3.26
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.25 | 3.28 | 3.24 | 3.26 | 78.3K |
| 09:32 | 3.24 | 3.27 | 3.24 | 3.27 | 5.1K |
| 09:33 | 3.27 | 3.27 | 3.24 | 3.28 | 7.6K |
| 09:34 | 3.28 | 3.28 | 3.27 | 3.27 | 5.2K |
| 09:35 | 3.28 | 3.28 | 3.28 | 3.28 | 3.6K |
| 09:36 | 3.28 | 3.28 | 3.28 | 3.28 | 3.6K |
| 09:37 | 3.28 | 3.28 | 3.26 | 3.26 | 3.2K |
| 09:38 | 3.25 | 3.25 | 3.25 | 3.25 | 1.3K |
| 09:39 | 3.26 | 3.26 | 3.25 | 3.25 | 1.0K |
| 09:40 | 3.24 | 3.24 | 3.22 | 3.24 | 3.8K |
| 09:41 | 3.23 | 3.24 | 3.23 | 3.23 | 4.3K |
| 09:42 | 3.23 | 3.23 | 3.23 | 3.23 | 8.7K |
| 09:43 | 3.22 | 3.24 | 3.22 | 3.23 | 5.1K |
| 09:44 | 3.23 | 3.24 | 3.23 | 3.24 | 12.4K |
| 09:45 | 3.23 | 3.23 | 3.23 | 3.23 | 6.7K |
| 09:46 | 3.24 | 3.24 | 3.24 | 3.24 | 4.9K |
| 09:47 | 3.24 | 3.25 | 3.24 | 3.24 | 50.6K |
| 09:48 | 3.23 | 3.23 | 3.21 | 3.22 | 22.4K |
| 09:49 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 09:50 | 3.22 | 3.23 | 3.22 | 3.23 | 2.4K |
| 09:51 | 3.22 | 3.23 | 3.22 | 3.22 | 3.3K |
| 09:52 | 3.22 | 3.22 | 3.21 | 3.21 | 3.4K |
| 09:53 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 09:54 | 3.21 | 3.21 | 3.21 | 3.21 | 25.4K |
| 09:55 | 3.21 | 3.21 | 3.21 | 3.21 | 1.6K |
| 09:56 | 3.22 | 3.22 | 3.22 | 3.22 | 1.3K |
| 09:57 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 09:58 | 3.21 | 3.21 | 3.21 | 3.21 | 2.7K |
| 09:59 | 3.21 | 3.21 | 3.20 | 3.21 | 1.3K |
| 10:00 | 3.22 | 3.22 | 3.22 | 3.22 | 3.9K |
| 10:01 | 3.22 | 3.23 | 3.22 | 3.23 | 6.1K |
| 10:02 | 3.23 | 3.24 | 3.23 | 3.24 | 4.0K |
| 10:03 | 3.23 | 3.23 | 3.23 | 3.23 | 3.5K |
| 10:04 | 3.23 | 3.23 | 3.23 | 3.23 | 1.2K |
| 10:05 | 3.23 | 3.24 | 3.23 | 3.24 | 3.7K |
| 10:06 | 3.23 | 3.24 | 3.23 | 3.23 | 13.6K |
| 10:08 | 3.24 | 3.24 | 3.23 | 3.24 | 9.3K |
| 10:09 | 3.24 | 3.24 | 3.23 | 3.24 | 11.7K |
| 10:10 | 3.23 | 3.23 | 3.23 | 3.23 | 27.5K |
| 10:11 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 10:12 | 3.23 | 3.23 | 3.23 | 3.23 | 5.3K |
| 10:13 | 3.23 | 3.23 | 3.23 | 3.23 | 0.7K |
| 10:14 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 10:15 | 3.24 | 3.24 | 3.24 | 3.24 | 1.8K |
| 10:16 | 3.24 | 3.24 | 3.24 | 3.24 | 3.2K |
| 10:17 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 10:18 | 3.24 | 3.24 | 3.24 | 3.24 | 4.0K |
| 10:19 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 10:20 | 3.24 | 3.24 | 3.24 | 3.24 | 4.5K |
| 10:21 | 3.24 | 3.24 | 3.24 | 3.24 | 13.1K |
| 10:22 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 10:23 | 3.23 | 3.24 | 3.23 | 3.24 | 6.1K |
| 10:24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 10:25 | 3.24 | 3.24 | 3.24 | 3.24 | 1.8K |
| 10:26 | 3.23 | 3.24 | 3.23 | 3.23 | 8.5K |
| 10:27 | 3.23 | 3.23 | 3.23 | 3.23 | 2.7K |
| 10:28 | 3.24 | 3.24 | 3.23 | 3.24 | 2.0K |
| 10:29 | 3.24 | 3.24 | 3.23 | 3.23 | 8.3K |
| 10:31 | 3.24 | 3.24 | 3.23 | 3.23 | 5.6K |
| 10:32 | 3.24 | 3.24 | 3.22 | 3.22 | 74.7K |
| 10:33 | 3.22 | 3.22 | 3.22 | 3.22 | 3.3K |
| 10:34 | 3.21 | 3.21 | 3.21 | 3.21 | 0.9K |
| 10:35 | 3.21 | 3.21 | 3.21 | 3.21 | 8.5K |
| 10:36 | 3.20 | 3.21 | 3.20 | 3.21 | 5.5K |
| 10:38 | 3.21 | 3.21 | 3.21 | 3.21 | 10.8K |
