3.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.63 | 3.68 | 3.62 | 3.65 | 2,166.4K |
| 09:35 | 3.66 | 3.67 | 3.66 | 3.66 | 497.1K |
| 09:40 | 3.67 | 3.68 | 3.66 | 3.67 | 539.5K |
| 09:45 | 3.67 | 3.68 | 3.66 | 3.67 | 541.9K |
| 09:50 | 3.67 | 3.68 | 3.67 | 3.67 | 331.1K |
| 09:55 | 3.67 | 3.67 | 3.66 | 3.67 | 83.1K |
| 10:00 | 3.67 | 3.67 | 3.66 | 3.67 | 55.2K |
| 10:05 | 3.66 | 3.67 | 3.65 | 3.66 | 245.4K |
| 10:10 | 3.66 | 3.66 | 3.65 | 3.66 | 464.2K |
| 10:15 | 3.66 | 3.67 | 3.65 | 3.67 | 171.8K |
| 10:20 | 3.67 | 3.67 | 3.65 | 3.65 | 313.8K |
| 10:25 | 3.67 | 3.67 | 3.65 | 3.66 | 65.3K |
| 10:30 | 3.67 | 3.68 | 3.66 | 3.67 | 602.8K |
| 10:35 | 3.68 | 3.68 | 3.66 | 3.67 | 281.4K |
| 10:40 | 3.67 | 3.67 | 3.66 | 3.67 | 59.3K |
| 10:45 | 3.67 | 3.67 | 3.66 | 3.66 | 77.6K |
| 10:50 | 3.67 | 3.68 | 3.66 | 3.67 | 173.0K |
| 10:55 | 3.67 | 3.68 | 3.67 | 3.68 | 87.2K |
| 11:00 | 3.67 | 3.68 | 3.67 | 3.68 | 98.3K |
| 11:05 | 3.68 | 3.68 | 3.67 | 3.68 | 116.2K |
| 11:10 | 3.67 | 3.68 | 3.67 | 3.68 | 47.4K |
| 11:15 | 3.67 | 3.68 | 3.66 | 3.68 | 298.8K |
| 11:20 | 3.68 | 3.69 | 3.68 | 3.68 | 511.2K |
| 11:25 | 3.68 | 3.69 | 3.68 | 3.69 | 51.3K |
| 13:00 | 3.69 | 3.69 | 3.67 | 3.67 | 531.5K |
| 13:05 | 3.67 | 3.68 | 3.67 | 3.67 | 17.9K |
| 13:10 | 3.67 | 3.68 | 3.67 | 3.67 | 425.9K |
| 13:15 | 3.67 | 3.68 | 3.66 | 3.66 | 260.0K |
| 13:20 | 3.66 | 3.67 | 3.65 | 3.67 | 194.4K |
| 13:25 | 3.66 | 3.66 | 3.66 | 3.66 | 153.7K |
| 13:30 | 3.66 | 3.67 | 3.66 | 3.66 | 104.9K |
| 13:35 | 3.67 | 3.67 | 3.66 | 3.66 | 9.3K |
| 13:40 | 3.67 | 3.67 | 3.66 | 3.66 | 49.1K |
| 13:45 | 3.67 | 3.67 | 3.66 | 3.66 | 43.0K |
| 13:50 | 3.67 | 3.68 | 3.66 | 3.68 | 492.1K |
| 13:55 | 3.68 | 3.69 | 3.68 | 3.69 | 75.1K |
| 14:00 | 3.68 | 3.69 | 3.68 | 3.68 | 86.1K |
| 14:05 | 3.68 | 3.69 | 3.68 | 3.68 | 163.7K |
| 14:10 | 3.68 | 3.68 | 3.67 | 3.67 | 82.4K |
| 14:15 | 3.67 | 3.68 | 3.67 | 3.68 | 121.4K |
| 14:20 | 3.67 | 3.68 | 3.67 | 3.68 | 93.4K |
| 14:25 | 3.69 | 3.69 | 3.67 | 3.68 | 157.1K |
| 14:30 | 3.69 | 3.71 | 3.69 | 3.71 | 1,245.8K |
| 14:35 | 3.70 | 3.71 | 3.70 | 3.71 | 59.4K |
| 14:40 | 3.71 | 3.71 | 3.69 | 3.69 | 302.2K |
| 14:45 | 3.70 | 3.71 | 3.69 | 3.70 | 194.6K |
| 14:50 | 3.70 | 3.71 | 3.70 | 3.70 | 320.3K |
