3.80
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.51 | 3.52 | 3.47 | 3.50 | 48.0M |
| 2023-12-28 | 3.64 | 3.65 | 3.51 | 3.52 | 60.7M |
| 2023-12-27 | 3.63 | 3.65 | 3.61 | 3.64 | 20.1M |
| 2023-12-26 | 3.65 | 3.69 | 3.63 | 3.64 | 18.4M |
| 2023-12-25 | 3.65 | 3.68 | 3.62 | 3.66 | 20.5M |
| 2023-12-22 | 3.68 | 3.72 | 3.63 | 3.66 | 32.3M |
| 2023-12-21 | 3.67 | 3.70 | 3.63 | 3.70 | 26.7M |
| 2023-12-20 | 3.70 | 3.73 | 3.66 | 3.67 | 24.5M |
| 2023-12-19 | 3.70 | 3.73 | 3.67 | 3.70 | 22.8M |
| 2023-12-18 | 3.66 | 3.72 | 3.66 | 3.71 | 31.5M |
| 2023-12-15 | 3.74 | 3.75 | 3.65 | 3.68 | 40.3M |
| 2023-12-14 | 3.71 | 3.77 | 3.68 | 3.74 | 29.8M |
| 2023-12-13 | 3.69 | 3.77 | 3.69 | 3.71 | 24.0M |
| 2023-12-12 | 3.70 | 3.72 | 3.67 | 3.70 | 25.9M |
| 2023-12-11 | 3.64 | 3.70 | 3.58 | 3.69 | 42.6M |
| 2023-12-08 | 3.61 | 3.64 | 3.56 | 3.64 | 55.6M |
| 2023-12-07 | 3.63 | 3.65 | 3.59 | 3.60 | 38.4M |
| 2023-12-06 | 3.66 | 3.66 | 3.58 | 3.64 | 35.3M |
| 2023-12-05 | 3.71 | 3.72 | 3.65 | 3.67 | 24.9M |
| 2023-12-04 | 3.69 | 3.72 | 3.67 | 3.71 | 25.1M |
| 2023-12-01 | 3.65 | 3.71 | 3.64 | 3.68 | 37.9M |
| 2023-11-30 | 3.64 | 3.66 | 3.60 | 3.64 | 27.5M |
| 2023-11-29 | 3.55 | 3.64 | 3.55 | 3.63 | 42.4M |
| 2023-11-28 | 3.54 | 3.58 | 3.51 | 3.56 | 27.2M |
| 2023-11-27 | 3.49 | 3.56 | 3.45 | 3.54 | 38.8M |
| 2023-11-24 | 3.49 | 3.51 | 3.48 | 3.49 | 19.3M |
| 2023-11-23 | 3.46 | 3.50 | 3.45 | 3.49 | 28.3M |
| 2023-11-22 | 3.45 | 3.49 | 3.44 | 3.45 | 29.6M |
| 2023-11-21 | 3.45 | 3.48 | 3.43 | 3.44 | 27.5M |
| 2023-11-20 | 3.44 | 3.48 | 3.43 | 3.44 | 23.2M |
| 2023-11-17 | 3.46 | 3.46 | 3.42 | 3.44 | 21.8M |
| 2023-11-16 | 3.47 | 3.48 | 3.45 | 3.46 | 17.5M |
| 2023-11-15 | 3.49 | 3.50 | 3.46 | 3.48 | 29.0M |
| 2023-11-14 | 3.53 | 3.55 | 3.46 | 3.48 | 29.7M |
| 2023-11-13 | 3.49 | 3.54 | 3.46 | 3.53 | 25.1M |
| 2023-11-10 | 3.51 | 3.51 | 3.43 | 3.49 | 28.5M |
| 2023-11-09 | 3.46 | 3.52 | 3.46 | 3.50 | 29.1M |
| 2023-11-08 | 3.48 | 3.50 | 3.45 | 3.47 | 25.9M |
| 2023-11-07 | 3.46 | 3.51 | 3.45 | 3.49 | 35.9M |
| 2023-11-06 | 3.53 | 3.54 | 3.45 | 3.46 | 39.6M |