| 10:39 | 3.22 | 3.22 | 3.21 | 3.21 | 5.8K |
| 10:40 | 3.22 | 3.22 | 3.21 | 3.21 | 14.9K |
| 10:41 | 3.21 | 3.21 | 3.21 | 3.21 | 0.9K |
| 10:43 | 3.21 | 3.21 | 3.21 | 3.21 | 2.9K |
| 10:44 | 3.21 | 3.21 | 3.21 | 3.21 | 1.7K |
| 10:45 | 3.20 | 3.21 | 3.20 | 3.21 | 1.8K |
| 10:46 | 3.21 | 3.21 | 3.21 | 3.21 | 2.2K |
| 10:47 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:48 | 3.22 | 3.22 | 3.22 | 3.22 | 3.1K |
| 10:49 | 3.22 | 3.22 | 3.22 | 3.22 | 16.6K |
| 10:50 | 3.21 | 3.21 | 3.21 | 3.21 | 2.3K |
| 10:51 | 3.21 | 3.21 | 3.21 | 3.21 | 1.6K |
| 10:52 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 10:53 | 3.21 | 3.22 | 3.21 | 3.22 | 2.9K |
| 10:54 | 3.22 | 3.22 | 3.22 | 3.22 | 2.5K |
| 10:55 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 10:56 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 10:57 | 3.22 | 3.22 | 3.22 | 3.22 | 2.7K |
| 11:00 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 11:01 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 11:02 | 3.22 | 3.22 | 3.22 | 3.22 | 2.7K |
| 11:03 | 3.22 | 3.22 | 3.22 | 3.21 | 0.7K |
| 11:04 | 3.21 | 3.22 | 3.21 | 3.22 | 1.7K |
| 11:05 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 11:06 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 11:07 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 11:08 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 11:10 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 11:11 | 3.23 | 3.23 | 3.23 | 3.23 | 18.6K |
| 11:12 | 3.23 | 3.23 | 3.23 | 3.23 | 1.3K |
| 11:14 | 3.23 | 3.23 | 3.23 | 3.23 | 1.8K |
| 11:15 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 11:16 | 3.23 | 3.23 | 3.23 | 3.23 | 3.5K |
| 11:17 | 3.22 | 3.23 | 3.22 | 3.23 | 3.2K |
| 11:19 | 3.23 | 3.23 | 3.23 | 3.23 | 0.8K |
| 11:21 | 3.23 | 3.23 | 3.22 | 3.22 | 0.3K |
| 11:22 | 3.23 | 3.23 | 3.22 | 3.22 | 4.5K |
| 11:23 | 3.22 | 3.22 | 3.22 | 3.22 | 17.3K |
| 11:24 | 3.22 | 3.23 | 3.22 | 3.23 | 19.1K |
| 11:25 | 3.23 | 3.25 | 3.23 | 3.25 | 25.1K |
| 11:26 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 11:27 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 11:29 | 3.25 | 3.25 | 3.24 | 3.24 | 0.3K |
| 11:30 | 3.24 | 3.24 | 3.24 | 3.24 | 1.2K |
| 11:31 | 3.25 | 3.25 | 3.25 | 3.25 | 1.3K |
| 11:32 | 3.25 | 3.25 | 3.25 | 3.25 | 1.4K |
| 11:33 | 3.25 | 3.27 | 3.25 | 3.27 | 5.3K |
| 11:34 | 3.27 | 3.27 | 3.27 | 3.27 | 13.2K |
| 11:36 | 3.27 | 3.27 | 3.26 | 3.26 | 16.2K |
| 11:37 | 3.26 | 3.26 | 3.26 | 3.26 | 55.0K |
| 11:38 | 3.26 | 3.26 | 3.26 | 3.26 | 35.2K |
| 11:40 | 3.26 | 3.26 | 3.26 | 3.26 | 0.9K |
| 11:41 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 11:42 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 11:43 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 11:44 | 3.26 | 3.26 | 3.25 | 3.25 | 13.0K |
| 11:46 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 11:48 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 11:49 | 3.25 | 3.25 | 3.25 | 3.25 | 3.6K |
| 11:50 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 11:52 | 3.24 | 3.24 | 3.24 | 3.24 | 23.7K |
| 11:53 | 3.24 | 3.24 | 3.23 | 3.23 | 1.3K |