| 14:55 | 3.71 | 3.71 | 3.70 | 3.70 | 114.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.72 | 3.84 | 3.71 | 3.80 | 14.1M |
| 2025-09-25 | 3.71 | 3.80 | 3.70 | 3.75 | 13.5M |
| 2025-09-24 | 3.63 | 3.71 | 3.62 | 3.71 | 13.5M |
| 2025-09-23 | 3.73 | 3.76 | 3.55 | 3.64 | 26.0M |
| 2025-09-22 | 3.68 | 3.78 | 3.67 | 3.74 | 14.0M |
| 2025-09-19 | 3.71 | 3.76 | 3.68 | 3.68 | 20.5M |
| 2025-09-18 | 3.87 | 3.93 | 3.69 | 3.69 | 34.4M |
| 2025-09-17 | 3.98 | 3.98 | 3.87 | 3.88 | 18.8M |
| 2025-09-16 | 3.92 | 3.99 | 3.91 | 3.98 | 14.6M |
| 2025-09-15 | 3.96 | 3.97 | 3.87 | 3.92 | 17.9M |
| 2025-09-12 | 4.00 | 4.02 | 3.95 | 3.97 | 16.7M |
| 2025-09-11 | 4.01 | 4.04 | 3.96 | 4.01 | 16.1M |
| 2025-09-10 | 4.04 | 4.09 | 3.99 | 4.00 | 20.3M |
| 2025-09-09 | 4.03 | 4.15 | 4.02 | 4.07 | 24.2M |
| 2025-09-08 | 4.01 | 4.06 | 3.97 | 4.03 | 17.1M |
| 2025-09-05 | 3.96 | 4.08 | 3.84 | 4.03 | 27.0M |
| 2025-09-04 | 3.98 | 4.02 | 3.84 | 3.94 | 25.3M |
| 2025-09-03 | 4.05 | 4.08 | 3.92 | 3.99 | 27.9M |
| 2025-09-02 | 4.20 | 4.23 | 4.03 | 4.04 | 42.3M |
| 2025-09-01 | 4.04 | 4.25 | 4.03 | 4.24 | 34.5M |
| 2025-08-29 | 3.88 | 4.10 | 3.86 | 4.06 | 47.0M |
| 2025-08-28 | 3.90 | 3.97 | 3.73 | 3.90 | 45.9M |
| 2025-08-27 | 3.91 | 4.04 | 3.80 | 3.85 | 76.5M |
| 2025-08-26 | 3.85 | 3.85 | 3.82 | 3.85 | 22.0M |
| 2025-08-25 | 3.62 | 3.73 | 3.62 | 3.67 | 24.7M |
| 2025-08-22 | 3.61 | 3.69 | 3.59 | 3.63 | 23.6M |
| 2025-08-21 | 3.53 | 3.70 | 3.52 | 3.64 | 40.3M |
| 2025-08-20 | 3.50 | 3.54 | 3.48 | 3.52 | 14.2M |
| 2025-08-19 | 3.47 | 3.57 | 3.44 | 3.52 | 21.5M |
| 2025-08-18 | 3.46 | 3.51 | 3.45 | 3.46 | 17.3M |
| 2025-08-15 | 3.35 | 3.45 | 3.33 | 3.45 | 14.9M |
| 2025-08-14 | 3.44 | 3.45 | 3.35 | 3.36 | 15.6M |
| 2025-08-13 | 3.44 | 3.49 | 3.43 | 3.45 | 12.9M |
| 2025-08-12 | 3.46 | 3.47 | 3.42 | 3.45 | 13.3M |
| 2025-08-11 | 3.46 | 3.49 | 3.45 | 3.46 | 13.2M |
| 2025-08-08 | 3.49 | 3.49 | 3.43 | 3.47 | 17.4M |
| 2025-08-07 | 3.41 | 3.52 | 3.40 | 3.49 | 27.1M |
| 2025-08-06 | 3.37 | 3.43 | 3.34 | 3.41 | 18.3M |
| 2025-08-05 | 3.35 | 3.42 | 3.34 | 3.39 | 13.9M |
| 2025-08-04 | 3.32 | 3.36 | 3.31 | 3.34 | 13.3M |
| 2025-08-01 | 3.27 | 3.33 | 3.27 | 3.32 | 9.0M |
| 2025-07-31 | 3.28 | 3.31 | 3.26 | 3.28 | 10.7M |
| 2025-07-30 | 3.33 | 3.34 | 3.27 | 3.28 | 15.7M |
| 2025-07-29 | 3.33 | 3.35 | 3.31 | 3.34 | 11.9M |
| 2025-07-28 | 3.36 | 3.37 | 3.33 | 3.34 | 11.1M |
