3.05
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.01 | 3.03 | 3.00 | 3.01 | 3,145.9K |
| 09:35 | 3.01 | 3.02 | 3.01 | 3.02 | 1,771.4K |
| 09:40 | 3.02 | 3.03 | 3.02 | 3.03 | 840.4K |
| 09:45 | 3.03 | 3.04 | 3.01 | 3.02 | 4,157.0K |
| 09:50 | 3.01 | 3.02 | 3.01 | 3.01 | 1,020.7K |
| 09:55 | 3.01 | 3.02 | 3.00 | 3.01 | 2,773.2K |
| 10:00 | 3.00 | 3.06 | 3.00 | 3.05 | 11,161.7K |
| 10:05 | 3.05 | 3.06 | 3.04 | 3.05 | 4,623.7K |
| 10:10 | 3.05 | 3.05 | 3.04 | 3.05 | 401.4K |
| 10:15 | 3.04 | 3.06 | 3.04 | 3.05 | 2,479.8K |
| 10:20 | 3.06 | 3.06 | 3.04 | 3.05 | 3,451.5K |
| 10:25 | 3.04 | 3.06 | 3.04 | 3.04 | 1,690.7K |
| 10:30 | 3.04 | 3.05 | 3.04 | 3.04 | 498.5K |
| 10:35 | 3.05 | 3.05 | 3.04 | 3.05 | 290.2K |
| 10:40 | 3.05 | 3.07 | 3.04 | 3.07 | 10,625.3K |
| 10:45 | 3.07 | 3.09 | 3.07 | 3.08 | 7,455.9K |
| 10:50 | 3.08 | 3.08 | 3.06 | 3.07 | 2,306.0K |
| 10:55 | 3.06 | 3.07 | 3.05 | 3.06 | 2,040.3K |
| 11:00 | 3.05 | 3.06 | 3.05 | 3.05 | 559.5K |
| 11:05 | 3.05 | 3.06 | 3.05 | 3.05 | 276.5K |
| 11:10 | 3.05 | 3.06 | 3.04 | 3.05 | 2,062.8K |
| 11:15 | 3.04 | 3.05 | 3.04 | 3.05 | 369.2K |
| 11:20 | 3.04 | 3.05 | 3.04 | 3.04 | 346.3K |
| 11:25 | 3.04 | 3.05 | 3.03 | 3.04 | 2,223.1K |
| 11:30 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 13:00 | 3.04 | 3.04 | 3.03 | 3.04 | 882.8K |
| 13:05 | 3.04 | 3.04 | 3.03 | 3.04 | 142.9K |
| 13:10 | 3.03 | 3.04 | 3.03 | 3.03 | 227.1K |
| 13:15 | 3.03 | 3.04 | 3.03 | 3.04 | 342.3K |
| 13:20 | 3.04 | 3.04 | 3.03 | 3.03 | 2,657.7K |
| 13:25 | 3.03 | 3.03 | 3.02 | 3.02 | 2,062.8K |
| 13:30 | 3.03 | 3.03 | 3.02 | 3.03 | 244.8K |
| 13:35 | 3.03 | 3.04 | 3.02 | 3.04 | 1,470.1K |
| 13:40 | 3.03 | 3.03 | 3.02 | 3.03 | 1,007.1K |
| 13:45 | 3.03 | 3.04 | 3.02 | 3.04 | 767.7K |
| 13:50 | 3.04 | 3.04 | 3.02 | 3.03 | 1,289.6K |
| 13:55 | 3.03 | 3.03 | 3.02 | 3.02 | 1,137.2K |
| 14:00 | 3.02 | 3.03 | 3.01 | 3.01 | 2,636.4K |
| 14:05 | 3.02 | 3.02 | 3.01 | 3.01 | 450.6K |
| 14:10 | 3.01 | 3.02 | 3.01 | 3.02 | 636.7K |
