2.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-31 | 1.26 | 1.27 | 1.25 | 1.27 | 122.2M |
| 2021-12-30 | 1.23 | 1.27 | 1.23 | 1.26 | 186.8M |
| 2021-12-29 | 1.26 | 1.26 | 1.23 | 1.24 | 107.5M |
| 2021-12-28 | 1.27 | 1.27 | 1.25 | 1.26 | 79.6M |
| 2021-12-27 | 1.28 | 1.28 | 1.26 | 1.26 | 137.4M |
| 2021-12-24 | 1.27 | 1.28 | 1.27 | 1.28 | 140.1M |
| 2021-12-23 | 1.26 | 1.28 | 1.26 | 1.27 | 129.3M |
| 2021-12-22 | 1.23 | 1.27 | 1.23 | 1.26 | 214.5M |
| 2021-12-21 | 1.21 | 1.22 | 1.20 | 1.22 | 92.7M |
| 2021-12-20 | 1.23 | 1.24 | 1.20 | 1.20 | 112.0M |
| 2021-12-17 | 1.25 | 1.25 | 1.23 | 1.23 | 102.5M |
| 2021-12-16 | 1.25 | 1.26 | 1.25 | 1.26 | 101.2M |
| 2021-12-15 | 1.26 | 1.27 | 1.25 | 1.25 | 144.5M |
| 2021-12-14 | 1.26 | 1.27 | 1.25 | 1.26 | 117.6M |
| 2021-12-13 | 1.24 | 1.27 | 1.24 | 1.26 | 162.8M |
| 2021-12-10 | 1.24 | 1.25 | 1.23 | 1.24 | 72.5M |
| 2021-12-09 | 1.24 | 1.26 | 1.23 | 1.25 | 223.9M |
| 2021-12-08 | 1.19 | 1.23 | 1.19 | 1.23 | 181.0M |
| 2021-12-07 | 1.20 | 1.21 | 1.18 | 1.19 | 113.5M |
| 2021-12-06 | 1.21 | 1.22 | 1.20 | 1.20 | 81.9M |
| 2021-12-03 | 1.20 | 1.22 | 1.20 | 1.21 | 87.6M |
| 2021-12-02 | 1.21 | 1.22 | 1.20 | 1.20 | 93.5M |
| 2021-12-01 | 1.20 | 1.21 | 1.20 | 1.21 | 69.3M |
| 2021-11-30 | 1.20 | 1.21 | 1.19 | 1.20 | 86.5M |
| 2021-11-29 | 1.18 | 1.20 | 1.18 | 1.20 | 95.8M |
| 2021-11-26 | 1.22 | 1.22 | 1.20 | 1.20 | 195.7M |
| 2021-11-25 | 1.23 | 1.24 | 1.22 | 1.23 | 84.3M |
| 2021-11-24 | 1.23 | 1.24 | 1.23 | 1.23 | 179.7M |
| 2021-11-23 | 1.23 | 1.24 | 1.23 | 1.23 | 92.3M |
| 2021-11-22 | 1.21 | 1.24 | 1.21 | 1.24 | 246.4M |
| 2021-11-19 | 1.18 | 1.21 | 1.18 | 1.20 | 171.9M |
| 2021-11-18 | 1.20 | 1.21 | 1.18 | 1.18 | 144.8M |
| 2021-11-17 | 1.19 | 1.20 | 1.19 | 1.20 | 119.6M |
| 2021-11-16 | 1.20 | 1.21 | 1.19 | 1.20 | 167.7M |
| 2021-11-15 | 1.19 | 1.21 | 1.19 | 1.20 | 174.1M |
| 2021-11-12 | 1.18 | 1.19 | 1.18 | 1.19 | 105.1M |
| 2021-11-11 | 1.16 | 1.19 | 1.16 | 1.19 | 242.1M |
| 2021-11-10 | 1.17 | 1.18 | 1.16 | 1.17 | 131.4M |
| 2021-11-09 | 1.17 | 1.17 | 1.15 | 1.17 | 144.1M |
| 2021-11-08 | 1.18 | 1.18 | 1.15 | 1.16 | 115.0M |
