2.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.17 | 2.19 | 2.09 | 2.10 | 197.9M |
| 2025-09-25 | 2.14 | 2.21 | 2.10 | 2.18 | 201.6M |
| 2025-09-24 | 2.09 | 2.16 | 2.08 | 2.15 | 383.3M |
| 2025-09-23 | 2.20 | 2.22 | 2.08 | 2.14 | 522.6M |
| 2025-09-22 | 2.10 | 2.14 | 2.05 | 2.13 | 229.3M |
| 2025-09-19 | 2.06 | 2.10 | 2.05 | 2.07 | 229.1M |
| 2025-09-18 | 2.00 | 2.10 | 1.99 | 2.04 | 265.0M |
| 2025-09-17 | 2.00 | 2.03 | 1.97 | 2.02 | 194.4M |
| 2025-09-16 | 2.00 | 2.03 | 1.97 | 2.01 | 182.8M |
| 2025-09-15 | 2.00 | 2.02 | 1.96 | 2.00 | 192.0M |
| 2025-09-12 | 2.00 | 2.05 | 1.99 | 2.02 | 256.8M |
| 2025-09-11 | 1.89 | 2.05 | 1.89 | 2.05 | 300.0M |
| 2025-09-10 | 1.82 | 1.88 | 1.82 | 1.86 | 200.3M |
| 2025-09-09 | 1.81 | 1.83 | 1.77 | 1.79 | 183.8M |
| 2025-09-08 | 1.90 | 1.90 | 1.78 | 1.83 | 203.3M |
| 2025-09-05 | 1.78 | 1.91 | 1.76 | 1.89 | 273.7M |
| 2025-09-04 | 1.95 | 1.98 | 1.76 | 1.78 | 293.9M |
| 2025-09-03 | 1.90 | 1.97 | 1.87 | 1.94 | 230.1M |
| 2025-09-02 | 2.02 | 2.05 | 1.89 | 1.91 | 366.7M |
| 2025-09-01 | 1.95 | 2.04 | 1.92 | 2.03 | 248.6M |
| 2025-08-29 | 1.91 | 1.95 | 1.87 | 1.94 | 327.2M |
| 2025-08-28 | 1.77 | 1.92 | 1.77 | 1.91 | 278.6M |
| 2025-08-27 | 1.76 | 1.86 | 1.76 | 1.78 | 237.1M |
| 2025-08-26 | 1.76 | 1.78 | 1.73 | 1.76 | 144.3M |
| 2025-08-25 | 1.70 | 1.76 | 1.69 | 1.76 | 161.7M |
| 2025-08-22 | 1.60 | 1.68 | 1.60 | 1.68 | 190.7M |
| 2025-08-21 | 1.62 | 1.64 | 1.59 | 1.61 | 202.8M |
| 2025-08-20 | 1.58 | 1.62 | 1.54 | 1.61 | 207.2M |
| 2025-08-19 | 1.57 | 1.61 | 1.56 | 1.60 | 192.0M |
| 2025-08-18 | 1.51 | 1.59 | 1.50 | 1.57 | 159.3M |
| 2025-08-15 | 1.49 | 1.52 | 1.48 | 1.51 | 152.4M |
| 2025-08-14 | 1.53 | 1.53 | 1.49 | 1.50 | 168.7M |
| 2025-08-13 | 1.45 | 1.53 | 1.45 | 1.53 | 314.6M |
| 2025-08-12 | 1.41 | 1.45 | 1.41 | 1.45 | 166.0M |
| 2025-08-11 | 1.38 | 1.42 | 1.38 | 1.41 | 199.5M |
| 2025-08-08 | 1.38 | 1.39 | 1.37 | 1.38 | 140.5M |
| 2025-08-07 | 1.39 | 1.42 | 1.36 | 1.38 | 115.0M |
| 2025-08-06 | 1.37 | 1.39 | 1.37 | 1.39 | 150.5M |
| 2025-08-05 | 1.38 | 1.39 | 1.36 | 1.38 | 141.6M |
| 2025-08-04 | 1.36 | 1.38 | 1.35 | 1.37 | 148.7M |
| 2025-08-01 | 1.38 | 1.41 | 1.36 | 1.37 | 166.4M |
| 2025-07-31 | 1.41 | 1.44 | 1.39 | 1.40 | 315.6M |
| 2025-07-30 | 1.39 | 1.40 | 1.37 | 1.39 | 146.7M |
| 2025-07-29 | 1.35 | 1.40 | 1.35 | 1.40 | 256.2M |
| 2025-07-28 | 1.33 | 1.36 | 1.32 | 1.35 | 226.2M |
