | 3.85 | 26.4M |
| 2025-09-12 | 3.72 | 3.77 | 3.70 | 3.76 | 21.9M |
| 2025-09-11 | 3.69 | 3.73 | 3.59 | 3.71 | 25.3M |
| 2025-09-10 | 3.69 | 3.74 | 3.67 | 3.72 | 14.7M |
| 2025-09-09 | 3.75 | 3.80 | 3.69 | 3.70 | 20.8M |
| 2025-09-08 | 3.78 | 3.84 | 3.74 | 3.77 | 20.9M |
| 2025-09-05 | 3.76 | 3.79 | 3.71 | 3.78 | 22.3M |
| 2025-09-04 | 3.83 | 3.84 | 3.72 | 3.78 | 27.1M |
| 2025-09-03 | 3.72 | 3.86 | 3.70 | 3.83 | 47.1M |
| 2025-09-02 | 3.68 | 3.75 | 3.63 | 3.73 | 19.8M |
| 2025-09-01 | 3.63 | 3.71 | 3.59 | 3.71 | 20.2M |
| 2025-08-29 | 3.60 | 3.67 | 3.56 | 3.63 | 21.1M |
| 2025-08-28 | 3.56 | 3.66 | 3.49 | 3.60 | 29.0M |
| 2025-08-27 | 3.76 | 3.76 | 3.63 | 3.63 | 25.7M |
| 2025-08-26 | 3.73 | 3.76 | 3.71 | 3.75 | 22.5M |
| 2025-08-25 | 3.76 | 3.77 | 3.69 | 3.72 | 28.7M |
| 2025-08-22 | 3.77 | 3.79 | 3.71 | 3.73 | 32.9M |
| 2025-08-21 | 3.86 | 3.90 | 3.77 | 3.80 | 35.6M |
| 2025-08-20 | 3.85 | 4.03 | 3.81 | 3.86 | 51.2M |
| 2025-08-19 | 3.86 | 3.91 | 3.78 | 3.89 | 69.7M |
| 2025-08-18 | 4.05 | 4.22 | 3.85 | 3.95 | 113.3M |
| 2025-08-15 | 3.64 | 4.04 | 3.63 | 4.04 | 25.4M |
| 2025-08-14 | 3.74 | 3.75 | 3.64 | 3.67 | 24.7M |
| 2025-08-13 | 3.73 | 3.78 | 3.66 | 3.74 | 35.6M |
| 2025-08-12 | 3.57 | 3.88 | 3.57 | 3.71 | 61.3M |
| 2025-08-11 | 3.52 | 3.57 | 3.51 | 3.56 | 18.6M |
| 2025-08-08 | 3.49 | 3.54 | 3.47 | 3.52 | 18.7M |
| 2025-08-07 | 3.49 | 3.55 | 3.46 | 3.50 | 28.3M |
| 2025-08-06 | 3.44 | 3.53 | 3.37 | 3.49 | 29.2M |
| 2025-08-05 | 3.37 | 3.48 | 3.36 | 3.42 | 16.4M |
| 2025-08-04 | 3.34 | 3.39 | 3.29 | 3.35 | 14.3M |
| 2025-08-01 | 3.32 | 3.36 | 3.31 | 3.33 | 15.8M |
| 2025-07-31 | 3.42 | 3.43 | 3.31 | 3.32 | 18.5M |
| 2025-07-30 | 3.46 | 3.47 | 3.38 | 3.41 | 16.9M |
| 2025-07-29 | 3.48 | 3.50 | 3.42 | 3.46 | 12.5M |
| 2025-07-28 | 3.50 | 3.51 | 3.46 | 3.49 | 12.0M |
| 2025-07-25 | 3.53 | 3.53 | 3.48 | 3.50 | 11.4M |
| 2025-07-24 | 3.47 | 3.52 | 3.46 | 3.51 | 12.6M |
| 2025-07-23 | 3.50 | 3.52 | 3.46 | 3.47 | 15.4M |
| 2025-07-22 | 3.48 | 3.49 | 3.43 | 3.49 | 18.3M |
| 2025-07-21 | 3.41 | 3.48 | 3.39 | 3.47 | 18.7M |
| 2025-07-18 | 3.38 | 3.40 | 3.35 | 3.38 | 9.3M |
| 2025-07-17 | 3.37 | 3.41 | 3.36 | 3.38 | 11.5M |
