2.98
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3.04 | 3.04 | 3.03 | 3.03 | 1.8K |
| 09:20 | 3.03 | 3.04 | 3.03 | 3.04 | 11.9K |
| 09:25 | 3.03 | 3.03 | 3.03 | 3.03 | 1.4K |
| 09:30 | 3.03 | 3.03 | 3.03 | 3.03 | 19.0K |
| 09:35 | 3.03 | 3.03 | 3.03 | 3.03 | 1.7K |
| 09:40 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 09:45 | 3.02 | 3.02 | 2.88 | 2.89 | 1.2K |
| 09:50 | 2.91 | 3.01 | 2.91 | 3.01 | 0.2K |
| 09:55 | 3.01 | 3.01 | 3.01 | 3.01 | 0.3K |
| 10:05 | 3.01 | 3.01 | 3.01 | 3.01 | 1.8K |
| 10:10 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 10:15 | 3.01 | 3.01 | 2.99 | 2.99 | 0.4K |
| 10:20 | 3.04 | 3.04 | 3.04 | 3.04 | 10.0K |
| 10:25 | 2.99 | 3.04 | 2.99 | 3.04 | 0.6K |
| 10:30 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0K |
| 10:35 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0K |
| 10:40 | 3.03 | 3.03 | 3.03 | 3.03 | 0.7K |
| 10:50 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 10:55 | 3.03 | 3.04 | 3.03 | 3.04 | 0.8K |
| 11:00 | 3.04 | 3.04 | 3.04 | 3.04 | 0.5K |
| 11:05 | 3.04 | 3.04 | 3.04 | 3.04 | 4.1K |
| 11:10 | 3.04 | 3.04 | 3.04 | 3.04 | 0.1K |
| 11:15 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0K |
| 11:20 | 3.01 | 3.01 | 3.00 | 3.00 | 0.2K |
| 11:25 | 3.04 | 3.04 | 3.04 | 3.04 | 1.0K |
| 11:35 | 3.04 | 3.04 | 3.03 | 3.03 | 0.2K |
| 11:40 | 3.00 | 3.04 | 3.00 | 3.04 | 1.7K |
| 11:55 | 3.04 | 3.04 | 3.04 | 3.04 | 1.8K |
| 12:00 | 3.04 | 3.04 | 3.04 | 3.04 | 2.2K |
| 12:05 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0K |
| 12:10 | 3.04 | 3.04 | 3.04 | 3.04 | 0.4K |
| 12:15 | 3.04 | 3.04 | 3.04 | 3.04 | 3.0K |
| 12:20 | 3.04 | 3.04 | 3.04 | 3.04 | 1.0K |
| 12:25 | 3.04 | 3.04 | 3.04 | 3.04 | 1.7K |
| 12:30 | 3.04 | 3.04 | 3.04 | 3.04 | 0.1K |
| 12:35 | 3.03 | 3.03 | 3.03 | 3.03 | 0.5K |
| 12:40 | 3.03 | 3.03 | 3.03 | 3.03 | 1.2K |
| 12:45 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 12:50 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 12:55 | 3.02 | 3.02 | 3.02 | 3.02 | 0.5K |
| 13:05 | 3.03 | 3.03 | 3.01 | 3.01 | 0.2K |
| 13:10 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 13:15 | 3.03 | 3.03 | 2.96 | 3.02 | 1.4K |
| 13:20 | 2.95 | 2.95 | 2.93 | 2.93 | 3.1K |
| 13:25 | 3.02 | 3.02 | 2.93 | 2.93 | 0.0K |
| 13:30 | 2.93 | 3.02 | 2.93 | 3.02 | 0.0K |
| 13:40 | 3.02 | 3.02 | 3.00 | 3.00 | 0.0K |
| 13:45 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 13:50 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 13:55 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 14:00 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 14:05 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 14:10 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 14:15 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 14:25 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0K |
