3.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.67 | 3.67 | 3.61 | 3.61 | 2,748.6K |
| 09:35 | 3.61 | 3.64 | 3.61 | 3.64 | 2,456.8K |
| 09:40 | 3.64 | 3.66 | 3.63 | 3.63 | 1,237.1K |
| 09:45 | 3.63 | 3.66 | 3.63 | 3.66 | 1,909.6K |
| 09:50 | 3.66 | 3.67 | 3.64 | 3.65 | 899.1K |
| 09:55 | 3.65 | 3.65 | 3.63 | 3.64 | 936.9K |
| 10:00 | 3.63 | 3.64 | 3.63 | 3.63 | 556.0K |
| 10:05 | 3.63 | 3.63 | 3.62 | 3.63 | 1,168.0K |
| 10:10 | 3.62 | 3.64 | 3.62 | 3.63 | 462.7K |
| 10:15 | 3.62 | 3.63 | 3.62 | 3.62 | 380.1K |
| 10:20 | 3.63 | 3.63 | 3.62 | 3.62 | 891.3K |
| 10:25 | 3.62 | 3.64 | 3.62 | 3.63 | 382.0K |
| 10:30 | 3.63 | 3.64 | 3.63 | 3.64 | 44.3K |
| 10:35 | 3.64 | 3.64 | 3.63 | 3.63 | 240.4K |
| 10:40 | 3.63 | 3.65 | 3.63 | 3.65 | 257.6K |
| 10:45 | 3.65 | 3.66 | 3.65 | 3.66 | 53.1K |
| 10:50 | 3.66 | 3.66 | 3.64 | 3.65 | 409.0K |
| 10:55 | 3.65 | 3.66 | 3.64 | 3.64 | 145.1K |
| 11:00 | 3.64 | 3.65 | 3.64 | 3.64 | 275.7K |
| 11:05 | 3.64 | 3.65 | 3.64 | 3.64 | 43.4K |
| 11:10 | 3.64 | 3.65 | 3.62 | 3.63 | 683.8K |
| 11:15 | 3.63 | 3.64 | 3.63 | 3.64 | 96.4K |
| 11:20 | 3.64 | 3.64 | 3.63 | 3.63 | 51.9K |
| 11:25 | 3.63 | 3.64 | 3.63 | 3.63 | 164.2K |
| 13:00 | 3.63 | 3.64 | 3.63 | 3.63 | 149.7K |
| 13:05 | 3.64 | 3.65 | 3.62 | 3.62 | 744.3K |
| 13:10 | 3.62 | 3.63 | 3.62 | 3.63 | 31.3K |
| 13:15 | 3.62 | 3.63 | 3.62 | 3.62 | 268.5K |
| 13:20 | 3.62 | 3.63 | 3.61 | 3.62 | 776.5K |
| 13:25 | 3.62 | 3.62 | 3.61 | 3.61 | 172.6K |
| 13:30 | 3.61 | 3.62 | 3.61 | 3.62 | 640.0K |
| 13:35 | 3.62 | 3.63 | 3.60 | 3.62 | 1,390.3K |
| 13:40 | 3.61 | 3.63 | 3.61 | 3.62 | 223.6K |
| 13:45 | 3.62 | 3.65 | 3.62 | 3.65 | 834.3K |
| 13:50 | 3.64 | 3.66 | 3.63 | 3.65 | 524.6K |
| 13:55 | 3.65 | 3.65 | 3.64 | 3.64 | 266.2K |
| 14:00 | 3.65 | 3.65 | 3.63 | 3.63 | 247.8K |
| 14:05 | 3.63 | 3.64 | 3.63 | 3.63 | 98.2K |
| 14:10 | 3.64 | 3.65 | 3.63 | 3.65 | 509.5K |
| 14:15 | 3.65 | 3.65 | 3.63 | 3.63 | 172.1K |
