2.74
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 2.70 | 2.73 | 2.69 | 2.72 | 11,471.1K |
09:35 | 2.71 | 2.73 | 2.71 | 2.73 | 2,309.3K |
09:40 | 2.73 | 2.74 | 2.72 | 2.74 | 4,770.2K |
09:45 | 2.74 | 2.75 | 2.73 | 2.74 | 8,809.7K |
09:50 | 2.74 | 2.75 | 2.73 | 2.74 | 4,979.3K |
09:55 | 2.74 | 2.75 | 2.73 | 2.74 | 3,806.2K |
10:00 | 2.75 | 2.75 | 2.73 | 2.75 | 1,454.0K |
10:05 | 2.75 | 2.77 | 2.74 | 2.77 | 9,063.7K |
10:10 | 2.76 | 2.77 | 2.76 | 2.76 | 1,602.4K |
10:15 | 2.77 | 2.77 | 2.75 | 2.75 | 3,305.6K |
10:20 | 2.76 | 2.76 | 2.75 | 2.76 | 2,795.9K |
10:25 | 2.76 | 2.77 | 2.75 | 2.76 | 3,882.2K |
10:30 | 2.76 | 2.76 | 2.75 | 2.75 | 1,173.1K |
10:35 | 2.75 | 2.76 | 2.74 | 2.74 | 3,181.0K |
10:40 | 2.75 | 2.75 | 2.74 | 2.74 | 389.7K |
10:45 | 2.75 | 2.75 | 2.74 | 2.74 | 340.8K |
10:50 | 2.75 | 2.75 | 2.74 | 2.75 | 318.0K |
10:55 | 2.74 | 2.75 | 2.74 | 2.75 | 322.0K |
11:00 | 2.75 | 2.75 | 2.74 | 2.74 | 605.7K |
11:05 | 2.75 | 2.75 | 2.74 | 2.74 | 300.0K |
11:10 | 2.75 | 2.75 | 2.73 | 2.73 | 4,008.3K |
11:15 | 2.75 | 2.75 | 2.73 | 2.74 | 628.8K |
11:20 | 2.74 | 2.74 | 2.73 | 2.74 | 312.2K |
11:25 | 2.74 | 2.74 | 2.73 | 2.73 | 286.1K |
13:00 | 2.74 | 2.74 | 2.73 | 2.73 | 357.3K |
13:05 | 2.73 | 2.74 | 2.72 | 2.72 | 4,902.4K |
13:10 | 2.72 | 2.73 | 2.72 | 2.73 | 535.6K |
13:15 | 2.73 | 2.73 | 2.72 | 2.72 | 2,343.8K |
13:20 | 2.71 | 2.73 | 2.71 | 2.73 | 2,774.5K |
13:25 | 2.73 | 2.73 | 2.71 | 2.72 | 2,885.6K |
13:30 | 2.72 | 2.72 | 2.71 | 2.72 | 452.4K |
13:35 | 2.72 | 2.72 | 2.71 | 2.72 | 372.6K |
13:40 | 2.72 | 2.73 | 2.71 | 2.72 | 2,412.0K |
13:45 | 2.72 | 2.73 | 2.71 | 2.73 | 1,135.0K |
13:50 | 2.73 | 2.73 | 2.71 | 2.72 | 1,461.0K |
13:55 | 2.72 | 2.72 | 2.71 | 2.72 | 630.1K |
14:00 | 2.72 | 2.72 | 2.71 | 2.72 | 1,536.0K |
14:05 | 2.72 | 2.72 | 2.71 | 2.71 | 1,190.6K |
14:10 | 2.72 | 2.72 | 2.71 | 2.72 | 3,250.3K |
14:15 | 2.72 | 2.72 | 2.71 | 2.71 | 612.0K |
14:20 | 2.71 | 2.72 | 2.71 | 2.71 | 876.9K |
14:25 | 2.72 | 2.72 | 2.71 | 2.71 | 1,033.8K |
14:30 | 2.71 | 2.72 | 2.71 | 2.72 | 823.2K |
14:35 | 2.72 | 2.72 | 2.71 | 2.71 | 679.9K |
14:40 | 2.72 | 2.72 | 2.71 | 2.71 | 1,147.3K |
14:45 | 2.71 | 2.72 | 2.71 | 2.72 | 1,835.3K |
14:50 | 2.71 | 2.72 | 2.71 | 2.72 | 3,815.0K |