| 2025-07-25 | 3.35 | 3.36 | 3.32 | 3.35 | 13.7M |
| 2025-07-24 | 3.36 | 3.40 | 3.34 | 3.36 | 15.2M |
| 2025-07-23 | 3.39 | 3.43 | 3.36 | 3.37 | 13.4M |
| 2025-07-22 | 3.44 | 3.49 | 3.39 | 3.41 | 17.9M |
| 2025-07-21 | 3.42 | 3.49 | 3.39 | 3.46 | 18.7M |
| 2025-07-18 | 3.38 | 3.46 | 3.38 | 3.39 | 18.6M |
| 2025-07-17 | 3.37 | 3.40 | 3.35 | 3.39 | 18.6M |
| 2025-07-16 | 3.30 | 3.43 | 3.29 | 3.39 | 31.6M |
| 2025-07-15 | 3.29 | 3.32 | 3.26 | 3.27 | 10.7M |
| 2025-07-14 | 3.33 | 3.33 | 3.28 | 3.30 | 10.7M |
| 2025-07-11 | 3.33 | 3.34 | 3.30 | 3.33 | 10.6M |
| 2025-07-10 | 3.32 | 3.36 | 3.31 | 3.32 | 10.3M |
| 2025-07-09 | 3.34 | 3.35 | 3.29 | 3.33 | 14.4M |
| 2025-07-08 | 3.34 | 3.36 | 3.32 | 3.34 | 11.0M |
| 2025-07-07 | 3.35 | 3.36 | 3.31 | 3.34 | 8.9M |
| 2025-07-04 | 3.45 | 3.46 | 3.35 | 3.35 | 19.1M |
| 2025-07-03 | 3.38 | 3.51 | 3.38 | 3.46 | 21.1M |
| 2025-07-02 | 3.40 | 3.45 | 3.37 | 3.40 | 15.3M |
| 2025-07-01 | 3.43 | 3.47 | 3.39 | 3.44 | 16.8M |
| 2025-06-30 | 3.32 | 3.41 | 3.32 | 3.41 | 16.7M |
| 2025-06-27 | 3.30 | 3.35 | 3.29 | 3.32 | 13.2M |
| 2025-06-26 | 3.38 | 3.39 | 3.27 | 3.29 | 21.8M |
| 2025-06-25 | 3.40 | 3.43 | 3.36 | 3.38 | 15.9M |
| 2025-06-24 | 3.37 | 3.47 | 3.35 | 3.41 | 14.6M |
| 2025-06-23 | 3.23 | 3.36 | 3.23 | 3.35 | 14.8M |
| 2025-06-20 | 3.38 | 3.42 | 3.27 | 3.30 | 21.3M |
| 2025-06-19 | 3.46 | 3.48 | 3.38 | 3.40 | 15.2M |
| 2025-06-18 | 3.54 | 3.58 | 3.44 | 3.46 | 16.4M |
| 2025-06-17 | 3.49 | 3.61 | 3.47 | 3.56 | 19.9M |
| 2025-06-16 | 3.40 | 3.51 | 3.38 | 3.49 | 17.3M |
| 2025-06-13 | 3.56 | 3.58 | 3.41 | 3.42 | 25.7M |
| 2025-06-12 | 3.56 | 3.67 | 3.54 | 3.58 | 22.8M |
| 2025-06-11 | 3.53 | 3.59 | 3.52 | 3.54 | 18.3M |
| 2025-06-10 | 3.64 | 3.69 | 3.48 | 3.55 | 30.1M |
| 2025-06-09 | 3.59 | 3.69 | 3.56 | 3.63 | 25.6M |
| 2025-06-06 | 3.51 | 3.60 | 3.51 | 3.60 | 21.8M |
| 2025-06-05 | 3.51 | 3.63 | 3.50 | 3.53 | 25.0M |
| 2025-06-04 | 3.50 | 3.59 | 3.50 | 3.52 | 29.2M |
| 2025-06-03 | 3.65 | 3.71 | 3.52 | 3.53 | 37.3M |
| 2025-05-30 | 3.53 | 3.74 | 3.52 | 3.69 | 44.7M |
| 2025-05-29 | 3.59 | 3.69 | 3.52 | 3.56 | 52.1M |
| 2025-05-28 | 3.47 | 3.64 | 3.43 | 3.64 | 53.8M |
| 2025-05-27 | 3.29 | 3.47 | 3.27 | 3.47 | 46.8M |
| 2025-05-26 | 3.20 | 3.32 | 3.20 | 3.30 | 28.5M |
| 2025-05-23 | 3.31 | 3.36 | 3.18 | 3.21 | 35.9M |
