3.90
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.51 | 3.51 | 3.51 | 3.51 | 4.0K |
| 09:43 | 3.52 | 3.62 | 3.52 | 3.62 | 19.5K |
| 09:45 | 3.59 | 3.70 | 3.57 | 3.70 | 39.0K |
| 09:49 | 3.65 | 3.65 | 3.60 | 3.60 | 22.0K |
| 09:50 | 3.60 | 3.60 | 3.58 | 3.60 | 23.5K |
| 09:52 | 3.68 | 3.68 | 3.66 | 3.66 | 3.1K |
| 09:53 | 3.67 | 3.76 | 3.66 | 3.76 | 17.6K |
| 09:54 | 3.77 | 3.77 | 3.61 | 3.61 | 17.4K |
| 09:55 | 3.60 | 3.60 | 3.59 | 3.59 | 6.9K |
| 10:00 | 3.62 | 3.63 | 3.62 | 3.63 | 7.3K |
| 10:03 | 3.65 | 3.69 | 3.63 | 3.69 | 23.3K |
| 10:04 | 3.64 | 3.64 | 3.64 | 3.64 | 3.9K |
| 10:06 | 3.64 | 3.64 | 3.60 | 3.60 | 4.4K |
| 10:07 | 3.60 | 3.60 | 3.59 | 3.60 | 9.1K |
| 10:11 | 3.65 | 3.65 | 3.65 | 3.65 | 5.8K |
| 10:12 | 3.67 | 3.70 | 3.67 | 3.70 | 5.2K |
| 10:13 | 3.68 | 3.68 | 3.57 | 3.63 | 39.2K |
| 10:15 | 3.57 | 3.59 | 3.57 | 3.59 | 3.3K |
| 10:16 | 3.62 | 3.62 | 3.60 | 3.60 | 4.1K |
| 10:17 | 3.61 | 3.66 | 3.61 | 3.66 | 5.6K |
| 10:18 | 3.68 | 3.70 | 3.68 | 3.70 | 2.8K |
| 10:19 | 3.69 | 3.70 | 3.68 | 3.70 | 2.3K |
| 10:25 | 3.72 | 3.72 | 3.72 | 3.72 | 0.2K |
| 10:36 | 3.78 | 3.79 | 3.78 | 3.79 | 6.5K |
| 10:38 | 3.79 | 3.80 | 3.79 | 3.80 | 0.6K |
| 10:40 | 3.89 | 3.89 | 3.80 | 3.80 | 4.0K |
| 10:41 | 3.80 | 3.80 | 3.79 | 3.79 | 0.5K |
| 10:46 | 3.83 | 3.83 | 3.83 | 3.83 | 0.8K |
| 10:48 | 3.72 | 3.72 | 3.72 | 3.72 | 10.6K |
| 10:56 | 3.77 | 3.77 | 3.77 | 3.77 | 0.2K |
| 11:13 | 3.77 | 3.77 | 3.77 | 3.77 | 1.2K |
| 11:21 | 3.83 | 3.83 | 3.83 | 3.83 | 0.3K |
| 11:28 | 3.79 | 3.79 | 3.79 | 3.79 | 2.0K |
| 11:54 | 3.82 | 3.82 | 3.82 | 3.82 | 0.1K |
| 12:13 | 3.77 | 3.77 | 3.77 | 3.77 | 0.7K |
| 12:31 | 3.80 | 3.80 | 3.80 | 3.80 | 2.0K |
| 12:52 | 3.79 | 3.85 | 3.79 | 3.85 | 11.1K |
| 12:53 | 3.86 | 3.90 | 3.86 | 3.89 | 7.2K |
| 12:54 | 3.90 | 3.90 | 3.72 | 3.72 | 18.0K |
| 12:55 | 3.70 | 3.75 | 3.70 | 3.75 | 19.0K |
| 12:56 | 3.76 | 3.77 | 3.76 | 3.76 | 3.4K |
| 13:00 | 3.74 | 3.74 | 3.70 | 3.70 | 7.9K |
| 13:01 | 3.66 | 3.66 | 3.43 | 3.43 | 25.6K |
| 13:02 | 3.59 | 3.61 | 3.59 | 3.61 | 0.8K |
| 13:13 | 3.58 | 3.58 | 3.58 | 3.58 | 0.3K |