| 14:30 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0K |
| 14:35 | 3.03 | 3.03 | 3.02 | 3.02 | 5.2K |
| 14:40 | 3.04 | 3.04 | 3.04 | 3.04 | 5.0K |
| 14:45 | 3.04 | 3.04 | 3.02 | 3.02 | 0.1K |
| 14:50 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 15:05 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 15:10 | 3.01 | 3.01 | 2.91 | 2.91 | 2.0K |
| 15:15 | 2.90 | 2.98 | 2.90 | 2.97 | 2.3K |
| 15:20 | 2.98 | 2.98 | 2.96 | 2.96 | 3.2K |
| 15:25 | 2.90 | 3.04 | 2.90 | 2.96 | 0.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.25 | 3.25 | 2.95 | 2.98 | 0.1M |
| 2025-09-25 | 3.04 | 3.04 | 2.88 | 2.96 | 0.1M |
| 2025-09-24 | 3.05 | 3.05 | 2.93 | 2.98 | 0.1M |
| 2025-09-23 | 3.07 | 3.07 | 2.85 | 2.94 | 0.1M |
| 2025-09-22 | 3.06 | 3.07 | 2.86 | 3.03 | 0.1M |
| 2025-09-19 | 3.38 | 3.38 | 2.90 | 3.01 | 0.1M |
| 2025-09-18 | 3.02 | 3.07 | 2.86 | 3.01 | 0.1M |
| 2025-09-17 | 3.14 | 3.43 | 2.97 | 2.98 | 0.2M |
| 2025-09-16 | 2.89 | 2.99 | 2.85 | 2.94 | 0.2M |
| 2025-09-15 | 2.99 | 2.99 | 2.85 | 2.94 | 0.1M |
| 2025-09-12 | 2.90 | 2.95 | 2.75 | 2.92 | 0.1M |
| 2025-09-11 | 2.99 | 2.99 | 2.80 | 2.83 | 0.1M |
| 2025-09-10 | 2.95 | 2.95 | 2.81 | 2.89 | 0.1M |
| 2025-09-09 | 2.73 | 2.99 | 2.73 | 2.86 | 0.1M |
| 2025-09-08 | 2.95 | 3.00 | 2.71 | 2.90 | 0.1M |
| 2025-09-05 | 3.00 | 3.00 | 2.80 | 2.89 | 0.1M |
| 2025-09-04 | 3.08 | 3.08 | 2.83 | 2.91 | 0.2M |
| 2025-09-03 | 3.08 | 3.14 | 2.76 | 2.97 | 0.1M |
| 2025-09-02 | 2.99 | 3.08 | 2.80 | 2.99 | 0.1M |
| 2025-09-01 | 2.72 | 3.15 | 2.40 | 2.93 | 0.3M |
| 2025-08-29 | 2.70 | 2.70 | 2.64 | 2.66 | 0.1M |
| 2025-08-28 | 2.76 | 2.76 | 2.65 | 2.67 | 0.1M |
| 2025-08-26 | 2.77 | 2.77 | 2.64 | 2.67 | 0.1M |
| 2025-08-25 | 2.69 | 2.77 | 2.55 | 2.76 | 0.2M |
| 2025-08-22 | 2.79 | 2.84 | 2.62 | 2.64 | 0.2M |
| 2025-08-21 | 2.84 | 2.95 | 2.70 | 2.75 | 0.2M |
| 2025-08-20 | 3.00 | 3.00 | 2.74 | 2.84 | 0.2M |
| 2025-08-19 | 2.99 | 2.99 | 2.83 | 2.88 | 0.1M |
| 2025-08-18 | 2.96 | 3.10 | 2.82 | 2.85 | 0.2M |
| 2025-08-14 | 2.96 | 2.96 | 2.96 | 2.96 | 0.1M |
| 2025-08-13 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2025-08-12 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-08-11 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2025-08-08 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-08-07 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2025-08-06 | 3.27 | 3.32 | 3.27 | 3.32 | 0.0M |
