2.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 2.19 | 2.22 | 2.19 | 2.22 | 614.9K |
| 09:35 | 2.22 | 2.22 | 2.21 | 2.21 | 173.8K |
| 09:40 | 2.21 | 2.21 | 2.20 | 2.20 | 145.8K |
| 09:45 | 2.20 | 2.20 | 2.19 | 2.20 | 259.3K |
| 09:50 | 2.20 | 2.20 | 2.18 | 2.18 | 142.5K |
| 09:55 | 2.18 | 2.19 | 2.18 | 2.18 | 222.3K |
| 10:00 | 2.19 | 2.19 | 2.18 | 2.18 | 113.3K |
| 10:05 | 2.18 | 2.18 | 2.17 | 2.18 | 71.3K |
| 10:10 | 2.18 | 2.18 | 2.17 | 2.17 | 161.8K |
| 10:15 | 2.17 | 2.18 | 2.16 | 2.16 | 33.3K |
| 10:20 | 2.16 | 2.17 | 2.16 | 2.17 | 53.6K |
| 10:25 | 2.17 | 2.17 | 2.16 | 2.16 | 80.7K |
| 10:30 | 2.17 | 2.18 | 2.17 | 2.18 | 39.9K |
| 10:35 | 2.17 | 2.17 | 2.17 | 2.17 | 11.0K |
| 10:40 | 2.17 | 2.17 | 2.16 | 2.16 | 38.5K |
| 10:45 | 2.17 | 2.18 | 2.17 | 2.18 | 14.4K |
| 10:50 | 2.18 | 2.18 | 2.17 | 2.17 | 4.8K |
| 10:55 | 2.18 | 2.18 | 2.18 | 2.18 | 12.8K |
| 11:00 | 2.19 | 2.19 | 2.19 | 2.19 | 16.2K |
| 11:05 | 2.19 | 2.19 | 2.17 | 2.17 | 68.1K |
| 11:10 | 2.18 | 2.18 | 2.17 | 2.17 | 18.8K |
| 11:15 | 2.17 | 2.17 | 2.17 | 2.17 | 53.1K |
| 11:20 | 2.17 | 2.17 | 2.16 | 2.16 | 36.3K |
| 11:25 | 2.16 | 2.17 | 2.16 | 2.17 | 49.7K |
| 13:00 | 2.19 | 2.19 | 2.16 | 2.16 | 51.9K |
| 13:05 | 2.16 | 2.16 | 2.16 | 2.16 | 3.1K |
| 13:10 | 2.16 | 2.17 | 2.16 | 2.17 | 10.8K |
| 13:15 | 2.17 | 2.17 | 2.17 | 2.17 | 25.7K |
| 13:20 | 2.17 | 2.18 | 2.17 | 2.18 | 142.4K |
| 13:25 | 2.18 | 2.18 | 2.17 | 2.18 | 9.2K |
| 13:30 | 2.17 | 2.17 | 2.17 | 2.17 | 6.9K |
| 13:35 | 2.17 | 2.17 | 2.17 | 2.17 | 5.7K |
| 13:40 | 2.16 | 2.17 | 2.16 | 2.17 | 2.9K |
| 13:45 | 2.16 | 2.17 | 2.16 | 2.17 | 36.0K |
| 13:50 | 2.17 | 2.17 | 2.16 | 2.16 | 227.5K |
| 13:55 | 2.16 | 2.16 | 2.16 | 2.16 | 329.5K |
| 14:00 | 2.16 | 2.16 | 2.16 | 2.16 | 133.7K |
| 14:05 | 2.16 | 2.16 | 2.15 | 2.16 | 136.8K |
| 14:10 | 2.15 | 2.15 | 2.15 | 2.15 | 225.8K |
| 14:15 | 2.15 | 2.15 | 2.15 | 2.15 | 15.0K |