| 2021-11-05 | 1.17 | 1.19 | 1.17 | 1.17 | 250.1M |
| 2021-11-04 | 1.15 | 1.17 | 1.15 | 1.17 | 180.4M |
| 2021-11-03 | 1.15 | 1.16 | 1.14 | 1.14 | 115.2M |
| 2021-11-02 | 1.14 | 1.16 | 1.14 | 1.14 | 196.9M |
| 2021-11-01 | 1.12 | 1.15 | 1.12 | 1.14 | 254.4M |
| 2021-10-29 | 1.10 | 1.12 | 1.10 | 1.12 | 169.0M |
| 2021-10-28 | 1.09 | 1.11 | 1.08 | 1.09 | 120.8M |
| 2021-10-27 | 1.11 | 1.11 | 1.09 | 1.10 | 124.1M |
| 2021-10-26 | 1.09 | 1.12 | 1.09 | 1.11 | 244.7M |
| 2021-10-25 | 1.09 | 1.09 | 1.08 | 1.09 | 111.1M |
| 2021-10-22 | 1.07 | 1.10 | 1.07 | 1.09 | 142.4M |
| 2021-10-21 | 1.08 | 1.09 | 1.07 | 1.07 | 96.2M |
| 2021-10-20 | 1.09 | 1.09 | 1.08 | 1.08 | 86.5M |
| 2021-10-19 | 1.07 | 1.09 | 1.07 | 1.09 | 120.9M |
| 2021-10-18 | 1.09 | 1.09 | 1.06 | 1.07 | 151.3M |
| 2021-10-15 | 1.08 | 1.10 | 1.08 | 1.09 | 96.3M |
| 2021-10-14 | 1.08 | 1.09 | 1.08 | 1.08 | 63.8M |
| 2021-10-13 | 1.07 | 1.08 | 1.07 | 1.08 | 164.3M |
| 2021-10-12 | 1.11 | 1.11 | 1.07 | 1.08 | 188.8M |
| 2021-10-11 | 1.11 | 1.12 | 1.10 | 1.11 | 108.3M |
| 2021-10-08 | 1.10 | 1.11 | 1.10 | 1.11 | 120.2M |
| 2021-09-30 | 1.08 | 1.09 | 1.08 | 1.08 | 92.0M |
| 2021-09-29 | 1.09 | 1.09 | 1.07 | 1.08 | 148.3M |
| 2021-09-28 | 1.10 | 1.11 | 1.09 | 1.10 | 101.4M |
| 2021-09-27 | 1.12 | 1.12 | 1.10 | 1.11 | 158.5M |
| 2021-09-24 | 1.11 | 1.11 | 1.10 | 1.10 | 108.8M |
| 2021-09-23 | 1.08 | 1.11 | 1.08 | 1.11 | 210.2M |
| 2021-09-22 | 1.07 | 1.08 | 1.07 | 1.08 | 82.9M |
| 2021-09-17 | 1.08 | 1.09 | 1.06 | 1.08 | 146.8M |
| 2021-09-16 | 1.10 | 1.10 | 1.08 | 1.08 | 147.4M |
| 2021-09-15 | 1.11 | 1.11 | 1.10 | 1.10 | 146.1M |
| 2021-09-14 | 1.12 | 1.13 | 1.11 | 1.12 | 145.3M |
| 2021-09-13 | 1.14 | 1.14 | 1.12 | 1.13 | 122.3M |
| 2021-09-10 | 1.13 | 1.15 | 1.12 | 1.14 | 297.7M |
| 2021-09-09 | 1.14 | 1.14 | 1.13 | 1.14 | 129.0M |
| 2021-09-08 | 1.13 | 1.15 | 1.13 | 1.15 | 160.9M |
| 2021-09-07 | 1.13 | 1.14 | 1.13 | 1.13 | 155.7M |
| 2021-09-06 | 1.11 | 1.13 | 1.10 | 1.13 | 188.3M |
| 2021-09-03 | 1.11 | 1.12 | 1.10 | 1.11 | 179.5M |
| 2021-09-02 | 1.13 | 1.13 | 1.11 | 1.11 | 148.9M |
| 2021-09-01 | 1.12 | 1.13 | 1.10 | 1.13 | 159.8M |
