2.95
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.38 | 2.48 | 2.38 | 2.45 | 20.1M |
| 2024-12-30 | 2.41 | 2.41 | 2.34 | 2.40 | 35.3M |
| 2024-12-27 | 2.42 | 2.48 | 2.39 | 2.41 | 50.2M |
| 2024-12-24 | 2.48 | 2.48 | 2.39 | 2.44 | 36.7M |
| 2024-12-23 | 2.50 | 2.52 | 2.47 | 2.48 | 18.0M |
| 2024-12-20 | 2.54 | 2.57 | 2.47 | 2.50 | 48.6M |
| 2024-12-19 | 2.41 | 2.54 | 2.40 | 2.54 | 69.6M |
| 2024-12-18 | 2.39 | 2.62 | 2.39 | 2.45 | 157.3M |
| 2024-12-17 | 2.42 | 2.44 | 2.34 | 2.41 | 60.9M |
| 2024-12-16 | 2.45 | 2.45 | 2.39 | 2.41 | 43.4M |
| 2024-12-13 | 2.37 | 2.45 | 2.34 | 2.42 | 47.4M |
| 2024-12-12 | 2.37 | 2.41 | 2.34 | 2.38 | 35.2M |
| 2024-12-11 | 2.37 | 2.43 | 2.35 | 2.39 | 49.7M |
| 2024-12-10 | 2.35 | 2.47 | 2.30 | 2.37 | 144.5M |
| 2024-12-09 | 2.20 | 2.35 | 2.20 | 2.34 | 122.5M |
| 2024-12-06 | 2.18 | 2.25 | 2.18 | 2.20 | 49.5M |
| 2024-12-05 | 2.18 | 2.23 | 2.13 | 2.20 | 51.0M |
| 2024-12-04 | 2.16 | 2.21 | 2.16 | 2.17 | 25.8M |
| 2024-12-03 | 2.12 | 2.22 | 2.11 | 2.16 | 90.1M |
| 2024-12-02 | 2.05 | 2.12 | 2.04 | 2.10 | 44.9M |
| 2024-11-29 | 2.04 | 2.09 | 2.02 | 2.05 | 34.3M |
| 2024-11-28 | 2.14 | 2.14 | 2.02 | 2.03 | 37.4M |
| 2024-11-27 | 2.10 | 2.16 | 2.05 | 2.14 | 27.7M |
| 2024-11-26 | 2.03 | 2.12 | 2.03 | 2.10 | 19.9M |
| 2024-11-25 | 2.11 | 2.13 | 2.04 | 2.06 | 50.4M |
| 2024-11-22 | 2.10 | 2.24 | 2.09 | 2.11 | 90.0M |
| 2024-11-21 | 2.11 | 2.15 | 2.07 | 2.11 | 46.3M |
| 2024-11-20 | 2.03 | 2.10 | 2.03 | 2.10 | 42.4M |
| 2024-11-19 | 2.10 | 2.10 | 2.02 | 2.05 | 35.8M |
| 2024-11-18 | 2.07 | 2.13 | 2.03 | 2.06 | 59.1M |
| 2024-11-15 | 2.03 | 2.09 | 1.97 | 2.03 | 51.6M |
| 2024-11-14 | 1.92 | 2.09 | 1.92 | 2.01 | 153.5M |
| 2024-11-13 | 1.90 | 1.94 | 1.87 | 1.93 | 32.3M |
| 2024-11-12 | 1.89 | 1.91 | 1.86 | 1.90 | 35.7M |
| 2024-11-11 | 1.89 | 1.89 | 1.84 | 1.88 | 23.2M |
| 2024-11-08 | 1.92 | 1.94 | 1.88 | 1.89 | 18.4M |
| 2024-11-07 | 1.91 | 1.91 | 1.86 | 1.90 | 39.2M |
| 2024-11-06 | 1.93 | 1.94 | 1.89 | 1.92 | 28.4M |
| 2024-11-05 | 1.92 | 1.95 | 1.89 | 1.93 | 48.8M |
| 2024-11-04 | 1.90 | 1.93 | 1.89 | 1.91 | 19.4M |