| 2025-05-22 | 3.37 | 3.45 | 3.30 | 3.30 | 52.2M |
| 2025-05-21 | 3.19 | 3.37 | 3.19 | 3.37 | 47.0M |
| 2025-05-20 | 3.17 | 3.31 | 3.17 | 3.21 | 43.2M |
| 2025-05-19 | 3.13 | 3.22 | 3.11 | 3.22 | 42.0M |
| 2025-05-16 | 3.14 | 3.17 | 3.03 | 3.07 | 46.9M |
| 2025-05-15 | 3.23 | 3.23 | 3.14 | 3.19 | 52.7M |
| 2025-05-14 | 2.99 | 3.14 | 2.96 | 3.14 | 49.9M |
| 2025-05-13 | 3.10 | 3.20 | 2.94 | 2.99 | 61.6M |
| 2025-05-12 | 2.92 | 3.05 | 2.89 | 3.05 | 31.0M |
| 2025-05-09 | 2.84 | 2.98 | 2.80 | 2.90 | 47.0M |
| 2025-05-08 | 2.85 | 2.90 | 2.79 | 2.85 | 66.8M |
| 2025-05-07 | 2.70 | 2.76 | 2.66 | 2.76 | 38.9M |
| 2025-05-06 | 2.52 | 2.63 | 2.50 | 2.63 | 52.6M |
| 2025-04-30 | 2.42 | 2.53 | 2.42 | 2.50 | 93.6M |
| 2025-04-28 | 2.65 | 2.69 | 2.54 | 2.55 | 36.8M |
| 2025-04-25 | 2.73 | 2.78 | 2.64 | 2.69 | 29.8M |
| 2025-04-24 | 2.86 | 2.87 | 2.73 | 2.74 | 28.9M |
| 2025-04-23 | 2.84 | 2.93 | 2.84 | 2.85 | 26.0M |
| 2025-04-22 | 2.95 | 2.97 | 2.82 | 2.85 | 38.1M |
| 2025-04-21 | 2.95 | 2.98 | 2.89 | 2.98 | 22.6M |
| 2025-04-18 | 2.99 | 3.02 | 2.93 | 2.95 | 20.3M |
| 2025-04-17 | 3.02 | 3.03 | 2.98 | 2.99 | 21.7M |
| 2025-04-16 | 3.05 | 3.08 | 2.95 | 3.00 | 29.5M |
| 2025-04-15 | 3.19 | 3.21 | 3.05 | 3.09 | 43.2M |
| 2025-04-14 | 3.20 | 3.33 | 3.14 | 3.23 | 71.9M |
| 2025-04-11 | 2.80 | 3.11 | 2.75 | 3.11 | 45.3M |
| 2025-04-10 | 2.76 | 2.90 | 2.76 | 2.83 | 28.2M |
| 2025-04-09 | 2.60 | 2.73 | 2.40 | 2.72 | 34.1M |
| 2025-04-08 | 2.63 | 2.78 | 2.59 | 2.67 | 39.0M |
| 2025-04-07 | 3.03 | 3.03 | 2.81 | 2.81 | 20.2M |
| 2025-04-03 | 3.12 | 3.17 | 3.10 | 3.12 | 14.7M |
| 2025-04-02 | 3.18 | 3.20 | 3.14 | 3.14 | 14.0M |
| 2025-04-01 | 3.13 | 3.23 | 3.12 | 3.17 | 18.2M |
| 2025-03-31 | 3.15 | 3.16 | 3.08 | 3.14 | 24.0M |
| 2025-03-28 | 3.25 | 3.28 | 3.17 | 3.18 | 27.0M |
| 2025-03-27 | 3.28 | 3.30 | 3.22 | 3.27 | 22.6M |
| 2025-03-26 | 3.25 | 3.34 | 3.22 | 3.30 | 23.4M |
| 2025-03-25 | 3.28 | 3.31 | 3.21 | 3.25 | 28.7M |
| 2025-03-24 | 3.51 | 3.55 | 3.24 | 3.30 | 65.7M |
| 2025-03-21 | 3.67 | 3.68 | 3.56 | 3.59 | 28.7M |
| 2025-03-20 | 3.70 | 3.74 | 3.67 | 3.68 | 26.6M |
| 2025-03-19 | 3.73 | 3.74 | 3.67 | 3.68 | 28.6M |
| 2025-03-18 | 3.75 | 3.82 | 3.71 | 3.75 | 37.0M |
| 2025-03-17 | 3.64 | 3.85 | 3.64 | 3.75 | 52.6M |
| 2025-03-14 | 3.55 | 3.67 | 3.53 | 3.65 | 30.6M |