| 2021-08-31 | 1.14 | 1.14 | 1.11 | 1.12 | 196.3M |
| 2021-08-30 | 1.17 | 1.17 | 1.14 | 1.15 | 175.2M |
| 2021-08-27 | 1.15 | 1.16 | 1.14 | 1.16 | 136.3M |
| 2021-08-26 | 1.18 | 1.18 | 1.15 | 1.16 | 166.5M |
| 2021-08-25 | 1.19 | 1.19 | 1.17 | 1.18 | 103.2M |
| 2021-08-24 | 1.18 | 1.20 | 1.17 | 1.19 | 163.0M |
| 2021-08-23 | 1.16 | 1.18 | 1.15 | 1.18 | 185.7M |
| 2021-08-20 | 1.17 | 1.17 | 1.15 | 1.16 | 150.4M |
| 2021-08-19 | 1.15 | 1.17 | 1.15 | 1.17 | 191.2M |
| 2021-08-18 | 1.15 | 1.16 | 1.14 | 1.15 | 176.9M |
| 2021-08-17 | 1.19 | 1.19 | 1.15 | 1.15 | 231.0M |
| 2021-08-16 | 1.19 | 1.20 | 1.18 | 1.19 | 147.1M |
| 2021-08-13 | 1.23 | 1.23 | 1.19 | 1.20 | 257.1M |
| 2021-08-12 | 1.22 | 1.25 | 1.22 | 1.24 | 219.1M |
| 2021-08-11 | 1.24 | 1.24 | 1.22 | 1.23 | 181.1M |
| 2021-08-10 | 1.24 | 1.24 | 1.22 | 1.24 | 196.5M |
| 2021-08-09 | 1.24 | 1.25 | 1.22 | 1.24 | 217.1M |
| 2021-08-06 | 1.25 | 1.26 | 1.23 | 1.25 | 251.3M |
| 2021-08-05 | 1.25 | 1.27 | 1.24 | 1.25 | 235.3M |
| 2021-08-04 | 1.22 | 1.26 | 1.22 | 1.26 | 411.9M |
| 2021-08-03 | 1.24 | 1.26 | 1.22 | 1.22 | 336.4M |
| 2021-08-02 | 1.23 | 1.24 | 1.22 | 1.24 | 376.4M |
| 2021-07-30 | 1.21 | 1.23 | 1.20 | 1.23 | 389.2M |
| 2021-07-29 | 1.18 | 1.22 | 1.18 | 1.21 | 368.7M |
| 2021-07-28 | 1.17 | 1.19 | 1.12 | 1.17 | 295.4M |
| 2021-07-27 | 1.18 | 1.23 | 1.18 | 1.18 | 497.4M |
| 2021-07-26 | 1.19 | 1.19 | 1.15 | 1.18 | 229.1M |
| 2021-07-23 | 1.20 | 1.20 | 1.18 | 1.19 | 161.4M |
| 2021-07-22 | 1.19 | 1.20 | 1.18 | 1.20 | 252.3M |
| 2021-07-21 | 1.19 | 1.21 | 1.19 | 1.19 | 322.9M |
| 2021-07-20 | 1.17 | 1.19 | 1.17 | 1.19 | 210.9M |
| 2021-07-19 | 1.15 | 1.18 | 1.15 | 1.18 | 215.6M |
| 2021-07-16 | 1.16 | 1.17 | 1.15 | 1.16 | 141.0M |
| 2021-07-15 | 1.17 | 1.17 | 1.15 | 1.16 | 212.5M |
| 2021-07-14 | 1.18 | 1.19 | 1.17 | 1.17 | 166.6M |
| 2021-07-13 | 1.21 | 1.21 | 1.18 | 1.18 | 298.2M |
| 2021-07-12 | 1.19 | 1.21 | 1.18 | 1.21 | 371.5M |
| 2021-07-09 | 1.19 | 1.19 | 1.17 | 1.18 | 226.0M |
| 2021-07-08 | 1.19 | 1.21 | 1.18 | 1.20 | 331.7M |
| 2021-07-07 | 1.17 | 1.19 | 1.15 | 1.18 | 203.8M |