| 2025-08-05 | 3.26 | 3.26 | 3.22 | 3.26 | 0.0M |
| 2025-08-04 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-08-01 | 3.08 | 3.14 | 3.08 | 3.14 | 0.0M |
| 2025-07-31 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-07-30 | 3.19 | 3.19 | 3.13 | 3.14 | 0.0M |
| 2025-07-29 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0M |
| 2025-07-28 | 3.28 | 3.28 | 3.25 | 3.25 | 0.0M |
| 2025-07-25 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2025-07-24 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2025-07-23 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2025-07-22 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2025-07-21 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2025-07-18 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2025-07-17 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2025-07-16 | 3.60 | 3.60 | 3.60 | 3.60 | 0.1M |
| 2025-07-15 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0M |
| 2025-07-14 | 3.81 | 3.81 | 3.74 | 3.74 | 0.0M |
| 2025-07-11 | 3.75 | 3.81 | 3.75 | 3.81 | 0.1M |
| 2025-07-10 | 3.68 | 3.74 | 3.68 | 3.74 | 0.1M |
| 2025-07-09 | 3.61 | 3.67 | 3.61 | 3.67 | 0.0M |
| 2025-07-08 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-07-07 | 3.43 | 3.43 | 3.11 | 3.43 | 0.1M |
| 2025-07-04 | 3.27 | 3.27 | 2.97 | 3.27 | 0.2M |
| 2025-07-03 | 3.10 | 3.12 | 3.10 | 3.12 | 0.0M |
| 2025-07-02 | 2.91 | 2.98 | 2.91 | 2.98 | 0.0M |
| 2025-07-01 | 2.82 | 2.84 | 2.76 | 2.84 | 0.2M |
| 2025-06-30 | 2.75 | 2.98 | 2.71 | 2.71 | 0.4M |
| 2025-06-27 | 2.85 | 2.85 | 2.85 | 2.85 | 0.1M |
| 2025-06-26 | 2.91 | 2.91 | 2.90 | 2.90 | 0.1M |
| 2025-06-25 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0M |
| 2025-06-24 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0M |
| 2025-06-23 | 3.08 | 3.08 | 3.02 | 3.02 | 0.0M |
| 2025-06-20 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-06-19 | 3.26 | 3.26 | 3.14 | 3.14 | 0.1M |
| 2025-06-18 | 3.15 | 3.20 | 3.15 | 3.20 | 0.1M |
| 2025-06-17 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2025-06-16 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-06-13 | 3.31 | 3.31 | 3.26 | 3.26 | 0.0M |
| 2025-06-12 | 3.38 | 3.38 | 3.32 | 3.32 | 0.0M |
| 2025-06-11 | 3.40 | 3.40 | 3.38 | 3.38 | 0.0M |
| 2025-06-10 | 3.51 | 3.51 | 3.44 | 3.44 | 0.1M |
| 2025-06-09 | 3.58 | 3.58 | 3.51 | 3.51 | 0.0M |
| 2025-06-06 | 3.60 | 3.60 | 3.58 | 3.58 | 0.0M |
| 2025-06-05 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2025-06-04 | 3.79 | 3.79 | 3.72 | 3.72 | 0.0M |
| 2025-06-03 | 3.85 | 3.85 | 3.79 | 3.79 | 0.0M |
| 2025-06-02 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2025-05-30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0M |