| 14:15 | 3.01 | 3.02 | 3.01 | 3.01 | 548.6K |
| 14:20 | 3.01 | 3.02 | 3.01 | 3.01 | 548.4K |
| 14:25 | 3.01 | 3.02 | 3.01 | 3.01 | 3,099.4K |
| 14:30 | 3.01 | 3.02 | 3.00 | 3.00 | 3,609.3K |
| 14:35 | 3.01 | 3.01 | 3.00 | 3.00 | 650.4K |
| 14:40 | 3.00 | 3.01 | 3.00 | 3.01 | 1,957.8K |
| 14:45 | 3.00 | 3.01 | 3.00 | 3.00 | 2,108.7K |
| 14:50 | 3.00 | 3.01 | 3.00 | 3.01 | 3,372.9K |
| 14:55 | 3.00 | 3.01 | 3.00 | 3.01 | 2,230.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.02 | 3.08 | 2.98 | 3.05 | 126.3M |
| 2025-09-29 | 2.99 | 3.04 | 2.94 | 3.01 | 96.6M |
| 2025-09-26 | 3.01 | 3.09 | 3.00 | 3.01 | 101.8M |
| 2025-09-25 | 3.00 | 3.07 | 2.98 | 3.03 | 117.8M |
| 2025-09-24 | 2.93 | 3.04 | 2.92 | 3.02 | 150.6M |
| 2025-09-23 | 3.08 | 3.08 | 2.92 | 2.95 | 180.5M |
| 2025-09-22 | 3.07 | 3.10 | 2.99 | 3.08 | 122.8M |
| 2025-09-19 | 3.10 | 3.13 | 2.99 | 3.10 | 153.4M |
| 2025-09-18 | 3.20 | 3.21 | 3.05 | 3.09 | 133.9M |
| 2025-09-17 | 3.24 | 3.24 | 3.15 | 3.20 | 114.9M |
| 2025-09-16 | 3.16 | 3.25 | 3.16 | 3.25 | 193.6M |
| 2025-09-15 | 3.15 | 3.19 | 3.07 | 3.18 | 147.2M |
| 2025-09-12 | 3.10 | 3.20 | 3.08 | 3.16 | 170.7M |
| 2025-09-11 | 3.09 | 3.10 | 3.05 | 3.10 | 120.1M |
| 2025-09-10 | 3.05 | 3.11 | 3.04 | 3.11 | 155.0M |
| 2025-09-09 | 3.02 | 3.10 | 3.00 | 3.08 | 209.2M |
| 2025-09-08 | 3.00 | 3.04 | 2.99 | 3.01 | 108.4M |
| 2025-09-05 | 2.94 | 2.97 | 2.91 | 2.97 | 75.0M |
| 2025-09-04 | 2.94 | 2.97 | 2.91 | 2.93 | 103.4M |
| 2025-09-03 | 3.03 | 3.04 | 2.93 | 2.94 | 107.9M |
| 2025-09-02 | 3.05 | 3.07 | 2.98 | 3.01 | 123.9M |
| 2025-09-01 | 3.05 | 3.09 | 3.01 | 3.06 | 100.1M |
| 2025-08-29 | 3.11 | 3.13 | 3.04 | 3.07 | 128.5M |
| 2025-08-28 | 3.08 | 3.12 | 2.99 | 3.07 | 134.7M |
| 2025-08-27 | 3.20 | 3.22 | 3.08 | 3.08 | 155.2M |
| 2025-08-26 | 3.13 | 3.22 | 3.11 | 3.17 | 200.8M |
| 2025-08-25 | 3.02 | 3.29 | 3.01 | 3.17 | 357.8M |
| 2025-08-22 | 3.03 | 3.04 | 2.98 | 3.01 | 114.9M |
| 2025-08-21 | 3.08 | 3.08 | 3.04 | 3.05 | 79.6M |
