2.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.85 | 1.85 | 1.79 | 1.79 | 51.5M |
| 2024-12-30 | 1.84 | 1.85 | 1.84 | 1.85 | 38.6M |
| 2024-12-27 | 1.84 | 1.87 | 1.84 | 1.85 | 34.2M |
| 2024-12-26 | 1.82 | 1.84 | 1.82 | 1.84 | 44.3M |
| 2024-12-25 | 1.84 | 1.84 | 1.81 | 1.83 | 49.6M |
| 2024-12-24 | 1.83 | 1.85 | 1.83 | 1.84 | 32.1M |
| 2024-12-23 | 1.85 | 1.86 | 1.82 | 1.82 | 38.3M |
| 2024-12-20 | 1.84 | 1.87 | 1.84 | 1.85 | 36.2M |
| 2024-12-19 | 1.84 | 1.85 | 1.82 | 1.85 | 26.6M |
| 2024-12-18 | 1.84 | 1.86 | 1.83 | 1.84 | 22.0M |
| 2024-12-17 | 1.85 | 1.85 | 1.83 | 1.83 | 26.3M |
| 2024-12-16 | 1.88 | 1.88 | 1.84 | 1.85 | 24.0M |
| 2024-12-13 | 1.90 | 1.90 | 1.87 | 1.88 | 50.3M |
| 2024-12-12 | 1.89 | 1.91 | 1.88 | 1.91 | 21.5M |
| 2024-12-11 | 1.88 | 1.89 | 1.87 | 1.89 | 33.9M |
| 2024-12-10 | 1.91 | 1.93 | 1.87 | 1.88 | 53.9M |
| 2024-12-09 | 1.87 | 1.88 | 1.85 | 1.86 | 48.7M |
| 2024-12-06 | 1.84 | 1.88 | 1.84 | 1.87 | 65.5M |
| 2024-12-05 | 1.83 | 1.85 | 1.83 | 1.85 | 23.7M |
| 2024-12-04 | 1.85 | 1.86 | 1.80 | 1.84 | 71.3M |
| 2024-12-03 | 1.86 | 1.86 | 1.84 | 1.85 | 44.4M |
| 2024-12-02 | 1.83 | 1.86 | 1.83 | 1.86 | 59.4M |
| 2024-11-29 | 1.80 | 1.84 | 1.79 | 1.83 | 80.6M |
| 2024-11-28 | 1.82 | 1.82 | 1.79 | 1.80 | 41.9M |
| 2024-11-27 | 1.78 | 1.82 | 1.76 | 1.81 | 49.1M |
| 2024-11-26 | 1.79 | 1.80 | 1.78 | 1.78 | 80.0M |
| 2024-11-25 | 1.80 | 1.80 | 1.77 | 1.79 | 120.5M |
| 2024-11-22 | 1.86 | 1.87 | 1.80 | 1.80 | 77.1M |
| 2024-11-21 | 1.87 | 1.88 | 1.86 | 1.87 | 35.2M |
| 2024-11-20 | 1.85 | 1.88 | 1.85 | 1.87 | 57.9M |
| 2024-11-19 | 1.83 | 1.86 | 1.81 | 1.85 | 93.8M |
| 2024-11-18 | 1.85 | 1.87 | 1.81 | 1.82 | 70.4M |
| 2024-11-15 | 1.90 | 1.91 | 1.85 | 1.85 | 89.9M |
| 2024-11-14 | 1.95 | 1.95 | 1.90 | 1.91 | 38.1M |
| 2024-11-13 | 1.94 | 1.96 | 1.93 | 1.95 | 34.7M |
| 2024-11-12 | 1.97 | 2.00 | 1.94 | 1.96 | 31.3M |
| 2024-11-11 | 1.94 | 1.98 | 1.94 | 1.98 | 31.0M |
| 2024-11-08 | 1.95 | 1.98 | 1.94 | 1.95 | 39.5M |
| 2024-11-07 | 1.90 | 1.95 | 1.89 | 1.95 | 44.6M |
| 2024-11-06 | 1.92 | 1.94 | 1.90 | 1.91 | 61.4M |
| 2024-11-05 | 1.86 | 1.92 | 1.85 | 1.91 | 44.2M |