| 2023-11-03 | 3.58 | 3.60 | 3.52 | 3.53 | 27.5M |
| 2023-11-02 | 3.57 | 3.61 | 3.56 | 3.58 | 17.3M |
| 2023-11-01 | 3.58 | 3.61 | 3.53 | 3.58 | 24.8M |
| 2023-10-31 | 3.55 | 3.59 | 3.53 | 3.56 | 20.1M |
| 2023-10-30 | 3.64 | 3.65 | 3.54 | 3.56 | 36.2M |
| 2023-10-27 | 3.60 | 3.66 | 3.59 | 3.63 | 25.6M |
| 2023-10-26 | 3.49 | 3.61 | 3.46 | 3.59 | 33.8M |
| 2023-10-25 | 3.54 | 3.56 | 3.46 | 3.49 | 31.9M |
| 2023-10-24 | 3.55 | 3.61 | 3.50 | 3.51 | 41.1M |
| 2023-10-23 | 3.49 | 3.58 | 3.46 | 3.52 | 35.7M |
| 2023-10-20 | 3.56 | 3.57 | 3.50 | 3.51 | 26.3M |
| 2023-10-19 | 3.61 | 3.62 | 3.52 | 3.58 | 39.5M |
| 2023-10-18 | 3.71 | 3.73 | 3.61 | 3.62 | 56.1M |
| 2023-10-17 | 3.71 | 3.78 | 3.70 | 3.72 | 37.5M |
| 2023-10-16 | 3.68 | 3.74 | 3.63 | 3.72 | 43.6M |
| 2023-10-13 | 3.67 | 3.73 | 3.66 | 3.69 | 23.6M |
| 2023-10-12 | 3.66 | 3.70 | 3.64 | 3.68 | 24.9M |
| 2023-10-11 | 3.63 | 3.70 | 3.63 | 3.67 | 37.1M |
| 2023-10-10 | 3.68 | 3.72 | 3.61 | 3.63 | 36.6M |
| 2023-10-09 | 3.69 | 3.73 | 3.65 | 3.70 | 39.4M |
| 2023-09-28 | 3.73 | 3.76 | 3.68 | 3.69 | 26.6M |
| 2023-09-27 | 3.73 | 3.76 | 3.68 | 3.72 | 28.0M |
| 2023-09-26 | 3.70 | 3.75 | 3.66 | 3.72 | 36.4M |
| 2023-09-25 | 3.65 | 3.73 | 3.64 | 3.70 | 49.3M |
| 2023-09-22 | 3.70 | 3.73 | 3.64 | 3.64 | 39.1M |
| 2023-09-21 | 3.70 | 3.75 | 3.67 | 3.69 | 43.8M |
| 2023-09-20 | 3.68 | 3.72 | 3.64 | 3.69 | 35.6M |
| 2023-09-19 | 3.62 | 3.69 | 3.61 | 3.67 | 37.0M |
| 2023-09-18 | 3.61 | 3.63 | 3.55 | 3.62 | 36.2M |
| 2023-09-15 | 3.69 | 3.70 | 3.58 | 3.62 | 52.7M |
| 2023-09-14 | 3.57 | 3.70 | 3.56 | 3.69 | 68.1M |
| 2023-09-13 | 3.55 | 3.57 | 3.52 | 3.56 | 30.6M |
| 2023-09-12 | 3.55 | 3.57 | 3.50 | 3.55 | 28.1M |
| 2023-09-11 | 3.41 | 3.58 | 3.38 | 3.56 | 92.5M |
| 2023-09-08 | 3.37 | 3.44 | 3.35 | 3.41 | 56.4M |
| 2023-09-07 | 3.31 | 3.41 | 3.31 | 3.39 | 80.0M |
| 2023-09-06 | 3.35 | 3.36 | 3.30 | 3.32 | 37.8M |
| 2023-09-05 | 3.38 | 3.38 | 3.33 | 3.34 | 49.8M |
| 2023-09-04 | 3.34 | 3.40 | 3.34 | 3.37 | 66.8M |
| 2023-09-01 | 3.34 | 3.41 | 3.33 | 3.34 | 72.9M |