| 14:20 | 2.15 | 2.15 | 2.15 | 2.15 | 105.4K |
| 14:25 | 2.15 | 2.15 | 2.14 | 2.15 | 66.4K |
| 14:30 | 2.15 | 2.15 | 2.14 | 2.14 | 96.5K |
| 14:35 | 2.14 | 2.14 | 2.14 | 2.14 | 35.5K |
| 14:40 | 2.14 | 2.15 | 2.14 | 2.15 | 80.4K |
| 14:45 | 2.15 | 2.15 | 2.14 | 2.14 | 93.1K |
| 14:50 | 2.14 | 2.14 | 2.14 | 2.14 | 75.6K |
| 14:55 | 2.14 | 2.14 | 2.13 | 2.14 | 89.8K |
| 15:00 | 2.13 | 2.13 | 2.13 | 2.13 | 39.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.19 | 2.22 | 2.13 | 2.13 | 4.5M |
| 2025-09-25 | 2.15 | 2.23 | 2.12 | 2.21 | 8.3M |
| 2025-09-24 | 2.13 | 2.19 | 2.11 | 2.16 | 6.6M |
| 2025-09-23 | 2.21 | 2.25 | 2.12 | 2.17 | 6.8M |
| 2025-09-22 | 2.11 | 2.18 | 2.09 | 2.17 | 4.6M |
| 2025-09-19 | 2.11 | 2.15 | 2.10 | 2.11 | 6.5M |
| 2025-09-18 | 2.07 | 2.16 | 2.06 | 2.11 | 8.2M |
| 2025-09-17 | 2.06 | 2.10 | 2.04 | 2.08 | 9.9M |
| 2025-09-16 | 2.05 | 2.10 | 2.03 | 2.08 | 7.3M |
| 2025-09-15 | 2.07 | 2.08 | 2.03 | 2.05 | 31.1M |
| 2025-09-12 | 2.07 | 2.11 | 2.00 | 2.09 | 11.8M |
| 2025-09-11 | 1.98 | 2.12 | 1.96 | 2.12 | 12.0M |
| 2025-09-10 | 1.88 | 1.96 | 1.88 | 1.94 | 7.4M |
| 2025-09-09 | 1.90 | 1.90 | 1.83 | 1.86 | 6.2M |
| 2025-09-08 | 1.96 | 1.96 | 1.85 | 1.90 | 12.9M |
| 2025-09-05 | 1.85 | 1.98 | 1.82 | 1.96 | 4.4M |
| 2025-09-04 | 1.99 | 2.05 | 1.83 | 1.85 | 16.5M |
| 2025-09-03 | 1.98 | 2.03 | 1.95 | 1.99 | 8.0M |
| 2025-09-02 | 2.11 | 2.12 | 1.96 | 1.99 | 15.7M |
| 2025-09-01 | 2.06 | 2.11 | 2.00 | 2.09 | 7.9M |
| 2025-08-29 | 1.99 | 2.02 | 1.94 | 2.01 | 6.0M |
| 2025-08-28 | 1.85 | 1.99 | 1.83 | 1.99 | 6.8M |
| 2025-08-27 | 1.85 | 1.94 | 1.85 | 1.86 | 6.2M |
| 2025-08-26 | 1.88 | 1.88 | 1.84 | 1.85 | 4.1M |
| 2025-08-25 | 1.82 | 1.88 | 1.81 | 1.88 | 5.5M |
| 2025-08-22 | 1.71 | 1.80 | 1.71 | 1.79 | 5.5M |
| 2025-08-21 | 1.73 | 1.76 | 1.71 | 1.72 | 5.4M |
| 2025-08-20 | 1.69 | 1.73 | 1.66 | 1.73 | 5.8M |
| 2025-08-19 | 1.69 | 1.73 | 1.69 | 1.71 | 5.3M |