| 2025-08-20 | 3.04 | 3.13 | 3.02 | 3.08 | 146.5M |
| 2025-08-19 | 3.01 | 3.09 | 3.01 | 3.06 | 193.1M |
| 2025-08-18 | 2.99 | 3.02 | 2.97 | 3.00 | 110.5M |
| 2025-08-15 | 2.95 | 3.01 | 2.95 | 2.99 | 101.4M |
| 2025-08-14 | 2.98 | 3.01 | 2.95 | 2.96 | 94.6M |
| 2025-08-13 | 3.00 | 3.00 | 2.96 | 2.98 | 65.8M |
| 2025-08-12 | 2.98 | 3.02 | 2.98 | 2.98 | 72.2M |
| 2025-08-11 | 3.02 | 3.03 | 2.99 | 3.00 | 94.2M |
| 2025-08-08 | 2.97 | 2.98 | 2.95 | 2.96 | 53.2M |
| 2025-08-07 | 2.96 | 2.98 | 2.94 | 2.98 | 79.8M |
| 2025-08-06 | 2.96 | 2.97 | 2.93 | 2.96 | 67.7M |
| 2025-08-05 | 2.95 | 2.98 | 2.95 | 2.97 | 61.4M |
| 2025-08-04 | 2.94 | 2.96 | 2.92 | 2.95 | 58.7M |
| 2025-08-01 | 2.97 | 2.99 | 2.95 | 2.96 | 85.4M |
| 2025-07-31 | 3.09 | 3.10 | 2.97 | 2.98 | 205.5M |
| 2025-07-30 | 3.18 | 3.22 | 3.10 | 3.11 | 200.0M |
| 2025-07-29 | 3.13 | 3.23 | 3.11 | 3.21 | 248.3M |
| 2025-07-28 | 3.12 | 3.16 | 3.07 | 3.13 | 115.0M |
| 2025-07-25 | 3.12 | 3.17 | 3.09 | 3.12 | 127.3M |
| 2025-07-24 | 3.08 | 3.15 | 3.05 | 3.13 | 132.9M |
| 2025-07-23 | 3.09 | 3.18 | 3.08 | 3.10 | 166.3M |
| 2025-07-22 | 3.17 | 3.18 | 3.06 | 3.09 | 176.2M |
| 2025-07-21 | 3.01 | 3.05 | 3.01 | 3.03 | 74.1M |
| 2025-07-18 | 3.04 | 3.05 | 3.00 | 3.02 | 80.1M |
| 2025-07-17 | 3.03 | 3.06 | 3.02 | 3.04 | 80.1M |
| 2025-07-16 | 3.05 | 3.10 | 3.03 | 3.05 | 106.6M |
| 2025-07-15 | 3.09 | 3.11 | 3.01 | 3.07 | 140.0M |
| 2025-07-14 | 3.17 | 3.19 | 3.07 | 3.10 | 138.1M |
| 2025-07-11 | 3.19 | 3.25 | 3.16 | 3.19 | 211.8M |
| 2025-07-10 | 3.04 | 3.27 | 3.04 | 3.22 | 316.8M |
| 2025-07-09 | 3.05 | 3.10 | 3.04 | 3.06 | 116.6M |
| 2025-07-08 | 3.04 | 3.08 | 3.02 | 3.07 | 119.7M |
| 2025-07-07 | 2.96 | 3.08 | 2.95 | 3.05 | 202.3M |
| 2025-07-04 | 2.98 | 2.98 | 2.94 | 2.95 | 60.3M |
| 2025-07-03 | 2.98 | 3.02 | 2.97 | 2.98 | 65.6M |
| 2025-07-02 | 2.96 | 3.01 | 2.95 | 2.99 | 85.9M |
| 2025-07-01 | 2.97 | 2.98 | 2.94 | 2.97 | 50.1M |
| 2025-06-30 | 2.96 | 2.98 | 2.95 | 2.97 | 48.2M |
| 2025-06-27 | 2.96 | 3.00 | 2.95 | 2.96 | 61.9M |
