3.51
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.36 | 3.40 | 3.33 | 3.40 | 2,971.0K |
| 09:35 | 3.39 | 3.40 | 3.36 | 3.37 | 858.7K |
| 09:40 | 3.38 | 3.41 | 3.38 | 3.41 | 1,274.1K |
| 09:45 | 3.41 | 3.42 | 3.40 | 3.42 | 1,081.4K |
| 09:50 | 3.42 | 3.42 | 3.39 | 3.39 | 567.2K |
| 09:55 | 3.40 | 3.41 | 3.39 | 3.41 | 264.0K |
| 10:00 | 3.41 | 3.41 | 3.39 | 3.40 | 339.2K |
| 10:05 | 3.40 | 3.40 | 3.38 | 3.38 | 400.8K |
| 10:10 | 3.38 | 3.39 | 3.38 | 3.39 | 179.1K |
| 10:15 | 3.39 | 3.39 | 3.38 | 3.38 | 79.2K |
| 10:20 | 3.38 | 3.38 | 3.37 | 3.37 | 246.5K |
| 10:25 | 3.38 | 3.38 | 3.37 | 3.37 | 550.7K |
| 10:30 | 3.37 | 3.40 | 3.37 | 3.40 | 742.7K |
| 10:35 | 3.40 | 3.40 | 3.39 | 3.40 | 64.3K |
| 10:40 | 3.39 | 3.40 | 3.38 | 3.39 | 321.2K |
| 10:45 | 3.39 | 3.40 | 3.38 | 3.40 | 136.9K |
| 10:50 | 3.40 | 3.40 | 3.39 | 3.39 | 225.1K |
| 10:55 | 3.40 | 3.40 | 3.39 | 3.40 | 79.2K |
| 11:00 | 3.40 | 3.40 | 3.39 | 3.40 | 90.4K |
| 11:05 | 3.40 | 3.40 | 3.39 | 3.39 | 75.3K |
| 11:10 | 3.40 | 3.40 | 3.39 | 3.39 | 89.0K |
| 11:15 | 3.39 | 3.39 | 3.38 | 3.38 | 617.2K |
| 11:20 | 3.38 | 3.39 | 3.38 | 3.39 | 83.8K |
| 11:25 | 3.38 | 3.39 | 3.38 | 3.38 | 229.1K |
| 13:00 | 3.38 | 3.39 | 3.38 | 3.38 | 197.8K |
| 13:05 | 3.38 | 3.38 | 3.37 | 3.38 | 266.2K |
| 13:10 | 3.38 | 3.38 | 3.37 | 3.37 | 91.3K |
| 13:15 | 3.37 | 3.39 | 3.37 | 3.38 | 184.1K |
| 13:20 | 3.38 | 3.39 | 3.37 | 3.38 | 220.1K |
| 13:25 | 3.37 | 3.38 | 3.37 | 3.38 | 156.1K |
| 13:30 | 3.37 | 3.38 | 3.37 | 3.38 | 86.3K |
| 13:35 | 3.37 | 3.38 | 3.37 | 3.38 | 236.8K |
| 13:40 | 3.37 | 3.39 | 3.37 | 3.38 | 152.9K |
| 13:45 | 3.39 | 3.39 | 3.38 | 3.39 | 173.9K |
| 13:50 | 3.39 | 3.39 | 3.38 | 3.38 | 121.6K |
| 13:55 | 3.38 | 3.39 | 3.38 | 3.38 | 142.1K |
| 14:00 | 3.38 | 3.39 | 3.38 | 3.39 | 212.5K |
| 14:05 | 3.38 | 3.39 | 3.38 | 3.38 | 22.5K |
| 14:10 | 3.38 | 3.39 | 3.38 | 3.38 | 199.2K |
| 14:15 | 3.39 | 3.39 | 3.38 | 3.39 | 64.3K |
