3.68
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.72 | 3.73 | 3.67 | 3.68 | 19.9M |
| 2025-09-29 | 3.70 | 3.73 | 3.63 | 3.72 | 26.2M |
| 2025-09-26 | 3.73 | 3.77 | 3.69 | 3.72 | 28.4M |
| 2025-09-25 | 3.85 | 3.86 | 3.75 | 3.75 | 32.3M |
| 2025-09-24 | 3.76 | 3.89 | 3.73 | 3.84 | 50.0M |
| 2025-09-23 | 3.90 | 3.91 | 3.68 | 3.78 | 70.2M |
| 2025-09-22 | 3.89 | 4.03 | 3.81 | 3.95 | 86.7M |
| 2025-09-19 | 3.86 | 3.89 | 3.81 | 3.85 | 33.3M |
| 2025-09-18 | 3.91 | 3.96 | 3.83 | 3.86 | 45.1M |
| 2025-09-17 | 3.96 | 3.96 | 3.90 | 3.92 | 37.0M |
| 2025-09-16 | 3.84 | 3.96 | 3.83 | 3.96 | 60.3M |
| 2025-09-15 | 3.80 | 3.86 | 3.78 | 3.85 | 31.8M |
| 2025-09-12 | 3.84 | 3.85 | 3.80 | 3.80 | 27.3M |
| 2025-09-11 | 3.85 | 3.85 | 3.77 | 3.85 | 36.3M |
| 2025-09-10 | 3.78 | 3.87 | 3.77 | 3.86 | 38.1M |
| 2025-09-09 | 3.79 | 3.81 | 3.76 | 3.78 | 24.4M |
| 2025-09-08 | 3.75 | 3.83 | 3.74 | 3.80 | 42.3M |
| 2025-09-05 | 3.76 | 3.80 | 3.70 | 3.78 | 40.7M |
| 2025-09-04 | 3.66 | 3.70 | 3.63 | 3.67 | 33.4M |
| 2025-09-03 | 3.75 | 3.75 | 3.63 | 3.65 | 27.5M |
| 2025-09-02 | 3.78 | 3.79 | 3.69 | 3.73 | 35.3M |
| 2025-09-01 | 3.79 | 3.83 | 3.75 | 3.79 | 33.6M |
| 2025-08-29 | 3.81 | 3.84 | 3.77 | 3.78 | 29.4M |
| 2025-08-28 | 3.80 | 3.88 | 3.70 | 3.83 | 52.9M |
| 2025-08-27 | 3.96 | 3.97 | 3.81 | 3.81 | 63.8M |
| 2025-08-26 | 3.94 | 4.02 | 3.90 | 3.97 | 79.9M |
| 2025-08-25 | 3.93 | 3.95 | 3.88 | 3.92 | 42.5M |
| 2025-08-22 | 3.94 | 3.95 | 3.88 | 3.92 | 37.9M |
| 2025-08-21 | 3.93 | 3.97 | 3.91 | 3.93 | 43.0M |
| 2025-08-20 | 3.88 | 3.91 | 3.85 | 3.90 | 38.2M |
| 2025-08-19 | 3.90 | 3.91 | 3.87 | 3.90 | 34.6M |
| 2025-08-18 | 3.93 | 3.94 | 3.87 | 3.89 | 55.2M |
| 2025-08-15 | 3.86 | 3.94 | 3.84 | 3.93 | 55.0M |
| 2025-08-14 | 3.80 | 4.03 | 3.79 | 3.85 | 99.9M |
| 2025-08-13 | 3.78 | 3.81 | 3.76 | 3.81 | 34.2M |
| 2025-08-12 | 3.72 | 3.79 | 3.69 | 3.78 | 38.1M |
| 2025-08-11 | 3.69 | 3.73 | 3.67 | 3.71 | 23.9M |
| 2025-08-08 | 3.68 | 3.71 | 3.66 | 3.68 | 21.3M |
| 2025-08-07 | 3.70 | 3.72 | 3.68 | 3.69 | 20.9M |
| 2025-08-06 | 3.71 | 3.73 | 3.67 | 3.71 | 26.8M |
| 2025-08-05 | 3.69 | 3.75 | 3.69 | 3.72 | 28.1M |
| 2025-08-04 | 3.68 | 3.71 | 3.64 | 3.70 | 26.2M |
| 2025-08-01 | 3.77 | 3.78 | 3.70 | 3.71 | 37.2M |
| 2025-07-31 | 3.86 | 3.87 | 3.72 | 3.75 | 64.7M |
| 2025-07-30 | 3.70 | 3.90 | 3.69 | 3.87 | 81.8M |