| 2025-06-26 | 2.99 | 3.00 | 2.95 | 2.96 | 81.0M |
| 2025-06-25 | 2.94 | 3.01 | 2.93 | 3.00 | 100.7M |
| 2025-06-24 | 2.92 | 2.96 | 2.91 | 2.94 | 73.5M |
| 2025-06-23 | 2.85 | 2.91 | 2.82 | 2.91 | 55.6M |
| 2025-06-20 | 2.88 | 2.90 | 2.86 | 2.87 | 37.6M |
| 2025-06-19 | 2.92 | 2.92 | 2.87 | 2.87 | 56.0M |
| 2025-06-18 | 2.95 | 2.96 | 2.91 | 2.92 | 52.1M |
| 2025-06-17 | 2.98 | 2.98 | 2.94 | 2.97 | 86.5M |
| 2025-06-16 | 2.94 | 3.04 | 2.92 | 3.00 | 126.8M |
| 2025-06-13 | 2.94 | 2.96 | 2.91 | 2.92 | 79.3M |
| 2025-06-12 | 3.04 | 3.05 | 2.95 | 2.97 | 163.2M |
| 2025-06-11 | 3.09 | 3.13 | 3.05 | 3.06 | 182.9M |
| 2025-06-10 | 3.12 | 3.20 | 3.11 | 3.14 | 153.0M |
| 2025-06-09 | 3.11 | 3.12 | 3.08 | 3.11 | 65.9M |
| 2025-06-06 | 3.12 | 3.13 | 3.08 | 3.10 | 57.9M |
| 2025-06-05 | 3.12 | 3.15 | 3.10 | 3.12 | 83.9M |
| 2025-06-04 | 3.07 | 3.15 | 3.06 | 3.14 | 117.9M |
| 2025-06-03 | 3.06 | 3.10 | 3.04 | 3.06 | 83.1M |
| 2025-05-30 | 3.09 | 3.12 | 3.08 | 3.09 | 72.8M |
| 2025-05-29 | 3.08 | 3.11 | 3.06 | 3.10 | 79.1M |
| 2025-05-28 | 3.08 | 3.10 | 3.06 | 3.06 | 43.1M |
| 2025-05-27 | 3.07 | 3.09 | 3.06 | 3.08 | 54.5M |
| 2025-05-26 | 3.05 | 3.07 | 3.03 | 3.07 | 57.4M |
| 2025-05-23 | 3.08 | 3.10 | 3.05 | 3.05 | 62.6M |
| 2025-05-22 | 3.14 | 3.15 | 3.08 | 3.08 | 93.9M |
| 2025-05-21 | 3.18 | 3.21 | 3.14 | 3.15 | 104.2M |
| 2025-05-20 | 3.18 | 3.20 | 3.15 | 3.19 | 111.6M |
| 2025-05-19 | 3.14 | 3.22 | 3.13 | 3.19 | 124.8M |
| 2025-05-16 | 3.17 | 3.18 | 3.12 | 3.15 | 85.7M |
| 2025-05-15 | 3.21 | 3.22 | 3.15 | 3.15 | 118.7M |
| 2025-05-14 | 3.18 | 3.23 | 3.15 | 3.23 | 146.7M |
| 2025-05-13 | 3.20 | 3.23 | 3.16 | 3.19 | 139.0M |
| 2025-05-12 | 3.19 | 3.20 | 3.13 | 3.18 | 116.7M |
| 2025-05-09 | 3.23 | 3.25 | 3.16 | 3.17 | 135.1M |
| 2025-05-08 | 3.30 | 3.33 | 3.23 | 3.25 | 195.8M |
| 2025-05-07 | 3.36 | 3.49 | 3.25 | 3.27 | 354.3M |
| 2025-05-06 | 3.16 | 3.22 | 3.15 | 3.21 | 174.4M |
| 2025-04-30 | 3.24 | 3.27 | 3.15 | 3.16 | 227.3M |