| 2024-11-01 | 1.89 | 1.96 | 1.88 | 1.90 | 23.7M |
| 2024-10-31 | 1.96 | 1.97 | 1.89 | 1.91 | 42.5M |
| 2024-10-30 | 1.95 | 1.96 | 1.92 | 1.96 | 20.2M |
| 2024-10-29 | 1.96 | 2.01 | 1.93 | 1.95 | 38.4M |
| 2024-10-28 | 1.89 | 1.97 | 1.88 | 1.95 | 37.8M |
| 2024-10-25 | 1.88 | 1.91 | 1.88 | 1.88 | 16.0M |
| 2024-10-24 | 1.92 | 1.92 | 1.88 | 1.88 | 24.3M |
| 2024-10-23 | 1.94 | 1.96 | 1.90 | 1.92 | 41.1M |
| 2024-10-22 | 1.99 | 2.03 | 1.92 | 1.94 | 51.2M |
| 2024-10-21 | 1.97 | 1.99 | 1.91 | 1.99 | 49.4M |
| 2024-10-18 | 1.88 | 1.98 | 1.86 | 1.96 | 32.2M |
| 2024-10-17 | 1.92 | 1.96 | 1.84 | 1.88 | 58.2M |
| 2024-10-16 | 1.96 | 1.99 | 1.91 | 1.92 | 38.1M |
| 2024-10-15 | 1.97 | 1.99 | 1.93 | 1.95 | 37.1M |
| 2024-10-14 | 2.01 | 2.01 | 1.94 | 1.95 | 50.9M |
| 2024-10-10 | 2.02 | 2.08 | 2.00 | 2.01 | 56.8M |
| 2024-10-09 | 2.07 | 2.13 | 2.00 | 2.02 | 88.2M |
| 2024-10-08 | 2.34 | 2.39 | 2.04 | 2.06 | 177.9M |
| 2024-10-07 | 2.24 | 2.38 | 2.23 | 2.32 | 127.6M |
| 2024-10-04 | 2.14 | 2.24 | 2.14 | 2.24 | 19.8M |
| 2024-10-03 | 2.24 | 2.24 | 2.08 | 2.17 | 45.6M |
| 2024-10-02 | 2.27 | 2.32 | 2.21 | 2.23 | 65.2M |
| 2024-09-30 | 2.20 | 2.33 | 2.19 | 2.26 | 166.8M |
| 2024-09-27 | 2.08 | 2.20 | 2.07 | 2.19 | 77.2M |
| 2024-09-26 | 1.96 | 2.05 | 1.94 | 2.05 | 65.5M |
| 2024-09-25 | 1.99 | 2.04 | 1.94 | 1.95 | 47.8M |
| 2024-09-24 | 1.95 | 2.01 | 1.88 | 1.97 | 75.2M |
| 2024-09-23 | 2.06 | 2.10 | 1.93 | 1.95 | 73.9M |
| 2024-09-20 | 1.99 | 2.08 | 1.99 | 2.06 | 144.3M |
| 2024-09-19 | 2.00 | 2.05 | 1.98 | 1.99 | 40.2M |
| 2024-09-17 | 2.02 | 2.02 | 1.97 | 1.98 | 10.9M |
| 2024-09-16 | 2.03 | 2.03 | 1.99 | 2.01 | 8.4M |
| 2024-09-13 | 2.05 | 2.06 | 2.02 | 2.03 | 18.9M |
| 2024-09-12 | 2.08 | 2.08 | 2.03 | 2.04 | 13.7M |
| 2024-09-11 | 2.08 | 2.10 | 2.04 | 2.05 | 20.5M |
| 2024-09-10 | 2.11 | 2.14 | 2.06 | 2.08 | 21.3M |
| 2024-09-09 | 2.16 | 2.16 | 2.06 | 2.11 | 37.6M |
| 2024-09-05 | 2.17 | 2.22 | 2.16 | 2.18 | 27.9M |
| 2024-09-04 | 2.17 | 2.19 | 2.12 | 2.18 | 57.9M |
| 2024-09-03 | 2.20 | 2.21 | 2.16 | 2.18 | 47.2M |
| 2024-09-02 | 2.26 | 2.26 | 2.12 | 2.19 | 67.0M |