| 2025-03-13 | 3.72 | 3.73 | 3.56 | 3.59 | 40.6M |
| 2025-03-12 | 3.63 | 3.79 | 3.63 | 3.75 | 47.5M |
| 2025-03-11 | 3.58 | 3.65 | 3.52 | 3.63 | 24.1M |
| 2025-03-10 | 3.60 | 3.65 | 3.56 | 3.60 | 21.8M |
| 2025-03-07 | 3.69 | 3.74 | 3.60 | 3.61 | 29.1M |
| 2025-03-06 | 3.65 | 3.73 | 3.62 | 3.70 | 30.7M |
| 2025-03-05 | 3.73 | 3.74 | 3.59 | 3.64 | 24.0M |
| 2025-03-04 | 3.57 | 3.69 | 3.55 | 3.69 | 26.7M |
| 2025-03-03 | 3.66 | 3.69 | 3.57 | 3.59 | 32.7M |
| 2025-02-28 | 3.81 | 3.82 | 3.65 | 3.66 | 37.4M |
| 2025-02-27 | 3.93 | 3.94 | 3.75 | 3.82 | 48.1M |
| 2025-02-26 | 3.98 | 4.01 | 3.86 | 3.93 | 60.0M |
| 2025-02-25 | 3.78 | 4.19 | 3.72 | 3.99 | 97.2M |
| 2025-02-24 | 3.75 | 3.82 | 3.66 | 3.82 | 61.0M |
| 2025-02-21 | 3.72 | 3.76 | 3.56 | 3.74 | 73.5M |
| 2025-02-20 | 3.72 | 3.83 | 3.70 | 3.78 | 76.3M |
| 2025-02-19 | 3.86 | 3.92 | 3.80 | 3.91 | 56.3M |
| 2025-02-18 | 4.00 | 4.08 | 3.80 | 3.82 | 90.9M |
| 2025-02-17 | 3.68 | 3.98 | 3.66 | 3.98 | 52.6M |
| 2025-02-14 | 3.74 | 3.74 | 3.62 | 3.62 | 31.4M |
| 2025-02-13 | 3.80 | 3.81 | 3.68 | 3.73 | 33.9M |
| 2025-02-12 | 3.74 | 3.79 | 3.71 | 3.78 | 36.8M |
| 2025-02-11 | 3.87 | 3.88 | 3.73 | 3.74 | 56.9M |
| 2025-02-10 | 3.67 | 3.89 | 3.65 | 3.88 | 62.4M |
| 2025-02-07 | 3.57 | 3.70 | 3.57 | 3.65 | 53.7M |
| 2025-02-06 | 3.52 | 3.60 | 3.42 | 3.56 | 58.3M |
| 2025-02-05 | 3.34 | 3.57 | 3.31 | 3.53 | 72.5M |
| 2025-01-27 | 3.28 | 3.35 | 3.26 | 3.27 | 55.9M |
| 2025-01-24 | 3.26 | 3.31 | 3.18 | 3.27 | 72.5M |
| 2025-01-23 | 3.39 | 3.52 | 3.30 | 3.32 | 121.1M |
| 2025-01-22 | 3.39 | 3.75 | 3.39 | 3.59 | 138.8M |
| 2025-01-21 | 3.77 | 3.77 | 3.77 | 3.77 | 6.3M |
| 2025-01-20 | 4.19 | 4.19 | 4.19 | 4.19 | 11.3M |
| 2025-01-17 | 4.61 | 4.71 | 4.59 | 4.65 | 15.9M |
| 2025-01-16 | 4.68 | 4.73 | 4.57 | 4.64 | 17.8M |
| 2025-01-15 | 4.64 | 4.68 | 4.54 | 4.60 | 16.7M |
| 2025-01-14 | 4.39 | 4.64 | 4.37 | 4.64 | 20.3M |
| 2025-01-13 | 4.31 | 4.39 | 4.19 | 4.37 | 16.5M |
| 2025-01-10 | 4.58 | 4.62 | 4.37 | 4.39 | 16.1M |
| 2025-01-09 | 4.50 | 4.62 | 4.49 | 4.58 | 16.9M |
| 2025-01-08 | 4.48 | 4.55 | 4.35 | 4.53 | 23.6M |
| 2025-01-07 | 4.29 | 4.51 | 4.29 | 4.51 | 24.2M |
| 2025-01-06 | 4.35 | 4.41 | 4.21 | 4.28 | 18.2M |
| 2025-01-03 | 4.66 | 4.67 | 4.37 | 4.41 | 26.8M |
| 2025-01-02 | 4.70 | 4.80 | 4.58 | 4.61 | 22.8M |