14:55 | 2.71 | 2.72 | 2.70 | 2.71 | 2,391.9K |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-09-30 | 2.71 | 2.77 | 2.70 | 2.74 | 105.8M |
2025-09-29 | 2.71 | 2.74 | 2.67 | 2.72 | 113.6M |
2025-09-26 | 2.70 | 2.77 | 2.69 | 2.70 | 110.4M |
2025-09-25 | 2.73 | 2.74 | 2.68 | 2.71 | 106.1M |
2025-09-24 | 2.71 | 2.75 | 2.69 | 2.74 | 104.6M |
2025-09-23 | 2.77 | 2.77 | 2.68 | 2.72 | 115.1M |
2025-09-22 | 2.80 | 2.81 | 2.75 | 2.77 | 95.0M |
2025-09-19 | 2.88 | 2.88 | 2.78 | 2.80 | 141.6M |
2025-09-18 | 2.92 | 2.97 | 2.86 | 2.89 | 171.3M |
2025-09-17 | 2.94 | 2.94 | 2.88 | 2.92 | 124.1M |
2025-09-16 | 2.90 | 2.94 | 2.88 | 2.93 | 174.3M |
2025-09-15 | 2.85 | 2.97 | 2.84 | 2.89 | 180.5M |
2025-09-12 | 2.85 | 2.89 | 2.81 | 2.83 | 145.2M |
2025-09-11 | 2.83 | 2.86 | 2.79 | 2.85 | 133.1M |
2025-09-10 | 2.87 | 2.88 | 2.83 | 2.84 | 129.9M |
2025-09-09 | 2.80 | 2.88 | 2.79 | 2.87 | 192.3M |
2025-09-08 | 2.78 | 2.83 | 2.75 | 2.81 | 151.9M |
2025-09-05 | 2.69 | 2.75 | 2.69 | 2.74 | 112.2M |
2025-09-04 | 2.71 | 2.74 | 2.66 | 2.70 | 115.9M |
2025-09-03 | 2.80 | 2.82 | 2.71 | 2.72 | 128.0M |
2025-09-02 | 2.78 | 2.81 | 2.74 | 2.79 | 158.4M |
2025-09-01 | 2.77 | 2.80 | 2.74 | 2.79 | 140.8M |
2025-08-29 | 2.74 | 2.79 | 2.72 | 2.77 | 171.5M |
2025-08-28 | 2.75 | 2.78 | 2.67 | 2.74 | 141.0M |
2025-08-27 | 2.80 | 2.83 | 2.73 | 2.73 | 138.3M |
2025-08-26 | 2.76 | 2.81 | 2.75 | 2.80 | 103.5M |
2025-08-25 | 2.78 | 2.80 | 2.74 | 2.78 | 144.7M |
2025-08-22 | 2.74 | 2.76 | 2.71 | 2.76 | 116.0M |
2025-08-21 | 2.75 | 2.75 | 2.71 | 2.74 | 99.4M |
2025-08-20 | 2.69 | 2.75 | 2.68 | 2.74 | 134.8M |
2025-08-19 | 2.70 | 2.72 | 2.67 | 2.69 | 113.2M |
2025-08-18 | 2.66 | 2.71 | 2.65 | 2.69 | 159.1M |
2025-08-15 | 2.64 | 2.67 | 2.63 | 2.65 | 100.4M |
2025-08-14 | 2.72 | 2.72 | 2.63 | 2.64 | 134.1M |
2025-08-13 | 2.67 | 2.72 | 2.66 | 2.72 | 126.2M |
2025-08-12 | 2.70 | 2.71 | 2.64 | 2.67 | 114.5M |
2025-08-11 | 2.68 | 2.71 | 2.68 | 2.70 | 97.6M |
2025-08-08 | 2.69 | 2.70 | 2.66 | 2.68 | 93.4M |
2025-08-07 | 2.73 | 2.74 | 2.68 | 2.70 | 92.9M |
2025-08-06 | 2.72 | 2.74 | 2.69 | 2.73 | 91.8M |
2025-08-05 | 2.72 | 2.77 | 2.71 | 2.73 | 121.7M |
2025-08-04 | 2.67 | 2.72 | 2.66 | 2.71 | 91.0M |
2025-08-01 | 2.69 | 2.72 | 2.67 | 2.68 | 73.5M |
2025-07-31 | 2.76 | 2.76 | 2.69 | 2.69 | 98.3M |
2025-07-30 | 2.78 | 2.79 | 2.74 | 2.76 | 68.6M |