| 2025-07-25 | 1.32 | 1.33 | 1.32 | 1.33 | 166.6M |
| 2025-07-24 | 1.32 | 1.33 | 1.30 | 1.32 | 231.3M |
| 2025-07-23 | 1.31 | 1.32 | 1.30 | 1.32 | 148.8M |
| 2025-07-22 | 1.32 | 1.35 | 1.31 | 1.32 | 162.4M |
| 2025-07-21 | 1.32 | 1.33 | 1.30 | 1.33 | 179.0M |
| 2025-07-18 | 1.34 | 1.36 | 1.32 | 1.32 | 219.0M |
| 2025-07-17 | 1.27 | 1.33 | 1.27 | 1.33 | 268.3M |
| 2025-07-16 | 1.29 | 1.31 | 1.27 | 1.27 | 257.6M |
| 2025-07-15 | 1.23 | 1.29 | 1.23 | 1.28 | 275.8M |
| 2025-07-14 | 1.21 | 1.22 | 1.21 | 1.22 | 227.5M |
| 2025-07-11 | 1.21 | 1.22 | 1.21 | 1.21 | 109.6M |
| 2025-07-10 | 1.22 | 1.23 | 1.20 | 1.22 | 144.9M |
| 2025-07-09 | 1.22 | 1.23 | 1.21 | 1.21 | 175.3M |
| 2025-07-08 | 1.17 | 1.22 | 1.17 | 1.22 | 252.0M |
| 2025-07-07 | 1.18 | 1.19 | 1.15 | 1.17 | 202.8M |
| 2025-07-04 | 1.19 | 1.20 | 1.18 | 1.18 | 155.2M |
| 2025-07-03 | 1.15 | 1.20 | 1.15 | 1.19 | 208.6M |
| 2025-07-02 | 1.17 | 1.17 | 1.15 | 1.15 | 94.8M |
| 2025-07-01 | 1.17 | 1.18 | 1.17 | 1.18 | 132.4M |
| 2025-06-30 | 1.16 | 1.18 | 1.16 | 1.18 | 156.8M |
| 2025-06-27 | 1.13 | 1.17 | 1.12 | 1.16 | 217.7M |
| 2025-06-26 | 1.13 | 1.15 | 1.13 | 1.13 | 222.8M |
| 2025-06-25 | 1.12 | 1.13 | 1.11 | 1.13 | 97.0M |
| 2025-06-24 | 1.10 | 1.12 | 1.10 | 1.11 | 75.2M |
| 2025-06-23 | 1.09 | 1.10 | 1.08 | 1.10 | 81.4M |
| 2025-06-20 | 1.11 | 1.11 | 1.09 | 1.10 | 81.8M |
| 2025-06-19 | 1.12 | 1.13 | 1.11 | 1.11 | 105.0M |
| 2025-06-18 | 1.10 | 1.12 | 1.09 | 1.12 | 133.3M |
| 2025-06-17 | 1.10 | 1.10 | 1.09 | 1.10 | 66.8M |
| 2025-06-16 | 1.07 | 1.11 | 1.07 | 1.10 | 88.3M |
| 2025-06-13 | 1.08 | 1.09 | 1.07 | 1.07 | 75.0M |
| 2025-06-12 | 1.07 | 1.10 | 1.07 | 1.09 | 214.6M |
| 2025-06-11 | 1.07 | 1.09 | 1.07 | 1.07 | 72.7M |
| 2025-06-10 | 1.08 | 1.08 | 1.06 | 1.07 | 158.0M |
| 2025-06-09 | 1.08 | 1.10 | 1.08 | 1.09 | 112.8M |
| 2025-06-06 | 1.07 | 1.08 | 1.06 | 1.08 | 132.1M |
| 2025-06-05 | 1.04 | 1.07 | 1.04 | 1.07 | 214.4M |
| 2025-06-04 | 1.02 | 1.04 | 1.02 | 1.04 | 92.4M |
| 2025-06-03 | 1.01 | 1.02 | 1.01 | 1.02 | 53.6M |
| 2025-05-30 | 1.03 | 1.03 | 1.01 | 1.02 | 72.0M |
| 2025-05-29 | 1.01 | 1.04 | 1.01 | 1.03 | 221.5M |
| 2025-05-28 | 1.00 | 1.01 | 1.00 | 1.00 | 60.1M |
| 2025-05-27 | 1.02 | 1.02 | 0.99 | 1.00 | 106.1M |
| 2025-05-26 | 1.00 | 1.02 | 1.00 | 1.02 | 56.5M |
| 2025-05-23 | 1.03 | 1.03 | 1.01 | 1.01 | 78.1M |
