3.58
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.62 | 3.64 | 3.61 | 3.62 | 5,270.5K |
| 09:35 | 3.62 | 3.63 | 3.61 | 3.62 | 4,195.3K |
| 09:40 | 3.62 | 3.63 | 3.61 | 3.63 | 2,694.2K |
| 09:45 | 3.62 | 3.63 | 3.61 | 3.61 | 2,797.4K |
| 09:50 | 3.62 | 3.62 | 3.61 | 3.61 | 2,418.9K |
| 09:55 | 3.61 | 3.61 | 3.60 | 3.60 | 4,376.9K |
| 10:00 | 3.61 | 3.63 | 3.60 | 3.63 | 3,203.3K |
| 10:05 | 3.62 | 3.63 | 3.62 | 3.62 | 1,351.9K |
| 10:10 | 3.62 | 3.63 | 3.61 | 3.62 | 1,505.1K |
| 10:15 | 3.61 | 3.62 | 3.60 | 3.60 | 2,017.7K |
| 10:20 | 3.61 | 3.62 | 3.60 | 3.61 | 938.9K |
| 10:25 | 3.61 | 3.62 | 3.61 | 3.62 | 951.9K |
| 10:30 | 3.62 | 3.63 | 3.61 | 3.62 | 2,447.5K |
| 10:35 | 3.61 | 3.62 | 3.61 | 3.62 | 607.1K |
| 10:40 | 3.62 | 3.62 | 3.61 | 3.62 | 214.2K |
| 10:45 | 3.62 | 3.62 | 3.61 | 3.61 | 626.7K |
| 10:50 | 3.62 | 3.62 | 3.61 | 3.61 | 186.2K |
| 10:55 | 3.61 | 3.62 | 3.61 | 3.61 | 452.3K |
| 11:00 | 3.62 | 3.62 | 3.61 | 3.61 | 152.7K |
| 11:05 | 3.62 | 3.62 | 3.60 | 3.60 | 2,004.6K |
| 11:10 | 3.60 | 3.61 | 3.60 | 3.60 | 392.4K |
| 11:15 | 3.61 | 3.61 | 3.60 | 3.60 | 1,388.7K |
| 11:20 | 3.60 | 3.61 | 3.60 | 3.60 | 437.3K |
| 11:25 | 3.60 | 3.61 | 3.60 | 3.61 | 693.9K |
| 13:00 | 3.61 | 3.61 | 3.60 | 3.60 | 772.3K |
| 13:05 | 3.60 | 3.62 | 3.60 | 3.61 | 1,219.4K |
| 13:10 | 3.62 | 3.62 | 3.61 | 3.62 | 607.4K |
| 13:15 | 3.61 | 3.62 | 3.61 | 3.61 | 2,452.6K |
| 13:20 | 3.61 | 3.62 | 3.60 | 3.61 | 1,441.7K |
| 13:25 | 3.61 | 3.62 | 3.60 | 3.61 | 771.4K |
| 13:30 | 3.61 | 3.61 | 3.60 | 3.61 | 298.5K |
| 13:35 | 3.60 | 3.61 | 3.60 | 3.60 | 1,009.1K |
| 13:40 | 3.60 | 3.61 | 3.60 | 3.60 | 709.2K |
| 13:45 | 3.61 | 3.61 | 3.60 | 3.60 | 711.6K |
| 13:50 | 3.60 | 3.61 | 3.60 | 3.61 | 549.0K |
| 13:55 | 3.60 | 3.61 | 3.59 | 3.59 | 1,985.0K |
| 14:00 | 3.59 | 3.61 | 3.59 | 3.60 | 1,955.8K |
| 14:05 | 3.60 | 3.61 | 3.59 | 3.61 | 1,319.9K |
| 14:10 | 3.61 | 3.61 | 3.60 | 3.60 | 269.3K |
| 14:15 | 3.60 | 3.61 | 3.60 | 3.61 | 267.3K |