| 2024-08-30 | 2.18 | 2.29 | 2.17 | 2.26 | 103.2M |
| 2024-08-29 | 2.13 | 2.21 | 2.11 | 2.17 | 56.6M |
| 2024-08-28 | 2.12 | 2.15 | 2.09 | 2.14 | 36.8M |
| 2024-08-27 | 2.40 | 2.40 | 2.03 | 2.13 | 219.3M |
| 2024-08-26 | 2.40 | 2.49 | 2.38 | 2.40 | 33.2M |
| 2024-08-23 | 2.33 | 2.43 | 2.32 | 2.40 | 41.0M |
| 2024-08-22 | 2.33 | 2.35 | 2.25 | 2.33 | 57.6M |
| 2024-08-21 | 2.32 | 2.36 | 2.28 | 2.33 | 25.7M |
| 2024-08-20 | 2.33 | 2.35 | 2.27 | 2.31 | 29.2M |
| 2024-08-19 | 2.25 | 2.35 | 2.25 | 2.33 | 35.4M |
| 2024-08-16 | 2.27 | 2.30 | 2.24 | 2.27 | 32.5M |
| 2024-08-15 | 2.17 | 2.33 | 2.16 | 2.26 | 119.7M |
| 2024-08-14 | 2.12 | 2.16 | 2.09 | 2.15 | 24.1M |
| 2024-08-13 | 2.10 | 2.14 | 2.08 | 2.12 | 21.4M |
| 2024-08-12 | 2.07 | 2.10 | 2.04 | 2.10 | 15.6M |
| 2024-08-09 | 2.01 | 2.10 | 2.01 | 2.07 | 48.0M |
| 2024-08-08 | 1.99 | 2.02 | 1.96 | 2.01 | 18.0M |
| 2024-08-07 | 2.03 | 2.03 | 1.98 | 2.01 | 38.7M |
| 2024-08-06 | 2.03 | 2.09 | 1.99 | 2.02 | 62.8M |
| 2024-08-05 | 2.10 | 2.15 | 2.02 | 2.04 | 65.8M |
| 2024-08-02 | 2.05 | 2.16 | 1.97 | 2.11 | 32.8M |
| 2024-08-01 | 2.08 | 2.10 | 2.04 | 2.08 | 16.5M |
| 2024-07-31 | 2.05 | 2.11 | 2.04 | 2.09 | 18.4M |
| 2024-07-30 | 2.08 | 2.09 | 1.96 | 2.05 | 47.5M |
| 2024-07-29 | 2.13 | 2.14 | 2.07 | 2.07 | 23.8M |
| 2024-07-26 | 2.12 | 2.14 | 2.07 | 2.12 | 23.7M |
| 2024-07-25 | 2.19 | 2.20 | 2.10 | 2.11 | 31.3M |
| 2024-07-24 | 2.16 | 2.21 | 2.14 | 2.18 | 19.7M |
| 2024-07-23 | 2.16 | 2.19 | 2.11 | 2.16 | 16.4M |
| 2024-07-22 | 2.15 | 2.16 | 2.13 | 2.15 | 15.7M |
| 2024-07-19 | 2.11 | 2.16 | 2.09 | 2.14 | 32.2M |
| 2024-07-18 | 2.24 | 2.24 | 2.07 | 2.11 | 53.3M |
| 2024-07-17 | 2.30 | 2.36 | 2.21 | 2.23 | 46.0M |
| 2024-07-16 | 2.18 | 2.29 | 2.16 | 2.29 | 63.6M |
| 2024-07-15 | 2.11 | 2.20 | 2.10 | 2.18 | 54.9M |
| 2024-07-12 | 2.14 | 2.14 | 2.08 | 2.11 | 14.1M |
| 2024-07-11 | 2.08 | 2.14 | 2.07 | 2.11 | 28.1M |
| 2024-07-10 | 2.04 | 2.15 | 2.02 | 2.08 | 36.7M |
| 2024-07-09 | 2.03 | 2.05 | 1.99 | 2.04 | 23.7M |
| 2024-07-08 | 2.07 | 2.07 | 1.98 | 2.03 | 23.5M |
| 2024-07-05 | 2.08 | 2.12 | 2.06 | 2.06 | 19.8M |
