2.44
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.71 | 2.73 | 2.38 | 2.44 | 9.7M |
| 2025-09-25 | 2.75 | 3.09 | 2.63 | 2.75 | 9.6M |
| 2025-09-24 | 3.19 | 3.20 | 2.90 | 3.01 | 12.0M |
| 2025-09-23 | 3.89 | 3.92 | 3.30 | 3.35 | 15.7M |
| 2025-09-22 | 4.24 | 4.26 | 3.80 | 4.10 | 23.7M |
| 2025-09-19 | 4.40 | 4.41 | 3.83 | 4.30 | 26.3M |
| 2025-09-18 | 3.80 | 4.24 | 3.58 | 3.82 | 18.0M |
| 2025-09-17 | 4.39 | 4.45 | 3.64 | 3.68 | 15.3M |
| 2025-09-16 | 5.81 | 6.00 | 4.45 | 4.48 | 21.5M |
| 2025-09-15 | 7.84 | 7.89 | 6.06 | 6.22 | 16.8M |
| 2025-09-12 | 9.52 | 9.52 | 8.35 | 8.49 | 8.4M |
| 2025-09-11 | 7.75 | 9.88 | 7.51 | 8.91 | 11.2M |
| 2025-09-10 | 11.44 | 12.60 | 7.53 | 8.09 | 46.2M |
| 2025-09-09 | 5.40 | 6.50 | 5.40 | 6.28 | 13.4M |
| 2025-09-08 | 4.59 | 5.79 | 4.52 | 5.33 | 4.7M |
| 2025-09-05 | 6.10 | 6.19 | 4.46 | 4.54 | 4.6M |
| 2025-09-04 | 6.75 | 7.20 | 5.11 | 5.51 | 5.0M |
| 2025-09-03 | 6.41 | 6.77 | 6.27 | 6.51 | 2.3M |
| 2025-09-02 | 5.93 | 6.65 | 5.91 | 6.46 | 3.1M |
| 2025-08-29 | 6.31 | 6.84 | 6.11 | 6.15 | 3.5M |
| 2025-08-28 | 5.96 | 6.72 | 5.96 | 6.69 | 4.3M |
| 2025-08-27 | 5.64 | 6.46 | 5.04 | 5.91 | 6.7M |
| 2025-08-26 | 5.25 | 5.95 | 4.92 | 5.59 | 8.4M |
| 2025-08-25 | 5.42 | 5.65 | 4.37 | 4.80 | 19.0M |
| 2025-08-22 | 4.03 | 4.50 | 3.95 | 4.42 | 1.4M |
| 2025-08-21 | 3.82 | 4.35 | 3.82 | 4.13 | 0.6M |
| 2025-08-20 | 3.91 | 4.01 | 3.71 | 4.00 | 0.6M |
| 2025-08-19 | 4.18 | 4.19 | 3.88 | 3.89 | 0.8M |
| 2025-08-18 | 4.30 | 4.41 | 3.98 | 4.18 | 1.4M |
| 2025-08-15 | 4.55 | 4.58 | 4.19 | 4.28 | 1.3M |
| 2025-08-14 | 4.17 | 5.00 | 4.17 | 4.53 | 3.2M |
| 2025-08-13 | 4.23 | 4.60 | 4.04 | 4.55 | 3.3M |
| 2025-08-12 | 4.27 | 4.31 | 3.80 | 4.13 | 2.5M |
| 2025-08-11 | 3.29 | 4.40 | 3.29 | 4.27 | 5.2M |
| 2025-08-08 | 3.40 | 3.53 | 3.25 | 3.29 | 1.2M |
| 2025-08-07 | 3.60 | 3.70 | 3.24 | 3.44 | 2.0M |
| 2025-08-06 | 3.40 | 3.73 | 3.14 | 3.50 | 5.2M |
| 2025-08-05 | 3.32 | 3.55 | 3.30 | 3.49 | 1.4M |
| 2025-08-04 | 3.19 | 3.51 | 3.07 | 3.21 | 1.7M |
| 2025-08-01 | 3.25 | 3.27 | 2.99 | 3.02 | 1.9M |
| 2025-07-31 | 3.45 | 3.45 | 3.24 | 3.33 | 1.4M |
| 2025-07-30 | 3.48 | 3.56 | 3.33 | 3.38 | 1.5M |
| 2025-07-29 | 3.80 | 3.80 | 3.38 | 3.53 | 2.3M |
| 2025-07-28 | 4.11 | 4.17 | 3.70 | 3.74 | 2.7M |
| 2025-07-25 | 4.36 | 4.39 | 4.01 | 4.12 | 1.8M |