| 2025-08-18 | 1.64 | 1.71 | 1.63 | 1.69 | 3.7M |
| 2025-08-15 | 1.61 | 1.64 | 1.59 | 1.64 | 3.2M |
| 2025-08-14 | 1.64 | 1.65 | 1.61 | 1.61 | 5.9M |
| 2025-08-13 | 1.57 | 1.65 | 1.56 | 1.65 | 5.8M |
| 2025-08-12 | 1.52 | 1.56 | 1.52 | 1.56 | 4.5M |
| 2025-08-11 | 1.49 | 1.53 | 1.49 | 1.52 | 1.3M |
| 2025-08-08 | 1.48 | 1.50 | 1.48 | 1.49 | 0.6M |
| 2025-08-07 | 1.50 | 1.52 | 1.47 | 1.49 | 1.4M |
| 2025-08-06 | 1.50 | 1.51 | 1.48 | 1.50 | 1.6M |
| 2025-08-05 | 1.49 | 1.52 | 1.47 | 1.49 | 1.1M |
| 2025-08-04 | 1.48 | 1.48 | 1.46 | 1.48 | 0.9M |
| 2025-08-01 | 1.50 | 1.52 | 1.46 | 1.48 | 1.9M |
| 2025-07-31 | 1.51 | 1.55 | 1.50 | 1.50 | 3.9M |
| 2025-07-30 | 1.49 | 1.51 | 1.49 | 1.50 | 3.0M |
| 2025-07-29 | 1.46 | 1.51 | 1.46 | 1.51 | 2.5M |
| 2025-07-28 | 1.45 | 1.47 | 1.44 | 1.47 | 2.3M |
| 2025-07-25 | 1.43 | 1.44 | 1.43 | 1.43 | 0.8M |
| 2025-07-24 | 1.43 | 1.44 | 1.42 | 1.43 | 2.7M |
| 2025-07-23 | 1.43 | 1.43 | 1.41 | 1.42 | 1.1M |
| 2025-07-22 | 1.44 | 1.45 | 1.42 | 1.43 | 2.0M |
| 2025-07-21 | 1.43 | 1.44 | 1.42 | 1.44 | 1.5M |
| 2025-07-18 | 1.44 | 1.46 | 1.43 | 1.43 | 3.1M |
| 2025-07-17 | 1.39 | 1.44 | 1.39 | 1.44 | 3.6M |
| 2025-07-16 | 1.40 | 1.43 | 1.39 | 1.39 | 2.8M |
| 2025-07-15 | 1.37 | 1.40 | 1.37 | 1.40 | 11.0M |
| 2025-07-14 | 1.34 | 1.35 | 1.34 | 1.34 | 0.4M |
| 2025-07-11 | 1.34 | 1.34 | 1.33 | 1.34 | 1.4M |
| 2025-07-10 | 1.34 | 1.35 | 1.33 | 1.34 | 1.3M |
| 2025-07-09 | 1.35 | 1.36 | 1.33 | 1.34 | 0.9M |
| 2025-07-08 | 1.31 | 1.35 | 1.31 | 1.35 | 1.4M |
| 2025-07-07 | 1.32 | 1.32 | 1.30 | 1.31 | 0.7M |
| 2025-07-04 | 1.32 | 1.33 | 1.30 | 1.32 | 3.3M |
| 2025-07-03 | 1.29 | 1.32 | 1.29 | 1.32 | 1.8M |
| 2025-07-02 | 1.30 | 1.30 | 1.29 | 1.29 | 0.6M |
| 2025-07-01 | 1.31 | 1.32 | 1.30 | 1.32 | 1.4M |
| 2025-06-30 | 1.30 | 1.32 | 1.30 | 1.32 | 1.9M |
| 2025-06-27 | 1.28 | 1.31 | 1.27 | 1.30 | 1.7M |
| 2025-06-26 | 1.27 | 1.29 | 1.27 | 1.28 | 3.6M |