| 14:20 | 3.61 | 3.61 | 3.60 | 3.60 | 878.5K |
| 14:25 | 3.61 | 3.62 | 3.60 | 3.61 | 2,138.5K |
| 14:30 | 3.60 | 3.62 | 3.60 | 3.62 | 1,839.8K |
| 14:35 | 3.62 | 3.63 | 3.61 | 3.62 | 3,393.6K |
| 14:40 | 3.62 | 3.63 | 3.62 | 3.62 | 490.3K |
| 14:45 | 3.62 | 3.63 | 3.62 | 3.62 | 452.1K |
| 14:50 | 3.63 | 3.63 | 3.62 | 3.62 | 1,276.1K |
| 14:55 | 3.62 | 3.63 | 3.62 | 3.62 | 698.7K |
| 15:40 | 3.63 | 3.63 | 3.63 | 3.63 | 776.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.62 | 3.62 | 3.57 | 3.58 | 57.7M |
| 2025-09-29 | 3.54 | 3.65 | 3.52 | 3.63 | 90.5M |
| 2025-09-26 | 3.56 | 3.59 | 3.55 | 3.55 | 59.1M |
| 2025-09-25 | 3.58 | 3.59 | 3.55 | 3.57 | 48.8M |
| 2025-09-24 | 3.54 | 3.60 | 3.53 | 3.59 | 62.7M |
| 2025-09-23 | 3.61 | 3.62 | 3.51 | 3.56 | 92.6M |
| 2025-09-22 | 3.61 | 3.64 | 3.59 | 3.63 | 69.6M |
| 2025-09-19 | 3.73 | 3.74 | 3.61 | 3.63 | 111.4M |
| 2025-09-18 | 3.84 | 3.84 | 3.69 | 3.74 | 211.2M |
| 2025-09-17 | 3.70 | 3.98 | 3.69 | 3.90 | 312.2M |
| 2025-09-16 | 3.60 | 3.73 | 3.60 | 3.73 | 123.9M |
| 2025-09-15 | 3.62 | 3.64 | 3.60 | 3.61 | 45.7M |
| 2025-09-12 | 3.65 | 3.66 | 3.62 | 3.62 | 54.2M |
| 2025-09-11 | 3.59 | 3.66 | 3.56 | 3.66 | 80.1M |
| 2025-09-10 | 3.59 | 3.60 | 3.57 | 3.58 | 30.6M |
| 2025-09-09 | 3.58 | 3.61 | 3.56 | 3.60 | 56.9M |
| 2025-09-08 | 3.55 | 3.59 | 3.55 | 3.58 | 54.9M |
| 2025-09-05 | 3.55 | 3.57 | 3.51 | 3.57 | 59.8M |
| 2025-09-04 | 3.54 | 3.57 | 3.51 | 3.54 | 70.5M |
| 2025-09-03 | 3.62 | 3.63 | 3.53 | 3.53 | 74.6M |
| 2025-09-02 | 3.66 | 3.67 | 3.58 | 3.62 | 90.7M |
| 2025-09-01 | 3.72 | 3.72 | 3.65 | 3.67 | 80.6M |
| 2025-08-29 | 3.75 | 3.78 | 3.69 | 3.71 | 92.8M |
| 2025-08-28 | 3.69 | 3.76 | 3.64 | 3.75 | 115.5M |
| 2025-08-27 | 3.82 | 3.83 | 3.68 | 3.69 | 133.2M |
| 2025-08-26 | 3.82 | 3.85 | 3.81 | 3.83 | 81.9M |
| 2025-08-25 | 3.83 | 3.88 | 3.80 | 3.84 | 150.7M |
| 2025-08-22 | 3.75 | 3.81 | 3.72 | 3.80 | 122.6M |
| 2025-08-21 | 3.79 | 3.83 | 3.74 | 3.76 | 98.6M |