| 11:54 | 3.24 | 3.24 | 3.23 | 3.23 | 1.9K |
| 11:56 | 3.23 | 3.23 | 3.23 | 3.23 | 3.0K |
| 11:57 | 3.23 | 3.23 | 3.23 | 3.23 | 3.9K |
| 11:58 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 11:59 | 3.23 | 3.23 | 3.22 | 3.22 | 1.1K |
| 12:00 | 3.22 | 3.22 | 3.22 | 3.22 | 0.7K |
| 12:01 | 3.22 | 3.23 | 3.22 | 3.22 | 2.5K |
| 12:02 | 3.22 | 3.23 | 3.22 | 3.22 | 1.3K |
| 12:03 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 12:04 | 3.23 | 3.23 | 3.22 | 3.22 | 0.6K |
| 12:05 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 12:06 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 12:07 | 3.22 | 3.23 | 3.22 | 3.22 | 2.6K |
| 12:08 | 3.22 | 3.24 | 3.22 | 3.24 | 17.8K |
| 12:10 | 3.24 | 3.24 | 3.23 | 3.23 | 11.5K |
| 12:12 | 3.24 | 3.24 | 3.24 | 3.24 | 10.2K |
| 12:14 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 12:15 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 12:16 | 3.24 | 3.24 | 3.24 | 3.24 | 1.1K |
| 12:18 | 3.24 | 3.24 | 3.23 | 3.23 | 1.1K |
| 12:19 | 3.24 | 3.24 | 3.24 | 3.24 | 0.6K |
| 12:20 | 3.23 | 3.24 | 3.23 | 3.23 | 1.4K |
| 12:21 | 3.23 | 3.24 | 3.23 | 3.24 | 1.3K |
| 12:22 | 3.24 | 3.24 | 3.24 | 3.24 | 0.5K |
| 12:23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.3K |
| 12:25 | 3.23 | 3.24 | 3.23 | 3.23 | 1.3K |
| 12:26 | 3.24 | 3.24 | 3.23 | 3.23 | 1.6K |
| 12:27 | 3.24 | 3.24 | 3.23 | 3.24 | 2.2K |
| 12:28 | 3.23 | 3.24 | 3.23 | 3.23 | 0.9K |
| 12:29 | 3.23 | 3.24 | 3.23 | 3.23 | 0.9K |
| 12:30 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 12:31 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 12:32 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 12:33 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 12:34 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 12:35 | 3.23 | 3.24 | 3.23 | 3.24 | 0.3K |
| 12:36 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 12:37 | 3.23 | 3.24 | 3.23 | 3.23 | 0.4K |
| 12:38 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 12:39 | 3.24 | 3.25 | 3.24 | 3.25 | 9.2K |
| 12:40 | 3.24 | 3.24 | 3.23 | 3.23 | 8.1K |
| 12:41 | 3.24 | 3.24 | 3.23 | 3.23 | 2.8K |
| 12:44 | 3.23 | 3.23 | 3.23 | 3.23 | 1.7K |
| 12:45 | 3.24 | 3.24 | 3.23 | 3.23 | 1.4K |
| 12:48 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 12:49 | 3.24 | 3.24 | 3.24 | 3.24 | 1.5K |
| 12:53 | 3.23 | 3.24 | 3.23 | 3.24 | 0.9K |
| 12:56 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 12:57 | 3.25 | 3.25 | 3.24 | 3.24 | 5.4K |
| 12:58 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 12:59 | 3.24 | 3.24 | 3.24 | 3.24 | 13.7K |
| 13:01 | 3.25 | 3.26 | 3.25 | 3.26 | 4.6K |
| 13:02 | 3.26 | 3.26 | 3.26 | 3.26 | 2.0K |
| 13:03 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 13:04 | 3.26 | 3.26 | 3.25 | 3.25 | 0.6K |
| 13:05 | 3.26 | 3.26 | 3.25 | 3.26 | 7.1K |
| 13:10 | 3.26 | 3.26 | 3.26 | 3.26 | 0.6K |
| 13:12 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 13:14 | 3.26 | 3.26 | 3.25 | 3.25 | 4.4K |
| 13:15 | 3.25 | 3.25 | 3.25 | 3.25 | 5.1K |
| 13:16 | 3.25 | 3.25 | 3.25 | 3.25 | 2.3K |
| 13:18 | 3.25 | 3.25 | 3.25 | 3.25 | 1.8K |