| 14:20 | 3.63 | 3.64 | 3.63 | 3.63 | 377.4K |
| 14:25 | 3.63 | 3.64 | 3.63 | 3.63 | 23.1K |
| 14:30 | 3.63 | 3.64 | 3.60 | 3.64 | 876.3K |
| 14:35 | 3.64 | 3.64 | 3.63 | 3.63 | 387.6K |
| 14:40 | 3.63 | 3.64 | 3.63 | 3.64 | 588.4K |
| 14:45 | 3.64 | 3.65 | 3.63 | 3.65 | 619.3K |
| 14:50 | 3.64 | 3.65 | 3.64 | 3.64 | 681.5K |
| 14:55 | 3.64 | 3.65 | 3.64 | 3.64 | 328.2K |
| 15:40 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.62 | 3.70 | 3.59 | 3.60 | 18.1M |
| 2025-09-25 | 3.67 | 3.67 | 3.60 | 3.63 | 27.6M |
| 2025-09-24 | 3.63 | 3.71 | 3.58 | 3.68 | 26.0M |
| 2025-09-23 | 3.72 | 3.73 | 3.51 | 3.64 | 38.0M |
| 2025-09-22 | 3.80 | 3.80 | 3.68 | 3.73 | 27.6M |
| 2025-09-19 | 3.80 | 3.84 | 3.68 | 3.81 | 40.8M |
| 2025-09-18 | 3.95 | 3.97 | 3.75 | 3.78 | 65.3M |
| 2025-09-17 | 3.83 | 4.03 | 3.77 | 3.98 | 73.9M |
| 2025-09-16 | 3.80 | 3.86 | 3.78 | 3.83 | 63.6M |
| 2025-09-15 | 3.61 | 3.93 | 3.61 | 3.78 | 87.6M |
| 2025-09-12 | 3.60 | 3.65 | 3.57 | 3.63 | 37.2M |
| 2025-09-11 | 3.58 | 3.60 | 3.54 | 3.59 | 28.9M |
| 2025-09-10 | 3.50 | 3.60 | 3.48 | 3.58 | 42.8M |
| 2025-09-09 | 3.47 | 3.51 | 3.45 | 3.49 | 21.2M |
| 2025-09-08 | 3.44 | 3.49 | 3.43 | 3.47 | 18.9M |
| 2025-09-05 | 3.41 | 3.44 | 3.38 | 3.44 | 18.9M |
| 2025-09-04 | 3.41 | 3.44 | 3.39 | 3.40 | 18.0M |
| 2025-09-03 | 3.41 | 3.42 | 3.38 | 3.41 | 18.6M |
| 2025-09-02 | 3.44 | 3.45 | 3.37 | 3.41 | 20.5M |
| 2025-09-01 | 3.44 | 3.49 | 3.40 | 3.45 | 25.0M |
| 2025-08-29 | 3.47 | 3.51 | 3.43 | 3.43 | 18.7M |
| 2025-08-28 | 3.47 | 3.52 | 3.37 | 3.48 | 36.1M |
| 2025-08-27 | 3.59 | 3.60 | 3.48 | 3.49 | 45.1M |
| 2025-08-26 | 3.59 | 3.61 | 3.54 | 3.61 | 34.8M |
| 2025-08-25 | 3.55 | 3.65 | 3.55 | 3.62 | 53.7M |
| 2025-08-22 | 3.56 | 3.56 | 3.51 | 3.55 | 26.1M |
| 2025-08-21 | 3.56 | 3.58 | 3.54 | 3.55 | 24.3M |
| 2025-08-20 | 3.54 | 3.57 | 3.51 | 3.57 | 26.6M |
| 2025-08-19 | 3.51 | 3.56 | 3.51 | 3.54 | 25.5M |
| 2025-08-18 | 3.51 | 3.54 | 3.48 | 3.52 | 27.6M |
