3.57
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3.42 | 3.45 | 3.37 | 3.38 | 14,848.7K |
| 09:35 | 3.37 | 3.39 | 3.34 | 3.34 | 11,346.9K |
| 09:40 | 3.35 | 3.37 | 3.32 | 3.34 | 13,620.3K |
| 09:45 | 3.34 | 3.37 | 3.34 | 3.34 | 5,017.2K |
| 09:50 | 3.34 | 3.36 | 3.33 | 3.33 | 4,994.7K |
| 09:55 | 3.33 | 3.33 | 3.31 | 3.31 | 6,111.2K |
| 10:00 | 3.32 | 3.32 | 3.29 | 3.32 | 12,999.0K |
| 10:05 | 3.31 | 3.33 | 3.31 | 3.32 | 5,048.3K |
| 10:10 | 3.32 | 3.32 | 3.30 | 3.32 | 6,011.3K |
| 10:15 | 3.31 | 3.32 | 3.30 | 3.30 | 5,166.5K |
| 10:20 | 3.30 | 3.31 | 3.28 | 3.29 | 6,593.9K |
| 10:25 | 3.28 | 3.29 | 3.26 | 3.28 | 8,187.7K |
| 10:30 | 3.28 | 3.28 | 3.26 | 3.27 | 5,435.4K |
| 10:35 | 3.28 | 3.29 | 3.27 | 3.28 | 3,614.8K |
| 10:40 | 3.28 | 3.30 | 3.26 | 3.30 | 4,972.6K |
| 10:45 | 3.30 | 3.30 | 3.29 | 3.30 | 755.4K |
| 10:50 | 3.30 | 3.30 | 3.28 | 3.29 | 3,904.2K |
| 10:55 | 3.29 | 3.30 | 3.28 | 3.29 | 1,666.7K |
| 11:00 | 3.29 | 3.29 | 3.27 | 3.29 | 1,805.3K |
| 11:05 | 3.28 | 3.32 | 3.28 | 3.30 | 3,736.9K |
| 11:10 | 3.30 | 3.33 | 3.30 | 3.31 | 4,504.7K |
| 11:15 | 3.31 | 3.33 | 3.30 | 3.33 | 5,734.7K |
| 11:20 | 3.33 | 3.33 | 3.31 | 3.32 | 2,449.4K |
| 11:25 | 3.32 | 3.32 | 3.31 | 3.31 | 1,474.2K |
| 11:30 | 3.31 | 3.31 | 3.31 | 3.31 | 60.7K |
| 13:00 | 3.30 | 3.30 | 3.28 | 3.29 | 3,497.9K |
| 13:05 | 3.29 | 3.31 | 3.28 | 3.30 | 2,572.1K |
| 13:10 | 3.30 | 3.33 | 3.30 | 3.31 | 2,830.8K |
| 13:15 | 3.31 | 3.31 | 3.29 | 3.29 | 2,082.9K |
| 13:20 | 3.29 | 3.30 | 3.29 | 3.30 | 909.4K |
| 13:25 | 3.29 | 3.30 | 3.28 | 3.29 | 4,666.5K |
| 13:30 | 3.29 | 3.30 | 3.27 | 3.28 | 2,745.6K |
| 13:35 | 3.28 | 3.28 | 3.26 | 3.27 | 6,703.9K |
| 13:40 | 3.28 | 3.28 | 3.27 | 3.28 | 2,490.9K |
| 13:45 | 3.28 | 3.28 | 3.26 | 3.27 | 2,391.2K |
| 13:50 | 3.26 | 3.28 | 3.26 | 3.28 | 1,048.3K |
| 13:55 | 3.27 | 3.28 | 3.26 | 3.28 | 1,518.9K |
| 14:00 | 3.28 | 3.28 | 3.22 | 3.23 | 8,663.6K |
| 14:05 | 3.24 | 3.24 | 3.22 | 3.23 | 5,745.5K |
| 14:10 | 3.23 | 3.24 | 3.21 | 3.22 | 8,855.1K |