| 2021-07-06 | 1.19 | 1.19 | 1.15 | 1.17 | 233.0M |
| 2021-07-05 | 1.16 | 1.19 | 1.16 | 1.18 | 253.9M |
| 2021-07-02 | 1.18 | 1.19 | 1.16 | 1.16 | 312.8M |
| 2021-07-01 | 1.21 | 1.21 | 1.19 | 1.19 | 281.1M |
| 2021-06-30 | 1.18 | 1.21 | 1.18 | 1.20 | 290.6M |
| 2021-06-29 | 1.20 | 1.20 | 1.18 | 1.18 | 184.9M |
| 2021-06-28 | 1.18 | 1.21 | 1.18 | 1.20 | 325.2M |
| 2021-06-25 | 1.17 | 1.19 | 1.16 | 1.18 | 240.1M |
| 2021-06-24 | 1.18 | 1.19 | 1.17 | 1.17 | 253.4M |
| 2021-06-23 | 1.14 | 1.18 | 1.14 | 1.17 | 428.4M |
| 2021-06-22 | 1.15 | 1.15 | 1.14 | 1.15 | 185.5M |
| 2021-06-21 | 1.13 | 1.15 | 1.12 | 1.15 | 282.4M |
| 2021-06-18 | 1.12 | 1.14 | 1.12 | 1.14 | 303.8M |
| 2021-06-17 | 1.08 | 1.12 | 1.08 | 1.12 | 413.9M |
| 2021-06-16 | 1.11 | 1.11 | 1.08 | 1.08 | 253.7M |
| 2021-06-15 | 1.10 | 1.12 | 1.10 | 1.11 | 311.3M |
| 2021-06-11 | 1.12 | 1.12 | 1.10 | 1.10 | 174.1M |
| 2021-06-10 | 1.11 | 1.12 | 1.11 | 1.12 | 212.4M |
| 2021-06-09 | 1.11 | 1.11 | 1.10 | 1.11 | 178.9M |
| 2021-06-08 | 1.11 | 1.12 | 1.10 | 1.10 | 196.3M |
| 2021-06-07 | 1.10 | 1.11 | 1.10 | 1.11 | 227.4M |
| 2021-06-04 | 1.08 | 1.10 | 1.08 | 1.09 | 184.3M |
| 2021-06-03 | 1.08 | 1.10 | 1.07 | 1.08 | 280.6M |
| 2021-06-02 | 1.10 | 1.10 | 1.07 | 1.08 | 329.5M |
| 2021-06-01 | 1.09 | 1.11 | 1.08 | 1.10 | 291.1M |
| 2021-05-31 | 1.09 | 1.09 | 1.08 | 1.09 | 199.8M |
| 2021-05-28 | 1.08 | 1.09 | 1.07 | 1.08 | 222.0M |
| 2021-05-27 | 1.05 | 1.09 | 1.05 | 1.08 | 374.0M |
| 2021-05-26 | 1.07 | 1.07 | 1.05 | 1.05 | 210.7M |
| 2021-05-25 | 1.04 | 1.07 | 1.04 | 1.06 | 340.9M |
| 2021-05-24 | 1.02 | 1.04 | 1.02 | 1.04 | 238.5M |
| 2021-05-21 | 1.03 | 1.04 | 1.02 | 1.02 | 152.6M |
| 2021-05-20 | 1.02 | 1.04 | 1.02 | 1.03 | 230.1M |
| 2021-05-19 | 1.01 | 1.03 | 1.01 | 1.02 | 240.4M |
| 2021-05-18 | 1.01 | 1.02 | 1.01 | 1.02 | 161.4M |
| 2021-05-17 | 1.00 | 1.02 | 1.00 | 1.02 | 308.9M |
| 2021-05-14 | 0.98 | 1.00 | 0.97 | 1.00 | 247.5M |
| 2021-05-13 | 0.97 | 0.99 | 0.97 | 0.98 | 168.9M |
| 2021-05-12 | 0.98 | 0.98 | 0.97 | 0.98 | 177.4M |
| 2021-05-11 | 0.97 | 0.98 | 0.96 | 0.98 | 253.3M |
| 2021-05-10 | 0.99 | 0.99 | 0.97 | 0.98 | 247.6M |