| 2025-08-15 | 3.50 | 3.53 | 3.48 | 3.51 | 18.7M |
| 2025-08-14 | 3.57 | 3.59 | 3.48 | 3.48 | 30.9M |
| 2025-08-13 | 3.60 | 3.60 | 3.55 | 3.57 | 19.7M |
| 2025-08-12 | 3.59 | 3.61 | 3.56 | 3.59 | 21.0M |
| 2025-08-11 | 3.56 | 3.60 | 3.55 | 3.58 | 21.8M |
| 2025-08-08 | 3.56 | 3.56 | 3.52 | 3.55 | 15.1M |
| 2025-08-07 | 3.55 | 3.57 | 3.52 | 3.56 | 19.0M |
| 2025-08-06 | 3.55 | 3.55 | 3.50 | 3.54 | 16.5M |
| 2025-08-05 | 3.52 | 3.56 | 3.51 | 3.54 | 17.2M |
| 2025-08-04 | 3.49 | 3.53 | 3.48 | 3.51 | 17.8M |
| 2025-08-01 | 3.54 | 3.57 | 3.50 | 3.52 | 17.7M |
| 2025-07-31 | 3.65 | 3.66 | 3.53 | 3.53 | 35.3M |
| 2025-07-30 | 3.64 | 3.69 | 3.63 | 3.67 | 27.8M |
| 2025-07-29 | 3.66 | 3.69 | 3.62 | 3.66 | 20.8M |
| 2025-07-28 | 3.66 | 3.68 | 3.62 | 3.66 | 18.7M |
| 2025-07-25 | 3.68 | 3.69 | 3.64 | 3.66 | 21.4M |
| 2025-07-24 | 3.60 | 3.68 | 3.59 | 3.68 | 28.1M |
| 2025-07-23 | 3.67 | 3.69 | 3.60 | 3.61 | 24.7M |
| 2025-07-22 | 3.63 | 3.67 | 3.58 | 3.66 | 28.8M |
| 2025-07-21 | 3.56 | 3.63 | 3.55 | 3.63 | 26.5M |
| 2025-07-18 | 3.59 | 3.59 | 3.54 | 3.56 | 15.2M |
| 2025-07-17 | 3.58 | 3.60 | 3.55 | 3.58 | 17.4M |
| 2025-07-16 | 3.56 | 3.61 | 3.55 | 3.57 | 21.1M |
| 2025-07-15 | 3.62 | 3.62 | 3.49 | 3.57 | 32.0M |
| 2025-07-14 | 3.64 | 3.66 | 3.58 | 3.62 | 27.0M |
| 2025-07-11 | 3.69 | 3.74 | 3.65 | 3.67 | 40.5M |
| 2025-07-10 | 3.59 | 3.69 | 3.57 | 3.67 | 39.5M |
| 2025-07-09 | 3.57 | 3.61 | 3.56 | 3.59 | 28.0M |
| 2025-07-08 | 3.53 | 3.58 | 3.50 | 3.58 | 28.2M |
| 2025-07-07 | 3.50 | 3.59 | 3.47 | 3.54 | 28.8M |
| 2025-07-04 | 3.53 | 3.56 | 3.49 | 3.50 | 22.6M |
| 2025-07-03 | 3.55 | 3.57 | 3.52 | 3.53 | 18.4M |
| 2025-07-02 | 3.51 | 3.56 | 3.49 | 3.55 | 25.4M |
| 2025-07-01 | 3.51 | 3.51 | 3.46 | 3.51 | 17.1M |
| 2025-06-30 | 3.50 | 3.51 | 3.48 | 3.51 | 15.0M |
| 2025-06-27 | 3.48 | 3.56 | 3.48 | 3.49 | 21.2M |
| 2025-06-26 | 3.50 | 3.53 | 3.47 | 3.49 | 18.4M |