| 2025-08-20 | 3.74 | 3.78 | 3.71 | 3.78 | 91.8M |
| 2025-08-19 | 3.74 | 3.78 | 3.70 | 3.75 | 108.0M |
| 2025-08-18 | 3.77 | 3.80 | 3.72 | 3.75 | 119.3M |
| 2025-08-15 | 3.63 | 3.76 | 3.61 | 3.75 | 145.7M |
| 2025-08-14 | 3.68 | 3.71 | 3.62 | 3.64 | 98.9M |
| 2025-08-13 | 3.66 | 3.70 | 3.62 | 3.68 | 101.7M |
| 2025-08-12 | 3.64 | 3.67 | 3.62 | 3.65 | 66.3M |
| 2025-08-11 | 3.60 | 3.64 | 3.59 | 3.63 | 59.1M |
| 2025-08-08 | 3.59 | 3.61 | 3.57 | 3.60 | 45.3M |
| 2025-08-07 | 3.61 | 3.63 | 3.58 | 3.59 | 50.9M |
| 2025-08-06 | 3.62 | 3.63 | 3.59 | 3.62 | 41.3M |
| 2025-08-05 | 3.58 | 3.63 | 3.58 | 3.63 | 56.5M |
| 2025-08-04 | 3.56 | 3.59 | 3.55 | 3.59 | 50.1M |
| 2025-08-01 | 3.57 | 3.60 | 3.55 | 3.57 | 45.3M |
| 2025-07-31 | 3.63 | 3.64 | 3.55 | 3.57 | 74.1M |
| 2025-07-30 | 3.68 | 3.70 | 3.62 | 3.64 | 70.0M |
| 2025-07-29 | 3.71 | 3.71 | 3.63 | 3.69 | 93.9M |
| 2025-07-28 | 3.73 | 3.77 | 3.70 | 3.71 | 84.3M |
| 2025-07-25 | 3.80 | 3.82 | 3.71 | 3.73 | 94.7M |
| 2025-07-24 | 3.71 | 3.80 | 3.70 | 3.80 | 124.4M |
| 2025-07-23 | 3.73 | 3.79 | 3.71 | 3.71 | 112.5M |
| 2025-07-22 | 3.74 | 3.75 | 3.68 | 3.74 | 85.9M |
| 2025-07-21 | 3.72 | 3.75 | 3.70 | 3.75 | 89.4M |
| 2025-07-18 | 3.71 | 3.74 | 3.70 | 3.71 | 75.1M |
| 2025-07-17 | 3.71 | 3.76 | 3.70 | 3.71 | 81.2M |
| 2025-07-16 | 3.71 | 3.73 | 3.67 | 3.72 | 70.1M |
| 2025-07-15 | 3.75 | 3.76 | 3.67 | 3.70 | 93.3M |
| 2025-07-14 | 3.87 | 3.89 | 3.73 | 3.74 | 148.1M |
| 2025-07-11 | 3.82 | 3.92 | 3.74 | 3.86 | 242.8M |
| 2025-07-10 | 3.68 | 3.93 | 3.68 | 3.82 | 228.5M |
| 2025-07-09 | 3.61 | 3.82 | 3.61 | 3.71 | 246.7M |
| 2025-07-08 | 3.56 | 3.63 | 3.55 | 3.61 | 84.0M |
| 2025-07-07 | 3.54 | 3.59 | 3.53 | 3.56 | 55.2M |
| 2025-07-04 | 3.56 | 3.60 | 3.53 | 3.55 | 78.6M |
| 2025-07-03 | 3.55 | 3.56 | 3.52 | 3.55 | 52.9M |
| 2025-07-02 | 3.54 | 3.59 | 3.52 | 3.54 | 61.6M |
| 2025-07-01 | 3.57 | 3.59 | 3.52 | 3.54 | 73.0M |
| 2025-06-30 | 3.62 | 3.63 | 3.55 | 3.57 | 106.1M |
| 2025-06-27 | 3.63 | 3.75 | 3.60 | 3.63 | 163.4M |