| 2024-07-04 | 1.99 | 2.08 | 1.97 | 2.07 | 18.2M |
| 2024-07-03 | 2.05 | 2.05 | 1.96 | 1.99 | 34.3M |
| 2024-07-02 | 2.13 | 2.14 | 2.03 | 2.05 | 30.8M |
| 2024-06-28 | 2.04 | 2.10 | 2.02 | 2.10 | 21.7M |
| 2024-06-27 | 2.07 | 2.11 | 2.02 | 2.04 | 15.9M |
| 2024-06-26 | 2.12 | 2.12 | 2.05 | 2.07 | 18.4M |
| 2024-06-25 | 2.06 | 2.16 | 2.02 | 2.10 | 32.5M |
| 2024-06-24 | 2.01 | 2.05 | 2.00 | 2.05 | 26.1M |
| 2024-06-21 | 2.05 | 2.08 | 1.99 | 2.01 | 23.6M |
| 2024-06-20 | 2.09 | 2.09 | 2.04 | 2.06 | 18.5M |
| 2024-06-19 | 2.11 | 2.11 | 2.06 | 2.08 | 15.2M |
| 2024-06-18 | 2.11 | 2.14 | 2.08 | 2.08 | 13.2M |
| 2024-06-17 | 2.18 | 2.20 | 2.08 | 2.11 | 36.6M |
| 2024-06-14 | 2.01 | 2.22 | 1.98 | 2.15 | 107.3M |
| 2024-06-13 | 1.94 | 2.03 | 1.94 | 2.02 | 32.5M |
| 2024-06-12 | 1.92 | 1.97 | 1.90 | 1.94 | 31.7M |
| 2024-06-11 | 1.93 | 1.94 | 1.86 | 1.92 | 63.4M |
| 2024-06-07 | 1.96 | 1.96 | 1.90 | 1.93 | 21.4M |
| 2024-06-06 | 1.97 | 2.01 | 1.94 | 1.97 | 19.5M |
| 2024-06-05 | 2.07 | 2.09 | 1.94 | 1.97 | 50.4M |
| 2024-06-04 | 2.05 | 2.10 | 1.99 | 2.08 | 82.0M |
| 2024-06-03 | 2.14 | 2.16 | 2.04 | 2.05 | 106.0M |
| 2024-05-31 | 2.17 | 2.21 | 2.14 | 2.14 | 78.6M |
| 2024-05-30 | 2.15 | 2.20 | 2.10 | 2.18 | 51.4M |
| 2024-05-29 | 2.05 | 2.20 | 2.05 | 2.14 | 140.6M |
| 2024-05-28 | 2.10 | 2.10 | 2.02 | 2.07 | 63.1M |
| 2024-05-27 | 2.11 | 2.11 | 2.02 | 2.09 | 87.5M |
| 2024-05-24 | 2.14 | 2.17 | 2.05 | 2.09 | 95.8M |
| 2024-05-23 | 2.16 | 2.17 | 2.11 | 2.16 | 63.8M |
| 2024-05-22 | 2.19 | 2.20 | 2.11 | 2.16 | 56.7M |
| 2024-05-21 | 2.15 | 2.20 | 2.10 | 2.19 | 67.1M |
| 2024-05-20 | 2.17 | 2.25 | 2.11 | 2.15 | 73.2M |
| 2024-05-17 | 2.18 | 2.22 | 2.12 | 2.13 | 45.7M |
| 2024-05-16 | 2.12 | 2.20 | 2.10 | 2.18 | 76.3M |
| 2024-05-14 | 2.06 | 2.13 | 2.05 | 2.11 | 54.8M |
| 2024-05-13 | 1.99 | 2.07 | 1.95 | 2.04 | 52.5M |
| 2024-05-10 | 2.05 | 2.05 | 1.92 | 1.99 | 49.1M |
| 2024-05-09 | 2.03 | 2.05 | 1.99 | 2.03 | 33.8M |
| 2024-05-08 | 1.98 | 2.09 | 1.98 | 2.00 | 55.4M |
| 2024-05-07 | 1.99 | 2.00 | 1.95 | 1.98 | 23.2M |
| 2024-05-06 | 2.00 | 2.04 | 1.92 | 1.99 | 35.2M |
| 2024-05-03 | 2.02 | 2.05 | 1.98 | 1.99 | 13.2M |