| 2025-05-22 | 1.03 | 1.04 | 1.03 | 1.03 | 66.1M |
| 2025-05-21 | 1.04 | 1.04 | 1.03 | 1.03 | 64.9M |
| 2025-05-20 | 1.04 | 1.05 | 1.03 | 1.04 | 55.1M |
| 2025-05-19 | 1.04 | 1.04 | 1.02 | 1.04 | 59.5M |
| 2025-05-16 | 1.03 | 1.05 | 1.03 | 1.04 | 55.1M |
| 2025-05-15 | 1.06 | 1.06 | 1.03 | 1.04 | 97.1M |
| 2025-05-14 | 1.06 | 1.08 | 1.06 | 1.06 | 95.3M |
| 2025-05-13 | 1.08 | 1.09 | 1.06 | 1.06 | 102.1M |
| 2025-05-12 | 1.06 | 1.07 | 1.05 | 1.07 | 148.2M |
| 2025-05-09 | 1.05 | 1.05 | 1.03 | 1.04 | 109.2M |
| 2025-05-08 | 1.02 | 1.06 | 1.02 | 1.06 | 140.5M |
| 2025-05-07 | 1.04 | 1.05 | 1.01 | 1.02 | 159.4M |
| 2025-05-06 | 1.00 | 1.03 | 1.00 | 1.03 | 103.7M |
| 2025-04-30 | 0.98 | 1.00 | 0.98 | 0.99 | 79.0M |
| 2025-04-29 | 0.98 | 0.98 | 0.97 | 0.98 | 56.1M |
| 2025-04-28 | 0.99 | 0.99 | 0.98 | 0.98 | 67.6M |
| 2025-04-25 | 0.98 | 1.00 | 0.98 | 0.99 | 291.5M |
| 2025-04-24 | 0.99 | 0.99 | 0.97 | 0.97 | 72.6M |
| 2025-04-23 | 0.98 | 1.00 | 0.98 | 0.99 | 229.5M |
| 2025-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | 93.9M |
| 2025-04-21 | 0.96 | 0.98 | 0.95 | 0.98 | 162.4M |
| 2025-04-18 | 0.95 | 0.96 | 0.94 | 0.96 | 69.7M |
| 2025-04-17 | 0.94 | 0.96 | 0.94 | 0.95 | 93.2M |
| 2025-04-16 | 0.96 | 0.96 | 0.94 | 0.95 | 151.5M |
| 2025-04-15 | 0.98 | 0.98 | 0.96 | 0.97 | 93.8M |
| 2025-04-14 | 1.01 | 1.01 | 0.98 | 0.98 | 287.0M |
| 2025-04-11 | 0.94 | 0.99 | 0.94 | 0.98 | 165.2M |
| 2025-04-10 | 0.96 | 0.98 | 0.95 | 0.96 | 742.2M |
| 2025-04-09 | 0.88 | 0.92 | 0.86 | 0.92 | 153.6M |
| 2025-04-08 | 0.91 | 0.95 | 0.88 | 0.90 | 207.5M |
| 2025-04-07 | 1.00 | 1.00 | 0.96 | 0.96 | 62.8M |
| 2025-04-03 | 1.10 | 1.10 | 1.06 | 1.06 | 152.0M |
| 2025-04-02 | 1.11 | 1.12 | 1.11 | 1.11 | 66.1M |
| 2025-04-01 | 1.11 | 1.12 | 1.10 | 1.11 | 51.5M |
| 2025-03-31 | 1.11 | 1.11 | 1.09 | 1.11 | 70.9M |
| 2025-03-28 | 1.12 | 1.12 | 1.11 | 1.11 | 60.7M |
| 2025-03-27 | 1.12 | 1.13 | 1.10 | 1.11 | 82.8M |
| 2025-03-26 | 1.12 | 1.13 | 1.12 | 1.12 | 73.0M |
| 2025-03-25 | 1.14 | 1.15 | 1.12 | 1.12 | 74.6M |
| 2025-03-24 | 1.14 | 1.15 | 1.12 | 1.14 | 86.8M |
| 2025-03-21 | 1.16 | 1.16 | 1.13 | 1.14 | 147.7M |
| 2025-03-20 | 1.17 | 1.18 | 1.16 | 1.16 | 80.4M |
| 2025-03-19 | 1.19 | 1.19 | 1.17 | 1.18 | 87.3M |
| 2025-03-18 | 1.18 | 1.20 | 1.18 | 1.20 | 100.7M |
| 2025-03-17 | 1.18 | 1.19 | 1.17 | 1.18 | 60.8M |
| 2025-03-14 | 1.15 | 1.19 | 1.15 | 1.18 | 122.9M |