| 2025-07-29 | 3.75 | 3.77 | 3.68 | 3.71 | 28.6M |
| 2025-07-28 | 3.82 | 3.82 | 3.74 | 3.75 | 26.0M |
| 2025-07-25 | 3.79 | 3.82 | 3.77 | 3.79 | 36.2M |
| 2025-07-24 | 3.75 | 3.79 | 3.74 | 3.78 | 26.4M |
| 2025-07-23 | 3.77 | 3.79 | 3.74 | 3.75 | 31.4M |
| 2025-07-22 | 3.75 | 3.77 | 3.70 | 3.77 | 32.7M |
| 2025-07-21 | 3.68 | 3.75 | 3.67 | 3.74 | 31.9M |
| 2025-07-18 | 3.71 | 3.72 | 3.66 | 3.68 | 19.1M |
| 2025-07-17 | 3.69 | 3.72 | 3.68 | 3.70 | 18.5M |
| 2025-07-16 | 3.66 | 3.71 | 3.64 | 3.70 | 24.6M |
| 2025-07-15 | 3.73 | 3.74 | 3.62 | 3.65 | 34.9M |
| 2025-07-14 | 3.75 | 3.75 | 3.72 | 3.73 | 20.6M |
| 2025-07-11 | 3.75 | 3.77 | 3.71 | 3.75 | 27.6M |
| 2025-07-10 | 3.70 | 3.76 | 3.70 | 3.74 | 27.2M |
| 2025-07-09 | 3.74 | 3.75 | 3.70 | 3.72 | 23.1M |
| 2025-07-08 | 3.70 | 3.74 | 3.69 | 3.73 | 30.8M |
| 2025-07-07 | 3.65 | 3.71 | 3.65 | 3.69 | 19.3M |
| 2025-07-04 | 3.69 | 3.70 | 3.65 | 3.66 | 24.9M |
| 2025-07-03 | 3.68 | 3.72 | 3.67 | 3.70 | 24.1M |
| 2025-07-02 | 3.70 | 3.71 | 3.67 | 3.68 | 23.9M |
| 2025-07-01 | 3.67 | 3.72 | 3.65 | 3.70 | 26.5M |
| 2025-06-30 | 3.65 | 3.67 | 3.63 | 3.66 | 21.2M |
| 2025-06-27 | 3.64 | 3.68 | 3.63 | 3.64 | 20.8M |
| 2025-06-26 | 3.66 | 3.68 | 3.63 | 3.64 | 23.1M |
| 2025-06-25 | 3.67 | 3.68 | 3.62 | 3.67 | 25.5M |
| 2025-06-24 | 3.57 | 3.66 | 3.55 | 3.64 | 26.2M |
| 2025-06-23 | 3.52 | 3.57 | 3.51 | 3.56 | 22.3M |
| 2025-06-20 | 3.57 | 3.61 | 3.54 | 3.55 | 22.6M |
| 2025-06-19 | 3.63 | 3.64 | 3.55 | 3.57 | 26.9M |
| 2025-06-18 | 3.70 | 3.70 | 3.62 | 3.63 | 25.5M |
| 2025-06-17 | 3.72 | 3.73 | 3.67 | 3.71 | 25.5M |
| 2025-06-16 | 3.69 | 3.73 | 3.68 | 3.71 | 21.0M |
| 2025-06-13 | 3.82 | 3.83 | 3.70 | 3.71 | 41.2M |
| 2025-06-12 | 3.82 | 3.89 | 3.79 | 3.84 | 36.0M |
| 2025-06-11 | 3.78 | 3.86 | 3.78 | 3.84 | 29.7M |
| 2025-06-10 | 3.86 | 3.87 | 3.74 | 3.80 | 35.3M |
| 2025-06-09 | 3.83 | 3.87 | 3.82 | 3.85 | 29.9M |
| 2025-06-06 | 3.83 | 3.84 | 3.78 | 3.80 | 29.2M |
| 2025-06-05 | 3.86 | 3.89 | 3.83 | 3.86 | 26.5M |
| 2025-06-04 | 3.81 | 3.88 | 3.81 | 3.87 | 38.2M |
| 2025-06-03 | 3.77 | 3.86 | 3.75 | 3.83 | 38.2M |
| 2025-05-30 | 3.93 | 3.93 | 3.79 | 3.79 | 56.5M |
| 2025-05-29 | 3.92 | 4.02 | 3.90 | 3.93 | 48.0M |
| 2025-05-28 | 3.92 | 3.97 | 3.84 | 3.92 | 59.8M |
| 2025-05-27 | 3.85 | 3.99 | 3.85 | 3.94 | 79.6M |
| 2025-05-26 | 3.87 | 3.92 | 3.81 | 3.85 | 58.6M |