| 13:38 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 13:57 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 14:18 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 14:36 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 14:54 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 15:09 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 15:23 | 3.64 | 3.64 | 3.64 | 3.64 | 0.6K |
| 15:28 | 3.70 | 3.70 | 3.64 | 3.64 | 2.2K |
| 15:55 | 3.66 | 3.66 | 3.66 | 3.66 | 0.2K |
| 15:57 | 3.61 | 3.61 | 3.61 | 3.61 | 0.4K |
| 15:59 | 3.67 | 3.67 | 3.61 | 3.61 | 0.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.60 | 3.90 | 3.43 | 3.90 | 0.5M |
| 2025-09-26 | 3.51 | 3.90 | 3.41 | 3.61 | 0.4M |
| 2025-09-25 | 3.80 | 3.81 | 3.55 | 3.62 | 0.3M |
| 2025-09-24 | 3.51 | 3.92 | 3.51 | 3.75 | 0.3M |
| 2025-09-23 | 3.36 | 3.90 | 3.31 | 3.51 | 0.3M |
| 2025-09-22 | 3.63 | 3.63 | 3.14 | 3.43 | 0.2M |
| 2025-09-19 | 3.73 | 3.86 | 3.51 | 3.54 | 0.7M |
| 2025-09-18 | 3.73 | 3.76 | 3.64 | 3.73 | 0.2M |
| 2025-09-17 | 3.70 | 3.75 | 3.58 | 3.74 | 0.2M |
| 2025-09-16 | 3.65 | 3.73 | 3.54 | 3.60 | 0.2M |
| 2025-09-15 | 3.60 | 3.72 | 3.40 | 3.61 | 0.3M |
| 2025-09-12 | 3.60 | 3.87 | 3.50 | 3.62 | 0.2M |
| 2025-09-11 | 3.30 | 4.22 | 3.30 | 3.62 | 0.2M |
| 2025-09-10 | 3.29 | 3.69 | 3.20 | 3.55 | 0.1M |
| 2025-09-09 | 2.75 | 3.50 | 2.75 | 3.17 | 0.1M |
| 2025-09-08 | 2.51 | 3.01 | 2.51 | 2.63 | 0.0M |
| 2025-09-05 | 2.82 | 2.82 | 2.54 | 2.69 | 0.0M |
| 2025-09-04 | 2.88 | 2.94 | 2.58 | 2.84 | 0.0M |
| 2025-09-03 | 2.82 | 2.84 | 2.82 | 2.83 | 0.0M |
| 2025-09-02 | 2.87 | 3.00 | 2.80 | 2.83 | 0.0M |
| 2025-08-29 | 2.92 | 3.10 | 2.81 | 2.87 | 0.0M |
| 2025-08-28 | 3.17 | 3.17 | 2.82 | 3.10 | 0.0M |
| 2025-08-26 | 2.96 | 3.10 | 2.68 | 2.96 | 0.0M |
| 2025-08-25 | 3.06 | 3.06 | 2.67 | 2.87 | 0.0M |
| 2025-08-22 | 3.19 | 3.21 | 3.00 | 3.00 | 0.0M |
| 2025-08-21 | 3.00 | 3.00 | 2.99 | 2.99 | 0.0M |
| 2025-08-20 | 3.00 | 3.11 | 3.00 | 3.02 | 0.0M |
| 2025-08-19 | 3.22 | 3.22 | 3.07 | 3.07 | 0.0M |
| 2025-08-18 | 3.22 | 3.27 | 3.07 | 3.27 | 0.0M |
| 2025-08-15 | 3.20 | 3.45 | 3.05 | 3.16 | 0.0M |
| 2025-08-14 | 3.26 | 3.27 | 3.07 | 3.18 | 0.0M |
| 2025-08-13 | 3.13 | 3.33 | 3.00 | 3.15 | 0.0M |
| 2025-08-12 | 3.48 | 3.48 | 2.85 | 3.30 | 0.0M |
| 2025-08-11 | 3.21 | 3.24 | 2.83 | 3.16 | 0.0M |
| 2025-08-08 | 3.17 | 3.21 | 3.17 | 3.21 | 0.0M |