| 2025-06-26 | 3.66 | 3.68 | 3.58 | 3.60 | 185.0M |
| 2025-06-25 | 3.45 | 3.73 | 3.43 | 3.68 | 317.7M |
| 2025-06-24 | 3.36 | 3.45 | 3.35 | 3.44 | 63.6M |
| 2025-06-23 | 3.32 | 3.37 | 3.31 | 3.36 | 37.1M |
| 2025-06-20 | 3.33 | 3.35 | 3.32 | 3.33 | 30.7M |
| 2025-06-19 | 3.41 | 3.41 | 3.32 | 3.33 | 58.1M |
| 2025-06-18 | 3.45 | 3.46 | 3.40 | 3.41 | 41.3M |
| 2025-06-17 | 3.45 | 3.46 | 3.43 | 3.46 | 37.4M |
| 2025-06-16 | 3.41 | 3.45 | 3.41 | 3.45 | 50.4M |
| 2025-06-13 | 3.44 | 3.46 | 3.41 | 3.41 | 75.0M |
| 2025-06-12 | 3.44 | 3.48 | 3.43 | 3.46 | 45.7M |
| 2025-06-11 | 3.41 | 3.49 | 3.41 | 3.45 | 58.8M |
| 2025-06-10 | 3.45 | 3.45 | 3.39 | 3.42 | 47.5M |
| 2025-06-09 | 3.43 | 3.46 | 3.41 | 3.45 | 52.3M |
| 2025-06-06 | 3.43 | 3.46 | 3.40 | 3.42 | 51.4M |
| 2025-06-05 | 3.43 | 3.47 | 3.41 | 3.44 | 60.9M |
| 2025-06-04 | 3.42 | 3.44 | 3.39 | 3.42 | 55.1M |
| 2025-06-03 | 3.39 | 3.46 | 3.38 | 3.45 | 84.0M |
| 2025-05-30 | 3.38 | 3.40 | 3.36 | 3.39 | 43.0M |
| 2025-05-29 | 3.35 | 3.39 | 3.34 | 3.39 | 36.3M |
| 2025-05-28 | 3.35 | 3.36 | 3.33 | 3.35 | 22.4M |
| 2025-05-27 | 3.34 | 3.36 | 3.31 | 3.35 | 33.2M |
| 2025-05-26 | 3.34 | 3.36 | 3.32 | 3.33 | 36.7M |
| 2025-05-23 | 3.36 | 3.39 | 3.33 | 3.34 | 43.8M |
| 2025-05-22 | 3.39 | 3.40 | 3.36 | 3.36 | 34.6M |
| 2025-05-21 | 3.39 | 3.41 | 3.39 | 3.40 | 32.3M |
| 2025-05-20 | 3.39 | 3.41 | 3.38 | 3.40 | 33.7M |
| 2025-05-19 | 3.36 | 3.40 | 3.36 | 3.38 | 34.4M |
| 2025-05-16 | 3.39 | 3.41 | 3.36 | 3.37 | 52.2M |
| 2025-05-15 | 3.47 | 3.48 | 3.39 | 3.40 | 64.1M |
| 2025-05-14 | 3.39 | 3.52 | 3.37 | 3.48 | 114.4M |
| 2025-05-13 | 3.43 | 3.44 | 3.38 | 3.39 | 38.6M |
| 2025-05-12 | 3.38 | 3.41 | 3.37 | 3.41 | 42.4M |
| 2025-05-09 | 3.41 | 3.41 | 3.36 | 3.37 | 33.4M |
| 2025-05-08 | 3.40 | 3.43 | 3.39 | 3.40 | 41.5M |
| 2025-05-07 | 3.47 | 3.52 | 3.40 | 3.42 | 69.2M |
| 2025-05-06 | 3.34 | 3.41 | 3.34 | 3.41 | 59.5M |
| 2025-04-30 | 3.36 | 3.38 | 3.32 | 3.33 | 38.1M |