| 2025-07-24 | 4.83 | 4.84 | 4.26 | 4.36 | 2.3M |
| 2025-07-23 | 4.41 | 5.13 | 4.30 | 4.99 | 3.0M |
| 2025-07-22 | 4.42 | 4.53 | 4.15 | 4.31 | 1.9M |
| 2025-07-21 | 4.64 | 5.10 | 4.35 | 4.37 | 2.2M |
| 2025-07-18 | 5.23 | 5.24 | 4.50 | 4.52 | 3.9M |
| 2025-07-17 | 5.88 | 5.94 | 5.00 | 5.10 | 3.6M |
| 2025-07-16 | 5.90 | 6.24 | 5.40 | 5.94 | 2.5M |
| 2025-07-15 | 6.15 | 6.18 | 5.57 | 5.84 | 2.2M |
| 2025-07-14 | 6.90 | 7.09 | 5.81 | 6.20 | 2.9M |
| 2025-07-11 | 7.10 | 7.19 | 6.50 | 6.66 | 2.4M |
| 2025-07-10 | 6.11 | 7.73 | 6.10 | 6.86 | 6.5M |
| 2025-07-09 | 6.79 | 7.00 | 5.87 | 6.05 | 3.9M |
| 2025-07-08 | 7.75 | 8.68 | 6.63 | 7.13 | 13.2M |
| 2025-07-07 | 4.65 | 10.45 | 4.11 | 6.98 | 91.3M |
| 2025-07-03 | 4.25 | 4.65 | 3.96 | 4.27 | 2.6M |
| 2025-07-02 | 3.78 | 4.33 | 3.77 | 4.20 | 2.0M |
| 2025-07-01 | 3.68 | 3.97 | 3.62 | 3.74 | 1.3M |
| 2025-06-30 | 3.90 | 4.13 | 3.65 | 3.75 | 2.3M |
| 2025-06-27 | 4.01 | 4.15 | 3.86 | 3.91 | 1.4M |
| 2025-06-26 | 4.56 | 4.63 | 3.94 | 3.99 | 2.8M |
| 2025-06-25 | 4.77 | 5.27 | 4.64 | 4.71 | 1.8M |
| 2025-06-24 | 4.77 | 5.00 | 4.69 | 4.86 | 1.1M |
| 2025-06-23 | 4.83 | 5.14 | 4.80 | 4.96 | 1.3M |
| 2025-06-20 | 5.00 | 5.29 | 4.56 | 5.29 | 3.4M |
| 2025-06-18 | 5.19 | 5.56 | 5.01 | 5.18 | 1.8M |
| 2025-06-17 | 5.63 | 5.68 | 5.17 | 5.44 | 1.2M |
| 2025-06-16 | 5.59 | 5.88 | 5.46 | 5.75 | 2.2M |
| 2025-06-13 | 5.82 | 6.10 | 5.61 | 5.79 | 1.4M |
| 2025-06-12 | 6.02 | 6.48 | 5.86 | 6.23 | 2.0M |
| 2025-06-11 | 5.27 | 6.74 | 5.20 | 6.60 | 6.4M |
| 2025-06-10 | 5.54 | 5.55 | 5.15 | 5.33 | 2.2M |
| 2025-06-09 | 6.08 | 6.10 | 5.37 | 5.46 | 3.6M |
| 2025-06-06 | 6.85 | 6.95 | 5.65 | 5.76 | 5.8M |
| 2025-06-05 | 7.64 | 7.83 | 6.51 | 6.91 | 3.6M |
| 2025-06-04 | 6.94 | 8.54 | 6.55 | 7.74 | 6.1M |
| 2025-06-03 | 7.25 | 7.30 | 6.42 | 7.00 | 5.4M |
| 2025-06-02 | 6.91 | 7.76 | 6.74 | 7.02 | 3.8M |
| 2025-05-30 | 7.01 | 8.10 | 6.71 | 7.01 | 5.7M |
| 2025-05-29 | 7.17 | 8.45 | 6.68 | 7.56 | 8.1M |
| 2025-05-28 | 8.16 | 8.54 | 6.80 | 7.14 | 8.3M |
| 2025-05-27 | 11.75 | 11.88 | 7.62 | 8.18 | 18.3M |
| 2025-05-23 | 11.54 | 12.15 | 10.15 | 10.46 | 8.1M |
| 2025-05-22 | 9.31 | 13.42 | 9.10 | 13.01 | 37.6M |
| 2025-05-21 | 10.00 | 10.90 | 7.88 | 8.04 | 39.1M |
| 2025-05-20 | 6.86 | 8.12 | 6.50 | 7.74 | 9.1M |
| 2025-05-19 | 5.90 | 7.60 | 5.88 | 6.55 | 10.0M |