2025-07-29 | 2.80 | 2.81 | 2.75 | 2.78 | 90.6M |
2025-07-28 | 2.82 | 2.83 | 2.78 | 2.79 | 86.1M |
2025-07-25 | 2.84 | 2.86 | 2.80 | 2.81 | 80.4M |
2025-07-24 | 2.85 | 2.87 | 2.83 | 2.85 | 85.1M |
2025-07-23 | 2.90 | 2.90 | 2.83 | 2.84 | 88.8M |
2025-07-22 | 2.83 | 2.89 | 2.81 | 2.89 | 110.3M |
2025-07-21 | 2.80 | 2.85 | 2.79 | 2.84 | 89.2M |
2025-07-18 | 2.84 | 2.84 | 2.78 | 2.79 | 83.7M |
2025-07-17 | 2.85 | 2.86 | 2.82 | 2.83 | 67.8M |
2025-07-16 | 2.81 | 2.88 | 2.81 | 2.85 | 95.4M |
2025-07-15 | 2.84 | 2.87 | 2.78 | 2.82 | 103.8M |
2025-07-14 | 2.82 | 2.83 | 2.80 | 2.80 | 62.4M |
2025-07-11 | 2.83 | 2.84 | 2.80 | 2.83 | 74.6M |
2025-07-10 | 2.76 | 2.83 | 2.76 | 2.82 | 96.4M |
2025-07-09 | 2.80 | 2.82 | 2.76 | 2.77 | 101.6M |
2025-07-08 | 2.80 | 2.83 | 2.80 | 2.81 | 84.6M |
2025-07-07 | 2.78 | 2.85 | 2.78 | 2.81 | 91.8M |
2025-07-04 | 2.80 | 2.83 | 2.78 | 2.79 | 80.9M |
2025-07-03 | 2.79 | 2.83 | 2.77 | 2.81 | 73.7M |
2025-07-02 | 2.79 | 2.81 | 2.77 | 2.79 | 91.1M |
2025-07-01 | 2.71 | 2.80 | 2.71 | 2.79 | 113.5M |
2025-06-30 | 2.70 | 2.73 | 2.68 | 2.71 | 71.3M |
2025-06-27 | 2.70 | 2.72 | 2.68 | 2.70 | 67.1M |
2025-06-26 | 2.71 | 2.72 | 2.68 | 2.69 | 81.9M |
2025-06-25 | 2.64 | 2.72 | 2.64 | 2.72 | 114.4M |
2025-06-24 | 2.57 | 2.66 | 2.57 | 2.64 | 109.5M |
2025-06-23 | 2.52 | 2.57 | 2.50 | 2.56 | 67.1M |
2025-06-20 | 2.53 | 2.55 | 2.52 | 2.53 | 57.1M |
2025-06-19 | 2.57 | 2.59 | 2.52 | 2.53 | 69.4M |
2025-06-18 | 2.60 | 2.60 | 2.56 | 2.57 | 56.1M |
2025-06-17 | 2.61 | 2.62 | 2.57 | 2.60 | 79.4M |
2025-06-16 | 2.61 | 2.63 | 2.59 | 2.61 | 58.1M |
2025-06-13 | 2.67 | 2.67 | 2.61 | 2.61 | 78.6M |
2025-06-12 | 2.65 | 2.70 | 2.63 | 2.68 | 83.6M |
2025-06-11 | 2.63 | 2.67 | 2.62 | 2.65 | 63.2M |
2025-06-10 | 2.68 | 2.74 | 2.61 | 2.63 | 123.3M |
2025-06-09 | 2.65 | 2.72 | 2.64 | 2.68 | 113.7M |
2025-06-06 | 2.66 | 2.67 | 2.62 | 2.63 | 78.7M |
2025-06-05 | 2.75 | 2.75 | 2.65 | 2.66 | 139.5M |
2025-06-04 | 2.76 | 2.77 | 2.69 | 2.76 | 109.8M |
2025-06-03 | 2.77 | 2.77 | 2.70 | 2.74 | 140.1M |
2025-05-30 | 2.79 | 2.82 | 2.74 | 2.78 | 142.3M |
2025-05-29 | 2.70 | 2.83 | 2.69 | 2.80 | 192.0M |
2025-05-28 | 2.68 | 2.73 | 2.67 | 2.70 | 112.1M |
2025-05-27 | 2.67 | 2.73 | 2.65 | 2.67 | 91.8M |
2025-05-26 | 2.66 | 2.70 | 2.65 | 2.67 | 60.4M |