| 14:15 | 3.23 | 3.24 | 3.22 | 3.23 | 6,799.4K |
| 14:20 | 3.23 | 3.24 | 3.22 | 3.24 | 3,384.0K |
| 14:25 | 3.24 | 3.28 | 3.23 | 3.28 | 4,454.5K |
| 14:30 | 3.27 | 3.29 | 3.27 | 3.29 | 5,538.1K |
| 14:35 | 3.29 | 3.29 | 3.27 | 3.28 | 3,047.2K |
| 14:40 | 3.28 | 3.31 | 3.28 | 3.31 | 5,674.5K |
| 14:45 | 3.31 | 3.33 | 3.30 | 3.33 | 7,694.0K |
| 14:50 | 3.32 | 3.33 | 3.31 | 3.32 | 6,281.3K |
| 14:55 | 3.32 | 3.34 | 3.31 | 3.34 | 5,732.9K |
| 15:40 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.36 | 3.63 | 3.28 | 3.57 | 467.0M |
| 2025-09-29 | 3.29 | 3.33 | 3.20 | 3.30 | 190.2M |
| 2025-09-26 | 3.31 | 3.38 | 3.24 | 3.25 | 257.8M |
| 2025-09-25 | 3.54 | 3.58 | 3.29 | 3.30 | 249.5M |
| 2025-09-24 | 3.35 | 3.47 | 3.29 | 3.41 | 238.0M |
| 2025-09-23 | 3.42 | 3.45 | 3.21 | 3.33 | 246.9M |
| 2025-09-22 | 3.45 | 3.49 | 3.26 | 3.43 | 277.0M |
| 2025-09-19 | 3.62 | 3.65 | 3.41 | 3.50 | 248.3M |
| 2025-09-18 | 3.66 | 3.75 | 3.51 | 3.58 | 295.3M |
| 2025-09-17 | 3.67 | 3.74 | 3.59 | 3.63 | 300.5M |
| 2025-09-16 | 3.59 | 3.70 | 3.46 | 3.69 | 469.6M |
| 2025-09-15 | 3.75 | 3.79 | 3.51 | 3.62 | 519.0M |
| 2025-09-12 | 3.44 | 3.73 | 3.39 | 3.73 | 554.1M |
| 2025-09-11 | 3.28 | 3.44 | 3.26 | 3.39 | 385.8M |
| 2025-09-10 | 3.20 | 3.38 | 3.14 | 3.28 | 638.2M |
| 2025-09-09 | 3.04 | 3.23 | 3.04 | 3.23 | 265.1M |
| 2025-09-08 | 2.67 | 2.94 | 2.64 | 2.94 | 369.5M |
| 2025-09-05 | 2.58 | 2.72 | 2.58 | 2.67 | 259.0M |
| 2025-09-04 | 2.70 | 2.72 | 2.44 | 2.55 | 359.5M |
| 2025-09-03 | 2.83 | 2.85 | 2.68 | 2.70 | 274.0M |
| 2025-09-02 | 2.78 | 2.97 | 2.76 | 2.81 | 587.4M |
| 2025-09-01 | 2.61 | 2.83 | 2.59 | 2.83 | 448.3M |
| 2025-08-29 | 2.58 | 2.64 | 2.50 | 2.57 | 289.3M |
| 2025-08-28 | 2.55 | 2.78 | 2.52 | 2.62 | 561.9M |
| 2025-08-27 | 2.59 | 2.62 | 2.52 | 2.53 | 204.8M |
| 2025-08-26 | 2.52 | 2.60 | 2.47 | 2.58 | 201.9M |
| 2025-08-25 | 2.55 | 2.59 | 2.48 | 2.53 | 216.6M |
| 2025-08-22 | 2.46 | 2.58 | 2.45 | 2.54 | 276.2M |
| 2025-08-21 | 2.41 | 2.51 | 2.40 | 2.44 | 246.2M |
