2.21
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.45 | 1.45 | 1.43 | 1.44 | 4.1M |
| 2024-12-30 | 1.43 | 1.45 | 1.42 | 1.45 | 10.4M |
| 2024-12-27 | 1.45 | 1.45 | 1.41 | 1.44 | 16.1M |
| 2024-12-24 | 1.45 | 1.47 | 1.44 | 1.45 | 10.7M |
| 2024-12-23 | 1.43 | 1.46 | 1.43 | 1.45 | 12.0M |
| 2024-12-20 | 1.45 | 1.46 | 1.43 | 1.43 | 12.1M |
| 2024-12-19 | 1.44 | 1.49 | 1.44 | 1.46 | 17.0M |
| 2024-12-18 | 1.43 | 1.48 | 1.43 | 1.47 | 17.0M |
| 2024-12-17 | 1.43 | 1.45 | 1.42 | 1.44 | 14.6M |
| 2024-12-16 | 1.42 | 1.45 | 1.40 | 1.44 | 16.2M |
| 2024-12-13 | 1.44 | 1.44 | 1.40 | 1.41 | 18.0M |
| 2024-12-12 | 1.45 | 1.45 | 1.43 | 1.44 | 17.5M |
| 2024-12-11 | 1.43 | 1.46 | 1.43 | 1.45 | 12.3M |
| 2024-12-10 | 1.49 | 1.50 | 1.44 | 1.44 | 13.0M |
| 2024-12-09 | 1.42 | 1.47 | 1.42 | 1.47 | 28.0M |
| 2024-12-06 | 1.44 | 1.44 | 1.42 | 1.43 | 28.4M |
| 2024-12-05 | 1.43 | 1.44 | 1.42 | 1.42 | 5.8M |
| 2024-12-04 | 1.43 | 1.44 | 1.41 | 1.43 | 7.9M |
| 2024-12-03 | 1.40 | 1.43 | 1.39 | 1.42 | 8.3M |
| 2024-12-02 | 1.40 | 1.42 | 1.39 | 1.40 | 9.2M |
| 2024-11-29 | 1.42 | 1.42 | 1.40 | 1.41 | 7.0M |
| 2024-11-28 | 1.43 | 1.43 | 1.39 | 1.41 | 4.6M |
| 2024-11-27 | 1.38 | 1.42 | 1.37 | 1.41 | 9.3M |
| 2024-11-26 | 1.41 | 1.41 | 1.38 | 1.38 | 6.3M |
| 2024-11-25 | 1.40 | 1.42 | 1.38 | 1.39 | 9.1M |
| 2024-11-22 | 1.46 | 1.46 | 1.38 | 1.40 | 22.7M |
| 2024-11-21 | 1.45 | 1.46 | 1.44 | 1.45 | 5.6M |
| 2024-11-20 | 1.44 | 1.47 | 1.44 | 1.46 | 3.5M |
| 2024-11-19 | 1.47 | 1.49 | 1.44 | 1.45 | 16.0M |
| 2024-11-18 | 1.46 | 1.49 | 1.44 | 1.48 | 12.1M |
| 2024-11-15 | 1.41 | 1.46 | 1.41 | 1.46 | 10.4M |
| 2024-11-14 | 1.47 | 1.48 | 1.41 | 1.41 | 47.6M |
| 2024-11-13 | 1.48 | 1.48 | 1.46 | 1.47 | 8.8M |
| 2024-11-12 | 1.50 | 1.51 | 1.45 | 1.47 | 20.9M |
| 2024-11-11 | 1.51 | 1.52 | 1.48 | 1.51 | 15.3M |
| 2024-11-08 | 1.57 | 1.58 | 1.52 | 1.52 | 12.6M |
| 2024-11-07 | 1.51 | 1.56 | 1.49 | 1.55 | 20.5M |
| 2024-11-06 | 1.54 | 1.54 | 1.50 | 1.51 | 15.0M |
| 2024-11-05 | 1.52 | 1.54 | 1.51 | 1.54 | 11.4M |
| 2024-11-04 | 1.51 | 1.52 | 1.50 | 1.52 | 9.7M |