| 2024-05-02 | 1.98 | 2.04 | 1.97 | 1.99 | 14.2M |
| 2024-04-30 | 1.92 | 1.98 | 1.91 | 1.97 | 53.2M |
| 2024-04-29 | 1.85 | 1.93 | 1.85 | 1.89 | 25.4M |
| 2024-04-26 | 1.80 | 1.86 | 1.76 | 1.86 | 30.6M |
| 2024-04-25 | 1.75 | 1.81 | 1.75 | 1.79 | 20.1M |
| 2024-04-24 | 1.70 | 1.76 | 1.69 | 1.75 | 26.4M |
| 2024-04-23 | 1.68 | 1.74 | 1.66 | 1.69 | 29.9M |
| 2024-04-22 | 1.67 | 1.73 | 1.66 | 1.67 | 31.5M |
| 2024-04-19 | 1.67 | 1.68 | 1.61 | 1.67 | 34.8M |
| 2024-04-18 | 1.70 | 1.72 | 1.67 | 1.67 | 17.6M |
| 2024-04-17 | 1.68 | 1.73 | 1.66 | 1.69 | 23.2M |
| 2024-04-16 | 1.71 | 1.73 | 1.63 | 1.68 | 66.2M |
| 2024-04-15 | 1.80 | 1.80 | 1.70 | 1.75 | 46.5M |
| 2024-04-12 | 1.86 | 1.86 | 1.75 | 1.83 | 28.2M |
| 2024-04-11 | 1.86 | 1.89 | 1.71 | 1.85 | 77.6M |
| 2024-04-10 | 1.96 | 1.99 | 1.86 | 1.87 | 26.1M |
| 2024-04-09 | 1.95 | 1.98 | 1.90 | 1.97 | 17.8M |
| 2024-04-08 | 1.95 | 2.01 | 1.92 | 1.95 | 42.5M |
| 2024-04-05 | 1.92 | 1.97 | 1.86 | 1.93 | 9.1M |
| 2024-04-03 | 1.90 | 1.94 | 1.86 | 1.91 | 24.7M |
| 2024-04-02 | 1.99 | 2.00 | 1.87 | 1.90 | 47.5M |
| 2024-03-28 | 1.92 | 2.02 | 1.91 | 1.99 | 46.0M |
| 2024-03-27 | 2.01 | 2.04 | 1.92 | 1.95 | 43.6M |
| 2024-03-26 | 2.04 | 2.08 | 1.97 | 1.99 | 43.5M |
| 2024-03-25 | 2.14 | 2.20 | 1.98 | 2.04 | 110.4M |
| 2024-03-22 | 1.80 | 2.11 | 1.79 | 2.11 | 288.4M |
| 2024-03-21 | 1.76 | 1.82 | 1.74 | 1.77 | 39.8M |
| 2024-03-20 | 1.70 | 1.76 | 1.70 | 1.74 | 21.7M |
| 2024-03-19 | 1.71 | 1.73 | 1.67 | 1.68 | 27.1M |
| 2024-03-18 | 1.61 | 1.78 | 1.61 | 1.73 | 85.1M |
| 2024-03-15 | 1.56 | 1.62 | 1.54 | 1.59 | 30.9M |
| 2024-03-14 | 1.61 | 1.63 | 1.54 | 1.56 | 16.6M |
| 2024-03-13 | 1.59 | 1.61 | 1.53 | 1.61 | 32.7M |
| 2024-03-12 | 1.55 | 1.60 | 1.55 | 1.59 | 25.8M |
| 2024-03-11 | 1.53 | 1.55 | 1.52 | 1.55 | 15.0M |
| 2024-03-08 | 1.53 | 1.55 | 1.52 | 1.52 | 15.1M |
| 2024-03-07 | 1.56 | 1.56 | 1.50 | 1.51 | 15.7M |
| 2024-03-06 | 1.51 | 1.58 | 1.51 | 1.55 | 16.4M |
| 2024-03-05 | 1.58 | 1.59 | 1.52 | 1.53 | 16.7M |
| 2024-03-04 | 1.55 | 1.63 | 1.54 | 1.60 | 25.4M |
| 2024-03-01 | 1.52 | 1.57 | 1.52 | 1.55 | 9.1M |