| 2023-08-31 | 3.49 | 3.52 | 3.31 | 3.35 | 132.2M |
| 2023-08-30 | 3.87 | 3.88 | 3.48 | 3.49 | 160.5M |
| 2023-08-29 | 3.86 | 3.91 | 3.80 | 3.87 | 57.7M |
| 2023-08-28 | 3.93 | 3.98 | 3.81 | 3.86 | 42.3M |
| 2023-08-25 | 3.81 | 3.87 | 3.78 | 3.83 | 28.3M |
| 2023-08-24 | 3.83 | 3.86 | 3.77 | 3.79 | 39.9M |
| 2023-08-23 | 3.86 | 3.89 | 3.80 | 3.85 | 50.7M |
| 2023-08-22 | 3.86 | 3.86 | 3.75 | 3.84 | 60.5M |
| 2023-08-21 | 3.80 | 3.90 | 3.76 | 3.85 | 64.4M |
| 2023-08-18 | 3.71 | 3.79 | 3.69 | 3.78 | 57.2M |
| 2023-08-17 | 3.61 | 3.74 | 3.60 | 3.72 | 55.3M |
| 2023-08-16 | 3.65 | 3.67 | 3.55 | 3.63 | 45.2M |
| 2023-08-15 | 3.58 | 3.68 | 3.56 | 3.67 | 60.0M |
| 2023-08-14 | 3.51 | 3.58 | 3.48 | 3.57 | 29.2M |
| 2023-08-11 | 3.56 | 3.60 | 3.51 | 3.51 | 27.4M |
| 2023-08-10 | 3.49 | 3.58 | 3.48 | 3.56 | 36.5M |
| 2023-08-09 | 3.49 | 3.53 | 3.45 | 3.50 | 31.1M |
| 2023-08-08 | 3.51 | 3.51 | 3.46 | 3.50 | 28.4M |
| 2023-08-07 | 3.51 | 3.53 | 3.42 | 3.51 | 58.5M |
| 2023-08-04 | 3.62 | 3.64 | 3.49 | 3.50 | 75.5M |
| 2023-08-03 | 3.65 | 3.66 | 3.60 | 3.62 | 27.4M |
| 2023-08-02 | 3.69 | 3.70 | 3.64 | 3.65 | 28.7M |
| 2023-08-01 | 3.73 | 3.74 | 3.66 | 3.68 | 36.1M |
| 2023-07-31 | 3.72 | 3.75 | 3.66 | 3.72 | 37.1M |
| 2023-07-28 | 3.63 | 3.75 | 3.63 | 3.72 | 39.3M |
| 2023-07-27 | 3.60 | 3.72 | 3.60 | 3.64 | 41.1M |
| 2023-07-26 | 3.63 | 3.64 | 3.59 | 3.61 | 20.8M |
| 2023-07-25 | 3.69 | 3.70 | 3.61 | 3.62 | 45.5M |
| 2023-07-24 | 3.65 | 3.70 | 3.62 | 3.68 | 17.0M |
| 2023-07-21 | 3.63 | 3.67 | 3.61 | 3.66 | 22.0M |
| 2023-07-20 | 3.70 | 3.70 | 3.61 | 3.62 | 23.2M |
| 2023-07-19 | 3.67 | 3.74 | 3.66 | 3.69 | 18.1M |
| 2023-07-18 | 3.71 | 3.73 | 3.65 | 3.68 | 23.8M |
| 2023-07-17 | 3.60 | 3.71 | 3.59 | 3.70 | 33.6M |
| 2023-07-14 | 3.59 | 3.64 | 3.55 | 3.62 | 21.0M |
| 2023-07-13 | 3.60 | 3.63 | 3.57 | 3.59 | 22.7M |
| 2023-07-12 | 3.66 | 3.68 | 3.58 | 3.59 | 31.1M |
| 2023-07-11 | 3.71 | 3.71 | 3.57 | 3.66 | 42.9M |
| 2023-07-10 | 3.57 | 3.74 | 3.55 | 3.72 | 78.8M |
| 2023-07-07 | 3.55 | 3.56 | 3.52 | 3.55 | 20.3M |
| 2023-07-06 | 3.55 | 3.65 | 3.53 | 3.54 | 27.7M |