| 2025-04-29 | 3.21 | 3.29 | 3.16 | 3.22 | 301.8M |
| 2025-04-28 | 3.51 | 3.55 | 3.31 | 3.31 | 429.5M |
| 2025-04-25 | 3.56 | 4.02 | 3.54 | 3.68 | 730.9M |
| 2025-04-24 | 3.50 | 3.80 | 3.40 | 3.65 | 551.9M |
| 2025-04-23 | 3.53 | 3.62 | 3.43 | 3.45 | 312.1M |
| 2025-04-22 | 3.53 | 3.75 | 3.46 | 3.61 | 414.0M |
| 2025-04-21 | 3.50 | 3.68 | 3.42 | 3.56 | 429.5M |
| 2025-04-18 | 3.25 | 3.58 | 3.19 | 3.58 | 373.8M |
| 2025-04-17 | 3.12 | 3.35 | 3.11 | 3.25 | 277.7M |
| 2025-04-16 | 3.08 | 3.20 | 3.07 | 3.15 | 147.4M |
| 2025-04-15 | 3.12 | 3.13 | 3.06 | 3.09 | 77.5M |
| 2025-04-14 | 3.12 | 3.16 | 3.10 | 3.11 | 132.0M |
| 2025-04-11 | 3.14 | 3.16 | 3.08 | 3.12 | 167.1M |
| 2025-04-10 | 3.08 | 3.30 | 3.04 | 3.19 | 281.6M |
| 2025-04-09 | 2.87 | 3.18 | 2.76 | 3.14 | 270.9M |
| 2025-04-08 | 2.76 | 3.07 | 2.74 | 2.96 | 212.6M |
| 2025-04-07 | 2.97 | 3.00 | 2.79 | 2.79 | 141.2M |
| 2025-04-03 | 2.93 | 3.18 | 2.93 | 3.10 | 217.8M |
| 2025-04-02 | 2.98 | 2.98 | 2.95 | 2.96 | 50.2M |
| 2025-04-01 | 2.98 | 3.03 | 2.96 | 2.97 | 70.5M |
| 2025-03-31 | 3.02 | 3.05 | 2.95 | 2.97 | 81.0M |
| 2025-03-28 | 3.05 | 3.06 | 3.01 | 3.04 | 59.2M |
| 2025-03-27 | 3.07 | 3.09 | 3.03 | 3.05 | 70.6M |
| 2025-03-26 | 3.05 | 3.11 | 3.04 | 3.09 | 66.6M |
| 2025-03-25 | 3.06 | 3.08 | 3.02 | 3.06 | 73.0M |
| 2025-03-24 | 3.23 | 3.24 | 3.00 | 3.07 | 175.8M |
| 2025-03-21 | 3.29 | 3.30 | 3.22 | 3.24 | 73.3M |
| 2025-03-20 | 3.30 | 3.36 | 3.29 | 3.31 | 81.2M |
| 2025-03-19 | 3.38 | 3.38 | 3.31 | 3.32 | 98.5M |
| 2025-03-18 | 3.50 | 3.51 | 3.38 | 3.41 | 118.1M |
| 2025-03-17 | 3.43 | 3.52 | 3.42 | 3.49 | 146.1M |
| 2025-03-14 | 3.29 | 3.47 | 3.29 | 3.42 | 168.3M |
| 2025-03-13 | 3.31 | 3.36 | 3.26 | 3.29 | 82.4M |
| 2025-03-12 | 3.31 | 3.35 | 3.29 | 3.31 | 78.4M |
| 2025-03-11 | 3.26 | 3.31 | 3.25 | 3.30 | 73.9M |
| 2025-03-10 | 3.44 | 3.44 | 3.27 | 3.32 | 146.1M |
| 2025-03-07 | 3.56 | 3.58 | 3.40 | 3.41 | 181.0M |
| 2025-03-06 | 3.54 | 3.66 | 3.51 | 3.62 | 178.0M |
| 2025-03-05 | 3.53 | 3.56 | 3.42 | 3.46 | 123.0M |