| 2025-05-23 | 3.92 | 4.05 | 3.87 | 3.89 | 87.2M |
| 2025-05-22 | 3.91 | 4.03 | 3.89 | 3.90 | 75.0M |
| 2025-05-21 | 3.98 | 4.00 | 3.91 | 3.93 | 85.4M |
| 2025-05-20 | 4.06 | 4.09 | 3.98 | 4.01 | 91.4M |
| 2025-05-19 | 4.09 | 4.14 | 3.98 | 4.04 | 158.8M |
| 2025-05-16 | 4.08 | 4.43 | 4.01 | 4.17 | 303.9M |
| 2025-05-15 | 3.71 | 4.07 | 3.66 | 4.07 | 187.6M |
| 2025-05-14 | 3.71 | 3.72 | 3.64 | 3.70 | 61.3M |
| 2025-05-13 | 3.84 | 3.87 | 3.73 | 3.75 | 101.7M |
| 2025-05-12 | 3.69 | 3.75 | 3.63 | 3.69 | 42.7M |
| 2025-05-09 | 3.66 | 3.70 | 3.61 | 3.62 | 43.4M |
| 2025-05-08 | 3.63 | 3.70 | 3.59 | 3.66 | 51.5M |
| 2025-05-07 | 3.62 | 3.80 | 3.62 | 3.65 | 94.5M |
| 2025-05-06 | 3.49 | 3.64 | 3.49 | 3.62 | 82.0M |
| 2025-04-30 | 3.46 | 3.58 | 3.43 | 3.49 | 87.1M |
| 2025-04-29 | 3.24 | 3.45 | 3.20 | 3.35 | 46.2M |
| 2025-04-28 | 3.32 | 3.35 | 3.21 | 3.22 | 34.3M |
| 2025-04-25 | 3.36 | 3.40 | 3.34 | 3.34 | 30.0M |
| 2025-04-24 | 3.42 | 3.45 | 3.35 | 3.37 | 41.7M |
| 2025-04-23 | 3.42 | 3.53 | 3.40 | 3.44 | 55.7M |
| 2025-04-22 | 3.49 | 3.54 | 3.38 | 3.43 | 61.2M |
| 2025-04-21 | 3.32 | 3.42 | 3.26 | 3.40 | 42.8M |
| 2025-04-18 | 3.35 | 3.38 | 3.26 | 3.30 | 47.0M |
| 2025-04-17 | 3.34 | 3.43 | 3.30 | 3.39 | 57.9M |
| 2025-04-16 | 3.46 | 3.46 | 3.34 | 3.37 | 75.8M |
| 2025-04-15 | 3.53 | 3.66 | 3.43 | 3.58 | 136.2M |
| 2025-04-14 | 3.22 | 3.50 | 3.18 | 3.50 | 99.7M |
| 2025-04-11 | 3.03 | 3.33 | 3.00 | 3.18 | 71.6M |
| 2025-04-10 | 3.08 | 3.12 | 3.04 | 3.05 | 56.8M |
| 2025-04-09 | 2.89 | 2.99 | 2.73 | 2.97 | 60.0M |
| 2025-04-08 | 2.93 | 3.08 | 2.91 | 2.95 | 104.0M |
| 2025-04-07 | 3.23 | 3.29 | 3.23 | 3.23 | 27.1M |
| 2025-04-03 | 3.68 | 3.75 | 3.55 | 3.59 | 85.8M |
| 2025-04-02 | 3.78 | 3.83 | 3.73 | 3.77 | 82.9M |
| 2025-04-01 | 3.69 | 3.90 | 3.65 | 3.87 | 120.2M |
| 2025-03-31 | 3.76 | 3.98 | 3.62 | 3.62 | 112.2M |
| 2025-03-28 | 3.59 | 3.75 | 3.58 | 3.71 | 83.5M |
| 2025-03-27 | 3.63 | 3.67 | 3.55 | 3.60 | 44.6M |
| 2025-03-26 | 3.57 | 3.67 | 3.56 | 3.64 | 45.8M |
| 2025-03-25 | 3.59 | 3.69 | 3.56 | 3.59 | 62.2M |
| 2025-03-24 | 3.50 | 3.66 | 3.48 | 3.58 | 70.0M |
| 2025-03-21 | 3.55 | 3.57 | 3.48 | 3.50 | 34.7M |
| 2025-03-20 | 3.58 | 3.62 | 3.55 | 3.57 | 28.6M |
| 2025-03-19 | 3.57 | 3.59 | 3.53 | 3.58 | 24.4M |
| 2025-03-18 | 3.60 | 3.61 | 3.55 | 3.57 | 34.6M |
| 2025-03-17 | 3.51 | 3.68 | 3.51 | 3.61 | 77.1M |