| 13:19 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 13:20 | 3.23 | 3.24 | 3.23 | 3.24 | 10.9K |
| 13:21 | 3.23 | 3.23 | 3.23 | 3.23 | 8.9K |
| 13:22 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 13:23 | 3.24 | 3.24 | 3.24 | 3.24 | 1.3K |
| 13:24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 13:25 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 13:26 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 13:27 | 3.23 | 3.23 | 3.23 | 3.23 | 2.4K |
| 13:29 | 3.23 | 3.23 | 3.23 | 3.23 | 3.3K |
| 13:31 | 3.24 | 3.24 | 3.24 | 3.24 | 1.5K |
| 13:32 | 3.24 | 3.24 | 3.24 | 3.24 | 3.3K |
| 13:34 | 3.23 | 3.25 | 3.23 | 3.25 | 4.3K |
| 13:35 | 3.25 | 3.25 | 3.24 | 3.25 | 1.5K |
| 13:37 | 3.24 | 3.25 | 3.24 | 3.25 | 1.3K |
| 13:38 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 13:39 | 3.25 | 3.25 | 3.25 | 3.25 | 0.5K |
| 13:40 | 3.24 | 3.25 | 3.24 | 3.25 | 19.0K |
| 13:41 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 13:43 | 3.25 | 3.25 | 3.25 | 3.25 | 1.1K |
| 13:46 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 13:47 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 13:49 | 3.24 | 3.25 | 3.24 | 3.24 | 1.7K |
| 13:50 | 3.24 | 3.25 | 3.24 | 3.24 | 1.3K |
| 13:51 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 13:52 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 13:54 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 13:56 | 3.24 | 3.24 | 3.24 | 3.24 | 7.4K |
| 13:59 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 14:00 | 3.24 | 3.24 | 3.23 | 3.23 | 2.3K |
| 14:01 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 14:02 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 14:03 | 3.23 | 3.23 | 3.23 | 3.23 | 1.2K |
| 14:04 | 3.24 | 3.24 | 3.23 | 3.23 | 33.7K |
| 14:05 | 3.23 | 3.23 | 3.23 | 3.23 | 7.5K |
| 14:06 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 14:09 | 3.23 | 3.23 | 3.23 | 3.23 | 7.6K |
| 14:10 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 14:11 | 3.24 | 3.24 | 3.24 | 3.24 | 2.1K |
| 14:12 | 3.23 | 3.24 | 3.23 | 3.24 | 2.4K |
| 14:15 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 14:16 | 3.25 | 3.25 | 3.24 | 3.24 | 10.7K |
| 14:17 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 14:18 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 14:19 | 3.25 | 3.25 | 3.25 | 3.25 | 2.2K |
| 14:20 | 3.25 | 3.25 | 3.25 | 3.25 | 6.5K |
| 14:21 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 14:22 | 3.25 | 3.25 | 3.25 | 3.25 | 2.1K |
| 14:23 | 3.25 | 3.25 | 3.24 | 3.24 | 4.9K |
| 14:26 | 3.25 | 3.25 | 3.25 | 3.25 | 0.5K |
| 14:28 | 3.25 | 3.25 | 3.25 | 3.25 | 3.9K |
| 14:29 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 14:30 | 3.25 | 3.25 | 3.25 | 3.25 | 1.2K |
| 14:31 | 3.25 | 3.25 | 3.25 | 3.25 | 1.6K |
| 14:32 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 14:33 | 3.25 | 3.25 | 3.25 | 3.25 | 1.4K |
| 14:37 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 14:38 | 3.25 | 3.25 | 3.24 | 3.25 | 3.3K |
| 14:39 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 14:40 | 3.25 | 3.25 | 3.25 | 3.24 | 2.2K |
| 14:41 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 14:42 | 3.25 | 3.25 | 3.25 | 3.25 | 1.2K |