| 2024-11-04 | 1.83 | 1.86 | 1.83 | 1.86 | 18.5M |
| 2024-11-01 | 1.84 | 1.85 | 1.81 | 1.83 | 29.2M |
| 2024-10-31 | 1.82 | 1.86 | 1.82 | 1.85 | 43.8M |
| 2024-10-30 | 1.82 | 1.84 | 1.80 | 1.82 | 35.0M |
| 2024-10-29 | 1.84 | 1.85 | 1.81 | 1.82 | 54.3M |
| 2024-10-28 | 1.82 | 1.84 | 1.81 | 1.84 | 47.7M |
| 2024-10-25 | 1.79 | 1.83 | 1.79 | 1.82 | 26.8M |
| 2024-10-24 | 1.81 | 1.81 | 1.78 | 1.79 | 27.8M |
| 2024-10-23 | 1.80 | 1.83 | 1.79 | 1.81 | 27.2M |
| 2024-10-22 | 1.78 | 1.81 | 1.77 | 1.80 | 33.4M |
| 2024-10-21 | 1.79 | 1.81 | 1.76 | 1.78 | 34.3M |
| 2024-10-18 | 1.69 | 1.82 | 1.69 | 1.76 | 46.3M |
| 2024-10-17 | 1.71 | 1.74 | 1.69 | 1.69 | 22.9M |
| 2024-10-16 | 1.70 | 1.74 | 1.69 | 1.71 | 44.1M |
| 2024-10-15 | 1.75 | 1.77 | 1.71 | 1.71 | 25.6M |
| 2024-10-14 | 1.71 | 1.76 | 1.69 | 1.75 | 33.7M |
| 2024-10-11 | 1.77 | 1.77 | 1.69 | 1.71 | 48.7M |
| 2024-10-10 | 1.80 | 1.84 | 1.76 | 1.78 | 62.7M |
| 2024-10-09 | 1.92 | 1.92 | 1.78 | 1.80 | 68.2M |
| 2024-10-08 | 2.04 | 2.04 | 1.86 | 1.94 | 105.0M |
| 2024-09-30 | 1.78 | 1.86 | 1.69 | 1.86 | 107.7M |
| 2024-09-27 | 1.58 | 1.70 | 1.58 | 1.69 | 18.3M |
| 2024-09-26 | 1.48 | 1.55 | 1.47 | 1.55 | 39.9M |
| 2024-09-25 | 1.48 | 1.52 | 1.48 | 1.48 | 33.7M |
| 2024-09-24 | 1.41 | 1.47 | 1.41 | 1.47 | 67.8M |
| 2024-09-23 | 1.40 | 1.42 | 1.40 | 1.40 | 23.1M |
| 2024-09-20 | 1.41 | 1.41 | 1.40 | 1.40 | 22.7M |
| 2024-09-19 | 1.40 | 1.43 | 1.39 | 1.42 | 33.2M |
| 2024-09-18 | 1.38 | 1.40 | 1.37 | 1.40 | 29.4M |
| 2024-09-13 | 1.41 | 1.41 | 1.39 | 1.39 | 23.6M |
| 2024-09-12 | 1.41 | 1.43 | 1.40 | 1.41 | 29.1M |
| 2024-09-11 | 1.40 | 1.42 | 1.40 | 1.41 | 23.0M |
| 2024-09-10 | 1.41 | 1.42 | 1.38 | 1.41 | 42.5M |
| 2024-09-09 | 1.42 | 1.42 | 1.40 | 1.41 | 33.3M |
| 2024-09-06 | 1.44 | 1.44 | 1.42 | 1.42 | 64.4M |
| 2024-09-05 | 1.43 | 1.45 | 1.43 | 1.44 | 40.8M |
| 2024-09-04 | 1.43 | 1.45 | 1.42 | 1.43 | 27.1M |
| 2024-09-03 | 1.42 | 1.44 | 1.42 | 1.44 | 25.3M |
| 2024-09-02 | 1.45 | 1.45 | 1.42 | 1.42 | 74.6M |
| 2024-08-30 | 1.42 | 1.47 | 1.42 | 1.45 | 56.6M |
| 2024-08-29 | 1.40 | 1.43 | 1.40 | 1.42 | 40.2M |
| 2024-08-28 | 1.40 | 1.41 | 1.40 | 1.40 | 80.6M |