| 2025-06-25 | 3.48 | 3.52 | 3.46 | 3.51 | 22.1M |
| 2025-06-24 | 3.41 | 3.51 | 3.41 | 3.49 | 21.8M |
| 2025-06-23 | 3.36 | 3.44 | 3.35 | 3.42 | 14.5M |
| 2025-06-20 | 3.40 | 3.44 | 3.37 | 3.37 | 13.8M |
| 2025-06-19 | 3.48 | 3.49 | 3.40 | 3.40 | 20.3M |
| 2025-06-18 | 3.54 | 3.54 | 3.48 | 3.50 | 15.6M |
| 2025-06-17 | 3.56 | 3.58 | 3.52 | 3.55 | 16.3M |
| 2025-06-16 | 3.46 | 3.62 | 3.46 | 3.57 | 29.0M |
| 2025-06-13 | 3.57 | 3.57 | 3.46 | 3.48 | 27.4M |
| 2025-06-12 | 3.61 | 3.62 | 3.56 | 3.58 | 20.1M |
| 2025-06-11 | 3.59 | 3.64 | 3.58 | 3.62 | 18.1M |
| 2025-06-10 | 3.65 | 3.68 | 3.54 | 3.59 | 30.9M |
| 2025-06-09 | 3.63 | 3.68 | 3.61 | 3.66 | 22.6M |
| 2025-06-06 | 3.65 | 3.67 | 3.61 | 3.63 | 18.0M |
| 2025-06-05 | 3.68 | 3.71 | 3.63 | 3.65 | 26.1M |
| 2025-06-04 | 3.68 | 3.70 | 3.64 | 3.70 | 24.2M |
| 2025-06-03 | 3.63 | 3.69 | 3.61 | 3.66 | 19.6M |
| 2025-05-30 | 3.71 | 3.75 | 3.65 | 3.65 | 32.3M |
| 2025-05-29 | 3.65 | 3.82 | 3.63 | 3.76 | 44.4M |
| 2025-05-28 | 3.70 | 3.72 | 3.63 | 3.66 | 24.2M |
| 2025-05-27 | 3.70 | 3.73 | 3.65 | 3.70 | 31.9M |
| 2025-05-26 | 3.63 | 3.70 | 3.62 | 3.70 | 30.9M |
| 2025-05-23 | 3.69 | 3.71 | 3.63 | 3.63 | 47.1M |
| 2025-05-22 | 3.81 | 3.87 | 3.67 | 3.68 | 96.4M |
| 2025-05-21 | 4.10 | 4.14 | 3.98 | 3.99 | 48.6M |
| 2025-05-20 | 3.98 | 4.16 | 3.93 | 4.08 | 84.1M |
| 2025-05-19 | 3.91 | 4.03 | 3.90 | 3.98 | 52.5M |
| 2025-05-16 | 3.92 | 3.96 | 3.88 | 3.95 | 35.0M |
| 2025-05-15 | 3.95 | 3.98 | 3.90 | 3.90 | 39.4M |
| 2025-05-14 | 3.94 | 3.95 | 3.87 | 3.93 | 33.9M |
| 2025-05-13 | 4.06 | 4.09 | 3.91 | 3.92 | 45.7M |
| 2025-05-12 | 3.91 | 3.98 | 3.87 | 3.95 | 53.7M |
| 2025-05-09 | 3.95 | 4.01 | 3.87 | 3.89 | 48.2M |
| 2025-05-08 | 4.02 | 4.03 | 3.90 | 3.97 | 101.4M |
| 2025-05-07 | 3.75 | 4.02 | 3.75 | 4.02 | 44.8M |
| 2025-05-06 | 3.58 | 3.65 | 3.58 | 3.65 | 38.7M |
| 2025-04-30 | 3.61 | 3.68 | 3.58 | 3.58 | 41.7M |
| 2025-04-29 | 3.69 | 3.71 | 3.57 | 3.60 | 52.6M |