| 2025-08-07 | 3.30 | 3.51 | 3.10 | 3.11 | 0.1M |
| 2025-08-06 | 2.68 | 3.50 | 2.61 | 3.45 | 0.1M |
| 2025-08-05 | 2.65 | 2.80 | 2.65 | 2.80 | 0.0M |
| 2025-08-04 | 2.65 | 2.88 | 2.52 | 2.76 | 0.0M |
| 2025-08-01 | 2.82 | 2.89 | 2.58 | 2.65 | 0.0M |
| 2025-07-31 | 2.87 | 3.17 | 2.72 | 2.72 | 0.0M |
| 2025-07-30 | 2.90 | 3.24 | 2.80 | 2.86 | 0.0M |
| 2025-07-29 | 2.29 | 3.47 | 2.29 | 3.00 | 0.1M |
| 2025-07-28 | 2.89 | 2.89 | 2.70 | 2.82 | 0.0M |
| 2025-07-25 | 2.61 | 2.77 | 2.61 | 2.68 | 0.0M |
| 2025-07-24 | 2.61 | 2.80 | 2.61 | 2.77 | 0.0M |
| 2025-07-23 | 3.31 | 3.55 | 2.70 | 2.72 | 0.1M |
| 2025-07-22 | 3.40 | 3.82 | 3.40 | 3.40 | 0.1M |
| 2025-07-21 | 3.38 | 3.48 | 3.35 | 3.48 | 0.0M |
| 2025-07-18 | 3.55 | 3.55 | 3.25 | 3.30 | 0.0M |
| 2025-07-17 | 3.52 | 3.70 | 3.52 | 3.56 | 0.1M |
| 2025-07-16 | 3.77 | 3.77 | 3.39 | 3.62 | 0.0M |
| 2025-07-15 | 3.67 | 3.89 | 3.67 | 3.71 | 0.0M |
| 2025-07-14 | 3.70 | 3.91 | 3.63 | 3.71 | 0.0M |
| 2025-07-11 | 3.61 | 3.82 | 3.59 | 3.63 | 0.0M |
| 2025-07-10 | 3.30 | 3.94 | 3.29 | 3.59 | 0.1M |
| 2025-07-09 | 3.55 | 3.55 | 3.32 | 3.39 | 0.0M |
| 2025-07-08 | 3.62 | 3.84 | 3.17 | 3.40 | 0.0M |
| 2025-07-07 | 3.71 | 3.87 | 3.60 | 3.70 | 0.0M |
| 2025-07-03 | 3.87 | 4.15 | 3.68 | 3.82 | 0.1M |
| 2025-07-02 | 3.26 | 3.89 | 3.26 | 3.87 | 0.2M |
| 2025-07-01 | 2.69 | 3.43 | 2.55 | 3.22 | 0.2M |
| 2025-06-30 | 2.84 | 2.86 | 2.66 | 2.70 | 0.1M |
| 2025-06-27 | 2.61 | 3.40 | 2.44 | 2.74 | 0.8M |
| 2025-06-26 | 2.56 | 2.75 | 2.50 | 2.53 | 0.0M |
| 2025-06-25 | 2.88 | 3.02 | 2.60 | 2.70 | 0.1M |
| 2025-06-24 | 2.35 | 3.30 | 2.35 | 2.90 | 1.0M |
| 2025-06-23 | 2.47 | 2.47 | 2.35 | 2.35 | 0.0M |
| 2025-06-20 | 2.33 | 2.42 | 2.14 | 2.34 | 0.1M |
| 2025-06-18 | 2.21 | 2.30 | 2.10 | 2.19 | 0.0M |
| 2025-06-17 | 2.08 | 2.25 | 2.08 | 2.21 | 0.0M |
| 2025-06-16 | 2.24 | 2.40 | 2.00 | 2.13 | 0.1M |
| 2025-06-13 | 2.34 | 2.51 | 2.15 | 2.21 | 0.1M |
| 2025-06-12 | 2.49 | 2.52 | 2.10 | 2.35 | 0.1M |
| 2025-06-11 | 2.28 | 2.40 | 2.28 | 2.37 | 0.0M |
| 2025-06-10 | 2.36 | 2.44 | 2.27 | 2.27 | 0.0M |
| 2025-06-09 | 2.29 | 2.45 | 2.20 | 2.27 | 0.1M |
| 2025-06-06 | 2.26 | 2.36 | 2.25 | 2.28 | 0.0M |
| 2025-06-05 | 2.16 | 2.49 | 2.16 | 2.26 | 0.0M |