| 14:20 | 3.39 | 3.41 | 3.38 | 3.40 | 688.3K |
| 14:25 | 3.40 | 3.40 | 3.39 | 3.39 | 121.3K |
| 14:30 | 3.39 | 3.40 | 3.39 | 3.40 | 108.6K |
| 14:35 | 3.39 | 3.40 | 3.39 | 3.39 | 143.6K |
| 14:40 | 3.39 | 3.40 | 3.39 | 3.39 | 314.7K |
| 14:45 | 3.39 | 3.41 | 3.39 | 3.41 | 385.7K |
| 14:50 | 3.40 | 3.40 | 3.39 | 3.40 | 836.3K |
| 14:55 | 3.39 | 3.41 | 3.39 | 3.40 | 140.1K |
| 15:40 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.39 | 3.53 | 3.31 | 3.51 | 25.3M |
| 2025-09-26 | 3.32 | 3.44 | 3.29 | 3.39 | 17.7M |
| 2025-09-25 | 3.41 | 3.43 | 3.34 | 3.35 | 13.3M |
| 2025-09-24 | 3.36 | 3.43 | 3.33 | 3.41 | 17.3M |
| 2025-09-23 | 3.44 | 3.45 | 3.25 | 3.34 | 24.7M |
| 2025-09-22 | 3.48 | 3.50 | 3.41 | 3.44 | 18.3M |
| 2025-09-19 | 3.64 | 3.65 | 3.50 | 3.51 | 23.1M |
| 2025-09-18 | 3.73 | 3.74 | 3.56 | 3.61 | 32.6M |
| 2025-09-17 | 3.75 | 3.76 | 3.66 | 3.67 | 31.5M |
| 2025-09-16 | 3.53 | 3.79 | 3.51 | 3.74 | 58.4M |
| 2025-09-15 | 3.54 | 3.56 | 3.49 | 3.53 | 16.9M |
| 2025-09-12 | 3.57 | 3.61 | 3.53 | 3.53 | 23.9M |
| 2025-09-11 | 3.56 | 3.57 | 3.47 | 3.57 | 21.7M |
| 2025-09-10 | 3.53 | 3.58 | 3.50 | 3.55 | 17.6M |
| 2025-09-09 | 3.57 | 3.58 | 3.49 | 3.53 | 24.3M |
| 2025-09-08 | 3.43 | 3.56 | 3.42 | 3.56 | 34.6M |
| 2025-09-05 | 3.40 | 3.43 | 3.32 | 3.43 | 23.0M |
| 2025-09-04 | 3.40 | 3.46 | 3.37 | 3.39 | 31.2M |
| 2025-09-03 | 3.51 | 3.52 | 3.36 | 3.37 | 27.3M |
| 2025-09-02 | 3.52 | 3.55 | 3.42 | 3.51 | 38.9M |
| 2025-09-01 | 3.46 | 3.56 | 3.45 | 3.53 | 44.4M |
| 2025-08-29 | 3.65 | 3.67 | 3.50 | 3.51 | 77.7M |
| 2025-08-28 | 3.41 | 3.52 | 3.29 | 3.50 | 38.3M |
| 2025-08-27 | 3.50 | 3.52 | 3.38 | 3.41 | 34.7M |
| 2025-08-26 | 3.43 | 3.51 | 3.41 | 3.49 | 25.7M |
| 2025-08-25 | 3.44 | 3.50 | 3.41 | 3.44 | 24.9M |
| 2025-08-22 | 3.46 | 3.47 | 3.39 | 3.44 | 22.2M |
| 2025-08-21 | 3.44 | 3.49 | 3.42 | 3.46 | 22.4M |
| 2025-08-20 | 3.39 | 3.43 | 3.37 | 3.43 | 19.0M |
| 2025-08-19 | 3.36 | 3.43 | 3.31 | 3.41 | 29.3M |