| 2021-05-07 | 1.02 | 1.02 | 0.99 | 0.99 | 324.0M |
| 2021-05-06 | 1.03 | 1.04 | 1.02 | 1.02 | 158.5M |
| 2021-04-30 | 1.05 | 1.05 | 1.03 | 1.04 | 133.5M |
| 2021-04-29 | 1.05 | 1.06 | 1.04 | 1.05 | 132.4M |
| 2021-04-28 | 1.04 | 1.05 | 1.03 | 1.05 | 127.5M |
| 2021-04-27 | 1.05 | 1.06 | 1.03 | 1.05 | 164.5M |
| 2021-04-26 | 1.05 | 1.07 | 1.05 | 1.05 | 237.7M |
| 2021-04-23 | 1.05 | 1.06 | 1.05 | 1.05 | 125.4M |
| 2021-04-22 | 1.04 | 1.06 | 1.04 | 1.06 | 276.0M |
| 2021-04-21 | 1.03 | 1.04 | 1.03 | 1.04 | 155.0M |
| 2021-04-20 | 1.05 | 1.06 | 1.04 | 1.04 | 181.1M |
| 2021-04-19 | 1.01 | 1.05 | 1.01 | 1.05 | 361.0M |
| 2021-04-16 | 1.01 | 1.02 | 1.00 | 1.01 | 166.0M |
| 2021-04-15 | 1.02 | 1.02 | 1.00 | 1.01 | 137.9M |
| 2021-04-14 | 1.01 | 1.02 | 1.01 | 1.02 | 122.3M |
| 2021-04-13 | 1.01 | 1.02 | 1.00 | 1.01 | 159.6M |
| 2021-04-12 | 1.02 | 1.03 | 1.00 | 1.01 | 184.2M |
| 2021-04-09 | 1.02 | 1.03 | 1.02 | 1.02 | 124.7M |
| 2021-04-08 | 1.02 | 1.03 | 1.02 | 1.03 | 152.1M |
| 2021-04-07 | 1.03 | 1.03 | 1.01 | 1.03 | 145.3M |
| 2021-04-06 | 1.03 | 1.04 | 1.03 | 1.03 | 209.0M |
| 2021-04-02 | 1.01 | 1.03 | 1.01 | 1.03 | 332.9M |
| 2021-04-01 | 1.00 | 1.01 | 1.00 | 1.01 | 284.5M |
| 2021-03-31 | 0.99 | 1.00 | 0.98 | 1.00 | 151.5M |
| 2021-03-30 | 0.99 | 1.00 | 0.99 | 0.99 | 139.5M |
| 2021-03-29 | 1.00 | 1.00 | 0.99 | 0.99 | 225.6M |
| 2021-03-26 | 0.98 | 1.00 | 0.98 | 1.00 | 298.8M |
| 2021-03-25 | 0.96 | 0.98 | 0.96 | 0.97 | 191.3M |
| 2021-03-24 | 0.98 | 0.98 | 0.97 | 0.97 | 363.4M |
| 2021-03-23 | 0.99 | 1.00 | 0.98 | 0.99 | 220.8M |
| 2021-03-22 | 0.98 | 0.99 | 0.98 | 0.99 | 224.9M |
| 2021-03-19 | 0.99 | 1.00 | 0.98 | 0.98 | 329.1M |
| 2021-03-18 | 1.01 | 1.01 | 1.00 | 1.00 | 251.3M |
| 2021-03-17 | 0.99 | 1.01 | 0.99 | 1.01 | 265.5M |
| 2021-03-16 | 1.00 | 1.01 | 0.98 | 1.00 | 349.3M |
| 2021-03-15 | 1.03 | 1.03 | 0.99 | 1.00 | 521.9M |
| 2021-03-12 | 1.06 | 1.06 | 1.03 | 1.04 | 285.4M |
| 2021-03-11 | 1.05 | 1.06 | 1.03 | 1.06 | 332.6M |
| 2021-03-10 | 1.07 | 1.08 | 1.05 | 1.05 | 221.1M |
| 2021-03-09 | 1.10 | 1.10 | 1.04 | 1.06 | 360.6M |