| 2025-08-20 | 2.39 | 2.42 | 2.33 | 2.38 | 136.2M |
| 2025-08-19 | 2.43 | 2.46 | 2.33 | 2.39 | 218.2M |
| 2025-08-18 | 2.42 | 2.50 | 2.41 | 2.43 | 249.8M |
| 2025-08-15 | 2.29 | 2.45 | 2.29 | 2.42 | 271.4M |
| 2025-08-14 | 2.47 | 2.48 | 2.25 | 2.28 | 398.3M |
| 2025-08-13 | 2.41 | 2.53 | 2.40 | 2.50 | 252.9M |
| 2025-08-12 | 2.36 | 2.46 | 2.34 | 2.41 | 203.1M |
| 2025-08-11 | 2.35 | 2.38 | 2.33 | 2.36 | 206.4M |
| 2025-08-08 | 2.34 | 2.45 | 2.32 | 2.38 | 261.6M |
| 2025-08-07 | 2.33 | 2.42 | 2.28 | 2.36 | 384.9M |
| 2025-08-06 | 2.22 | 2.33 | 2.18 | 2.28 | 516.4M |
| 2025-08-05 | 2.02 | 2.23 | 2.00 | 2.23 | 523.0M |
| 2025-08-04 | 1.97 | 2.08 | 1.95 | 2.03 | 214.7M |
| 2025-08-01 | 1.93 | 2.00 | 1.93 | 1.99 | 134.8M |
| 2025-07-31 | 1.95 | 1.96 | 1.93 | 1.94 | 65.2M |
| 2025-07-30 | 1.96 | 1.97 | 1.95 | 1.96 | 68.4M |
| 2025-07-29 | 1.99 | 1.99 | 1.95 | 1.97 | 95.0M |
| 2025-07-28 | 2.00 | 2.00 | 1.97 | 1.98 | 98.9M |
| 2025-07-25 | 2.02 | 2.03 | 1.99 | 2.00 | 115.6M |
| 2025-07-24 | 1.98 | 2.03 | 1.97 | 2.03 | 207.1M |
| 2025-07-23 | 1.99 | 2.01 | 1.97 | 1.97 | 101.8M |
| 2025-07-22 | 2.00 | 2.02 | 1.96 | 1.99 | 136.2M |
| 2025-07-21 | 1.99 | 2.03 | 1.98 | 2.01 | 129.2M |
| 2025-07-18 | 1.99 | 2.02 | 1.98 | 1.99 | 106.3M |
| 2025-07-17 | 1.97 | 2.03 | 1.95 | 1.99 | 126.4M |
| 2025-07-16 | 1.95 | 1.98 | 1.95 | 1.97 | 86.7M |
| 2025-07-15 | 1.97 | 1.98 | 1.94 | 1.95 | 99.9M |
| 2025-07-14 | 2.01 | 2.01 | 1.97 | 1.98 | 99.3M |
| 2025-07-11 | 1.99 | 2.01 | 1.93 | 2.01 | 209.6M |
| 2025-07-10 | 2.03 | 2.03 | 1.97 | 1.99 | 240.3M |
| 2025-07-09 | 2.06 | 2.08 | 2.03 | 2.04 | 117.0M |
| 2025-07-08 | 2.05 | 2.07 | 2.04 | 2.07 | 110.8M |
| 2025-07-07 | 2.04 | 2.07 | 2.03 | 2.06 | 63.5M |
| 2025-07-04 | 2.08 | 2.08 | 2.05 | 2.05 | 85.3M |
| 2025-07-03 | 2.08 | 2.12 | 2.07 | 2.09 | 78.3M |
| 2025-07-02 | 2.08 | 2.09 | 2.06 | 2.07 | 69.5M |
| 2025-07-01 | 2.10 | 2.10 | 2.07 | 2.09 | 59.5M |
| 2025-06-30 | 2.11 | 2.11 | 2.08 | 2.10 | 63.6M |