| 2025-08-18 | 3.28 | 3.40 | 3.27 | 3.36 | 33.0M |
| 2025-08-15 | 3.22 | 3.28 | 3.21 | 3.24 | 18.1M |
| 2025-08-14 | 3.34 | 3.37 | 3.23 | 3.23 | 26.0M |
| 2025-08-13 | 3.38 | 3.40 | 3.33 | 3.34 | 19.7M |
| 2025-08-12 | 3.39 | 3.41 | 3.34 | 3.38 | 20.3M |
| 2025-08-11 | 3.39 | 3.40 | 3.36 | 3.38 | 20.6M |
| 2025-08-08 | 3.38 | 3.40 | 3.33 | 3.36 | 17.2M |
| 2025-08-07 | 3.38 | 3.42 | 3.37 | 3.39 | 20.9M |
| 2025-08-06 | 3.41 | 3.42 | 3.35 | 3.39 | 23.3M |
| 2025-08-05 | 3.35 | 3.43 | 3.35 | 3.40 | 26.6M |
| 2025-08-04 | 3.33 | 3.35 | 3.28 | 3.33 | 18.8M |
| 2025-08-01 | 3.29 | 3.34 | 3.29 | 3.32 | 21.0M |
| 2025-07-31 | 3.36 | 3.40 | 3.27 | 3.28 | 30.6M |
| 2025-07-30 | 3.36 | 3.39 | 3.31 | 3.36 | 24.9M |
| 2025-07-29 | 3.39 | 3.44 | 3.30 | 3.39 | 35.0M |
| 2025-07-28 | 3.29 | 3.40 | 3.28 | 3.39 | 58.1M |
| 2025-07-25 | 3.40 | 3.52 | 3.28 | 3.33 | 96.9M |
| 2025-07-24 | 3.82 | 3.87 | 3.80 | 3.84 | 21.3M |
| 2025-07-23 | 3.86 | 3.91 | 3.80 | 3.81 | 23.8M |
| 2025-07-22 | 3.88 | 3.90 | 3.83 | 3.86 | 23.6M |
| 2025-07-21 | 3.78 | 3.88 | 3.76 | 3.88 | 27.5M |
| 2025-07-18 | 3.81 | 3.83 | 3.74 | 3.77 | 22.3M |
| 2025-07-17 | 3.74 | 3.91 | 3.73 | 3.80 | 34.0M |
| 2025-07-16 | 3.70 | 3.74 | 3.66 | 3.74 | 16.5M |
| 2025-07-15 | 3.78 | 3.79 | 3.65 | 3.69 | 22.0M |
| 2025-07-14 | 3.83 | 3.86 | 3.72 | 3.78 | 32.7M |
| 2025-07-11 | 3.81 | 3.87 | 3.77 | 3.83 | 21.5M |
| 2025-07-10 | 3.78 | 3.83 | 3.76 | 3.82 | 18.5M |
| 2025-07-09 | 3.83 | 3.88 | 3.79 | 3.80 | 24.3M |
| 2025-07-08 | 3.83 | 3.85 | 3.78 | 3.84 | 19.0M |
| 2025-07-07 | 3.79 | 3.83 | 3.74 | 3.83 | 21.9M |
| 2025-07-04 | 3.90 | 3.92 | 3.78 | 3.80 | 20.5M |
| 2025-07-03 | 3.80 | 3.90 | 3.80 | 3.89 | 29.2M |
| 2025-07-02 | 3.85 | 3.87 | 3.78 | 3.80 | 22.3M |
| 2025-07-01 | 3.82 | 3.87 | 3.80 | 3.86 | 30.5M |
| 2025-06-30 | 3.79 | 3.80 | 3.76 | 3.80 | 18.6M |
| 2025-06-27 | 3.73 | 3.82 | 3.73 | 3.78 | 26.2M |