| 2025-04-28 | 3.83 | 3.98 | 3.65 | 3.65 | 98.9M |
| 2025-04-25 | 3.85 | 4.24 | 3.85 | 3.95 | 150.7M |
| 2025-04-24 | 3.79 | 3.98 | 3.79 | 3.86 | 76.0M |
| 2025-04-23 | 3.93 | 3.97 | 3.79 | 3.80 | 68.9M |
| 2025-04-22 | 3.83 | 4.01 | 3.81 | 3.92 | 102.1M |
| 2025-04-21 | 3.99 | 4.07 | 3.83 | 3.96 | 150.9M |
| 2025-04-18 | 3.48 | 3.85 | 3.48 | 3.85 | 38.0M |
| 2025-04-17 | 3.39 | 3.57 | 3.38 | 3.50 | 29.8M |
| 2025-04-16 | 3.46 | 3.48 | 3.35 | 3.41 | 17.2M |
| 2025-04-15 | 3.46 | 3.49 | 3.43 | 3.45 | 10.7M |
| 2025-04-14 | 3.46 | 3.50 | 3.44 | 3.47 | 14.3M |
| 2025-04-11 | 3.47 | 3.52 | 3.43 | 3.44 | 16.4M |
| 2025-04-10 | 3.38 | 3.55 | 3.38 | 3.49 | 27.2M |
| 2025-04-09 | 3.24 | 3.42 | 3.09 | 3.39 | 28.1M |
| 2025-04-08 | 3.28 | 3.34 | 3.19 | 3.28 | 25.3M |
| 2025-04-07 | 3.55 | 3.58 | 3.31 | 3.31 | 23.4M |
| 2025-04-03 | 3.57 | 3.69 | 3.56 | 3.68 | 23.2M |
| 2025-04-02 | 3.59 | 3.61 | 3.57 | 3.59 | 8.2M |
| 2025-04-01 | 3.61 | 3.63 | 3.58 | 3.60 | 11.8M |
| 2025-03-31 | 3.63 | 3.65 | 3.56 | 3.59 | 16.0M |
| 2025-03-28 | 3.72 | 3.74 | 3.65 | 3.66 | 19.7M |
| 2025-03-27 | 3.75 | 3.77 | 3.68 | 3.73 | 18.8M |
| 2025-03-26 | 3.72 | 3.79 | 3.70 | 3.77 | 20.9M |
| 2025-03-25 | 3.74 | 3.75 | 3.69 | 3.73 | 15.3M |
| 2025-03-24 | 3.73 | 3.80 | 3.67 | 3.75 | 28.2M |
| 2025-03-21 | 3.74 | 3.81 | 3.71 | 3.74 | 21.1M |
| 2025-03-20 | 3.76 | 3.79 | 3.75 | 3.76 | 15.2M |
| 2025-03-19 | 3.79 | 3.80 | 3.74 | 3.75 | 17.3M |
| 2025-03-18 | 3.85 | 3.86 | 3.77 | 3.80 | 28.8M |
| 2025-03-17 | 3.81 | 3.91 | 3.81 | 3.85 | 42.2M |
| 2025-03-14 | 3.74 | 3.81 | 3.72 | 3.80 | 35.1M |
| 2025-03-13 | 3.74 | 3.83 | 3.68 | 3.73 | 25.6M |
| 2025-03-12 | 3.75 | 3.77 | 3.71 | 3.74 | 17.0M |
| 2025-03-11 | 3.66 | 3.74 | 3.63 | 3.74 | 21.2M |
| 2025-03-10 | 3.67 | 3.71 | 3.65 | 3.69 | 14.1M |
| 2025-03-07 | 3.74 | 3.76 | 3.65 | 3.67 | 29.2M |
| 2025-03-06 | 3.75 | 3.78 | 3.71 | 3.76 | 26.7M |
| 2025-03-05 | 3.78 | 3.80 | 3.69 | 3.72 | 26.8M |