| 2024-08-27 | 1.42 | 1.42 | 1.40 | 1.40 | 106.6M |
| 2024-08-26 | 1.42 | 1.42 | 1.41 | 1.42 | 19.0M |
| 2024-08-23 | 1.41 | 1.42 | 1.41 | 1.42 | 13.1M |
| 2024-08-22 | 1.43 | 1.44 | 1.41 | 1.42 | 36.7M |
| 2024-08-21 | 1.44 | 1.44 | 1.43 | 1.43 | 23.4M |
| 2024-08-20 | 1.46 | 1.47 | 1.43 | 1.44 | 44.2M |
| 2024-08-19 | 1.46 | 1.48 | 1.46 | 1.46 | 36.7M |
| 2024-08-16 | 1.47 | 1.47 | 1.46 | 1.46 | 21.8M |
| 2024-08-15 | 1.46 | 1.48 | 1.45 | 1.47 | 43.2M |
| 2024-08-14 | 1.47 | 1.48 | 1.46 | 1.46 | 35.9M |
| 2024-08-13 | 1.47 | 1.48 | 1.46 | 1.48 | 26.0M |
| 2024-08-12 | 1.47 | 1.48 | 1.47 | 1.47 | 30.2M |
| 2024-08-09 | 1.49 | 1.50 | 1.47 | 1.47 | 34.9M |
| 2024-08-08 | 1.47 | 1.50 | 1.47 | 1.48 | 40.1M |
| 2024-08-07 | 1.47 | 1.49 | 1.47 | 1.48 | 40.0M |
| 2024-08-06 | 1.47 | 1.49 | 1.47 | 1.48 | 36.5M |
| 2024-08-05 | 1.49 | 1.51 | 1.46 | 1.47 | 52.9M |
| 2024-08-02 | 1.51 | 1.52 | 1.49 | 1.50 | 26.5M |
| 2024-08-01 | 1.52 | 1.54 | 1.51 | 1.51 | 33.7M |
| 2024-07-31 | 1.47 | 1.53 | 1.46 | 1.53 | 57.4M |
| 2024-07-30 | 1.47 | 1.47 | 1.45 | 1.47 | 32.5M |
| 2024-07-29 | 1.47 | 1.48 | 1.47 | 1.47 | 17.5M |
| 2024-07-26 | 1.45 | 1.48 | 1.45 | 1.48 | 17.1M |
| 2024-07-25 | 1.45 | 1.47 | 1.45 | 1.45 | 27.2M |
| 2024-07-24 | 1.47 | 1.48 | 1.45 | 1.46 | 28.6M |
| 2024-07-23 | 1.51 | 1.52 | 1.47 | 1.48 | 27.9M |
| 2024-07-22 | 1.52 | 1.53 | 1.51 | 1.52 | 29.4M |
| 2024-07-19 | 1.51 | 1.53 | 1.51 | 1.52 | 36.8M |
| 2024-07-18 | 1.51 | 1.52 | 1.50 | 1.52 | 46.8M |
| 2024-07-17 | 1.53 | 1.53 | 1.51 | 1.51 | 12.7M |
| 2024-07-16 | 1.52 | 1.53 | 1.51 | 1.53 | 14.3M |
| 2024-07-15 | 1.53 | 1.53 | 1.52 | 1.52 | 25.9M |
| 2024-07-12 | 1.53 | 1.54 | 1.53 | 1.53 | 21.0M |
| 2024-07-11 | 1.53 | 1.54 | 1.52 | 1.54 | 29.1M |
| 2024-07-10 | 1.51 | 1.52 | 1.51 | 1.51 | 16.8M |
| 2024-07-09 | 1.49 | 1.52 | 1.48 | 1.52 | 48.0M |
| 2024-07-08 | 1.52 | 1.52 | 1.48 | 1.49 | 17.4M |
| 2024-07-05 | 1.50 | 1.52 | 1.49 | 1.52 | 32.5M |
| 2024-07-04 | 1.53 | 1.53 | 1.50 | 1.51 | 15.0M |
| 2024-07-03 | 1.53 | 1.54 | 1.52 | 1.53 | 23.3M |
| 2024-07-02 | 1.56 | 1.56 | 1.53 | 1.54 | 19.8M |
| 2024-07-01 | 1.54 | 1.56 | 1.53 | 1.56 | 22.4M |