| 2025-06-26 | 3.74 | 3.77 | 3.69 | 3.72 | 18.3M |
| 2025-06-25 | 3.74 | 3.80 | 3.70 | 3.74 | 25.8M |
| 2025-06-24 | 3.67 | 3.78 | 3.67 | 3.74 | 23.5M |
| 2025-06-23 | 3.53 | 3.69 | 3.49 | 3.66 | 20.8M |
| 2025-06-20 | 3.61 | 3.65 | 3.55 | 3.58 | 16.3M |
| 2025-06-19 | 3.67 | 3.69 | 3.58 | 3.59 | 24.8M |
| 2025-06-18 | 3.76 | 3.77 | 3.67 | 3.67 | 24.2M |
| 2025-06-17 | 3.65 | 3.79 | 3.65 | 3.76 | 41.9M |
| 2025-06-16 | 3.60 | 3.68 | 3.58 | 3.65 | 21.2M |
| 2025-06-13 | 3.68 | 3.69 | 3.58 | 3.60 | 30.4M |
| 2025-06-12 | 3.75 | 3.78 | 3.68 | 3.70 | 28.9M |
| 2025-06-11 | 3.76 | 3.82 | 3.73 | 3.75 | 31.3M |
| 2025-06-10 | 3.84 | 3.87 | 3.70 | 3.75 | 53.1M |
| 2025-06-09 | 3.88 | 3.92 | 3.83 | 3.87 | 52.6M |
| 2025-06-06 | 3.87 | 4.07 | 3.83 | 3.91 | 65.0M |
| 2025-06-05 | 3.97 | 4.02 | 3.81 | 3.91 | 113.1M |
| 2025-06-04 | 3.69 | 4.38 | 3.69 | 4.21 | 155.1M |
| 2025-06-03 | 3.70 | 3.86 | 3.63 | 3.65 | 52.3M |
| 2025-05-29 | 3.56 | 3.60 | 3.49 | 3.55 | 7.5M |
| 2025-05-28 | 3.60 | 3.62 | 3.50 | 3.54 | 9.2M |
| 2025-05-27 | 3.50 | 3.61 | 3.50 | 3.58 | 8.0M |
| 2025-05-26 | 3.52 | 3.60 | 3.48 | 3.52 | 8.2M |
| 2025-05-23 | 3.57 | 3.59 | 3.46 | 3.53 | 11.4M |
| 2025-05-22 | 3.69 | 3.69 | 3.59 | 3.59 | 9.7M |
| 2025-05-21 | 3.68 | 3.70 | 3.58 | 3.70 | 12.7M |
| 2025-05-20 | 3.78 | 3.79 | 3.63 | 3.68 | 16.4M |
| 2025-05-19 | 3.69 | 3.79 | 3.63 | 3.77 | 16.5M |
| 2025-05-16 | 3.58 | 3.71 | 3.55 | 3.66 | 17.9M |
| 2025-05-15 | 3.55 | 3.65 | 3.53 | 3.60 | 17.2M |
| 2025-05-14 | 3.56 | 3.57 | 3.47 | 3.52 | 14.2M |
| 2025-05-13 | 3.52 | 3.63 | 3.50 | 3.57 | 15.8M |
| 2025-05-12 | 3.52 | 3.59 | 3.44 | 3.51 | 14.2M |
| 2025-05-09 | 3.55 | 3.72 | 3.44 | 3.45 | 26.2M |
| 2025-05-08 | 3.45 | 3.59 | 3.41 | 3.53 | 19.9M |
| 2025-05-07 | 3.43 | 3.55 | 3.41 | 3.43 | 22.6M |
| 2025-05-06 | 3.20 | 3.45 | 3.10 | 3.42 | 28.8M |
| 2025-04-30 | 3.06 | 3.22 | 3.00 | 3.18 | 25.0M |
| 2025-04-29 | 2.99 | 3.07 | 2.93 | 3.02 | 27.7M |