| 2024-11-01 | 1.52 | 1.53 | 1.50 | 1.51 | 9.5M |
| 2024-10-31 | 1.52 | 1.55 | 1.51 | 1.52 | 11.0M |
| 2024-10-30 | 1.56 | 1.57 | 1.50 | 1.52 | 29.2M |
| 2024-10-29 | 1.58 | 1.59 | 1.54 | 1.55 | 19.4M |
| 2024-10-28 | 1.56 | 1.60 | 1.54 | 1.58 | 26.8M |
| 2024-10-25 | 1.55 | 1.56 | 1.52 | 1.55 | 15.6M |
| 2024-10-24 | 1.55 | 1.56 | 1.51 | 1.55 | 10.9M |
| 2024-10-23 | 1.58 | 1.59 | 1.54 | 1.55 | 35.1M |
| 2024-10-22 | 1.52 | 1.60 | 1.52 | 1.58 | 24.4M |
| 2024-10-21 | 1.54 | 1.55 | 1.50 | 1.52 | 14.7M |
| 2024-10-18 | 1.50 | 1.55 | 1.49 | 1.54 | 11.9M |
| 2024-10-17 | 1.53 | 1.55 | 1.49 | 1.50 | 13.0M |
| 2024-10-16 | 1.49 | 1.54 | 1.49 | 1.53 | 7.4M |
| 2024-10-15 | 1.57 | 1.58 | 1.50 | 1.52 | 22.4M |
| 2024-10-14 | 1.58 | 1.60 | 1.53 | 1.57 | 21.8M |
| 2024-10-10 | 1.56 | 1.63 | 1.56 | 1.59 | 31.5M |
| 2024-10-09 | 1.62 | 1.64 | 1.53 | 1.54 | 31.3M |
| 2024-10-08 | 1.80 | 1.82 | 1.60 | 1.61 | 50.3M |
| 2024-10-07 | 1.65 | 1.76 | 1.65 | 1.76 | 17.3M |
| 2024-10-04 | 1.58 | 1.65 | 1.57 | 1.65 | 9.9M |
| 2024-10-03 | 1.60 | 1.61 | 1.54 | 1.60 | 13.9M |
| 2024-10-02 | 1.60 | 1.64 | 1.57 | 1.60 | 18.9M |
| 2024-09-30 | 1.56 | 1.63 | 1.55 | 1.60 | 60.2M |
| 2024-09-27 | 1.50 | 1.54 | 1.48 | 1.54 | 30.4M |
| 2024-09-26 | 1.47 | 1.50 | 1.46 | 1.49 | 31.1M |
| 2024-09-25 | 1.48 | 1.51 | 1.45 | 1.47 | 13.4M |
| 2024-09-24 | 1.43 | 1.47 | 1.42 | 1.46 | 17.4M |
| 2024-09-23 | 1.39 | 1.44 | 1.38 | 1.42 | 16.1M |
| 2024-09-20 | 1.37 | 1.39 | 1.35 | 1.38 | 9.2M |
| 2024-09-19 | 1.37 | 1.38 | 1.34 | 1.38 | 10.8M |
| 2024-09-17 | 1.37 | 1.38 | 1.36 | 1.36 | 0.9M |
| 2024-09-16 | 1.33 | 1.37 | 1.33 | 1.35 | 2.8M |
| 2024-09-13 | 1.35 | 1.38 | 1.35 | 1.35 | 5.0M |
| 2024-09-12 | 1.33 | 1.36 | 1.32 | 1.35 | 8.4M |
| 2024-09-11 | 1.36 | 1.36 | 1.29 | 1.33 | 42.4M |
| 2024-09-10 | 1.40 | 1.40 | 1.35 | 1.36 | 21.2M |
| 2024-09-09 | 1.46 | 1.46 | 1.36 | 1.39 | 37.3M |
| 2024-09-05 | 1.46 | 1.47 | 1.43 | 1.46 | 16.3M |
| 2024-09-04 | 1.48 | 1.48 | 1.44 | 1.46 | 12.5M |
| 2024-09-03 | 1.50 | 1.51 | 1.46 | 1.47 | 16.8M |
| 2024-09-02 | 1.50 | 1.51 | 1.48 | 1.50 | 11.8M |
| 2024-08-30 | 1.50 | 1.52 | 1.48 | 1.49 | 10.0M |