| 2025-03-13 | 1.18 | 1.18 | 1.15 | 1.16 | 104.8M |
| 2025-03-12 | 1.17 | 1.19 | 1.16 | 1.18 | 105.5M |
| 2025-03-11 | 1.16 | 1.17 | 1.15 | 1.17 | 66.9M |
| 2025-03-10 | 1.17 | 1.18 | 1.16 | 1.17 | 108.5M |
| 2025-03-07 | 1.19 | 1.19 | 1.17 | 1.17 | 138.6M |
| 2025-03-06 | 1.17 | 1.20 | 1.17 | 1.19 | 109.4M |
| 2025-03-05 | 1.16 | 1.17 | 1.15 | 1.17 | 87.0M |
| 2025-03-04 | 1.13 | 1.16 | 1.13 | 1.16 | 120.5M |
| 2025-03-03 | 1.17 | 1.17 | 1.14 | 1.15 | 177.4M |
| 2025-02-28 | 1.21 | 1.22 | 1.16 | 1.17 | 162.0M |
| 2025-02-27 | 1.26 | 1.27 | 1.21 | 1.24 | 106.5M |
| 2025-02-26 | 1.26 | 1.27 | 1.24 | 1.26 | 104.7M |
| 2025-02-25 | 1.25 | 1.28 | 1.24 | 1.26 | 144.4M |
| 2025-02-24 | 1.28 | 1.29 | 1.26 | 1.27 | 108.4M |
| 2025-02-21 | 1.24 | 1.29 | 1.24 | 1.29 | 239.2M |
| 2025-02-20 | 1.23 | 1.24 | 1.22 | 1.24 | 100.6M |
| 2025-02-19 | 1.20 | 1.23 | 1.20 | 1.23 | 84.6M |
| 2025-02-18 | 1.23 | 1.24 | 1.20 | 1.20 | 121.6M |
| 2025-02-17 | 1.21 | 1.24 | 1.21 | 1.23 | 174.1M |
| 2025-02-14 | 1.19 | 1.21 | 1.19 | 1.20 | 106.5M |
| 2025-02-13 | 1.23 | 1.23 | 1.19 | 1.20 | 129.1M |
| 2025-02-12 | 1.20 | 1.23 | 1.20 | 1.23 | 168.5M |
| 2025-02-11 | 1.21 | 1.21 | 1.19 | 1.20 | 97.9M |
| 2025-02-10 | 1.20 | 1.21 | 1.19 | 1.20 | 224.2M |
| 2025-02-07 | 1.17 | 1.22 | 1.17 | 1.20 | 231.0M |
| 2025-02-06 | 1.13 | 1.17 | 1.13 | 1.17 | 226.5M |
| 2025-02-05 | 1.16 | 1.16 | 1.12 | 1.13 | 147.5M |
| 2025-01-27 | 1.20 | 1.21 | 1.15 | 1.15 | 116.3M |
| 2025-01-24 | 1.17 | 1.21 | 1.17 | 1.21 | 142.0M |
| 2025-01-23 | 1.21 | 1.23 | 1.18 | 1.18 | 141.7M |
| 2025-01-22 | 1.17 | 1.21 | 1.17 | 1.20 | 181.8M |
| 2025-01-21 | 1.16 | 1.19 | 1.15 | 1.18 | 104.8M |
| 2025-01-20 | 1.14 | 1.16 | 1.14 | 1.15 | 98.2M |
| 2025-01-17 | 1.11 | 1.14 | 1.11 | 1.13 | 107.1M |
| 2025-01-16 | 1.11 | 1.13 | 1.10 | 1.12 | 134.5M |
| 2025-01-15 | 1.12 | 1.12 | 1.10 | 1.10 | 61.2M |
| 2025-01-14 | 1.07 | 1.12 | 1.06 | 1.12 | 117.3M |
| 2025-01-13 | 1.06 | 1.09 | 1.06 | 1.07 | 73.8M |
| 2025-01-10 | 1.10 | 1.11 | 1.08 | 1.08 | 104.7M |
| 2025-01-09 | 1.09 | 1.12 | 1.09 | 1.11 | 101.4M |
| 2025-01-08 | 1.09 | 1.11 | 1.06 | 1.09 | 123.1M |
| 2025-01-07 | 1.07 | 1.11 | 1.07 | 1.10 | 133.1M |
| 2025-01-06 | 1.08 | 1.10 | 1.06 | 1.07 | 114.5M |
| 2025-01-03 | 1.10 | 1.10 | 1.07 | 1.08 | 84.2M |
| 2025-01-02 | 1.14 | 1.14 | 1.09 | 1.10 | 144.0M |