| 2025-03-04 | 3.77 | 3.80 | 3.74 | 3.80 | 25.8M |
| 2025-03-03 | 3.93 | 3.98 | 3.78 | 3.81 | 50.6M |
| 2025-02-28 | 3.86 | 4.00 | 3.80 | 3.91 | 62.9M |
| 2025-02-27 | 3.79 | 3.91 | 3.79 | 3.85 | 41.0M |
| 2025-02-26 | 3.76 | 3.84 | 3.76 | 3.79 | 26.2M |
| 2025-02-25 | 3.80 | 3.85 | 3.74 | 3.74 | 29.4M |
| 2025-02-24 | 3.80 | 3.89 | 3.79 | 3.83 | 27.9M |
| 2025-02-21 | 3.84 | 3.86 | 3.76 | 3.81 | 25.7M |
| 2025-02-20 | 3.84 | 3.84 | 3.78 | 3.82 | 23.6M |
| 2025-02-19 | 3.82 | 3.85 | 3.79 | 3.85 | 27.8M |
| 2025-02-18 | 3.96 | 4.06 | 3.82 | 3.84 | 38.0M |
| 2025-02-17 | 3.91 | 4.00 | 3.89 | 3.98 | 32.3M |
| 2025-02-14 | 4.05 | 4.05 | 3.90 | 3.92 | 35.9M |
| 2025-02-13 | 3.98 | 4.10 | 3.97 | 4.05 | 49.9M |
| 2025-02-12 | 3.93 | 4.02 | 3.90 | 4.02 | 41.1M |
| 2025-02-11 | 4.02 | 4.04 | 3.89 | 3.92 | 23.5M |
| 2025-02-10 | 3.86 | 3.95 | 3.86 | 3.95 | 36.5M |
| 2025-02-07 | 3.80 | 3.90 | 3.77 | 3.86 | 36.8M |
| 2025-02-06 | 3.76 | 3.81 | 3.66 | 3.80 | 29.1M |
| 2025-02-05 | 3.78 | 3.82 | 3.74 | 3.78 | 21.0M |
| 2025-01-27 | 3.82 | 3.90 | 3.75 | 3.76 | 21.8M |
| 2025-01-24 | 3.80 | 3.83 | 3.73 | 3.82 | 24.1M |
| 2025-01-23 | 3.88 | 3.91 | 3.79 | 3.80 | 26.6M |
| 2025-01-22 | 3.90 | 3.92 | 3.79 | 3.80 | 32.3M |
| 2025-01-21 | 3.98 | 4.05 | 3.91 | 3.93 | 48.3M |
| 2025-01-20 | 3.91 | 3.97 | 3.83 | 3.93 | 38.6M |
| 2025-01-17 | 3.88 | 3.94 | 3.83 | 3.87 | 36.9M |
| 2025-01-16 | 3.90 | 4.06 | 3.86 | 3.93 | 79.5M |
| 2025-01-15 | 3.63 | 3.99 | 3.60 | 3.99 | 68.0M |
| 2025-01-14 | 3.54 | 3.64 | 3.51 | 3.63 | 34.0M |
| 2025-01-13 | 3.37 | 3.57 | 3.28 | 3.46 | 32.6M |
| 2025-01-10 | 3.67 | 3.68 | 3.44 | 3.44 | 33.0M |
| 2025-01-09 | 3.62 | 3.69 | 3.61 | 3.65 | 27.2M |
| 2025-01-08 | 3.60 | 3.72 | 3.46 | 3.66 | 44.0M |
| 2025-01-07 | 3.55 | 3.64 | 3.55 | 3.63 | 26.6M |
| 2025-01-06 | 3.61 | 3.68 | 3.46 | 3.57 | 33.7M |
| 2025-01-03 | 3.98 | 4.04 | 3.65 | 3.66 | 50.0M |
| 2025-01-02 | 3.90 | 4.05 | 3.88 | 3.92 | 48.1M |