| 2024-06-28 | 1.53 | 1.56 | 1.53 | 1.54 | 18.6M |
| 2024-06-27 | 1.55 | 1.56 | 1.53 | 1.53 | 26.0M |
| 2024-06-26 | 1.53 | 1.56 | 1.53 | 1.56 | 21.1M |
| 2024-06-25 | 1.55 | 1.56 | 1.53 | 1.54 | 20.1M |
| 2024-06-24 | 1.58 | 1.58 | 1.55 | 1.55 | 21.8M |
| 2024-06-21 | 1.58 | 1.59 | 1.58 | 1.58 | 24.0M |
| 2024-06-20 | 1.61 | 1.61 | 1.58 | 1.58 | 24.6M |
| 2024-06-19 | 1.62 | 1.62 | 1.60 | 1.60 | 58.8M |
| 2024-06-18 | 1.61 | 1.63 | 1.61 | 1.62 | 33.3M |
| 2024-06-17 | 1.62 | 1.62 | 1.61 | 1.61 | 22.4M |
| 2024-06-14 | 1.61 | 1.63 | 1.60 | 1.62 | 32.1M |
| 2024-06-13 | 1.62 | 1.62 | 1.61 | 1.61 | 31.2M |
| 2024-06-12 | 1.61 | 1.62 | 1.61 | 1.62 | 12.7M |
| 2024-06-11 | 1.61 | 1.62 | 1.60 | 1.62 | 21.1M |
| 2024-06-07 | 1.62 | 1.63 | 1.60 | 1.61 | 21.7M |
| 2024-06-06 | 1.63 | 1.64 | 1.61 | 1.62 | 24.5M |
| 2024-06-05 | 1.65 | 1.65 | 1.63 | 1.63 | 12.4M |
| 2024-06-04 | 1.63 | 1.65 | 1.62 | 1.65 | 28.6M |
| 2024-06-03 | 1.64 | 1.64 | 1.61 | 1.63 | 16.5M |
| 2024-05-31 | 1.64 | 1.65 | 1.64 | 1.64 | 16.7M |
| 2024-05-30 | 1.64 | 1.65 | 1.63 | 1.64 | 15.3M |
| 2024-05-29 | 1.64 | 1.65 | 1.64 | 1.64 | 23.2M |
| 2024-05-28 | 1.65 | 1.65 | 1.64 | 1.64 | 13.1M |
| 2024-05-27 | 1.65 | 1.65 | 1.63 | 1.65 | 14.0M |
| 2024-05-24 | 1.65 | 1.66 | 1.64 | 1.64 | 15.4M |
| 2024-05-23 | 1.68 | 1.68 | 1.65 | 1.65 | 24.5M |
| 2024-05-22 | 1.68 | 1.69 | 1.68 | 1.68 | 14.2M |
| 2024-05-21 | 1.70 | 1.70 | 1.68 | 1.69 | 13.0M |
| 2024-05-20 | 1.69 | 1.70 | 1.68 | 1.70 | 23.5M |
| 2024-05-17 | 1.67 | 1.69 | 1.66 | 1.69 | 17.0M |
| 2024-05-16 | 1.67 | 1.69 | 1.66 | 1.67 | 16.7M |
| 2024-05-15 | 1.69 | 1.69 | 1.67 | 1.67 | 24.6M |
| 2024-05-14 | 1.70 | 1.70 | 1.68 | 1.69 | 18.4M |
| 2024-05-13 | 1.69 | 1.70 | 1.68 | 1.69 | 61.9M |
| 2024-05-10 | 1.71 | 1.71 | 1.69 | 1.70 | 78.0M |
| 2024-05-09 | 1.68 | 1.71 | 1.68 | 1.71 | 29.9M |
| 2024-05-08 | 1.70 | 1.70 | 1.67 | 1.68 | 24.4M |
| 2024-05-07 | 1.69 | 1.70 | 1.69 | 1.70 | 19.5M |
| 2024-05-06 | 1.68 | 1.70 | 1.68 | 1.70 | 21.0M |
| 2024-04-30 | 1.68 | 1.68 | 1.67 | 1.67 | 29.0M |
| 2024-04-29 | 1.65 | 1.69 | 1.65 | 1.68 | 122.2M |
| 2024-04-26 | 1.62 | 1.65 | 1.62 | 1.65 | 41.9M |