| 2025-05-29 | 4.09 | 4.09 | 4.01 | 4.01 | 0.0M |
| 2025-05-28 | 4.17 | 4.17 | 4.09 | 4.09 | 0.0M |
| 2025-05-27 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2025-05-26 | 4.31 | 4.31 | 4.25 | 4.25 | 0.0M |
| 2025-05-23 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2025-05-22 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0M |
| 2025-05-21 | 4.47 | 4.49 | 4.45 | 4.49 | 0.0M |
| 2025-05-20 | 4.50 | 4.59 | 4.20 | 4.47 | 0.1M |
| 2025-05-19 | 4.37 | 4.38 | 4.30 | 4.38 | 0.1M |
| 2025-05-16 | 4.18 | 4.18 | 4.15 | 4.18 | 0.0M |
| 2025-05-15 | 4.20 | 4.20 | 3.97 | 3.99 | 0.0M |
| 2025-05-14 | 3.85 | 4.01 | 3.68 | 4.00 | 0.1M |
| 2025-05-13 | 3.88 | 3.88 | 3.77 | 3.82 | 0.0M |
| 2025-05-12 | 3.54 | 3.70 | 3.53 | 3.70 | 0.0M |
| 2025-05-09 | 3.60 | 3.60 | 3.53 | 3.53 | 0.0M |
| 2025-05-08 | 3.68 | 3.68 | 3.60 | 3.60 | 0.0M |
| 2025-05-07 | 3.67 | 3.67 | 3.60 | 3.67 | 0.0M |
| 2025-05-06 | 3.74 | 3.74 | 3.67 | 3.67 | 0.0M |
| 2025-05-05 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2025-05-02 | 3.79 | 3.79 | 3.73 | 3.74 | 0.0M |
| 2025-04-30 | 3.73 | 3.80 | 3.73 | 3.80 | 0.0M |
| 2025-04-29 | 3.68 | 3.74 | 3.68 | 3.73 | 0.0M |
| 2025-04-28 | 3.60 | 3.67 | 3.60 | 3.67 | 0.0M |
| 2025-04-25 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-04-24 | 3.52 | 3.53 | 3.52 | 3.53 | 0.0M |
| 2025-04-23 | 3.41 | 3.47 | 3.40 | 3.47 | 0.0M |
| 2025-04-22 | 3.35 | 3.41 | 3.35 | 3.41 | 0.0M |
| 2025-04-21 | 3.41 | 3.41 | 3.35 | 3.35 | 0.0M |
| 2025-04-17 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0M |
| 2025-04-16 | 3.43 | 3.43 | 3.41 | 3.41 | 0.0M |
| 2025-04-15 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0M |
| 2025-04-11 | 3.55 | 3.55 | 3.51 | 3.51 | 0.0M |
| 2025-04-09 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2025-04-08 | 3.72 | 3.72 | 3.65 | 3.65 | 0.0M |
| 2025-04-07 | 3.58 | 3.72 | 3.58 | 3.72 | 0.0M |
| 2025-04-04 | 3.65 | 3.65 | 3.35 | 3.65 | 0.2M |
| 2025-04-03 | 3.48 | 3.48 | 3.35 | 3.48 | 0.0M |
| 2025-04-02 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2025-04-01 | 3.14 | 3.17 | 3.13 | 3.17 | 0.0M |
| 2025-03-28 | 2.96 | 3.02 | 2.81 | 3.02 | 0.3M |
| 2025-03-27 | 2.98 | 3.05 | 2.84 | 2.88 | 0.1M |
| 2025-03-26 | 3.07 | 3.08 | 2.93 | 2.98 | 0.2M |
| 2025-03-25 | 3.65 | 3.65 | 2.95 | 3.08 | 0.4M |
| 2025-03-24 | 3.89 | 4.13 | 3.50 | 3.54 | 0.2M |
| 2025-03-21 | 4.13 | 4.20 | 3.26 | 3.83 | 0.2M |
| 2025-03-20 | 4.24 | 4.24 | 3.87 | 3.93 | 0.2M |
| 2025-03-19 | 4.35 | 4.47 | 3.99 | 4.02 | 0.5M |
| 2025-03-18 | 4.65 | 4.65 | 4.02 | 4.27 | 0.1M |
| 2025-03-17 | 4.97 | 4.97 | 4.46 | 4.56 | 0.1M |