| 2025-03-14 | 3.42 | 3.50 | 3.40 | 3.49 | 41.1M |
| 2025-03-13 | 3.46 | 3.47 | 3.37 | 3.41 | 28.4M |
| 2025-03-12 | 3.42 | 3.49 | 3.40 | 3.46 | 35.4M |
| 2025-03-11 | 3.39 | 3.41 | 3.36 | 3.41 | 16.7M |
| 2025-03-10 | 3.40 | 3.42 | 3.38 | 3.41 | 18.0M |
| 2025-03-07 | 3.44 | 3.44 | 3.39 | 3.40 | 26.4M |
| 2025-03-06 | 3.40 | 3.47 | 3.39 | 3.46 | 28.9M |
| 2025-03-05 | 3.44 | 3.45 | 3.36 | 3.40 | 25.1M |
| 2025-03-04 | 3.39 | 3.45 | 3.37 | 3.44 | 21.2M |
| 2025-03-03 | 3.44 | 3.47 | 3.39 | 3.40 | 26.3M |
| 2025-02-28 | 3.51 | 3.52 | 3.40 | 3.42 | 32.3M |
| 2025-02-27 | 3.54 | 3.57 | 3.46 | 3.52 | 35.3M |
| 2025-02-26 | 3.50 | 3.56 | 3.50 | 3.55 | 35.8M |
| 2025-02-25 | 3.54 | 3.56 | 3.49 | 3.50 | 39.6M |
| 2025-02-24 | 3.58 | 3.60 | 3.52 | 3.56 | 58.4M |
| 2025-02-21 | 3.53 | 3.58 | 3.47 | 3.55 | 102.5M |
| 2025-02-20 | 3.35 | 3.70 | 3.34 | 3.60 | 161.5M |
| 2025-02-19 | 3.32 | 3.37 | 3.30 | 3.36 | 26.8M |
| 2025-02-18 | 3.44 | 3.46 | 3.30 | 3.32 | 36.5M |
| 2025-02-17 | 3.44 | 3.48 | 3.42 | 3.45 | 29.5M |
| 2025-02-14 | 3.45 | 3.49 | 3.41 | 3.43 | 31.0M |
| 2025-02-13 | 3.50 | 3.52 | 3.45 | 3.47 | 39.6M |
| 2025-02-12 | 3.56 | 3.56 | 3.48 | 3.51 | 41.6M |
| 2025-02-11 | 3.52 | 3.56 | 3.48 | 3.55 | 53.7M |
| 2025-02-10 | 3.45 | 3.53 | 3.45 | 3.50 | 51.3M |
| 2025-02-07 | 3.41 | 3.48 | 3.40 | 3.45 | 53.6M |
| 2025-02-06 | 3.43 | 3.43 | 3.36 | 3.43 | 44.3M |
| 2025-02-05 | 3.44 | 3.44 | 3.35 | 3.37 | 38.9M |
| 2025-01-27 | 3.41 | 3.51 | 3.39 | 3.40 | 52.1M |
| 2025-01-24 | 3.33 | 3.39 | 3.30 | 3.37 | 39.7M |
| 2025-01-23 | 3.43 | 3.47 | 3.35 | 3.37 | 74.8M |
| 2025-01-22 | 3.36 | 3.44 | 3.31 | 3.35 | 39.7M |
| 2025-01-21 | 3.42 | 3.44 | 3.34 | 3.39 | 39.1M |
| 2025-01-20 | 3.37 | 3.55 | 3.33 | 3.42 | 64.4M |
| 2025-01-17 | 3.40 | 3.42 | 3.29 | 3.33 | 55.8M |
| 2025-01-16 | 3.23 | 3.48 | 3.23 | 3.43 | 114.5M |
| 2025-01-15 | 3.09 | 3.42 | 3.07 | 3.29 | 118.2M |
| 2025-01-14 | 2.98 | 3.11 | 2.98 | 3.11 | 31.6M |
| 2025-01-13 | 2.95 | 2.99 | 2.90 | 2.97 | 20.5M |
| 2025-01-10 | 3.04 | 3.08 | 2.96 | 2.97 | 21.6M |
| 2025-01-09 | 3.06 | 3.07 | 3.02 | 3.05 | 18.3M |
| 2025-01-08 | 3.09 | 3.12 | 2.98 | 3.08 | 31.9M |
| 2025-01-07 | 3.15 | 3.15 | 3.05 | 3.11 | 28.0M |
| 2025-01-06 | 3.03 | 3.07 | 2.94 | 3.04 | 28.3M |
| 2025-01-03 | 3.20 | 3.23 | 3.02 | 3.04 | 37.1M |
| 2025-01-02 | 3.23 | 3.33 | 3.17 | 3.20 | 32.1M |