| 2025-04-28 | 2.78 | 2.83 | 2.62 | 2.80 | 12.1M |
| 2025-04-25 | 2.76 | 2.81 | 2.74 | 2.77 | 6.8M |
| 2025-04-24 | 2.87 | 2.89 | 2.72 | 2.77 | 12.4M |
| 2025-04-23 | 2.89 | 2.92 | 2.85 | 2.87 | 11.1M |
| 2025-04-22 | 2.96 | 2.96 | 2.91 | 2.93 | 8.0M |
| 2025-04-21 | 2.95 | 3.03 | 2.91 | 2.96 | 11.4M |
| 2025-04-18 | 2.88 | 2.95 | 2.88 | 2.92 | 10.4M |
| 2025-04-17 | 2.94 | 2.97 | 2.89 | 2.90 | 11.1M |
| 2025-04-16 | 2.95 | 2.96 | 2.88 | 2.91 | 12.1M |
| 2025-04-15 | 2.92 | 3.02 | 2.88 | 2.98 | 19.4M |
| 2025-04-14 | 2.88 | 2.96 | 2.84 | 2.94 | 19.7M |
| 2025-04-11 | 3.02 | 3.12 | 2.85 | 2.94 | 35.6M |
| 2025-04-10 | 2.83 | 3.01 | 2.83 | 2.99 | 14.9M |
| 2025-04-09 | 2.63 | 2.83 | 2.45 | 2.82 | 15.8M |
| 2025-04-08 | 2.63 | 2.72 | 2.62 | 2.68 | 11.7M |
| 2025-04-07 | 2.97 | 2.97 | 2.56 | 2.60 | 20.8M |
| 2025-04-03 | 3.10 | 3.21 | 3.09 | 3.12 | 10.7M |
| 2025-04-02 | 3.00 | 3.14 | 2.97 | 3.14 | 12.7M |
| 2025-04-01 | 3.03 | 3.06 | 2.95 | 2.99 | 8.4M |
| 2025-03-31 | 2.97 | 3.04 | 2.86 | 3.02 | 14.5M |
| 2025-03-28 | 3.02 | 3.08 | 2.96 | 2.98 | 22.4M |
| 2025-03-27 | 3.21 | 3.27 | 3.08 | 3.15 | 12.7M |
| 2025-03-26 | 3.09 | 3.22 | 3.09 | 3.20 | 12.3M |
| 2025-03-25 | 3.03 | 3.12 | 3.00 | 3.11 | 9.1M |
| 2025-03-24 | 3.18 | 3.20 | 2.94 | 3.04 | 20.7M |
| 2025-03-21 | 3.20 | 3.27 | 3.08 | 3.18 | 15.9M |
| 2025-03-20 | 3.13 | 3.24 | 3.09 | 3.21 | 15.0M |
| 2025-03-19 | 3.20 | 3.23 | 3.12 | 3.13 | 16.2M |
| 2025-03-18 | 3.17 | 3.24 | 3.09 | 3.22 | 21.0M |
| 2025-03-17 | 3.08 | 3.20 | 3.08 | 3.18 | 28.3M |
| 2025-03-14 | 3.01 | 3.15 | 3.01 | 3.05 | 27.3M |
| 2025-03-13 | 2.79 | 2.95 | 2.77 | 2.95 | 26.2M |
| 2025-03-12 | 2.81 | 2.87 | 2.77 | 2.79 | 12.5M |
| 2025-03-11 | 2.76 | 2.84 | 2.73 | 2.81 | 11.6M |
| 2025-03-10 | 2.71 | 2.78 | 2.69 | 2.76 | 10.4M |
| 2025-03-07 | 2.72 | 2.73 | 2.69 | 2.70 | 6.4M |
| 2025-03-06 | 2.71 | 2.74 | 2.70 | 2.73 | 7.2M |
| 2025-03-05 | 2.69 | 2.73 | 2.64 | 2.72 | 8.4M |