| 2025-06-04 | 2.35 | 2.49 | 2.25 | 2.28 | 0.1M |
| 2025-06-03 | 2.50 | 2.64 | 2.18 | 2.20 | 0.1M |
| 2025-06-02 | 2.11 | 2.59 | 2.06 | 2.53 | 0.2M |
| 2025-05-30 | 1.95 | 2.18 | 1.94 | 2.02 | 0.0M |
| 2025-05-29 | 2.00 | 2.06 | 1.92 | 1.95 | 0.0M |
| 2025-05-28 | 1.99 | 2.04 | 1.96 | 1.98 | 0.0M |
| 2025-05-27 | 1.99 | 2.10 | 1.97 | 2.01 | 0.1M |
| 2025-05-23 | 1.85 | 2.07 | 1.85 | 1.96 | 0.0M |
| 2025-05-22 | 1.90 | 2.01 | 1.88 | 1.88 | 0.0M |
| 2025-05-21 | 1.99 | 2.21 | 1.86 | 1.89 | 0.0M |
| 2025-05-20 | 1.95 | 2.19 | 1.95 | 2.05 | 0.0M |
| 2025-05-19 | 1.92 | 2.01 | 1.90 | 1.93 | 0.0M |
| 2025-05-16 | 1.94 | 2.23 | 1.86 | 1.98 | 0.0M |
| 2025-05-15 | 2.07 | 2.15 | 1.85 | 1.96 | 0.1M |
| 2025-05-14 | 2.17 | 2.26 | 2.05 | 2.05 | 0.1M |
| 2025-05-13 | 2.00 | 2.39 | 2.00 | 2.15 | 0.1M |
| 2025-05-12 | 1.95 | 2.26 | 1.80 | 2.03 | 0.2M |
| 2025-05-09 | 2.00 | 2.05 | 1.92 | 1.94 | 0.0M |
| 2025-05-08 | 2.01 | 2.02 | 1.90 | 1.99 | 0.0M |
| 2025-05-07 | 1.84 | 2.25 | 1.80 | 1.99 | 0.1M |
| 2025-05-06 | 1.84 | 2.51 | 1.78 | 1.98 | 0.9M |
| 2025-05-05 | 1.90 | 1.92 | 1.79 | 1.84 | 0.0M |
| 2025-05-02 | 1.90 | 1.90 | 1.70 | 1.80 | 0.1M |
| 2025-05-01 | 1.83 | 1.95 | 1.75 | 1.78 | 0.1M |
| 2025-04-30 | 1.91 | 2.60 | 1.74 | 1.80 | 0.8M |
| 2025-04-29 | 1.90 | 1.96 | 1.87 | 1.95 | 0.0M |
| 2025-04-28 | 1.98 | 1.98 | 1.82 | 1.88 | 0.0M |
| 2025-04-25 | 1.89 | 1.96 | 1.89 | 1.92 | 0.0M |
| 2025-04-24 | 2.11 | 2.11 | 1.91 | 2.00 | 0.1M |
| 2025-04-23 | 2.00 | 2.14 | 2.00 | 2.00 | 0.1M |
| 2025-04-22 | 1.81 | 2.03 | 1.80 | 1.98 | 0.1M |
| 2025-04-21 | 2.07 | 2.07 | 1.70 | 1.80 | 0.1M |
| 2025-04-17 | 2.25 | 2.30 | 2.06 | 2.10 | 0.1M |
| 2025-04-16 | 2.07 | 2.40 | 2.02 | 2.17 | 0.1M |
| 2025-04-15 | 2.45 | 2.79 | 2.20 | 2.22 | 0.4M |
| 2025-04-14 | 1.92 | 2.60 | 1.71 | 2.48 | 1.0M |
| 2025-04-11 | 1.83 | 1.86 | 1.71 | 1.78 | 0.4M |
| 2025-04-10 | 1.90 | 2.00 | 1.74 | 1.89 | 0.1M |
| 2025-04-09 | 1.62 | 2.62 | 1.52 | 2.05 | 1.6M |
| 2025-04-08 | 1.91 | 1.95 | 1.54 | 1.60 | 0.3M |
| 2025-04-07 | 1.86 | 1.90 | 1.75 | 1.80 | 0.1M |
| 2025-04-04 | 2.00 | 2.06 | 1.80 | 1.86 | 0.2M |
| 2025-04-03 | 2.61 | 2.74 | 2.00 | 2.08 | 0.5M |
| 2025-04-02 | 3.86 | 4.20 | 2.28 | 2.86 | 2.0M |
| 2025-04-01 | 4.20 | 7.99 | 4.00 | 4.29 | 5.0M |