| 2023-07-05 | 3.51 | 3.60 | 3.48 | 3.57 | 47.6M |
| 2023-07-04 | 3.57 | 3.61 | 3.42 | 3.52 | 69.6M |
| 2023-07-03 | 3.56 | 3.60 | 3.52 | 3.59 | 55.1M |
| 2023-06-30 | 3.74 | 3.74 | 3.53 | 3.53 | 74.6M |
| 2023-06-29 | 3.64 | 3.82 | 3.63 | 3.73 | 70.0M |
| 2023-06-28 | 3.49 | 3.65 | 3.46 | 3.64 | 57.1M |
| 2023-06-27 | 3.40 | 3.51 | 3.38 | 3.48 | 41.9M |
| 2023-06-26 | 3.41 | 3.48 | 3.38 | 3.39 | 34.3M |
| 2023-06-21 | 3.44 | 3.49 | 3.42 | 3.44 | 34.4M |
| 2023-06-20 | 3.47 | 3.49 | 3.43 | 3.44 | 29.4M |
| 2023-06-19 | 3.52 | 3.53 | 3.43 | 3.47 | 38.3M |
| 2023-06-16 | 3.53 | 3.59 | 3.48 | 3.53 | 43.6M |
| 2023-06-15 | 3.57 | 3.58 | 3.51 | 3.52 | 30.4M |
| 2023-06-14 | 3.60 | 3.65 | 3.54 | 3.57 | 37.1M |
| 2023-06-13 | 3.61 | 3.66 | 3.57 | 3.59 | 35.9M |
| 2023-06-12 | 3.77 | 3.77 | 3.60 | 3.61 | 57.4M |
| 2023-06-09 | 3.83 | 3.86 | 3.73 | 3.75 | 50.1M |
| 2023-06-08 | 3.87 | 4.08 | 3.80 | 3.85 | 82.8M |
| 2023-06-07 | 3.55 | 3.87 | 3.55 | 3.83 | 91.7M |
| 2023-06-06 | 3.61 | 3.63 | 3.53 | 3.55 | 25.8M |
| 2023-06-05 | 3.59 | 3.62 | 3.53 | 3.61 | 43.4M |
| 2023-06-02 | 3.64 | 3.68 | 3.54 | 3.60 | 38.1M |
| 2023-06-01 | 3.67 | 3.71 | 3.60 | 3.62 | 42.6M |
| 2023-05-31 | 3.65 | 3.69 | 3.61 | 3.67 | 40.3M |
| 2023-05-30 | 3.77 | 3.77 | 3.59 | 3.67 | 63.9M |
| 2023-05-29 | 3.56 | 3.84 | 3.54 | 3.79 | 74.0M |
| 2023-05-26 | 3.44 | 3.61 | 3.39 | 3.60 | 61.4M |
| 2023-05-25 | 3.43 | 3.46 | 3.39 | 3.44 | 32.7M |
| 2023-05-24 | 3.45 | 3.47 | 3.39 | 3.44 | 45.0M |
| 2023-05-23 | 3.54 | 3.62 | 3.44 | 3.46 | 65.8M |
| 2023-05-22 | 3.57 | 3.62 | 3.52 | 3.56 | 49.6M |
| 2023-05-19 | 3.87 | 3.88 | 3.75 | 3.78 | 53.9M |
| 2023-05-18 | 3.92 | 3.99 | 3.83 | 3.87 | 59.3M |
| 2023-05-17 | 3.79 | 3.98 | 3.75 | 3.89 | 73.8M |
| 2023-05-16 | 3.85 | 3.90 | 3.77 | 3.80 | 50.9M |
| 2023-05-15 | 3.92 | 3.98 | 3.72 | 3.84 | 73.1M |
| 2023-05-12 | 3.88 | 4.03 | 3.81 | 3.91 | 85.6M |
| 2023-05-11 | 3.97 | 4.01 | 3.85 | 3.88 | 79.4M |
| 2023-05-10 | 4.02 | 4.10 | 3.83 | 3.95 | 143.1M |
| 2023-05-09 | 4.31 | 4.32 | 3.99 | 4.03 | 164.2M |