| 2024-08-29 | 1.53 | 1.53 | 1.49 | 1.50 | 10.7M |
| 2024-08-28 | 1.51 | 1.53 | 1.49 | 1.52 | 15.9M |
| 2024-08-27 | 1.50 | 1.51 | 1.47 | 1.50 | 6.1M |
| 2024-08-26 | 1.51 | 1.51 | 1.48 | 1.49 | 6.8M |
| 2024-08-23 | 1.52 | 1.53 | 1.49 | 1.51 | 13.6M |
| 2024-08-22 | 1.51 | 1.51 | 1.46 | 1.50 | 15.1M |
| 2024-08-21 | 1.52 | 1.52 | 1.48 | 1.50 | 11.5M |
| 2024-08-20 | 1.57 | 1.57 | 1.51 | 1.52 | 17.6M |
| 2024-08-19 | 1.55 | 1.57 | 1.54 | 1.56 | 10.1M |
| 2024-08-16 | 1.58 | 1.59 | 1.55 | 1.55 | 6.0M |
| 2024-08-15 | 1.53 | 1.59 | 1.53 | 1.57 | 16.7M |
| 2024-08-14 | 1.55 | 1.56 | 1.52 | 1.54 | 6.3M |
| 2024-08-13 | 1.52 | 1.55 | 1.52 | 1.55 | 5.4M |
| 2024-08-12 | 1.52 | 1.54 | 1.52 | 1.53 | 9.8M |
| 2024-08-09 | 1.54 | 1.56 | 1.52 | 1.52 | 7.2M |
| 2024-08-08 | 1.54 | 1.54 | 1.52 | 1.53 | 7.3M |
| 2024-08-07 | 1.50 | 1.56 | 1.50 | 1.54 | 14.7M |
| 2024-08-06 | 1.48 | 1.51 | 1.46 | 1.50 | 19.1M |
| 2024-08-05 | 1.51 | 1.52 | 1.44 | 1.47 | 61.9M |
| 2024-08-02 | 1.54 | 1.56 | 1.51 | 1.52 | 25.4M |
| 2024-08-01 | 1.57 | 1.58 | 1.54 | 1.56 | 8.4M |
| 2024-07-31 | 1.55 | 1.57 | 1.49 | 1.57 | 48.8M |
| 2024-07-30 | 1.58 | 1.58 | 1.53 | 1.55 | 39.3M |
| 2024-07-29 | 1.58 | 1.61 | 1.56 | 1.58 | 18.5M |
| 2024-07-26 | 1.57 | 1.59 | 1.55 | 1.57 | 13.5M |
| 2024-07-25 | 1.60 | 1.60 | 1.55 | 1.56 | 26.4M |
| 2024-07-24 | 1.55 | 1.62 | 1.54 | 1.59 | 43.7M |
| 2024-07-23 | 1.57 | 1.59 | 1.54 | 1.55 | 20.2M |
| 2024-07-22 | 1.58 | 1.58 | 1.54 | 1.58 | 18.5M |
| 2024-07-19 | 1.63 | 1.63 | 1.57 | 1.59 | 22.6M |
| 2024-07-18 | 1.59 | 1.64 | 1.56 | 1.62 | 19.7M |
| 2024-07-17 | 1.67 | 1.68 | 1.57 | 1.59 | 49.7M |
| 2024-07-16 | 1.67 | 1.69 | 1.63 | 1.66 | 28.3M |
| 2024-07-15 | 1.70 | 1.71 | 1.65 | 1.67 | 35.4M |
| 2024-07-12 | 1.70 | 1.76 | 1.68 | 1.69 | 24.9M |
| 2024-07-11 | 1.73 | 1.76 | 1.66 | 1.71 | 70.0M |
| 2024-07-10 | 1.79 | 1.81 | 1.66 | 1.72 | 149.2M |
| 2024-07-09 | 1.72 | 1.76 | 1.69 | 1.74 | 30.2M |
| 2024-07-08 | 1.71 | 1.74 | 1.66 | 1.74 | 22.2M |
| 2024-07-05 | 1.74 | 1.75 | 1.68 | 1.71 | 14.3M |
| 2024-07-04 | 1.74 | 1.76 | 1.72 | 1.74 | 12.2M |