| 2025-07-16 | 3.34 | 3.40 | 3.33 | 3.37 | 17.9M |
| 2025-07-15 | 3.44 | 3.45 | 3.32 | 3.34 | 25.6M |
| 2025-07-14 | 3.47 | 3.50 | 3.44 | 3.44 | 19.6M |
| 2025-07-11 | 3.50 | 3.51 | 3.44 | 3.47 | 15.4M |
| 2025-07-10 | 3.46 | 3.50 | 3.45 | 3.49 | 13.1M |
| 2025-07-09 | 3.48 | 3.49 | 3.44 | 3.46 | 10.5M |
| 2025-07-08 | 3.45 | 3.48 | 3.42 | 3.47 | 16.7M |
| 2025-07-07 | 3.41 | 3.46 | 3.41 | 3.45 | 11.5M |
| 2025-07-04 | 3.47 | 3.50 | 3.41 | 3.43 | 18.0M |
| 2025-07-03 | 3.44 | 3.48 | 3.43 | 3.47 | 13.8M |
| 2025-07-02 | 3.43 | 3.44 | 3.39 | 3.44 | 9.9M |
| 2025-07-01 | 3.42 | 3.47 | 3.40 | 3.42 | 12.2M |
| 2025-06-30 | 3.43 | 3.46 | 3.41 | 3.42 | 9.6M |
| 2025-06-27 | 3.41 | 3.48 | 3.39 | 3.42 | 12.3M |
| 2025-06-26 | 3.43 | 3.45 | 3.39 | 3.41 | 13.2M |
| 2025-06-25 | 3.41 | 3.42 | 3.37 | 3.41 | 11.1M |
| 2025-06-24 | 3.31 | 3.41 | 3.29 | 3.40 | 17.1M |
| 2025-06-23 | 3.22 | 3.30 | 3.19 | 3.29 | 10.8M |
| 2025-06-20 | 3.24 | 3.30 | 3.24 | 3.24 | 8.3M |
| 2025-06-19 | 3.34 | 3.35 | 3.24 | 3.25 | 14.0M |
| 2025-06-18 | 3.36 | 3.38 | 3.33 | 3.34 | 7.4M |
| 2025-06-17 | 3.35 | 3.42 | 3.34 | 3.38 | 12.1M |
| 2025-06-16 | 3.34 | 3.38 | 3.31 | 3.36 | 11.2M |
| 2025-06-13 | 3.35 | 3.37 | 3.30 | 3.31 | 11.1M |
| 2025-06-12 | 3.37 | 3.40 | 3.34 | 3.36 | 8.9M |
| 2025-06-11 | 3.37 | 3.41 | 3.34 | 3.38 | 13.2M |
| 2025-06-10 | 3.40 | 3.42 | 3.29 | 3.34 | 13.0M |
| 2025-06-09 | 3.38 | 3.41 | 3.36 | 3.41 | 10.3M |
| 2025-06-06 | 3.34 | 3.38 | 3.32 | 3.38 | 12.0M |
| 2025-06-05 | 3.39 | 3.40 | 3.31 | 3.33 | 16.2M |
| 2025-06-04 | 3.40 | 3.40 | 3.36 | 3.38 | 9.0M |
| 2025-06-03 | 3.36 | 3.41 | 3.36 | 3.38 | 11.4M |
| 2025-05-30 | 3.44 | 3.46 | 3.38 | 3.39 | 10.4M |
| 2025-05-29 | 3.37 | 3.45 | 3.35 | 3.44 | 12.9M |
| 2025-05-28 | 3.41 | 3.43 | 3.35 | 3.37 | 9.8M |
| 2025-05-27 | 3.38 | 3.42 | 3.34 | 3.41 | 11.4M |
| 2025-05-26 | 3.36 | 3.42 | 3.33 | 3.38 | 11.3M |
| 2025-05-23 | 3.40 | 3.43 | 3.32 | 3.33 | 15.9M |
| 2025-05-22 | 3.52 | 3.58 | 3.40 | 3.41 | 24.1M |
| 2025-05-21 | 3.48 | 3.53 | 3.43 | 3.47 | 13.1M |
| 2025-05-20 | 3.46 | 3.49 | 3.41 | 3.48 | 10.6M |
| 2025-05-19 | 3.36 | 3.47 | 3.34 | 3.46 | 20.6M |
| 2025-05-16 | 3.35 | 3.39 | 3.33 | 3.33 | 9.3M |