| 14:44 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 14:45 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 14:46 | 3.25 | 3.25 | 3.25 | 3.25 | 1.5K |
| 14:47 | 3.25 | 3.25 | 3.24 | 3.24 | 6.0K |
| 14:49 | 3.25 | 3.25 | 3.25 | 3.25 | 5.8K |
| 14:50 | 3.25 | 3.25 | 3.25 | 3.25 | 10.0K |
| 14:53 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 14:54 | 3.24 | 3.24 | 3.24 | 3.24 | 7.6K |
| 14:55 | 3.23 | 3.23 | 3.23 | 3.23 | 0.8K |
| 14:57 | 3.24 | 3.24 | 3.24 | 3.24 | 1.4K |
| 14:58 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 14:59 | 3.24 | 3.24 | 3.23 | 3.23 | 0.6K |
| 15:00 | 3.24 | 3.24 | 3.24 | 3.24 | 1.5K |
| 15:03 | 3.24 | 3.24 | 3.24 | 3.24 | 3.5K |
| 15:04 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 15:05 | 3.24 | 3.25 | 3.24 | 3.24 | 44.3K |
| 15:06 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 15:08 | 3.23 | 3.24 | 3.23 | 3.24 | 17.6K |
| 15:09 | 3.24 | 3.24 | 3.24 | 3.23 | 0.3K |
| 15:10 | 3.24 | 3.24 | 3.24 | 3.24 | 14.2K |
| 15:11 | 3.25 | 3.26 | 3.25 | 3.25 | 23.3K |
| 15:12 | 3.25 | 3.26 | 3.25 | 3.26 | 22.6K |
| 15:13 | 3.26 | 3.26 | 3.26 | 3.26 | 7.3K |
| 15:14 | 3.26 | 3.26 | 3.26 | 3.26 | 1.8K |
| 15:15 | 3.26 | 3.26 | 3.26 | 3.26 | 0.6K |
| 15:16 | 3.25 | 3.26 | 3.25 | 3.26 | 1.2K |
| 15:19 | 3.26 | 3.26 | 3.25 | 3.25 | 0.4K |
| 15:21 | 3.25 | 3.25 | 3.25 | 3.25 | 6.1K |
| 15:25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 15:26 | 3.25 | 3.25 | 3.24 | 3.24 | 5.0K |
| 15:27 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 15:28 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 15:29 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 15:30 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 15:31 | 3.23 | 3.23 | 3.23 | 3.23 | 0.7K |
| 15:32 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 15:33 | 3.24 | 3.24 | 3.22 | 3.22 | 19.7K |
| 15:35 | 3.22 | 3.22 | 3.21 | 3.21 | 1.5K |
| 15:36 | 3.21 | 3.22 | 3.21 | 3.21 | 1.2K |
| 15:37 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 15:38 | 3.22 | 3.22 | 3.21 | 3.21 | 0.7K |
| 15:39 | 3.22 | 3.22 | 3.21 | 3.21 | 0.2K |
| 15:40 | 3.21 | 3.21 | 3.19 | 3.19 | 55.2K |
| 15:41 | 3.19 | 3.19 | 3.18 | 3.18 | 72.6K |
| 15:42 | 3.19 | 3.19 | 3.18 | 3.18 | 33.7K |
| 15:43 | 3.19 | 3.19 | 3.19 | 3.18 | 3.3K |
| 15:44 | 3.18 | 3.19 | 3.18 | 3.18 | 2.6K |
| 15:45 | 3.19 | 3.19 | 3.18 | 3.18 | 1.8K |
| 15:46 | 3.19 | 3.19 | 3.19 | 3.19 | 28.7K |
| 15:47 | 3.18 | 3.19 | 3.18 | 3.18 | 32.1K |
| 15:49 | 3.19 | 3.19 | 3.19 | 3.19 | 4.0K |
| 15:50 | 3.19 | 3.19 | 3.18 | 3.19 | 2.5K |
| 15:51 | 3.19 | 3.19 | 3.18 | 3.18 | 2.5K |
| 15:52 | 3.19 | 3.20 | 3.19 | 3.20 | 17.5K |
| 15:53 | 3.20 | 3.20 | 3.20 | 3.20 | 3.7K |
| 15:54 | 3.20 | 3.20 | 3.20 | 3.20 | 2.5K |
| 15:55 | 3.19 | 3.20 | 3.19 | 3.20 | 10.6K |
| 15:56 | 3.20 | 3.20 | 3.19 | 3.20 | 2.6K |
| 15:57 | 3.20 | 3.20 | 3.20 | 3.20 | 7.8K |
| 15:58 | 3.20 | 3.20 | 3.19 | 3.19 | 22.2K |
| 15:59 | 3.19 | 3.20 | 3.18 | 3.19 | 152.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.27 | 3.29 | 3.15 | 3.26 | 2.2M |
| 2025-09-29 | 3.29 | 3.36 | 3.20 | 3.28 | 1.9M |