| 2025-03-13 | 4.85 | 4.97 | 4.76 | 4.79 | 0.0M |
| 2025-03-12 | 5.00 | 5.00 | 4.80 | 4.87 | 0.1M |
| 2025-03-11 | 5.10 | 5.10 | 4.85 | 4.91 | 0.1M |
| 2025-03-10 | 5.30 | 5.30 | 4.84 | 4.88 | 0.0M |
| 2025-03-07 | 5.30 | 5.30 | 4.86 | 5.00 | 0.1M |
| 2025-03-06 | 4.98 | 5.00 | 4.85 | 4.92 | 0.1M |
| 2025-03-05 | 5.02 | 5.02 | 4.50 | 4.75 | 0.0M |
| 2025-03-04 | 4.63 | 5.19 | 4.31 | 4.70 | 0.0M |
| 2025-03-03 | 4.51 | 4.97 | 4.51 | 4.72 | 0.1M |
| 2025-02-28 | 4.84 | 4.84 | 4.32 | 4.50 | 0.0M |
| 2025-02-27 | 5.20 | 5.20 | 4.59 | 4.62 | 0.1M |
| 2025-02-25 | 5.50 | 5.58 | 4.93 | 4.95 | 0.2M |
| 2025-02-24 | 5.65 | 5.65 | 5.23 | 5.39 | 0.0M |
| 2025-02-21 | 5.44 | 5.52 | 5.25 | 5.38 | 0.0M |
| 2025-02-20 | 5.38 | 5.69 | 5.06 | 5.33 | 0.1M |
| 2025-02-19 | 5.34 | 5.64 | 4.66 | 4.96 | 0.2M |
| 2025-02-18 | 5.96 | 5.96 | 4.95 | 5.03 | 0.2M |
| 2025-02-17 | 6.63 | 6.74 | 5.90 | 6.00 | 0.2M |
| 2025-02-14 | 6.87 | 7.59 | 6.14 | 6.77 | 0.2M |
| 2025-02-13 | 6.36 | 6.81 | 6.25 | 6.33 | 0.0M |
| 2025-02-12 | 6.38 | 6.73 | 6.35 | 6.58 | 0.0M |
| 2025-02-11 | 6.84 | 6.84 | 6.11 | 6.38 | 0.0M |
| 2025-02-10 | 6.69 | 6.91 | 6.11 | 6.53 | 0.0M |
| 2025-02-07 | 6.49 | 6.94 | 6.49 | 6.76 | 0.0M |
| 2025-02-06 | 6.93 | 6.93 | 6.35 | 6.79 | 0.0M |
| 2025-02-05 | 6.91 | 6.98 | 6.62 | 6.88 | 0.0M |
| 2025-02-04 | 6.83 | 6.98 | 6.68 | 6.77 | 0.0M |
| 2025-02-03 | 7.19 | 7.19 | 6.65 | 6.83 | 0.0M |
| 2025-02-01 | 7.10 | 7.20 | 6.77 | 6.93 | 0.0M |
| 2025-01-31 | 6.78 | 7.00 | 6.70 | 6.96 | 0.0M |
| 2025-01-30 | 6.75 | 7.20 | 6.70 | 6.78 | 0.0M |
| 2025-01-29 | 6.84 | 7.09 | 6.68 | 6.85 | 0.0M |
| 2025-01-28 | 6.85 | 6.85 | 6.55 | 6.76 | 0.0M |
| 2025-01-27 | 7.00 | 7.05 | 6.72 | 6.81 | 0.0M |
| 2025-01-24 | 7.32 | 7.32 | 6.61 | 6.89 | 0.0M |
| 2025-01-23 | 7.00 | 7.19 | 6.80 | 7.05 | 0.0M |
| 2025-01-22 | 7.02 | 7.02 | 6.72 | 6.93 | 0.0M |
| 2025-01-21 | 7.05 | 7.50 | 6.73 | 6.85 | 0.1M |
| 2025-01-20 | 6.77 | 6.95 | 6.59 | 6.90 | 0.0M |
| 2025-01-17 | 6.77 | 6.89 | 6.56 | 6.64 | 0.0M |
| 2025-01-16 | 6.88 | 6.88 | 6.55 | 6.64 | 0.0M |
| 2025-01-15 | 6.71 | 6.78 | 6.55 | 6.69 | 0.0M |
| 2025-01-14 | 6.38 | 6.72 | 6.38 | 6.71 | 0.0M |
| 2025-01-13 | 6.90 | 6.90 | 6.51 | 6.67 | 0.0M |
| 2025-01-10 | 6.89 | 7.03 | 6.70 | 6.87 | 0.0M |
| 2025-01-09 | 6.77 | 6.81 | 6.70 | 6.75 | 0.0M |
| 2025-01-08 | 6.87 | 6.87 | 6.40 | 6.61 | 0.0M |
| 2025-01-07 | 6.95 | 6.95 | 6.11 | 6.56 | 0.0M |
| 2025-01-06 | 6.96 | 7.08 | 6.77 | 6.93 | 0.0M |
| 2025-01-03 | 6.80 | 6.96 | 6.64 | 6.86 | 0.0M |
| 2025-01-02 | 7.08 | 7.08 | 6.80 | 6.81 | 0.1M |
| 2025-01-01 | 6.89 | 6.99 | 6.59 | 6.93 | 0.0M |