| 2023-05-08 | 4.23 | 4.48 | 4.13 | 4.23 | 202.3M |
| 2023-05-05 | 4.39 | 4.49 | 4.15 | 4.23 | 163.9M |
| 2023-05-04 | 3.96 | 4.35 | 3.92 | 4.15 | 201.0M |
| 2023-04-28 | 3.76 | 3.97 | 3.76 | 3.95 | 90.8M |
| 2023-04-27 | 3.75 | 3.87 | 3.74 | 3.77 | 48.0M |
| 2023-04-26 | 3.79 | 3.80 | 3.65 | 3.77 | 55.3M |
| 2023-04-25 | 3.70 | 3.87 | 3.68 | 3.82 | 83.0M |
| 2023-04-24 | 3.54 | 3.74 | 3.51 | 3.69 | 80.2M |
| 2023-04-21 | 3.58 | 3.62 | 3.52 | 3.54 | 37.5M |
| 2023-04-20 | 3.60 | 3.61 | 3.48 | 3.58 | 63.7M |
| 2023-04-19 | 3.51 | 3.63 | 3.47 | 3.62 | 66.4M |
| 2023-04-18 | 3.38 | 3.55 | 3.36 | 3.53 | 80.2M |
| 2023-04-17 | 3.36 | 3.46 | 3.35 | 3.37 | 57.6M |
| 2023-04-14 | 3.35 | 3.37 | 3.28 | 3.36 | 37.7M |
| 2023-04-13 | 3.29 | 3.38 | 3.29 | 3.36 | 40.1M |
| 2023-04-12 | 3.21 | 3.32 | 3.20 | 3.30 | 51.1M |
| 2023-04-11 | 3.19 | 3.25 | 3.18 | 3.19 | 31.3M |
| 2023-04-10 | 3.19 | 3.21 | 3.12 | 3.20 | 37.4M |
| 2023-04-07 | 3.21 | 3.21 | 3.13 | 3.17 | 27.1M |
| 2023-04-06 | 3.18 | 3.22 | 3.14 | 3.20 | 28.2M |
| 2023-04-04 | 3.14 | 3.27 | 3.14 | 3.18 | 43.8M |
| 2023-04-03 | 3.10 | 3.17 | 3.04 | 3.14 | 43.5M |
| 2023-03-31 | 3.07 | 3.14 | 3.05 | 3.10 | 36.0M |
| 2023-03-30 | 3.06 | 3.07 | 3.00 | 3.05 | 49.3M |
| 2023-03-29 | 3.06 | 3.09 | 3.04 | 3.06 | 25.4M |
| 2023-03-28 | 3.07 | 3.09 | 3.05 | 3.06 | 26.2M |
| 2023-03-27 | 3.12 | 3.12 | 3.03 | 3.06 | 31.3M |
| 2023-03-24 | 3.18 | 3.18 | 3.11 | 3.12 | 38.0M |
| 2023-03-23 | 3.21 | 3.22 | 3.14 | 3.16 | 35.4M |
| 2023-03-22 | 3.20 | 3.24 | 3.16 | 3.23 | 30.6M |
| 2023-03-21 | 3.25 | 3.27 | 3.20 | 3.20 | 36.8M |
| 2023-03-20 | 3.21 | 3.31 | 3.20 | 3.25 | 64.1M |
| 2023-03-17 | 3.20 | 3.24 | 3.18 | 3.20 | 38.6M |
| 2023-03-16 | 3.17 | 3.27 | 3.15 | 3.18 | 59.5M |
| 2023-03-15 | 3.09 | 3.20 | 3.08 | 3.19 | 53.4M |
| 2023-03-14 | 3.10 | 3.12 | 3.06 | 3.08 | 31.4M |
| 2023-03-13 | 3.03 | 3.10 | 3.02 | 3.10 | 40.1M |
| 2023-03-10 | 3.12 | 3.13 | 3.03 | 3.04 | 38.3M |
| 2023-03-09 | 3.09 | 3.14 | 3.09 | 3.13 | 43.6M |
| 2023-03-08 | 3.07 | 3.10 | 3.03 | 3.09 | 43.6M |