| 2025-06-25 | 1.26 | 1.27 | 1.26 | 1.27 | 1.9M |
| 2025-06-24 | 1.24 | 1.25 | 1.24 | 1.25 | 1.5M |
| 2025-06-23 | 1.23 | 1.24 | 1.22 | 1.24 | 2.4M |
| 2025-06-20 | 1.25 | 1.25 | 1.23 | 1.23 | 6.9M |
| 2025-06-19 | 1.24 | 1.26 | 1.24 | 1.25 | 1.9M |
| 2025-06-18 | 1.23 | 1.26 | 1.23 | 1.25 | 2.0M |
| 2025-06-17 | 1.24 | 1.24 | 1.23 | 1.23 | 2.2M |
| 2025-06-16 | 1.22 | 1.24 | 1.22 | 1.24 | 1.5M |
| 2025-06-13 | 1.22 | 1.23 | 1.21 | 1.21 | 1.9M |
| 2025-06-12 | 1.21 | 1.24 | 1.21 | 1.23 | 1.1M |
| 2025-06-11 | 1.22 | 1.23 | 1.22 | 1.22 | 0.8M |
| 2025-06-10 | 1.23 | 1.23 | 1.21 | 1.21 | 0.7M |
| 2025-06-09 | 1.22 | 1.24 | 1.22 | 1.23 | 2.0M |
| 2025-06-06 | 1.22 | 1.23 | 1.21 | 1.22 | 1.8M |
| 2025-06-05 | 1.18 | 1.22 | 1.18 | 1.22 | 3.9M |
| 2025-06-04 | 1.17 | 1.19 | 1.17 | 1.18 | 1.1M |
| 2025-06-03 | 1.16 | 1.17 | 1.16 | 1.16 | 0.4M |
| 2025-05-30 | 1.18 | 1.18 | 1.16 | 1.17 | 0.4M |
| 2025-05-29 | 1.15 | 1.18 | 1.15 | 1.18 | 1.0M |
| 2025-05-28 | 1.16 | 1.19 | 1.15 | 1.15 | 0.9M |
| 2025-05-27 | 1.17 | 1.17 | 1.15 | 1.15 | 1.2M |
| 2025-05-26 | 1.16 | 1.17 | 1.16 | 1.17 | 0.8M |
| 2025-05-23 | 1.18 | 1.18 | 1.16 | 1.16 | 1.1M |
| 2025-05-22 | 1.17 | 1.19 | 1.17 | 1.18 | 0.7M |
| 2025-05-21 | 1.18 | 1.19 | 1.18 | 1.19 | 1.9M |
| 2025-05-20 | 1.18 | 1.20 | 1.18 | 1.19 | 2.0M |
| 2025-05-19 | 1.19 | 1.19 | 1.17 | 1.18 | 0.8M |
| 2025-05-16 | 1.19 | 1.19 | 1.18 | 1.19 | 2.7M |
| 2025-05-15 | 1.20 | 1.20 | 1.18 | 1.19 | 2.6M |
| 2025-05-14 | 1.22 | 1.23 | 1.21 | 1.21 | 1.5M |
| 2025-05-13 | 1.23 | 1.23 | 1.20 | 1.21 | 1.9M |
| 2025-05-12 | 1.19 | 1.21 | 1.19 | 1.21 | 2.4M |
| 2025-05-09 | 1.20 | 1.20 | 1.18 | 1.19 | 1.6M |
| 2025-05-08 | 1.19 | 1.21 | 1.17 | 1.21 | 2.7M |
| 2025-05-07 | 1.19 | 1.21 | 1.17 | 1.18 | 2.1M |
| 2025-05-06 | 1.16 | 1.19 | 1.16 | 1.19 | 2.0M |
| 2025-04-30 | 1.13 | 1.15 | 1.13 | 1.15 | 1.4M |
| 2025-04-29 | 1.13 | 1.14 | 1.13 | 1.14 | 1.4M |