| 2025-05-16 | 6.21 | 6.70 | 5.80 | 6.08 | 5.7M |
| 2025-05-15 | 4.46 | 6.97 | 3.91 | 6.87 | 24.5M |
| 2025-05-14 | 5.33 | 5.79 | 4.56 | 4.70 | 6.1M |
| 2025-05-13 | 6.80 | 7.33 | 5.70 | 5.97 | 8.8M |
| 2025-05-12 | 6.50 | 7.78 | 6.04 | 7.01 | 18.4M |
| 2025-05-09 | 8.19 | 8.92 | 6.61 | 8.12 | 54.4M |
| 2025-05-08 | 5.55 | 8.80 | 5.00 | 7.69 | 241.9M |
| 2025-05-07 | 1.73 | 3.41 | 1.52 | 3.39 | 315.8M |
| 2025-05-06 | 0.61 | 0.62 | 0.58 | 0.61 | 0.2M |
| 2025-05-05 | 0.61 | 0.63 | 0.59 | 0.61 | 0.1M |
| 2025-05-02 | 0.62 | 0.64 | 0.59 | 0.63 | 0.4M |
| 2025-05-01 | 0.59 | 0.62 | 0.57 | 0.59 | 0.2M |
| 2025-04-30 | 0.58 | 0.60 | 0.56 | 0.59 | 0.1M |
| 2025-04-29 | 0.57 | 0.59 | 0.57 | 0.58 | 0.1M |
| 2025-04-28 | 0.60 | 0.60 | 0.55 | 0.57 | 0.2M |
| 2025-04-25 | 0.58 | 0.60 | 0.57 | 0.60 | 0.1M |
| 2025-04-24 | 0.57 | 0.60 | 0.56 | 0.59 | 0.2M |
| 2025-04-23 | 0.56 | 0.59 | 0.53 | 0.56 | 0.1M |
| 2025-04-22 | 0.52 | 0.56 | 0.52 | 0.53 | 0.2M |
| 2025-04-21 | 0.55 | 0.56 | 0.50 | 0.52 | 0.1M |
| 2025-04-17 | 0.54 | 0.60 | 0.51 | 0.55 | 0.4M |
| 2025-04-16 | 0.50 | 0.61 | 0.47 | 0.55 | 0.7M |
| 2025-04-15 | 0.50 | 0.54 | 0.50 | 0.52 | 0.2M |
| 2025-04-14 | 0.50 | 0.52 | 0.47 | 0.50 | 0.3M |
| 2025-04-11 | 0.48 | 0.49 | 0.45 | 0.48 | 0.1M |
| 2025-04-10 | 0.47 | 0.49 | 0.44 | 0.46 | 0.3M |
| 2025-04-09 | 0.42 | 0.49 | 0.41 | 0.48 | 0.3M |
| 2025-04-08 | 0.48 | 0.50 | 0.42 | 0.44 | 0.3M |
| 2025-04-07 | 0.43 | 0.48 | 0.39 | 0.48 | 0.7M |
| 2025-04-04 | 0.54 | 0.55 | 0.51 | 0.51 | 0.7M |
| 2025-04-03 | 0.59 | 0.59 | 0.54 | 0.57 | 0.5M |
| 2025-04-02 | 0.52 | 0.55 | 0.51 | 0.55 | 0.8M |
| 2025-04-01 | 0.54 | 0.58 | 0.50 | 0.52 | 0.8M |
| 2025-03-31 | 0.52 | 0.58 | 0.49 | 0.58 | 2.6M |
| 2025-03-28 | 0.53 | 0.57 | 0.48 | 0.52 | 1.5M |
| 2025-03-27 | 0.60 | 0.72 | 0.55 | 0.59 | 22.2M |
| 2025-03-26 | 0.56 | 0.56 | 0.51 | 0.52 | 2.8M |
| 2025-03-25 | 0.57 | 0.57 | 0.53 | 0.55 | 0.2M |
| 2025-03-24 | 0.53 | 0.54 | 0.51 | 0.54 | 0.2M |
| 2025-03-21 | 0.51 | 0.52 | 0.49 | 0.50 | 0.1M |
| 2025-03-20 | 0.51 | 0.51 | 0.49 | 0.50 | 0.1M |
| 2025-03-19 | 0.51 | 0.52 | 0.50 | 0.52 | 0.1M |
| 2025-03-18 | 0.52 | 0.52 | 0.50 | 0.51 | 0.1M |
| 2025-03-17 | 0.51 | 0.53 | 0.51 | 0.52 | 0.1M |
| 2025-03-14 | 0.52 | 0.55 | 0.51 | 0.53 | 0.2M |
| 2025-03-13 | 0.55 | 0.57 | 0.52 | 0.53 | 0.2M |
| 2025-03-12 | 0.55 | 0.57 | 0.52 | 0.56 | 0.1M |