| 2021-03-08 | 1.13 | 1.14 | 1.10 | 1.10 | 365.3M |
| 2021-03-05 | 1.11 | 1.13 | 1.11 | 1.13 | 269.8M |
| 2021-03-04 | 1.15 | 1.15 | 1.11 | 1.12 | 421.7M |
| 2021-03-03 | 1.15 | 1.16 | 1.14 | 1.16 | 468.1M |
| 2021-03-02 | 1.15 | 1.16 | 1.14 | 1.15 | 328.0M |
| 2021-03-01 | 1.13 | 1.15 | 1.12 | 1.15 | 268.3M |
| 2021-02-26 | 1.11 | 1.13 | 1.11 | 1.12 | 290.4M |
| 2021-02-25 | 1.14 | 1.14 | 1.12 | 1.13 | 200.0M |
| 2021-02-24 | 1.13 | 1.15 | 1.12 | 1.14 | 310.0M |
| 2021-02-23 | 1.13 | 1.14 | 1.12 | 1.13 | 228.8M |
| 2021-02-22 | 1.16 | 1.16 | 1.13 | 1.14 | 368.5M |
| 2021-02-19 | 1.15 | 1.16 | 1.14 | 1.16 | 295.1M |
| 2021-02-18 | 1.16 | 1.17 | 1.15 | 1.15 | 548.1M |
| 2021-02-10 | 1.13 | 1.15 | 1.12 | 1.15 | 343.8M |
| 2021-02-09 | 1.10 | 1.13 | 1.10 | 1.13 | 330.7M |
| 2021-02-08 | 1.10 | 1.11 | 1.10 | 1.10 | 320.2M |
| 2021-02-05 | 1.12 | 1.13 | 1.10 | 1.10 | 271.6M |
| 2021-02-04 | 1.13 | 1.13 | 1.09 | 1.12 | 486.8M |
| 2021-02-03 | 1.16 | 1.17 | 1.13 | 1.13 | 476.5M |
| 2021-02-02 | 1.16 | 1.17 | 1.15 | 1.17 | 326.2M |
| 2021-02-01 | 1.15 | 1.16 | 1.14 | 1.16 | 312.5M |
| 2021-01-29 | 1.17 | 1.17 | 1.14 | 1.15 | 568.7M |
| 2021-01-28 | 1.19 | 1.20 | 1.16 | 1.16 | 726.0M |
| 2021-01-27 | 1.20 | 1.21 | 1.19 | 1.21 | 328.6M |
| 2021-01-26 | 1.23 | 1.24 | 1.20 | 1.20 | 549.3M |
| 2021-01-25 | 1.24 | 1.25 | 1.21 | 1.23 | 537.3M |
| 2021-01-22 | 1.28 | 1.28 | 1.24 | 1.26 | 438.1M |
| 2021-01-21 | 1.29 | 1.29 | 1.27 | 1.28 | 316.5M |
| 2021-01-20 | 1.28 | 1.29 | 1.27 | 1.28 | 251.5M |
| 2021-01-19 | 1.31 | 1.31 | 1.28 | 1.28 | 375.8M |
| 2021-01-18 | 1.26 | 1.32 | 1.26 | 1.31 | 598.8M |
| 2021-01-15 | 1.29 | 1.29 | 1.25 | 1.26 | 435.4M |
| 2021-01-14 | 1.29 | 1.32 | 1.27 | 1.29 | 554.8M |
| 2021-01-13 | 1.27 | 1.30 | 1.27 | 1.29 | 665.4M |
| 2021-01-12 | 1.26 | 1.27 | 1.24 | 1.27 | 420.2M |
| 2021-01-11 | 1.25 | 1.28 | 1.24 | 1.26 | 643.9M |
| 2021-01-08 | 1.22 | 1.25 | 1.22 | 1.24 | 544.6M |
| 2021-01-07 | 1.22 | 1.23 | 1.21 | 1.22 | 418.8M |
| 2021-01-06 | 1.25 | 1.25 | 1.22 | 1.23 | 489.4M |
| 2021-01-05 | 1.20 | 1.25 | 1.19 | 1.25 | 901.5M |
| 2021-01-04 | 1.19 | 1.21 | 1.18 | 1.21 | 551.0M |