| 2024-02-29 | 1.55 | 1.59 | 1.53 | 1.54 | 41.7M |
| 2024-02-28 | 1.54 | 1.56 | 1.52 | 1.56 | 22.5M |
| 2024-02-27 | 1.51 | 1.55 | 1.49 | 1.54 | 22.3M |
| 2024-02-26 | 1.61 | 1.61 | 1.52 | 1.53 | 42.1M |
| 2024-02-23 | 1.64 | 1.67 | 1.60 | 1.61 | 37.3M |
| 2024-02-22 | 1.61 | 1.66 | 1.60 | 1.64 | 24.0M |
| 2024-02-21 | 1.58 | 1.67 | 1.55 | 1.64 | 28.7M |
| 2024-02-20 | 1.65 | 1.65 | 1.56 | 1.59 | 35.6M |
| 2024-02-19 | 1.75 | 1.77 | 1.62 | 1.65 | 38.9M |
| 2024-02-16 | 1.72 | 1.76 | 1.68 | 1.75 | 15.7M |
| 2024-02-15 | 1.76 | 1.76 | 1.72 | 1.74 | 8.3M |
| 2024-02-14 | 1.73 | 1.77 | 1.70 | 1.75 | 16.0M |
| 2024-02-09 | 1.69 | 1.70 | 1.60 | 1.70 | 37.0M |
| 2024-02-08 | 1.58 | 1.72 | 1.57 | 1.69 | 41.4M |
| 2024-02-07 | 1.60 | 1.65 | 1.55 | 1.58 | 20.8M |
| 2024-02-06 | 1.58 | 1.61 | 1.51 | 1.60 | 28.9M |
| 2024-02-05 | 1.55 | 1.62 | 1.55 | 1.56 | 32.3M |
| 2024-02-02 | 1.49 | 1.62 | 1.49 | 1.58 | 74.8M |
| 2024-02-01 | 1.31 | 1.51 | 1.29 | 1.49 | 65.6M |
| 2024-01-31 | 1.38 | 1.40 | 1.30 | 1.31 | 43.2M |
| 2024-01-30 | 1.41 | 1.43 | 1.31 | 1.39 | 52.5M |
| 2024-01-29 | 1.51 | 1.56 | 1.39 | 1.43 | 58.5M |
| 2024-01-26 | 1.61 | 1.62 | 1.48 | 1.51 | 51.7M |
| 2024-01-25 | 1.61 | 1.64 | 1.59 | 1.60 | 21.5M |
| 2024-01-24 | 1.66 | 1.67 | 1.59 | 1.63 | 23.9M |
| 2024-01-23 | 1.59 | 1.67 | 1.59 | 1.65 | 46.9M |
| 2024-01-22 | 1.62 | 1.64 | 1.58 | 1.59 | 20.7M |
| 2024-01-19 | 1.64 | 1.66 | 1.62 | 1.63 | 11.8M |
| 2024-01-18 | 1.62 | 1.66 | 1.61 | 1.64 | 22.4M |
| 2024-01-17 | 1.67 | 1.67 | 1.60 | 1.62 | 20.4M |
| 2024-01-16 | 1.69 | 1.70 | 1.65 | 1.68 | 11.4M |
| 2024-01-15 | 1.67 | 1.68 | 1.63 | 1.68 | 15.5M |
| 2024-01-12 | 1.67 | 1.74 | 1.67 | 1.68 | 6.1M |
| 2024-01-11 | 1.67 | 1.72 | 1.67 | 1.68 | 18.3M |
| 2024-01-10 | 1.65 | 1.68 | 1.62 | 1.67 | 17.6M |
| 2024-01-09 | 1.62 | 1.68 | 1.61 | 1.65 | 32.3M |
| 2024-01-08 | 1.64 | 1.64 | 1.58 | 1.61 | 16.5M |
| 2024-01-05 | 1.63 | 1.71 | 1.61 | 1.63 | 19.2M |
| 2024-01-04 | 1.68 | 1.68 | 1.63 | 1.65 | 11.3M |
| 2024-01-03 | 1.68 | 1.71 | 1.66 | 1.68 | 20.3M |
| 2024-01-02 | 1.73 | 1.73 | 1.68 | 1.69 | 18.5M |