| 2025-04-29 | 3.36 | 3.38 | 3.35 | 3.36 | 29.4M |
| 2025-04-28 | 3.39 | 3.39 | 3.35 | 3.36 | 36.1M |
| 2025-04-25 | 3.36 | 3.41 | 3.36 | 3.40 | 47.8M |
| 2025-04-24 | 3.39 | 3.40 | 3.35 | 3.38 | 33.7M |
| 2025-04-23 | 3.41 | 3.44 | 3.37 | 3.39 | 46.8M |
| 2025-04-22 | 3.36 | 3.43 | 3.35 | 3.42 | 66.1M |
| 2025-04-21 | 3.33 | 3.46 | 3.30 | 3.37 | 75.3M |
| 2025-04-18 | 3.28 | 3.33 | 3.27 | 3.32 | 33.0M |
| 2025-04-17 | 3.28 | 3.32 | 3.26 | 3.29 | 31.6M |
| 2025-04-16 | 3.31 | 3.33 | 3.24 | 3.29 | 44.7M |
| 2025-04-15 | 3.35 | 3.36 | 3.30 | 3.33 | 41.3M |
| 2025-04-14 | 3.31 | 3.37 | 3.30 | 3.35 | 65.1M |
| 2025-04-11 | 3.30 | 3.33 | 3.28 | 3.29 | 47.5M |
| 2025-04-10 | 3.31 | 3.38 | 3.28 | 3.32 | 75.3M |
| 2025-04-09 | 3.19 | 3.29 | 3.10 | 3.28 | 91.5M |
| 2025-04-08 | 3.18 | 3.23 | 3.14 | 3.22 | 79.4M |
| 2025-04-07 | 3.38 | 3.44 | 3.17 | 3.17 | 107.3M |
| 2025-04-03 | 3.47 | 3.55 | 3.46 | 3.52 | 63.3M |
| 2025-04-02 | 3.47 | 3.51 | 3.47 | 3.49 | 30.8M |
| 2025-04-01 | 3.45 | 3.52 | 3.44 | 3.49 | 55.2M |
| 2025-03-31 | 3.51 | 3.53 | 3.42 | 3.45 | 72.7M |
| 2025-03-28 | 3.53 | 3.54 | 3.49 | 3.52 | 54.7M |
| 2025-03-27 | 3.52 | 3.58 | 3.47 | 3.52 | 63.5M |
| 2025-03-26 | 3.50 | 3.53 | 3.48 | 3.53 | 49.5M |
| 2025-03-25 | 3.45 | 3.51 | 3.44 | 3.50 | 53.2M |
| 2025-03-24 | 3.46 | 3.48 | 3.41 | 3.45 | 46.4M |
| 2025-03-21 | 3.49 | 3.54 | 3.45 | 3.47 | 62.5M |
| 2025-03-20 | 3.52 | 3.54 | 3.50 | 3.50 | 40.9M |
| 2025-03-19 | 3.54 | 3.55 | 3.50 | 3.52 | 49.5M |
| 2025-03-18 | 3.56 | 3.63 | 3.52 | 3.54 | 63.5M |
| 2025-03-17 | 3.55 | 3.56 | 3.51 | 3.53 | 59.1M |
| 2025-03-14 | 3.41 | 3.58 | 3.41 | 3.54 | 118.1M |
| 2025-03-13 | 3.43 | 3.46 | 3.38 | 3.42 | 45.2M |
| 2025-03-12 | 3.43 | 3.48 | 3.42 | 3.43 | 59.7M |
| 2025-03-11 | 3.38 | 3.43 | 3.37 | 3.43 | 44.2M |
| 2025-03-10 | 3.43 | 3.44 | 3.39 | 3.41 | 37.6M |
| 2025-03-07 | 3.50 | 3.50 | 3.42 | 3.43 | 76.0M |
| 2025-03-06 | 3.43 | 3.53 | 3.41 | 3.52 | 99.1M |
| 2025-03-05 | 3.43 | 3.44 | 3.37 | 3.41 | 47.0M |