| 2025-03-11 | 0.56 | 0.59 | 0.53 | 0.59 | 0.3M |
| 2025-03-10 | 0.52 | 0.61 | 0.52 | 0.59 | 1.8M |
| 2025-03-07 | 0.51 | 0.51 | 0.46 | 0.50 | 0.2M |
| 2025-03-06 | 0.51 | 0.53 | 0.48 | 0.48 | 0.3M |
| 2025-03-05 | 0.52 | 0.53 | 0.50 | 0.51 | 0.2M |
| 2025-03-04 | 0.53 | 0.53 | 0.44 | 0.52 | 0.5M |
| 2025-03-03 | 0.52 | 0.53 | 0.50 | 0.50 | 0.2M |
| 2025-02-28 | 0.54 | 0.54 | 0.50 | 0.53 | 0.4M |
| 2025-02-27 | 0.60 | 0.62 | 0.55 | 0.55 | 0.4M |
| 2025-02-26 | 0.61 | 0.66 | 0.58 | 0.60 | 0.4M |
| 2025-02-25 | 0.59 | 0.62 | 0.59 | 0.60 | 0.3M |
| 2025-02-24 | 0.63 | 0.65 | 0.58 | 0.60 | 0.6M |
| 2025-02-21 | 0.59 | 0.67 | 0.59 | 0.66 | 1.2M |
| 2025-02-20 | 0.63 | 0.63 | 0.57 | 0.60 | 0.5M |
| 2025-02-19 | 0.60 | 0.63 | 0.59 | 0.60 | 1.0M |
| 2025-02-18 | 0.62 | 0.63 | 0.58 | 0.59 | 0.7M |
| 2025-02-14 | 0.63 | 0.63 | 0.59 | 0.61 | 0.8M |
| 2025-02-13 | 0.69 | 0.69 | 0.63 | 0.64 | 0.7M |
| 2025-02-12 | 0.62 | 0.73 | 0.60 | 0.67 | 1.1M |
| 2025-02-11 | 0.60 | 0.68 | 0.59 | 0.65 | 1.0M |
| 2025-02-10 | 0.60 | 0.69 | 0.51 | 0.65 | 2.1M |
| 2025-02-07 | 0.79 | 0.86 | 0.65 | 0.65 | 6.0M |
| 2025-02-06 | 0.71 | 0.79 | 0.67 | 0.72 | 4.7M |
| 2025-02-05 | 0.64 | 0.96 | 0.63 | 0.79 | 170.2M |
| 2025-02-04 | 0.55 | 0.55 | 0.53 | 0.55 | 0.8M |
| 2025-02-03 | 0.55 | 0.60 | 0.52 | 0.58 | 1.1M |
| 2025-01-31 | 0.59 | 0.67 | 0.50 | 0.58 | 2.4M |
| 2025-01-30 | 0.82 | 0.82 | 0.55 | 0.58 | 3.6M |
| 2025-01-29 | 0.81 | 0.87 | 0.76 | 0.83 | 3.2M |
| 2025-01-28 | 1.05 | 1.05 | 0.90 | 0.91 | 2.9M |
| 2025-01-27 | 1.09 | 1.11 | 0.95 | 1.07 | 9.8M |
| 2025-01-24 | 1.02 | 1.20 | 0.92 | 1.12 | 8.3M |
| 2025-01-23 | 1.36 | 1.36 | 1.02 | 1.06 | 24.5M |
| 2025-01-22 | 1.23 | 1.70 | 1.15 | 1.36 | 139.6M |
| 2025-01-21 | 1.14 | 1.45 | 0.83 | 0.90 | 266.4M |
| 2025-01-17 | 0.47 | 0.48 | 0.45 | 0.46 | 0.2M |
| 2025-01-16 | 0.48 | 0.49 | 0.45 | 0.47 | 0.5M |
| 2025-01-15 | 0.52 | 0.52 | 0.46 | 0.48 | 0.7M |
| 2025-01-14 | 0.51 | 0.55 | 0.46 | 0.53 | 1.1M |
| 2025-01-13 | 0.54 | 0.54 | 0.42 | 0.46 | 1.0M |
| 2025-01-10 | 0.54 | 0.56 | 0.52 | 0.54 | 0.4M |
| 2025-01-08 | 0.56 | 0.58 | 0.50 | 0.57 | 1.3M |
| 2025-01-07 | 0.52 | 0.64 | 0.51 | 0.56 | 2.3M |
| 2025-01-06 | 0.55 | 0.56 | 0.50 | 0.50 | 1.0M |
| 2025-01-03 | 0.55 | 0.58 | 0.50 | 0.57 | 0.8M |
| 2025-01-02 | 0.50 | 0.57 | 0.49 | 0.53 | 1.3M |