| 2025-09-26 | 3.20 | 3.26 | 3.14 | 3.26 | 1.8M |
| 2025-09-25 | 3.25 | 3.28 | 3.18 | 3.19 | 1.9M |
| 2025-09-24 | 3.15 | 3.47 | 3.14 | 3.32 | 4.2M |
| 2025-09-23 | 3.17 | 3.25 | 3.08 | 3.10 | 2.1M |
| 2025-09-22 | 3.02 | 3.32 | 3.00 | 3.18 | 3.0M |
| 2025-09-19 | 3.21 | 3.21 | 3.00 | 3.07 | 3.4M |
| 2025-09-18 | 3.06 | 3.17 | 3.03 | 3.17 | 1.9M |
| 2025-09-17 | 3.24 | 3.26 | 3.03 | 3.03 | 2.6M |
| 2025-09-16 | 3.20 | 3.29 | 3.17 | 3.25 | 1.3M |
| 2025-09-15 | 3.16 | 3.28 | 3.09 | 3.22 | 2.3M |
| 2025-09-12 | 3.26 | 3.28 | 3.14 | 3.16 | 1.8M |
| 2025-09-11 | 3.21 | 3.30 | 3.15 | 3.28 | 1.6M |
| 2025-09-10 | 3.18 | 3.25 | 3.16 | 3.18 | 1.4M |
| 2025-09-09 | 3.27 | 3.28 | 3.12 | 3.21 | 1.8M |
| 2025-09-08 | 3.28 | 3.30 | 3.18 | 3.26 | 1.3M |
| 2025-09-05 | 3.23 | 3.34 | 3.19 | 3.28 | 1.5M |
| 2025-09-04 | 3.31 | 3.35 | 3.16 | 3.23 | 1.6M |
| 2025-09-03 | 3.21 | 3.40 | 3.18 | 3.32 | 2.1M |
| 2025-09-02 | 3.27 | 3.36 | 3.22 | 3.24 | 1.7M |
| 2025-08-29 | 3.34 | 3.34 | 3.21 | 3.28 | 2.3M |
| 2025-08-28 | 3.45 | 3.74 | 3.31 | 3.35 | 4.4M |
| 2025-08-27 | 3.40 | 3.53 | 3.31 | 3.32 | 2.6M |
| 2025-08-26 | 3.49 | 3.51 | 3.34 | 3.39 | 4.8M |
| 2025-08-25 | 3.64 | 3.69 | 3.50 | 3.54 | 2.9M |
| 2025-08-22 | 3.77 | 3.98 | 3.59 | 3.64 | 7.4M |
| 2025-08-21 | 3.76 | 3.88 | 3.60 | 3.73 | 9.4M |
| 2025-08-20 | 3.83 | 4.10 | 3.14 | 3.75 | 59.9M |
| 2025-08-19 | 3.03 | 3.04 | 2.88 | 2.91 | 2.1M |
| 2025-08-18 | 3.05 | 3.11 | 3.01 | 3.03 | 1.6M |
| 2025-08-15 | 3.04 | 3.15 | 3.04 | 3.05 | 1.4M |
| 2025-08-14 | 3.01 | 3.08 | 2.96 | 3.03 | 1.3M |
| 2025-08-13 | 2.95 | 3.22 | 2.92 | 3.09 | 3.2M |
| 2025-08-12 | 2.95 | 2.98 | 2.83 | 2.91 | 1.9M |
| 2025-08-11 | 2.90 | 3.02 | 2.85 | 2.92 | 2.4M |
| 2025-08-08 | 3.12 | 3.18 | 2.84 | 2.86 | 3.2M |
| 2025-08-07 | 3.02 | 3.13 | 2.93 | 3.09 | 2.2M |
| 2025-08-06 | 3.01 | 3.04 | 2.91 | 3.02 | 2.3M |
| 2025-08-05 | 3.07 | 3.13 | 2.97 | 3.04 | 2.1M |
| 2025-08-04 | 3.06 | 3.08 | 2.97 | 3.07 | 2.3M |
| 2025-08-01 | 3.05 | 3.05 | 2.96 | 2.99 | 1.9M |
| 2025-07-31 | 3.14 | 3.16 | 3.04 | 3.05 | 1.8M |
| 2025-07-30 | 3.20 | 3.36 | 3.11 | 3.14 | 4.0M |
| 2025-07-29 | 3.12 | 3.14 | 3.00 | 3.01 | 1.6M |
| 2025-07-28 | 3.17 | 3.22 | 3.05 | 3.11 | 3.0M |
| 2025-07-25 | 3.11 | 3.19 | 3.06 | 3.14 | 2.5M |
| 2025-07-24 | 3.32 | 3.33 | 3.16 | 3.21 | 3.4M |
| 2025-07-23 | 3.40 | 3.54 | 3.33 | 3.36 | 4.5M |
| 2025-07-22 | 3.13 | 3.41 | 3.13 | 3.37 | 3.5M |
| 2025-07-21 | 3.08 | 3.23 | 3.04 | 3.13 | 2.8M |
| 2025-07-18 | 3.33 | 3.33 | 3.03 | 3.04 | 4.0M |
| 2025-07-17 | 3.27 | 3.52 | 3.11 | 3.34 | 12.4M |
| 2025-07-16 | 2.87 | 2.89 | 2.75 | 2.86 | 1.6M |
| 2025-07-15 | 3.05 | 3.08 | 2.81 | 2.81 | 2.3M |
| 2025-07-14 | 2.93 | 3.08 | 2.92 | 3.05 | 1.5M |
| 2025-07-11 | 3.12 | 3.14 | 2.95 | 2.96 | 1.7M |
| 2025-07-10 | 3.18 | 3.24 | 3.11 | 3.16 | 2.5M |
| 2025-07-09 | 2.98 | 3.21 | 2.98 | 3.20 | 4.3M |
| 2025-07-08 | 2.79 | 2.97 | 2.79 | 2.96 | 2.2M |
| 2025-07-07 | 2.84 | 2.92 | 2.76 | 2.81 | 2.5M |
| 2025-07-03 | 2.91 | 2.96 | 2.85 | 2.90 | 1.7M |
| 2025-07-02 | 2.61 | 2.94 | 2.58 | 2.88 | 5.6M |
| 2025-07-01 | 2.43 | 2.72 | 2.40 | 2.59 | 4.1M |