| 2025-03-04 | 2.64 | 2.69 | 2.63 | 2.69 | 6.1M |
| 2025-03-03 | 2.64 | 2.71 | 2.61 | 2.66 | 9.0M |
| 2025-02-28 | 2.71 | 2.71 | 2.63 | 2.64 | 10.6M |
| 2025-02-27 | 2.72 | 2.74 | 2.69 | 2.72 | 7.0M |
| 2025-02-26 | 2.76 | 2.76 | 2.71 | 2.71 | 10.4M |
| 2025-02-25 | 2.75 | 2.81 | 2.72 | 2.75 | 10.2M |
| 2025-02-24 | 2.71 | 2.78 | 2.67 | 2.77 | 13.3M |
| 2025-02-21 | 2.78 | 2.82 | 2.71 | 2.73 | 17.7M |
| 2025-02-20 | 2.67 | 2.85 | 2.66 | 2.77 | 26.6M |
| 2025-02-19 | 2.60 | 2.67 | 2.60 | 2.65 | 12.4M |
| 2025-02-18 | 2.61 | 2.70 | 2.59 | 2.60 | 19.5M |
| 2025-02-17 | 2.46 | 2.57 | 2.44 | 2.56 | 13.4M |
| 2025-02-14 | 2.51 | 2.52 | 2.45 | 2.47 | 8.1M |
| 2025-02-13 | 2.55 | 2.57 | 2.50 | 2.51 | 8.3M |
| 2025-02-12 | 2.55 | 2.56 | 2.52 | 2.54 | 7.9M |
| 2025-02-11 | 2.58 | 2.58 | 2.52 | 2.55 | 9.8M |
| 2025-02-10 | 2.55 | 2.60 | 2.54 | 2.58 | 12.1M |
| 2025-02-07 | 2.50 | 2.57 | 2.50 | 2.54 | 12.4M |
| 2025-02-06 | 2.49 | 2.52 | 2.45 | 2.51 | 11.5M |
| 2025-02-05 | 2.54 | 2.55 | 2.45 | 2.49 | 10.4M |
| 2025-01-27 | 2.51 | 2.57 | 2.51 | 2.52 | 14.9M |
| 2025-01-24 | 2.48 | 2.51 | 2.43 | 2.50 | 10.1M |
| 2025-01-23 | 2.52 | 2.55 | 2.49 | 2.49 | 16.3M |
| 2025-01-22 | 2.48 | 2.60 | 2.44 | 2.53 | 20.2M |
| 2025-01-21 | 2.40 | 2.63 | 2.40 | 2.48 | 23.4M |
| 2025-01-20 | 2.42 | 2.46 | 2.36 | 2.39 | 17.5M |
| 2025-01-17 | 2.33 | 2.34 | 2.27 | 2.29 | 8.4M |
| 2025-01-16 | 2.29 | 2.35 | 2.29 | 2.33 | 10.9M |
| 2025-01-15 | 2.32 | 2.34 | 2.27 | 2.28 | 8.1M |
| 2025-01-14 | 2.25 | 2.33 | 2.23 | 2.33 | 10.5M |
| 2025-01-13 | 2.20 | 2.28 | 2.16 | 2.24 | 7.7M |
| 2025-01-10 | 2.31 | 2.32 | 2.20 | 2.21 | 7.3M |
| 2025-01-09 | 2.32 | 2.38 | 2.29 | 2.31 | 7.6M |
| 2025-01-08 | 2.31 | 2.38 | 2.27 | 2.33 | 11.8M |
| 2025-01-07 | 2.17 | 2.34 | 2.15 | 2.34 | 15.6M |
| 2025-01-06 | 2.13 | 2.21 | 2.04 | 2.14 | 10.9M |
| 2025-01-03 | 2.25 | 2.27 | 2.11 | 2.12 | 12.2M |
| 2025-01-02 | 2.33 | 2.36 | 2.22 | 2.25 | 12.9M |