| 2025-04-28 | 1.15 | 1.15 | 1.13 | 1.14 | 1.3M |
| 2025-04-25 | 1.12 | 1.15 | 1.12 | 1.14 | 2.8M |
| 2025-04-24 | 1.14 | 1.14 | 1.12 | 1.13 | 2.1M |
| 2025-04-23 | 1.14 | 1.19 | 1.14 | 1.15 | 3.2M |
| 2025-04-22 | 1.14 | 1.14 | 1.13 | 1.13 | 2.2M |
| 2025-04-21 | 1.13 | 1.14 | 1.12 | 1.14 | 0.6M |
| 2025-04-18 | 1.10 | 1.13 | 1.10 | 1.13 | 2.4M |
| 2025-04-17 | 1.10 | 1.12 | 1.10 | 1.12 | 2.2M |
| 2025-04-16 | 1.12 | 1.13 | 1.10 | 1.11 | 1.6M |
| 2025-04-15 | 1.14 | 1.14 | 1.12 | 1.13 | 1.8M |
| 2025-04-14 | 1.15 | 1.16 | 1.13 | 1.14 | 2.1M |
| 2025-04-11 | 1.10 | 1.14 | 1.10 | 1.13 | 2.8M |
| 2025-04-10 | 1.12 | 1.13 | 1.08 | 1.11 | 3.6M |
| 2025-04-09 | 1.06 | 1.08 | 1.01 | 1.07 | 3.9M |
| 2025-04-08 | 1.07 | 1.09 | 1.04 | 1.06 | 2.7M |
| 2025-04-07 | 1.19 | 1.19 | 1.09 | 1.09 | 3.2M |
| 2025-04-03 | 1.26 | 1.26 | 1.21 | 1.21 | 5.8M |
| 2025-04-02 | 1.26 | 1.27 | 1.25 | 1.26 | 2.6M |
| 2025-04-01 | 1.26 | 1.26 | 1.25 | 1.25 | 3.5M |
| 2025-03-31 | 1.25 | 1.26 | 1.24 | 1.26 | 4.9M |
| 2025-03-28 | 1.26 | 1.27 | 1.26 | 1.26 | 1.3M |
| 2025-03-27 | 1.26 | 1.29 | 1.25 | 1.26 | 4.2M |
| 2025-03-26 | 1.26 | 1.28 | 1.26 | 1.26 | 2.0M |
| 2025-03-25 | 1.29 | 1.29 | 1.26 | 1.27 | 2.2M |
| 2025-03-24 | 1.29 | 1.31 | 1.27 | 1.29 | 4.4M |
| 2025-03-21 | 1.30 | 1.31 | 1.28 | 1.28 | 2.7M |
| 2025-03-20 | 1.31 | 1.32 | 1.30 | 1.30 | 4.1M |
| 2025-03-19 | 1.34 | 1.34 | 1.31 | 1.32 | 4.1M |
| 2025-03-18 | 1.33 | 1.35 | 1.33 | 1.35 | 4.5M |
| 2025-03-17 | 1.33 | 1.34 | 1.32 | 1.33 | 2.1M |
| 2025-03-14 | 1.30 | 1.33 | 1.29 | 1.33 | 1.8M |
| 2025-03-13 | 1.33 | 1.33 | 1.29 | 1.30 | 2.8M |
| 2025-03-12 | 1.33 | 1.34 | 1.31 | 1.33 | 3.1M |
| 2025-03-11 | 1.32 | 1.33 | 1.29 | 1.31 | 4.9M |
| 2025-03-10 | 1.32 | 1.32 | 1.31 | 1.32 | 1.9M |
| 2025-03-07 | 1.35 | 1.35 | 1.32 | 1.32 | 1.6M |
| 2025-03-06 | 1.32 | 1.35 | 1.32 | 1.35 | 1.6M |
| 2025-03-05 | 1.31 | 1.32 | 1.30 | 1.32 | 1.7M |