| 2024-07-03 | 1.73 | 1.75 | 1.71 | 1.74 | 17.2M |
| 2024-07-02 | 1.70 | 1.74 | 1.69 | 1.73 | 30.5M |
| 2024-06-28 | 1.61 | 1.70 | 1.59 | 1.67 | 28.0M |
| 2024-06-27 | 1.65 | 1.67 | 1.60 | 1.61 | 20.6M |
| 2024-06-26 | 1.68 | 1.68 | 1.61 | 1.65 | 23.7M |
| 2024-06-25 | 1.67 | 1.70 | 1.66 | 1.68 | 10.2M |
| 2024-06-24 | 1.67 | 1.69 | 1.65 | 1.67 | 20.3M |
| 2024-06-21 | 1.66 | 1.70 | 1.66 | 1.66 | 16.5M |
| 2024-06-20 | 1.68 | 1.71 | 1.67 | 1.69 | 13.5M |
| 2024-06-19 | 1.66 | 1.68 | 1.64 | 1.68 | 15.9M |
| 2024-06-18 | 1.67 | 1.68 | 1.62 | 1.67 | 26.1M |
| 2024-06-17 | 1.71 | 1.73 | 1.64 | 1.66 | 28.4M |
| 2024-06-14 | 1.74 | 1.81 | 1.71 | 1.72 | 48.4M |
| 2024-06-13 | 1.72 | 1.77 | 1.71 | 1.74 | 23.3M |
| 2024-06-12 | 1.69 | 1.72 | 1.67 | 1.71 | 16.7M |
| 2024-06-11 | 1.75 | 1.78 | 1.67 | 1.68 | 44.0M |
| 2024-06-07 | 1.69 | 1.77 | 1.68 | 1.75 | 48.0M |
| 2024-06-06 | 1.64 | 1.71 | 1.64 | 1.68 | 29.9M |
| 2024-06-05 | 1.67 | 1.68 | 1.63 | 1.63 | 13.7M |
| 2024-06-04 | 1.64 | 1.67 | 1.61 | 1.67 | 27.3M |
| 2024-06-03 | 1.62 | 1.65 | 1.61 | 1.64 | 26.1M |
| 2024-05-31 | 1.64 | 1.65 | 1.60 | 1.61 | 19.2M |
| 2024-05-30 | 1.67 | 1.69 | 1.62 | 1.62 | 29.9M |
| 2024-05-29 | 1.68 | 1.70 | 1.64 | 1.66 | 28.4M |
| 2024-05-28 | 1.70 | 1.72 | 1.66 | 1.68 | 28.4M |
| 2024-05-27 | 1.65 | 1.71 | 1.65 | 1.69 | 29.4M |
| 2024-05-24 | 1.58 | 1.68 | 1.58 | 1.65 | 46.8M |
| 2024-05-23 | 1.64 | 1.64 | 1.58 | 1.59 | 35.1M |
| 2024-05-22 | 1.62 | 1.65 | 1.61 | 1.64 | 23.3M |
| 2024-05-21 | 1.67 | 1.69 | 1.62 | 1.63 | 15.2M |
| 2024-05-20 | 1.62 | 1.68 | 1.61 | 1.67 | 25.4M |
| 2024-05-17 | 1.61 | 1.64 | 1.60 | 1.61 | 36.4M |
| 2024-05-16 | 1.67 | 1.67 | 1.60 | 1.60 | 45.2M |
| 2024-05-14 | 1.66 | 1.70 | 1.64 | 1.68 | 42.6M |
| 2024-05-13 | 1.59 | 1.67 | 1.59 | 1.66 | 40.3M |
| 2024-05-10 | 1.54 | 1.60 | 1.54 | 1.59 | 30.6M |
| 2024-05-09 | 1.51 | 1.55 | 1.51 | 1.53 | 14.2M |
| 2024-05-08 | 1.55 | 1.56 | 1.51 | 1.51 | 20.6M |
| 2024-05-07 | 1.60 | 1.60 | 1.53 | 1.55 | 46.0M |
| 2024-05-06 | 1.56 | 1.61 | 1.55 | 1.59 | 42.2M |
| 2024-05-03 | 1.52 | 1.55 | 1.52 | 1.55 | 5.2M |