| 2025-06-30 | 2.55 | 2.58 | 2.44 | 2.45 | 3.1M |
| 2025-06-27 | 2.58 | 2.70 | 2.50 | 2.53 | 6.0M |
| 2025-06-26 | 2.66 | 2.67 | 2.56 | 2.59 | 3.2M |
| 2025-06-25 | 2.77 | 2.80 | 2.64 | 2.65 | 5.0M |
| 2025-06-24 | 2.67 | 2.84 | 2.60 | 2.77 | 4.0M |
| 2025-06-23 | 2.68 | 2.73 | 2.56 | 2.63 | 3.3M |
| 2025-06-20 | 2.88 | 2.89 | 2.69 | 2.70 | 7.2M |
| 2025-06-18 | 2.72 | 2.95 | 2.66 | 2.83 | 4.5M |
| 2025-06-17 | 2.87 | 2.96 | 2.70 | 2.72 | 4.2M |
| 2025-06-16 | 2.97 | 3.07 | 2.81 | 2.88 | 4.0M |
| 2025-06-13 | 2.96 | 3.08 | 2.92 | 2.93 | 3.1M |
| 2025-06-12 | 3.00 | 3.19 | 2.93 | 3.07 | 3.3M |
| 2025-06-11 | 3.21 | 3.33 | 3.03 | 3.03 | 4.4M |
| 2025-06-10 | 3.05 | 3.23 | 3.04 | 3.16 | 3.8M |
| 2025-06-09 | 3.13 | 3.34 | 2.94 | 3.02 | 4.8M |
| 2025-06-06 | 2.81 | 3.19 | 2.81 | 3.07 | 5.7M |
| 2025-06-05 | 2.92 | 2.96 | 2.73 | 2.77 | 5.0M |
| 2025-06-04 | 2.94 | 3.12 | 2.88 | 2.92 | 4.6M |
| 2025-06-03 | 2.76 | 3.04 | 2.71 | 2.96 | 7.8M |
| 2025-06-02 | 2.50 | 2.85 | 2.47 | 2.77 | 8.6M |
| 2025-05-30 | 2.58 | 2.61 | 2.40 | 2.51 | 7.4M |
| 2025-05-29 | 2.50 | 2.67 | 2.40 | 2.62 | 10.1M |
| 2025-05-28 | 2.38 | 2.64 | 2.35 | 2.48 | 21.0M |
| 2025-05-27 | 2.30 | 2.79 | 2.19 | 2.33 | 54.8M |
| 2025-05-23 | 6.35 | 6.43 | 6.11 | 6.27 | 2.1M |
| 2025-05-22 | 6.51 | 6.80 | 6.51 | 6.56 | 2.2M |
| 2025-05-21 | 6.68 | 6.83 | 6.43 | 6.59 | 2.5M |
| 2025-05-20 | 6.50 | 6.89 | 6.38 | 6.85 | 2.5M |
| 2025-05-19 | 6.35 | 6.74 | 6.29 | 6.45 | 1.6M |
| 2025-05-16 | 6.87 | 6.87 | 6.36 | 6.50 | 3.2M |
| 2025-05-15 | 6.01 | 7.14 | 5.72 | 6.73 | 6.5M |
| 2025-05-14 | 6.53 | 6.95 | 5.90 | 6.06 | 2.4M |
| 2025-05-13 | 7.00 | 7.13 | 6.23 | 6.62 | 4.3M |
| 2025-05-12 | 7.25 | 7.39 | 6.96 | 7.00 | 3.3M |
| 2025-05-09 | 7.01 | 7.30 | 6.85 | 6.99 | 3.1M |
| 2025-05-08 | 6.81 | 7.29 | 6.70 | 7.04 | 2.7M |
| 2025-05-07 | 6.36 | 6.80 | 6.21 | 6.70 | 3.7M |
| 2025-05-06 | 7.73 | 7.77 | 6.29 | 6.31 | 5.9M |
| 2025-05-05 | 8.00 | 8.19 | 7.81 | 7.85 | 2.2M |
| 2025-05-02 | 7.97 | 8.26 | 7.90 | 8.01 | 2.0M |
| 2025-05-01 | 7.65 | 7.93 | 7.31 | 7.86 | 2.9M |
| 2025-04-30 | 7.16 | 7.65 | 7.01 | 7.63 | 2.0M |
| 2025-04-29 | 7.16 | 7.37 | 7.04 | 7.28 | 1.4M |
| 2025-04-28 | 7.23 | 7.47 | 6.95 | 7.16 | 2.0M |
| 2025-04-25 | 7.30 | 7.40 | 7.13 | 7.23 | 1.6M |
| 2025-04-24 | 7.15 | 7.50 | 7.11 | 7.43 | 2.3M |
| 2025-04-23 | 7.24 | 7.44 | 7.00 | 7.14 | 3.3M |
| 2025-04-22 | 7.26 | 7.28 | 6.73 | 6.97 | 3.9M |
| 2025-04-21 | 6.21 | 7.44 | 6.21 | 7.17 | 5.2M |
| 2025-04-17 | 6.13 | 6.39 | 6.09 | 6.33 | 2.2M |
| 2025-04-16 | 6.42 | 6.47 | 5.90 | 6.15 | 3.2M |
| 2025-04-15 | 6.05 | 6.77 | 5.91 | 6.53 | 4.7M |
| 2025-04-14 | 5.40 | 6.05 | 5.23 | 5.91 | 3.7M |
| 2025-04-11 | 5.13 | 5.34 | 5.00 | 5.27 | 5.1M |
| 2025-04-10 | 5.20 | 5.40 | 4.84 | 4.94 | 4.6M |
| 2025-04-09 | 4.61 | 5.75 | 4.55 | 5.40 | 6.6M |
| 2025-04-08 | 5.43 | 5.48 | 4.77 | 4.79 | 4.3M |
| 2025-04-07 | 4.86 | 5.30 | 4.60 | 5.19 | 5.0M |
| 2025-04-04 | 5.41 | 5.44 | 5.10 | 5.12 | 4.9M |
| 2025-04-03 | 5.97 | 5.99 | 5.52 | 5.56 | 4.4M |
| 2025-04-02 | 5.72 | 6.31 | 5.70 | 6.30 | 4.5M |
| 2025-04-01 | 6.60 | 6.65 | 5.80 | 5.81 | 7.7M |