| 2023-03-07 | 3.10 | 3.14 | 3.06 | 3.07 | 46.5M |
| 2023-03-06 | 3.07 | 3.13 | 3.03 | 3.10 | 59.0M |
| 2023-03-03 | 3.05 | 3.09 | 3.04 | 3.07 | 51.6M |
| 2023-03-02 | 2.94 | 3.06 | 2.94 | 3.04 | 80.9M |
| 2023-03-01 | 2.95 | 2.98 | 2.93 | 2.94 | 56.3M |
| 2023-02-28 | 2.91 | 2.95 | 2.91 | 2.94 | 25.1M |
| 2023-02-27 | 2.92 | 2.95 | 2.90 | 2.91 | 30.5M |
| 2023-02-24 | 2.96 | 2.98 | 2.91 | 2.92 | 39.5M |
| 2023-02-23 | 2.87 | 2.95 | 2.86 | 2.93 | 63.6M |
| 2023-02-22 | 2.86 | 2.87 | 2.85 | 2.86 | 27.6M |
| 2023-02-21 | 2.83 | 2.87 | 2.82 | 2.87 | 49.7M |
| 2023-02-20 | 2.81 | 2.83 | 2.79 | 2.82 | 33.2M |
| 2023-02-17 | 2.81 | 2.83 | 2.80 | 2.80 | 23.7M |
| 2023-02-16 | 2.83 | 2.85 | 2.80 | 2.81 | 36.7M |
| 2023-02-15 | 2.86 | 2.87 | 2.82 | 2.83 | 31.5M |
| 2023-02-14 | 2.84 | 2.88 | 2.82 | 2.86 | 42.1M |
| 2023-02-13 | 2.84 | 2.84 | 2.82 | 2.83 | 26.6M |
| 2023-02-10 | 2.83 | 2.84 | 2.82 | 2.83 | 19.2M |
| 2023-02-09 | 2.82 | 2.84 | 2.82 | 2.84 | 14.4M |
| 2023-02-08 | 2.83 | 2.85 | 2.82 | 2.82 | 19.3M |
| 2023-02-07 | 2.82 | 2.84 | 2.81 | 2.83 | 17.4M |
| 2023-02-06 | 2.82 | 2.84 | 2.80 | 2.82 | 20.2M |
| 2023-02-03 | 2.85 | 2.85 | 2.81 | 2.83 | 23.4M |
| 2023-02-02 | 2.84 | 2.86 | 2.83 | 2.85 | 23.2M |
| 2023-02-01 | 2.84 | 2.86 | 2.82 | 2.84 | 26.8M |
| 2023-01-31 | 2.85 | 2.86 | 2.82 | 2.85 | 27.8M |
| 2023-01-30 | 2.86 | 2.88 | 2.85 | 2.86 | 36.7M |
| 2023-01-20 | 2.83 | 2.85 | 2.82 | 2.84 | 30.2M |
| 2023-01-19 | 2.83 | 2.83 | 2.81 | 2.83 | 19.5M |
| 2023-01-18 | 2.82 | 2.84 | 2.80 | 2.82 | 28.3M |
| 2023-01-17 | 2.80 | 2.82 | 2.78 | 2.80 | 28.8M |
| 2023-01-16 | 2.79 | 2.90 | 2.78 | 2.81 | 68.6M |
| 2023-01-13 | 2.74 | 2.81 | 2.73 | 2.76 | 36.8M |
| 2023-01-12 | 2.74 | 2.75 | 2.70 | 2.73 | 37.5M |
| 2023-01-11 | 2.75 | 2.76 | 2.73 | 2.75 | 31.7M |
| 2023-01-10 | 2.74 | 2.77 | 2.73 | 2.75 | 34.1M |
| 2023-01-09 | 2.74 | 2.76 | 2.73 | 2.75 | 33.2M |
| 2023-01-06 | 2.75 | 2.77 | 2.73 | 2.73 | 34.2M |
| 2023-01-05 | 2.75 | 2.77 | 2.74 | 2.77 | 37.8M |
| 2023-01-04 | 2.75 | 2.77 | 2.72 | 2.75 | 32.5M |
| 2023-01-03 | 2.75 | 2.77 | 2.71 | 2.73 | 35.5M |