| 2025-06-27 | 2.09 | 2.12 | 2.08 | 2.10 | 94.3M |
| 2025-06-26 | 2.11 | 2.12 | 2.07 | 2.08 | 78.8M |
| 2025-06-25 | 2.10 | 2.12 | 2.08 | 2.11 | 90.3M |
| 2025-06-24 | 2.09 | 2.14 | 2.08 | 2.11 | 127.6M |
| 2025-06-23 | 2.03 | 2.07 | 2.01 | 2.06 | 60.4M |
| 2025-06-20 | 2.03 | 2.06 | 2.03 | 2.05 | 71.8M |
| 2025-06-19 | 2.08 | 2.08 | 2.03 | 2.04 | 92.1M |
| 2025-06-18 | 2.10 | 2.11 | 2.06 | 2.07 | 111.2M |
| 2025-06-17 | 2.10 | 2.18 | 2.09 | 2.13 | 119.8M |
| 2025-06-16 | 2.08 | 2.12 | 2.07 | 2.11 | 68.2M |
| 2025-06-13 | 2.20 | 2.20 | 2.09 | 2.10 | 156.3M |
| 2025-06-12 | 2.20 | 2.22 | 2.17 | 2.20 | 131.7M |
| 2025-06-11 | 2.18 | 2.25 | 2.18 | 2.21 | 188.9M |
| 2025-06-10 | 2.19 | 2.27 | 2.15 | 2.16 | 271.6M |
| 2025-06-09 | 2.06 | 2.26 | 2.05 | 2.20 | 414.0M |
| 2025-06-06 | 2.04 | 2.06 | 2.02 | 2.05 | 63.3M |
| 2025-06-05 | 2.06 | 2.06 | 2.02 | 2.04 | 65.0M |
| 2025-06-04 | 2.03 | 2.07 | 2.01 | 2.05 | 85.3M |
| 2025-06-03 | 2.04 | 2.05 | 2.01 | 2.03 | 108.3M |
| 2025-05-30 | 2.14 | 2.15 | 2.05 | 2.06 | 147.4M |
| 2025-05-29 | 2.07 | 2.18 | 2.05 | 2.14 | 178.4M |
| 2025-05-28 | 2.11 | 2.15 | 2.06 | 2.08 | 115.7M |
| 2025-05-27 | 2.09 | 2.10 | 2.06 | 2.10 | 100.6M |
| 2025-05-26 | 2.14 | 2.15 | 2.07 | 2.10 | 145.8M |
| 2025-05-23 | 2.18 | 2.24 | 2.16 | 2.17 | 123.1M |
| 2025-05-22 | 2.23 | 2.25 | 2.17 | 2.18 | 99.5M |
| 2025-05-21 | 2.26 | 2.29 | 2.23 | 2.24 | 111.7M |
| 2025-05-20 | 2.25 | 2.30 | 2.22 | 2.28 | 167.4M |
| 2025-05-19 | 2.21 | 2.26 | 2.19 | 2.24 | 115.5M |
| 2025-05-16 | 2.15 | 2.25 | 2.15 | 2.22 | 149.8M |
| 2025-05-15 | 2.22 | 2.22 | 2.14 | 2.15 | 94.6M |
| 2025-05-14 | 2.18 | 2.24 | 2.16 | 2.21 | 115.0M |
| 2025-05-13 | 2.21 | 2.23 | 2.17 | 2.19 | 112.9M |
| 2025-05-12 | 2.19 | 2.20 | 2.16 | 2.18 | 84.0M |
| 2025-05-09 | 2.23 | 2.23 | 2.15 | 2.17 | 125.6M |
| 2025-05-08 | 2.15 | 2.28 | 2.14 | 2.23 | 163.4M |
| 2025-05-07 | 2.19 | 2.24 | 2.14 | 2.17 | 170.7M |
| 2025-05-06 | 2.13 | 2.17 | 2.12 | 2.15 | 118.1M |
| 2025-04-30 | 2.05 | 2.14 | 2.04 | 2.10 | 139.2M |