2025-05-23 | 2.70 | 2.73 | 2.67 | 2.68 | 109.3M |
2025-05-22 | 2.70 | 2.74 | 2.69 | 2.70 | 110.0M |
2025-05-21 | 2.66 | 2.73 | 2.65 | 2.71 | 154.6M |
2025-05-20 | 2.64 | 2.67 | 2.63 | 2.66 | 85.3M |
2025-05-19 | 2.61 | 2.65 | 2.58 | 2.64 | 108.8M |
2025-05-16 | 2.62 | 2.65 | 2.60 | 2.60 | 99.9M |
2025-05-15 | 2.65 | 2.66 | 2.60 | 2.62 | 111.3M |
2025-05-14 | 2.67 | 2.67 | 2.63 | 2.66 | 84.1M |
2025-05-13 | 2.69 | 2.69 | 2.64 | 2.66 | 86.0M |
2025-05-12 | 2.66 | 2.70 | 2.66 | 2.67 | 106.2M |
2025-05-09 | 2.66 | 2.68 | 2.61 | 2.64 | 103.9M |
2025-05-08 | 2.68 | 2.69 | 2.64 | 2.66 | 131.4M |
2025-05-07 | 2.70 | 2.72 | 2.65 | 2.68 | 131.6M |
2025-05-06 | 2.64 | 2.69 | 2.60 | 2.68 | 173.3M |
2025-04-30 | 2.53 | 2.67 | 2.53 | 2.62 | 209.4M |
2025-04-29 | 2.60 | 2.60 | 2.49 | 2.53 | 218.1M |
2025-04-28 | 2.57 | 2.60 | 2.53 | 2.60 | 135.9M |
2025-04-25 | 2.57 | 2.64 | 2.53 | 2.59 | 142.1M |
2025-04-24 | 2.53 | 2.65 | 2.52 | 2.57 | 169.9M |
2025-04-23 | 2.44 | 2.55 | 2.44 | 2.53 | 207.9M |
2025-04-22 | 2.40 | 2.45 | 2.40 | 2.43 | 78.1M |
2025-04-21 | 2.39 | 2.41 | 2.38 | 2.40 | 45.7M |
2025-04-18 | 2.38 | 2.40 | 2.37 | 2.39 | 44.2M |
2025-04-17 | 2.37 | 2.40 | 2.37 | 2.38 | 49.7M |
2025-04-16 | 2.40 | 2.42 | 2.36 | 2.38 | 60.8M |
2025-04-15 | 2.43 | 2.44 | 2.40 | 2.41 | 55.5M |
2025-04-14 | 2.41 | 2.45 | 2.40 | 2.43 | 90.1M |
2025-04-11 | 2.38 | 2.42 | 2.37 | 2.38 | 89.1M |
2025-04-10 | 2.36 | 2.47 | 2.36 | 2.39 | 156.0M |
2025-04-09 | 2.33 | 2.35 | 2.22 | 2.34 | 141.1M |
2025-04-08 | 2.29 | 2.36 | 2.29 | 2.35 | 129.8M |
2025-04-07 | 2.47 | 2.47 | 2.29 | 2.29 | 210.8M |
2025-04-03 | 2.52 | 2.55 | 2.50 | 2.54 | 124.5M |
2025-04-02 | 2.49 | 2.54 | 2.46 | 2.54 | 160.4M |
2025-04-01 | 2.43 | 2.50 | 2.42 | 2.48 | 124.6M |
2025-03-31 | 2.48 | 2.51 | 2.42 | 2.45 | 127.6M |
2025-03-28 | 2.45 | 2.50 | 2.44 | 2.46 | 107.2M |
2025-03-27 | 2.44 | 2.50 | 2.42 | 2.45 | 109.9M |
2025-03-26 | 2.43 | 2.46 | 2.42 | 2.45 | 76.1M |
2025-03-25 | 2.42 | 2.45 | 2.41 | 2.43 | 88.8M |
2025-03-24 | 2.45 | 2.46 | 2.39 | 2.42 | 119.4M |
2025-03-21 | 2.49 | 2.51 | 2.44 | 2.45 | 133.4M |
2025-03-20 | 2.50 | 2.55 | 2.48 | 2.49 | 200.7M |
2025-03-19 | 2.43 | 2.62 | 2.42 | 2.51 | 346.5M |
2025-03-18 | 2.43 | 2.44 | 2.40 | 2.41 | 64.1M |
2025-03-17 | 2.42 | 2.45 | 2.40 | 2.42 | 103.3M |