| 2025-03-04 | 1.27 | 1.30 | 1.27 | 1.30 | 1.9M |
| 2025-03-03 | 1.31 | 1.33 | 1.28 | 1.29 | 2.8M |
| 2025-02-28 | 1.36 | 1.36 | 1.31 | 1.31 | 5.2M |
| 2025-02-27 | 1.40 | 1.41 | 1.35 | 1.37 | 4.0M |
| 2025-02-26 | 1.40 | 1.41 | 1.38 | 1.40 | 3.8M |
| 2025-02-25 | 1.42 | 1.43 | 1.39 | 1.40 | 5.6M |
| 2025-02-24 | 1.44 | 1.45 | 1.41 | 1.42 | 3.3M |
| 2025-02-21 | 1.38 | 1.45 | 1.37 | 1.45 | 11.4M |
| 2025-02-20 | 1.37 | 1.38 | 1.36 | 1.37 | 3.1M |
| 2025-02-19 | 1.35 | 1.37 | 1.34 | 1.37 | 3.2M |
| 2025-02-18 | 1.36 | 1.37 | 1.34 | 1.35 | 2.6M |
| 2025-02-17 | 1.34 | 1.38 | 1.34 | 1.37 | 5.6M |
| 2025-02-14 | 1.31 | 1.33 | 1.31 | 1.33 | 5.0M |
| 2025-02-13 | 1.35 | 1.35 | 1.31 | 1.31 | 5.7M |
| 2025-02-12 | 1.31 | 1.35 | 1.27 | 1.35 | 4.3M |
| 2025-02-11 | 1.31 | 1.33 | 1.30 | 1.32 | 4.2M |
| 2025-02-10 | 1.30 | 1.32 | 1.30 | 1.30 | 3.3M |
| 2025-02-07 | 1.28 | 1.32 | 1.28 | 1.30 | 6.9M |
| 2025-02-06 | 1.24 | 1.28 | 1.24 | 1.28 | 3.7M |
| 2025-02-05 | 1.26 | 1.26 | 1.23 | 1.25 | 5.2M |
| 2025-01-27 | 1.30 | 1.30 | 1.25 | 1.26 | 4.0M |
| 2025-01-24 | 1.27 | 1.30 | 1.27 | 1.30 | 4.9M |
| 2025-01-23 | 1.30 | 1.32 | 1.27 | 1.28 | 7.5M |
| 2025-01-22 | 1.27 | 1.31 | 1.27 | 1.30 | 4.0M |
| 2025-01-21 | 1.26 | 1.29 | 1.26 | 1.27 | 6.2M |
| 2025-01-20 | 1.23 | 1.26 | 1.23 | 1.25 | 4.0M |
| 2025-01-17 | 1.22 | 1.25 | 1.21 | 1.23 | 3.7M |
| 2025-01-16 | 1.21 | 1.23 | 1.20 | 1.23 | 6.3M |
| 2025-01-15 | 1.22 | 1.22 | 1.20 | 1.21 | 4.6M |
| 2025-01-14 | 1.17 | 1.22 | 1.16 | 1.22 | 5.7M |
| 2025-01-13 | 1.18 | 1.19 | 1.16 | 1.17 | 2.0M |
| 2025-01-10 | 1.21 | 1.21 | 1.18 | 1.18 | 7.2M |
| 2025-01-09 | 1.19 | 1.22 | 1.19 | 1.21 | 5.6M |
| 2025-01-08 | 1.19 | 1.20 | 1.16 | 1.19 | 7.8M |
| 2025-01-07 | 1.17 | 1.20 | 1.17 | 1.20 | 6.6M |
| 2025-01-06 | 1.18 | 1.19 | 1.16 | 1.17 | 4.2M |
| 2025-01-03 | 1.20 | 1.20 | 1.17 | 1.18 | 7.7M |
| 2025-01-02 | 1.24 | 1.24 | 1.19 | 1.20 | 6.4M |