| 2025-04-29 | 2.10 | 2.11 | 2.03 | 2.03 | 191.8M |
| 2025-04-28 | 2.00 | 2.19 | 1.95 | 2.15 | 343.0M |
| 2025-04-25 | 2.01 | 2.03 | 1.96 | 1.99 | 108.7M |
| 2025-04-24 | 2.09 | 2.10 | 2.01 | 2.01 | 110.5M |
| 2025-04-23 | 2.03 | 2.12 | 2.02 | 2.08 | 160.5M |
| 2025-04-22 | 2.01 | 2.07 | 2.00 | 2.02 | 92.6M |
| 2025-04-21 | 2.01 | 2.04 | 1.99 | 2.02 | 68.8M |
| 2025-04-18 | 2.03 | 2.03 | 1.98 | 2.01 | 76.7M |
| 2025-04-17 | 2.02 | 2.04 | 2.01 | 2.03 | 74.9M |
| 2025-04-16 | 2.09 | 2.09 | 2.01 | 2.04 | 90.3M |
| 2025-04-15 | 2.11 | 2.13 | 2.06 | 2.08 | 109.6M |
| 2025-04-14 | 2.05 | 2.19 | 2.04 | 2.13 | 193.4M |
| 2025-04-11 | 1.95 | 2.05 | 1.95 | 2.00 | 112.7M |
| 2025-04-10 | 1.95 | 2.05 | 1.95 | 1.99 | 155.4M |
| 2025-04-09 | 1.84 | 1.95 | 1.70 | 1.92 | 188.7M |
| 2025-04-08 | 1.80 | 1.95 | 1.80 | 1.88 | 191.6M |
| 2025-04-07 | 2.05 | 2.09 | 2.00 | 2.00 | 78.4M |
| 2025-04-03 | 2.21 | 2.25 | 2.20 | 2.22 | 65.3M |
| 2025-04-02 | 2.25 | 2.26 | 2.22 | 2.23 | 80.6M |
| 2025-04-01 | 2.26 | 2.32 | 2.23 | 2.27 | 99.7M |
| 2025-03-31 | 2.33 | 2.37 | 2.26 | 2.28 | 109.2M |
| 2025-03-28 | 2.29 | 2.37 | 2.26 | 2.30 | 101.6M |
| 2025-03-27 | 2.35 | 2.35 | 2.29 | 2.30 | 103.8M |
| 2025-03-26 | 2.32 | 2.43 | 2.29 | 2.38 | 154.5M |
| 2025-03-25 | 2.31 | 2.34 | 2.28 | 2.32 | 98.0M |
| 2025-03-24 | 2.36 | 2.36 | 2.27 | 2.31 | 159.6M |
| 2025-03-21 | 2.48 | 2.49 | 2.37 | 2.38 | 187.9M |
| 2025-03-20 | 2.50 | 2.52 | 2.45 | 2.48 | 176.5M |
| 2025-03-19 | 2.58 | 2.67 | 2.56 | 2.57 | 180.4M |
| 2025-03-18 | 2.62 | 2.63 | 2.55 | 2.58 | 146.3M |
| 2025-03-17 | 2.57 | 2.67 | 2.56 | 2.63 | 263.6M |
| 2025-03-14 | 2.54 | 2.58 | 2.49 | 2.55 | 176.6M |
| 2025-03-13 | 2.60 | 2.61 | 2.47 | 2.51 | 210.7M |
| 2025-03-12 | 2.63 | 2.67 | 2.61 | 2.62 | 194.8M |
| 2025-03-11 | 2.58 | 2.69 | 2.54 | 2.61 | 218.3M |
| 2025-03-10 | 2.58 | 2.80 | 2.57 | 2.66 | 384.9M |
| 2025-03-07 | 2.64 | 2.67 | 2.54 | 2.56 | 278.1M |
| 2025-03-06 | 2.69 | 2.73 | 2.63 | 2.65 | 288.7M |
| 2025-03-05 | 2.68 | 2.76 | 2.63 | 2.67 | 371.2M |