2025-03-14 | 2.37 | 2.42 | 2.37 | 2.41 | 107.7M |
2025-03-13 | 2.40 | 2.41 | 2.36 | 2.38 | 90.8M |
2025-03-12 | 2.41 | 2.43 | 2.39 | 2.40 | 101.4M |
2025-03-11 | 2.37 | 2.40 | 2.36 | 2.40 | 68.1M |
2025-03-10 | 2.40 | 2.43 | 2.38 | 2.39 | 87.1M |
2025-03-07 | 2.38 | 2.45 | 2.36 | 2.40 | 138.0M |
2025-03-06 | 2.36 | 2.38 | 2.35 | 2.37 | 90.1M |
2025-03-05 | 2.35 | 2.37 | 2.33 | 2.35 | 69.9M |
2025-03-04 | 2.34 | 2.37 | 2.33 | 2.36 | 60.4M |
2025-03-03 | 2.34 | 2.38 | 2.34 | 2.35 | 93.3M |
2025-02-28 | 2.38 | 2.39 | 2.33 | 2.34 | 103.1M |
2025-02-27 | 2.42 | 2.43 | 2.36 | 2.39 | 114.0M |
2025-02-26 | 2.38 | 2.43 | 2.38 | 2.42 | 124.2M |
2025-02-25 | 2.36 | 2.42 | 2.34 | 2.38 | 140.6M |
2025-02-24 | 2.36 | 2.39 | 2.35 | 2.37 | 98.0M |
2025-02-21 | 2.38 | 2.38 | 2.34 | 2.36 | 87.4M |
2025-02-20 | 2.38 | 2.39 | 2.35 | 2.37 | 84.9M |
2025-02-19 | 2.37 | 2.39 | 2.36 | 2.38 | 86.4M |
2025-02-18 | 2.42 | 2.42 | 2.36 | 2.37 | 90.6M |
2025-02-17 | 2.42 | 2.44 | 2.40 | 2.42 | 95.8M |
2025-02-14 | 2.41 | 2.44 | 2.40 | 2.42 | 85.5M |
2025-02-13 | 2.43 | 2.45 | 2.41 | 2.41 | 87.3M |
2025-02-12 | 2.42 | 2.44 | 2.39 | 2.43 | 83.6M |
2025-02-11 | 2.47 | 2.48 | 2.41 | 2.43 | 81.4M |
2025-02-10 | 2.46 | 2.51 | 2.45 | 2.46 | 106.1M |
2025-02-07 | 2.40 | 2.47 | 2.40 | 2.45 | 126.2M |
2025-02-06 | 2.34 | 2.42 | 2.31 | 2.41 | 128.2M |
2025-02-05 | 2.35 | 2.37 | 2.33 | 2.34 | 77.7M |
2025-01-27 | 2.36 | 2.40 | 2.34 | 2.34 | 107.0M |
2025-01-24 | 2.35 | 2.38 | 2.34 | 2.38 | 74.8M |
2025-01-23 | 2.38 | 2.42 | 2.35 | 2.35 | 89.0M |
2025-01-22 | 2.38 | 2.39 | 2.35 | 2.37 | 59.8M |
2025-01-21 | 2.41 | 2.42 | 2.37 | 2.39 | 58.4M |
2025-01-20 | 2.42 | 2.44 | 2.39 | 2.40 | 71.4M |
2025-01-17 | 2.40 | 2.42 | 2.38 | 2.40 | 59.9M |
2025-01-16 | 2.39 | 2.45 | 2.39 | 2.40 | 97.7M |
2025-01-15 | 2.41 | 2.43 | 2.37 | 2.38 | 75.5M |
2025-01-14 | 2.34 | 2.43 | 2.33 | 2.42 | 122.2M |
2025-01-13 | 2.32 | 2.36 | 2.31 | 2.33 | 81.9M |
2025-01-10 | 2.38 | 2.40 | 2.33 | 2.33 | 88.6M |
2025-01-09 | 2.39 | 2.41 | 2.38 | 2.38 | 77.2M |
2025-01-08 | 2.40 | 2.41 | 2.34 | 2.40 | 113.1M |
2025-01-07 | 2.39 | 2.42 | 2.37 | 2.41 | 90.3M |
2025-01-06 | 2.40 | 2.43 | 2.36 | 2.40 | 99.3M |
2025-01-03 | 2.43 | 2.47 | 2.39 | 2.39 | 117.6M |
2025-01-02 | 2.51 | 2.53 | 2.41 | 2.42 | 126.4M |