| 2024-05-02 | 1.55 | 1.55 | 1.51 | 1.52 | 5.4M |
| 2024-04-30 | 1.50 | 1.56 | 1.50 | 1.55 | 40.4M |
| 2024-04-29 | 1.56 | 1.57 | 1.47 | 1.50 | 59.7M |
| 2024-04-26 | 1.53 | 1.54 | 1.49 | 1.51 | 34.5M |
| 2024-04-25 | 1.52 | 1.54 | 1.50 | 1.53 | 20.6M |
| 2024-04-24 | 1.52 | 1.57 | 1.50 | 1.51 | 85.5M |
| 2024-04-23 | 1.50 | 1.51 | 1.46 | 1.48 | 31.1M |
| 2024-04-22 | 1.50 | 1.53 | 1.45 | 1.46 | 27.5M |
| 2024-04-19 | 1.48 | 1.49 | 1.45 | 1.49 | 26.2M |
| 2024-04-18 | 1.53 | 1.55 | 1.47 | 1.49 | 24.3M |
| 2024-04-17 | 1.49 | 1.54 | 1.49 | 1.53 | 46.2M |
| 2024-04-16 | 1.54 | 1.54 | 1.48 | 1.50 | 30.2M |
| 2024-04-15 | 1.55 | 1.55 | 1.52 | 1.54 | 20.4M |
| 2024-04-12 | 1.56 | 1.59 | 1.53 | 1.55 | 23.7M |
| 2024-04-11 | 1.54 | 1.58 | 1.51 | 1.56 | 31.1M |
| 2024-04-10 | 1.51 | 1.57 | 1.51 | 1.55 | 36.6M |
| 2024-04-09 | 1.50 | 1.53 | 1.48 | 1.51 | 27.1M |
| 2024-04-08 | 1.41 | 1.50 | 1.40 | 1.49 | 48.9M |
| 2024-04-05 | 1.45 | 1.45 | 1.38 | 1.38 | 13.1M |
| 2024-04-03 | 1.42 | 1.47 | 1.42 | 1.45 | 27.5M |
| 2024-04-02 | 1.39 | 1.45 | 1.39 | 1.43 | 43.7M |
| 2024-03-28 | 1.39 | 1.39 | 1.35 | 1.37 | 22.6M |
| 2024-03-27 | 1.40 | 1.40 | 1.37 | 1.37 | 19.8M |
| 2024-03-26 | 1.36 | 1.41 | 1.35 | 1.39 | 28.0M |
| 2024-03-25 | 1.35 | 1.40 | 1.27 | 1.36 | 77.3M |
| 2024-03-22 | 1.42 | 1.45 | 1.39 | 1.40 | 29.8M |
| 2024-03-21 | 1.41 | 1.45 | 1.39 | 1.43 | 43.2M |
| 2024-03-20 | 1.41 | 1.43 | 1.38 | 1.40 | 27.4M |
| 2024-03-19 | 1.42 | 1.44 | 1.41 | 1.42 | 10.7M |
| 2024-03-18 | 1.42 | 1.46 | 1.41 | 1.43 | 19.9M |
| 2024-03-15 | 1.41 | 1.44 | 1.40 | 1.42 | 25.4M |
| 2024-03-14 | 1.43 | 1.44 | 1.40 | 1.41 | 11.7M |
| 2024-03-13 | 1.39 | 1.43 | 1.37 | 1.42 | 23.5M |
| 2024-03-12 | 1.43 | 1.43 | 1.37 | 1.39 | 51.8M |
| 2024-03-11 | 1.41 | 1.46 | 1.40 | 1.43 | 50.8M |
| 2024-03-08 | 1.35 | 1.41 | 1.35 | 1.40 | 54.0M |
| 2024-03-07 | 1.34 | 1.36 | 1.32 | 1.34 | 20.1M |
| 2024-03-06 | 1.29 | 1.35 | 1.29 | 1.34 | 20.7M |
| 2024-03-05 | 1.30 | 1.33 | 1.28 | 1.29 | 16.3M |
| 2024-03-04 | 1.27 | 1.30 | 1.26 | 1.30 | 8.6M |
| 2024-03-01 | 1.26 | 1.29 | 1.25 | 1.27 | 24.4M |