| 2025-05-15 | 3.36 | 3.39 | 3.33 | 3.35 | 9.6M |
| 2025-05-14 | 3.34 | 3.39 | 3.32 | 3.36 | 10.7M |
| 2025-05-13 | 3.43 | 3.43 | 3.34 | 3.36 | 10.6M |
| 2025-05-12 | 3.45 | 3.45 | 3.36 | 3.37 | 9.2M |
| 2025-05-09 | 3.42 | 3.43 | 3.36 | 3.38 | 10.1M |
| 2025-05-08 | 3.37 | 3.44 | 3.33 | 3.43 | 11.3M |
| 2025-05-07 | 3.40 | 3.41 | 3.34 | 3.37 | 9.0M |
| 2025-05-06 | 3.31 | 3.36 | 3.29 | 3.36 | 8.0M |
| 2025-04-30 | 3.27 | 3.32 | 3.25 | 3.27 | 7.7M |
| 2025-04-29 | 3.20 | 3.29 | 3.19 | 3.26 | 9.8M |
| 2025-04-28 | 3.29 | 3.33 | 3.19 | 3.21 | 12.5M |
| 2025-04-25 | 3.29 | 3.36 | 3.25 | 3.29 | 12.5M |
| 2025-04-24 | 3.33 | 3.33 | 3.24 | 3.26 | 9.2M |
| 2025-04-23 | 3.31 | 3.38 | 3.29 | 3.30 | 8.1M |
| 2025-04-22 | 3.31 | 3.35 | 3.28 | 3.31 | 7.2M |
| 2025-04-21 | 3.27 | 3.30 | 3.24 | 3.29 | 7.8M |
| 2025-04-18 | 3.28 | 3.28 | 3.21 | 3.26 | 8.9M |
| 2025-04-17 | 3.22 | 3.30 | 3.20 | 3.25 | 10.2M |
| 2025-04-16 | 3.32 | 3.32 | 3.18 | 3.23 | 10.5M |
| 2025-04-15 | 3.34 | 3.38 | 3.29 | 3.32 | 7.2M |
| 2025-04-14 | 3.28 | 3.38 | 3.28 | 3.35 | 11.5M |
| 2025-04-11 | 3.24 | 3.31 | 3.22 | 3.25 | 11.1M |
| 2025-04-10 | 3.23 | 3.32 | 3.22 | 3.26 | 15.8M |
| 2025-04-09 | 3.07 | 3.21 | 2.86 | 3.18 | 22.7M |
| 2025-04-08 | 3.20 | 3.23 | 3.06 | 3.10 | 22.6M |
| 2025-04-07 | 3.44 | 3.45 | 3.20 | 3.20 | 19.6M |
| 2025-04-03 | 3.50 | 3.58 | 3.48 | 3.56 | 10.4M |
| 2025-04-02 | 3.49 | 3.57 | 3.45 | 3.52 | 11.5M |
| 2025-04-01 | 3.42 | 3.49 | 3.42 | 3.49 | 9.9M |
| 2025-03-31 | 3.40 | 3.46 | 3.35 | 3.41 | 14.8M |
| 2025-03-28 | 3.49 | 3.53 | 3.43 | 3.43 | 10.0M |
| 2025-03-27 | 3.51 | 3.54 | 3.46 | 3.51 | 9.7M |
| 2025-03-26 | 3.46 | 3.57 | 3.46 | 3.54 | 13.6M |
| 2025-03-25 | 3.48 | 3.50 | 3.42 | 3.46 | 10.5M |
| 2025-03-24 | 3.60 | 3.63 | 3.40 | 3.47 | 17.7M |
| 2025-03-21 | 3.60 | 3.66 | 3.58 | 3.60 | 13.6M |
| 2025-03-20 | 3.64 | 3.68 | 3.62 | 3.63 | 10.9M |
| 2025-03-19 | 3.70 | 3.70 | 3.64 | 3.66 | 10.9M |
| 2025-03-18 | 3.70 | 3.73 | 3.67 | 3.69 | 14.1M |
| 2025-03-17 | 3.68 | 3.77 | 3.66 | 3.71 | 19.0M |
| 2025-03-14 | 3.69 | 3.72 | 3.64 | 3.68 | 16.5M |
| 2025-03-13 | 3.66 | 3.69 | 3.60 | 3.69 | 16.3M |
| 2025-03-12 | 3.67 | 3.73 | 3.62 | 3.67 | 16.3M |