| 2025-03-31 | 7.21 | 7.28 | 6.26 | 6.67 | 6.5M |
| 2025-03-28 | 7.83 | 7.94 | 7.48 | 7.59 | 1.1M |
| 2025-03-27 | 7.69 | 7.98 | 7.64 | 7.88 | 1.9M |
| 2025-03-26 | 8.20 | 8.21 | 7.68 | 7.69 | 1.9M |
| 2025-03-25 | 8.70 | 8.80 | 8.12 | 8.17 | 1.6M |
| 2025-03-24 | 8.46 | 8.78 | 8.40 | 8.73 | 1.2M |
| 2025-03-21 | 8.26 | 8.70 | 8.22 | 8.43 | 3.3M |
| 2025-03-20 | 8.36 | 8.58 | 8.23 | 8.32 | 1.2M |
| 2025-03-19 | 8.35 | 8.61 | 8.13 | 8.46 | 1.1M |
| 2025-03-18 | 8.54 | 8.65 | 8.24 | 8.35 | 1.5M |
| 2025-03-17 | 8.84 | 8.89 | 8.34 | 8.83 | 1.5M |
| 2025-03-14 | 8.63 | 8.81 | 8.50 | 8.76 | 1.1M |
| 2025-03-13 | 8.77 | 8.80 | 8.27 | 8.50 | 1.5M |
| 2025-03-12 | 8.74 | 8.91 | 8.26 | 8.80 | 2.5M |
| 2025-03-11 | 8.54 | 8.66 | 8.06 | 8.21 | 1.7M |
| 2025-03-10 | 8.67 | 8.79 | 8.57 | 8.59 | 1.1M |
| 2025-03-07 | 8.92 | 9.11 | 8.68 | 8.77 | 1.1M |
| 2025-03-06 | 9.10 | 9.26 | 8.80 | 8.99 | 1.6M |
| 2025-03-05 | 8.71 | 9.35 | 8.71 | 9.21 | 1.5M |
| 2025-03-04 | 8.57 | 8.83 | 8.25 | 8.66 | 1.7M |
| 2025-03-03 | 9.42 | 9.42 | 8.78 | 8.79 | 1.5M |
| 2025-02-28 | 9.55 | 9.73 | 8.94 | 9.45 | 2.0M |
| 2025-02-27 | 9.50 | 9.81 | 9.37 | 9.40 | 1.0M |
| 2025-02-26 | 9.51 | 9.84 | 9.38 | 9.52 | 1.1M |
| 2025-02-25 | 10.08 | 10.17 | 9.22 | 9.36 | 2.0M |
| 2025-02-24 | 10.50 | 10.62 | 10.02 | 10.05 | 1.1M |
| 2025-02-21 | 10.99 | 11.08 | 10.42 | 10.47 | 1.1M |
| 2025-02-20 | 10.91 | 11.09 | 10.75 | 10.87 | 0.9M |
| 2025-02-19 | 10.60 | 11.08 | 10.58 | 10.92 | 0.9M |
| 2025-02-18 | 10.55 | 11.11 | 10.48 | 10.80 | 1.2M |
| 2025-02-14 | 10.30 | 10.60 | 10.23 | 10.47 | 0.9M |
| 2025-02-13 | 9.90 | 10.15 | 9.64 | 10.12 | 1.0M |
| 2025-02-12 | 9.69 | 9.87 | 9.33 | 9.86 | 1.3M |
| 2025-02-11 | 10.00 | 10.15 | 9.74 | 9.88 | 2.4M |
| 2025-02-10 | 10.35 | 10.39 | 9.90 | 10.11 | 1.4M |
| 2025-02-07 | 10.63 | 10.73 | 10.20 | 10.34 | 1.3M |
| 2025-02-06 | 11.27 | 11.27 | 10.64 | 10.65 | 0.9M |
| 2025-02-05 | 11.00 | 11.45 | 11.00 | 11.24 | 0.9M |
| 2025-02-04 | 10.53 | 11.14 | 10.46 | 11.08 | 0.8M |
| 2025-02-03 | 10.44 | 10.71 | 10.11 | 10.56 | 1.3M |
| 2025-01-31 | 10.79 | 11.15 | 10.62 | 10.74 | 1.8M |
| 2025-01-30 | 10.51 | 10.79 | 10.25 | 10.69 | 2.1M |
| 2025-01-29 | 10.48 | 10.66 | 10.23 | 10.41 | 1.2M |
| 2025-01-28 | 10.69 | 10.74 | 10.20 | 10.58 | 1.1M |
| 2025-01-27 | 10.86 | 11.32 | 10.32 | 10.71 | 1.9M |
| 2025-01-24 | 11.03 | 11.27 | 10.63 | 10.71 | 1.4M |
| 2025-01-23 | 10.33 | 11.17 | 10.15 | 11.08 | 1.3M |
| 2025-01-22 | 10.07 | 10.60 | 10.07 | 10.48 | 1.5M |
| 2025-01-21 | 10.46 | 10.57 | 10.10 | 10.16 | 1.4M |
| 2025-01-17 | 10.34 | 10.61 | 10.14 | 10.31 | 1.7M |
| 2025-01-16 | 10.87 | 10.96 | 10.12 | 10.21 | 1.9M |
| 2025-01-15 | 10.88 | 11.24 | 10.56 | 10.88 | 1.7M |
| 2025-01-14 | 10.88 | 10.93 | 10.33 | 10.43 | 2.0M |
| 2025-01-13 | 10.96 | 10.96 | 10.28 | 10.73 | 2.7M |
| 2025-01-10 | 11.68 | 11.68 | 10.88 | 11.14 | 1.8M |
| 2025-01-08 | 12.40 | 12.65 | 11.68 | 11.79 | 1.4M |
| 2025-01-07 | 12.44 | 13.30 | 12.40 | 12.55 | 1.6M |
| 2025-01-06 | 12.66 | 12.94 | 12.32 | 12.35 | 1.2M |
| 2025-01-03 | 12.87 | 12.91 | 12.44 | 12.56 | 1.2M |
| 2025-01-02 | 12.80 | 13.35 | 12.60 | 12.72 | 1.5M |