| 2024-02-29 | 1.26 | 1.28 | 1.25 | 1.27 | 14.7M |
| 2024-02-28 | 1.24 | 1.28 | 1.24 | 1.26 | 16.3M |
| 2024-02-27 | 1.24 | 1.26 | 1.23 | 1.24 | 10.5M |
| 2024-02-26 | 1.26 | 1.27 | 1.23 | 1.24 | 24.0M |
| 2024-02-23 | 1.27 | 1.29 | 1.26 | 1.27 | 14.6M |
| 2024-02-22 | 1.25 | 1.28 | 1.24 | 1.27 | 20.3M |
| 2024-02-21 | 1.22 | 1.25 | 1.22 | 1.24 | 23.0M |
| 2024-02-20 | 1.22 | 1.25 | 1.20 | 1.22 | 15.7M |
| 2024-02-19 | 1.19 | 1.22 | 1.19 | 1.21 | 16.7M |
| 2024-02-16 | 1.16 | 1.19 | 1.16 | 1.18 | 2.6M |
| 2024-02-15 | 1.16 | 1.17 | 1.14 | 1.16 | 4.5M |
| 2024-02-14 | 1.15 | 1.17 | 1.14 | 1.16 | 5.4M |
| 2024-02-09 | 1.21 | 1.21 | 1.16 | 1.18 | 2.3M |
| 2024-02-08 | 1.21 | 1.23 | 1.20 | 1.21 | 8.2M |
| 2024-02-07 | 1.17 | 1.21 | 1.17 | 1.20 | 16.1M |
| 2024-02-06 | 1.14 | 1.19 | 1.13 | 1.17 | 22.9M |
| 2024-02-05 | 1.20 | 1.20 | 1.12 | 1.14 | 35.6M |
| 2024-02-02 | 1.18 | 1.23 | 1.17 | 1.19 | 29.8M |
| 2024-02-01 | 1.20 | 1.21 | 1.18 | 1.18 | 22.0M |
| 2024-01-31 | 1.16 | 1.22 | 1.15 | 1.20 | 60.6M |
| 2024-01-30 | 1.26 | 1.26 | 1.22 | 1.23 | 16.3M |
| 2024-01-29 | 1.24 | 1.27 | 1.24 | 1.26 | 23.4M |
| 2024-01-26 | 1.23 | 1.26 | 1.21 | 1.24 | 38.3M |
| 2024-01-25 | 1.21 | 1.24 | 1.21 | 1.23 | 29.5M |
| 2024-01-24 | 1.16 | 1.22 | 1.14 | 1.20 | 30.6M |
| 2024-01-23 | 1.12 | 1.16 | 1.11 | 1.14 | 23.3M |
| 2024-01-22 | 1.15 | 1.16 | 1.09 | 1.11 | 55.5M |
| 2024-01-19 | 1.18 | 1.19 | 1.14 | 1.15 | 39.9M |
| 2024-01-18 | 1.20 | 1.20 | 1.15 | 1.18 | 51.6M |
| 2024-01-17 | 1.28 | 1.28 | 1.19 | 1.20 | 68.7M |
| 2024-01-16 | 1.31 | 1.31 | 1.27 | 1.28 | 16.8M |
| 2024-01-15 | 1.29 | 1.32 | 1.28 | 1.30 | 14.4M |
| 2024-01-12 | 1.25 | 1.30 | 1.25 | 1.29 | 21.6M |
| 2024-01-11 | 1.27 | 1.27 | 1.24 | 1.25 | 21.6M |
| 2024-01-10 | 1.27 | 1.28 | 1.24 | 1.27 | 24.4M |
| 2024-01-09 | 1.26 | 1.28 | 1.25 | 1.27 | 40.3M |
| 2024-01-08 | 1.30 | 1.31 | 1.24 | 1.25 | 43.6M |
| 2024-01-05 | 1.27 | 1.31 | 1.27 | 1.29 | 19.5M |
| 2024-01-04 | 1.27 | 1.29 | 1.25 | 1.28 | 15.6M |
| 2024-01-03 | 1.24 | 1.28 | 1.23 | 1.27 | 14.4M |
| 2024-01-02 | 1.23 | 1.27 | 1.22 | 1.24 | 22.7M |