| 2025-03-04 | 3.53 | 3.62 | 3.51 | 3.54 | 109.2M |
| 2025-03-03 | 3.49 | 3.78 | 3.49 | 3.58 | 214.6M |
| 2025-02-28 | 3.63 | 3.72 | 3.48 | 3.51 | 212.4M |
| 2025-02-27 | 3.55 | 3.77 | 3.55 | 3.66 | 281.9M |
| 2025-02-26 | 3.34 | 3.66 | 3.34 | 3.59 | 357.7M |
| 2025-02-25 | 3.27 | 3.44 | 3.27 | 3.33 | 192.9M |
| 2025-02-24 | 3.19 | 3.42 | 3.18 | 3.31 | 238.7M |
| 2025-02-21 | 3.19 | 3.24 | 3.12 | 3.20 | 155.3M |
| 2025-02-20 | 3.16 | 3.28 | 3.10 | 3.19 | 132.2M |
| 2025-02-19 | 3.16 | 3.19 | 3.14 | 3.18 | 96.5M |
| 2025-02-18 | 3.27 | 3.31 | 3.16 | 3.17 | 153.6M |
| 2025-02-17 | 3.17 | 3.31 | 3.15 | 3.28 | 219.8M |
| 2025-02-14 | 3.23 | 3.30 | 3.14 | 3.17 | 157.7M |
| 2025-02-13 | 3.25 | 3.33 | 3.23 | 3.25 | 198.6M |
| 2025-02-12 | 3.18 | 3.34 | 3.16 | 3.33 | 196.1M |
| 2025-02-11 | 3.23 | 3.25 | 3.15 | 3.16 | 98.5M |
| 2025-02-10 | 3.16 | 3.20 | 3.14 | 3.20 | 132.7M |
| 2025-02-07 | 3.09 | 3.22 | 3.08 | 3.17 | 163.5M |
| 2025-02-06 | 3.05 | 3.12 | 3.03 | 3.11 | 128.2M |
| 2025-02-05 | 3.04 | 3.07 | 2.99 | 3.05 | 110.2M |
| 2025-01-27 | 3.02 | 3.12 | 3.01 | 3.04 | 100.3M |
| 2025-01-24 | 3.02 | 3.08 | 2.97 | 3.03 | 113.1M |
| 2025-01-23 | 2.97 | 3.05 | 2.96 | 2.96 | 124.3M |
| 2025-01-22 | 3.05 | 3.07 | 2.95 | 2.95 | 151.6M |
| 2025-01-21 | 3.01 | 3.29 | 2.97 | 3.11 | 258.3M |
| 2025-01-20 | 3.02 | 3.06 | 2.92 | 3.00 | 122.6M |
| 2025-01-17 | 2.94 | 3.10 | 2.92 | 3.03 | 156.6M |
| 2025-01-16 | 2.97 | 3.05 | 2.95 | 2.98 | 115.4M |
| 2025-01-15 | 2.95 | 3.05 | 2.90 | 2.98 | 120.6M |
| 2025-01-14 | 2.83 | 2.97 | 2.83 | 2.95 | 116.7M |
| 2025-01-13 | 2.78 | 2.87 | 2.71 | 2.84 | 91.6M |
| 2025-01-10 | 2.98 | 3.01 | 2.84 | 2.84 | 101.2M |
| 2025-01-09 | 2.92 | 3.03 | 2.91 | 2.99 | 117.3M |
| 2025-01-08 | 2.94 | 2.98 | 2.84 | 2.94 | 105.2M |
| 2025-01-07 | 2.90 | 2.96 | 2.88 | 2.96 | 89.3M |
| 2025-01-06 | 2.96 | 3.00 | 2.82 | 2.90 | 119.1M |
| 2025-01-03 | 3.02 | 3.12 | 2.91 | 3.05 | 150.3M |
| 2025-01-02 | 3.03 | 3.14 | 2.99 | 3.01 | 121.1M |