| 2025-03-04 | 3.40 | 3.45 | 3.37 | 3.44 | 51.4M |
| 2025-03-03 | 3.46 | 3.48 | 3.37 | 3.40 | 74.6M |
| 2025-02-28 | 3.53 | 3.58 | 3.45 | 3.46 | 71.2M |
| 2025-02-27 | 3.55 | 3.58 | 3.48 | 3.55 | 72.0M |
| 2025-02-26 | 3.49 | 3.56 | 3.49 | 3.56 | 71.1M |
| 2025-02-25 | 3.55 | 3.55 | 3.47 | 3.49 | 69.6M |
| 2025-02-24 | 3.58 | 3.61 | 3.55 | 3.57 | 65.1M |
| 2025-02-21 | 3.56 | 3.62 | 3.52 | 3.61 | 74.5M |
| 2025-02-20 | 3.58 | 3.60 | 3.55 | 3.56 | 51.5M |
| 2025-02-19 | 3.55 | 3.61 | 3.53 | 3.59 | 57.0M |
| 2025-02-18 | 3.72 | 3.72 | 3.54 | 3.56 | 113.1M |
| 2025-02-17 | 3.68 | 3.74 | 3.65 | 3.71 | 130.7M |
| 2025-02-14 | 3.66 | 3.67 | 3.61 | 3.63 | 62.4M |
| 2025-02-13 | 3.66 | 3.71 | 3.63 | 3.66 | 76.6M |
| 2025-02-12 | 3.64 | 3.69 | 3.62 | 3.68 | 72.0M |
| 2025-02-11 | 3.67 | 3.68 | 3.61 | 3.65 | 54.7M |
| 2025-02-10 | 3.68 | 3.70 | 3.65 | 3.68 | 75.6M |
| 2025-02-07 | 3.61 | 3.73 | 3.60 | 3.66 | 112.2M |
| 2025-02-06 | 3.54 | 3.63 | 3.52 | 3.62 | 80.7M |
| 2025-02-05 | 3.58 | 3.59 | 3.52 | 3.55 | 49.9M |
| 2025-01-27 | 3.60 | 3.64 | 3.53 | 3.55 | 71.8M |
| 2025-01-24 | 3.57 | 3.60 | 3.55 | 3.58 | 76.7M |
| 2025-01-23 | 3.59 | 3.72 | 3.57 | 3.57 | 112.1M |
| 2025-01-22 | 3.53 | 3.54 | 3.48 | 3.52 | 51.3M |
| 2025-01-21 | 3.62 | 3.64 | 3.52 | 3.55 | 70.6M |
| 2025-01-20 | 3.60 | 3.66 | 3.56 | 3.60 | 98.4M |
| 2025-01-17 | 3.60 | 3.63 | 3.55 | 3.56 | 85.0M |
| 2025-01-16 | 3.59 | 3.66 | 3.55 | 3.62 | 166.8M |
| 2025-01-15 | 3.48 | 3.78 | 3.48 | 3.63 | 304.5M |
| 2025-01-14 | 3.35 | 3.45 | 3.34 | 3.44 | 75.0M |
| 2025-01-13 | 3.28 | 3.34 | 3.25 | 3.34 | 44.8M |
| 2025-01-10 | 3.37 | 3.40 | 3.31 | 3.31 | 40.1M |
| 2025-01-09 | 3.38 | 3.42 | 3.36 | 3.38 | 41.7M |
| 2025-01-08 | 3.42 | 3.43 | 3.31 | 3.40 | 57.9M |
| 2025-01-07 | 3.41 | 3.44 | 3.37 | 3.43 | 44.5M |
| 2025-01-06 | 3.36 | 3.44 | 3.34 | 3.40 | 52.0M |
| 2025-01-03 | 3.48 | 3.50 | 3.36 | 3.38 | 62.5M |
| 2025-01-02 | 3.60 | 3.61 | 3.43 | 3.47 | 74.8M |