| 2025-03-11 | 3.53 | 3.68 | 3.52 | 3.64 | 17.0M |
| 2025-03-10 | 3.53 | 3.63 | 3.52 | 3.56 | 16.6M |
| 2025-03-07 | 3.58 | 3.59 | 3.51 | 3.53 | 12.2M |
| 2025-03-06 | 3.58 | 3.63 | 3.55 | 3.58 | 18.1M |
| 2025-03-05 | 3.57 | 3.58 | 3.48 | 3.57 | 16.0M |
| 2025-03-04 | 3.55 | 3.61 | 3.50 | 3.58 | 12.9M |
| 2025-03-03 | 3.53 | 3.62 | 3.47 | 3.56 | 23.0M |
| 2025-02-28 | 3.64 | 3.73 | 3.51 | 3.53 | 38.1M |
| 2025-02-27 | 3.61 | 3.89 | 3.58 | 3.68 | 45.0M |
| 2025-02-26 | 3.54 | 3.60 | 3.53 | 3.57 | 11.2M |
| 2025-02-25 | 3.54 | 3.59 | 3.51 | 3.54 | 11.6M |
| 2025-02-24 | 3.50 | 3.58 | 3.48 | 3.57 | 13.6M |
| 2025-02-21 | 3.54 | 3.56 | 3.47 | 3.51 | 12.4M |
| 2025-02-20 | 3.59 | 3.60 | 3.53 | 3.54 | 8.9M |
| 2025-02-19 | 3.48 | 3.59 | 3.47 | 3.58 | 14.7M |
| 2025-02-18 | 3.63 | 3.64 | 3.47 | 3.50 | 16.1M |
| 2025-02-17 | 3.56 | 3.65 | 3.54 | 3.63 | 14.4M |
| 2025-02-14 | 3.53 | 3.56 | 3.52 | 3.53 | 12.0M |
| 2025-02-13 | 3.58 | 3.60 | 3.53 | 3.55 | 12.5M |
| 2025-02-12 | 3.54 | 3.59 | 3.52 | 3.58 | 13.6M |
| 2025-02-11 | 3.62 | 3.63 | 3.52 | 3.53 | 16.3M |
| 2025-02-10 | 3.55 | 3.64 | 3.51 | 3.62 | 18.5M |
| 2025-02-07 | 3.53 | 3.55 | 3.47 | 3.52 | 22.0M |
| 2025-02-06 | 3.40 | 3.47 | 3.35 | 3.46 | 19.0M |
| 2025-02-05 | 3.38 | 3.41 | 3.33 | 3.40 | 19.8M |
| 2025-01-27 | 3.45 | 3.66 | 3.36 | 3.36 | 39.9M |
| 2025-01-24 | 3.29 | 3.34 | 3.28 | 3.33 | 12.8M |
| 2025-01-23 | 3.36 | 3.42 | 3.29 | 3.29 | 18.6M |
| 2025-01-22 | 3.34 | 3.38 | 3.29 | 3.34 | 12.5M |
| 2025-01-21 | 3.39 | 3.47 | 3.34 | 3.36 | 21.2M |
| 2025-01-20 | 3.30 | 3.41 | 3.25 | 3.37 | 17.5M |
| 2025-01-17 | 3.26 | 3.34 | 3.23 | 3.30 | 13.1M |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.29 | 12.0M |
| 2025-01-15 | 3.23 | 3.28 | 3.18 | 3.25 | 12.8M |
| 2025-01-14 | 3.14 | 3.24 | 3.12 | 3.24 | 13.9M |
| 2025-01-13 | 3.06 | 3.13 | 3.00 | 3.11 | 11.5M |
| 2025-01-10 | 3.23 | 3.24 | 3.10 | 3.10 | 11.4M |
| 2025-01-09 | 3.20 | 3.25 | 3.18 | 3.23 | 11.0M |
| 2025-01-08 | 3.19 | 3.22 | 3.08 | 3.21 | 17.9M |
| 2025-01-07 | 3.19 | 3.23 | 3.15 | 3.20 | 15.8M |
| 2025-01-06 | 3.12 | 3.24 | 3.04 | 3.19 | 15.9M |
| 2025-01-03 | 3.30 | 3.31 | 3.13 | 3.15 | 20.3M |
| 2025-01-02 | 3.35 | 3.42 | 3.26 | 3.28 | 21.6M |