| 2025-03-04 | 2.61 | 2.85 | 2.59 | 2.76 | 656.2M |
| 2025-03-03 | 2.44 | 2.61 | 2.40 | 2.61 | 183.4M |
| 2025-02-28 | 2.56 | 2.62 | 2.36 | 2.37 | 367.3M |
| 2025-02-27 | 2.63 | 2.74 | 2.54 | 2.56 | 637.2M |
| 2025-02-26 | 2.30 | 2.63 | 2.27 | 2.63 | 698.9M |
| 2025-02-25 | 2.17 | 2.42 | 2.14 | 2.39 | 547.3M |
| 2025-02-24 | 2.16 | 2.27 | 2.16 | 2.20 | 206.1M |
| 2025-02-21 | 2.18 | 2.19 | 2.11 | 2.17 | 146.4M |
| 2025-02-20 | 2.19 | 2.21 | 2.13 | 2.19 | 134.1M |
| 2025-02-19 | 2.16 | 2.20 | 2.14 | 2.19 | 109.8M |
| 2025-02-18 | 2.31 | 2.32 | 2.16 | 2.16 | 224.5M |
| 2025-02-17 | 2.23 | 2.35 | 2.21 | 2.30 | 244.2M |
| 2025-02-14 | 2.26 | 2.35 | 2.22 | 2.23 | 209.3M |
| 2025-02-13 | 2.28 | 2.33 | 2.26 | 2.27 | 175.9M |
| 2025-02-12 | 2.25 | 2.29 | 2.24 | 2.28 | 129.4M |
| 2025-02-11 | 2.33 | 2.37 | 2.24 | 2.25 | 155.7M |
| 2025-02-10 | 2.29 | 2.33 | 2.26 | 2.33 | 185.3M |
| 2025-02-07 | 2.19 | 2.29 | 2.18 | 2.25 | 215.1M |
| 2025-02-06 | 2.11 | 2.21 | 2.05 | 2.19 | 184.2M |
| 2025-02-05 | 2.07 | 2.15 | 2.05 | 2.12 | 132.9M |
| 2025-01-27 | 2.11 | 2.13 | 2.04 | 2.04 | 88.1M |
| 2025-01-24 | 2.07 | 2.12 | 2.03 | 2.09 | 124.3M |
| 2025-01-23 | 2.15 | 2.22 | 2.10 | 2.10 | 150.9M |
| 2025-01-22 | 2.18 | 2.19 | 2.13 | 2.15 | 93.7M |
| 2025-01-21 | 2.27 | 2.28 | 2.17 | 2.20 | 119.5M |
| 2025-01-20 | 2.30 | 2.30 | 2.23 | 2.26 | 102.2M |
| 2025-01-17 | 2.27 | 2.28 | 2.22 | 2.25 | 101.7M |
| 2025-01-16 | 2.26 | 2.36 | 2.24 | 2.28 | 168.0M |
| 2025-01-15 | 2.29 | 2.31 | 2.22 | 2.25 | 154.1M |
| 2025-01-14 | 2.13 | 2.32 | 2.13 | 2.29 | 220.5M |
| 2025-01-13 | 2.12 | 2.15 | 2.08 | 2.11 | 118.7M |
| 2025-01-10 | 2.27 | 2.28 | 2.16 | 2.16 | 153.0M |
| 2025-01-09 | 2.25 | 2.34 | 2.23 | 2.29 | 153.9M |
| 2025-01-08 | 2.25 | 2.28 | 2.18 | 2.27 | 174.6M |
| 2025-01-07 | 2.16 | 2.32 | 2.15 | 2.28 | 210.8M |
| 2025-01-06 | 2.19 | 2.23 | 2.10 | 2.14 | 150.2M |
| 2025-01-03 | 2.35 | 2.38 | 2.18 | 2.19 | 210.4M |
| 2025-01-02 | 2.39 | 2.45 | 2.33 | 2.35 | 161.8M |