| 2024-04-25 | 1.61 | 1.63 | 1.61 | 1.62 | 11.4M |
| 2024-04-24 | 1.60 | 1.62 | 1.59 | 1.62 | 13.5M |
| 2024-04-23 | 1.62 | 1.62 | 1.60 | 1.60 | 102.5M |
| 2024-04-22 | 1.63 | 1.64 | 1.61 | 1.62 | 104.1M |
| 2024-04-19 | 1.64 | 1.65 | 1.62 | 1.63 | 99.0M |
| 2024-04-18 | 1.63 | 1.66 | 1.62 | 1.64 | 145.6M |
| 2024-04-17 | 1.60 | 1.64 | 1.60 | 1.64 | 183.9M |
| 2024-04-16 | 1.63 | 1.64 | 1.59 | 1.59 | 227.9M |
| 2024-04-15 | 1.62 | 1.65 | 1.60 | 1.64 | 160.2M |
| 2024-04-12 | 1.63 | 1.64 | 1.62 | 1.62 | 179.5M |
| 2024-04-11 | 1.62 | 1.64 | 1.61 | 1.63 | 131.3M |
| 2024-04-10 | 1.64 | 1.64 | 1.61 | 1.62 | 86.7M |
| 2024-04-09 | 1.62 | 1.64 | 1.62 | 1.64 | 85.0M |
| 2024-04-08 | 1.64 | 1.65 | 1.62 | 1.63 | 68.3M |
| 2024-04-03 | 1.65 | 1.65 | 1.64 | 1.65 | 61.2M |
| 2024-04-02 | 1.65 | 1.66 | 1.64 | 1.65 | 99.8M |
| 2024-04-01 | 1.62 | 1.66 | 1.62 | 1.66 | 116.7M |
| 2024-03-29 | 1.60 | 1.63 | 1.60 | 1.62 | 77.9M |
| 2024-03-28 | 1.58 | 1.62 | 1.58 | 1.60 | 113.1M |
| 2024-03-27 | 1.62 | 1.62 | 1.58 | 1.58 | 76.6M |
| 2024-03-26 | 1.62 | 1.63 | 1.61 | 1.62 | 119.6M |
| 2024-03-25 | 1.65 | 1.66 | 1.62 | 1.63 | 111.3M |
| 2024-03-22 | 1.68 | 1.68 | 1.64 | 1.65 | 171.8M |
| 2024-03-21 | 1.68 | 1.70 | 1.67 | 1.68 | 202.7M |
| 2024-03-20 | 1.68 | 1.69 | 1.67 | 1.68 | 185.2M |
| 2024-03-19 | 1.70 | 1.70 | 1.68 | 1.68 | 91.6M |
| 2024-03-18 | 1.68 | 1.70 | 1.67 | 1.70 | 76.4M |
| 2024-03-15 | 1.65 | 1.68 | 1.64 | 1.68 | 77.3M |
| 2024-03-14 | 1.66 | 1.67 | 1.64 | 1.66 | 106.3M |
| 2024-03-13 | 1.66 | 1.68 | 1.65 | 1.66 | 72.1M |
| 2024-03-12 | 1.68 | 1.68 | 1.65 | 1.66 | 74.0M |
| 2024-03-11 | 1.64 | 1.67 | 1.64 | 1.67 | 55.2M |
| 2024-03-08 | 1.62 | 1.65 | 1.62 | 1.64 | 63.7M |
| 2024-03-07 | 1.64 | 1.65 | 1.62 | 1.62 | 103.7M |
| 2024-03-06 | 1.64 | 1.66 | 1.62 | 1.64 | 38.9M |
| 2024-03-05 | 1.65 | 1.65 | 1.63 | 1.64 | 29.1M |
| 2024-03-04 | 1.65 | 1.66 | 1.63 | 1.65 | 32.4M |
| 2024-03-01 | 1.64 | 1.66 | 1.63 | 1.65 | 53.9M |
| 2024-02-29 | 1.59 | 1.64 | 1.58 | 1.64 | 134.4M |
| 2024-02-28 | 1.63 | 1.65 | 1.59 | 1.59 | 48.3M |
| 2024-02-27 | 1.59 | 1.63 | 1.59 | 1.63 | 56.3M |
| 2024-02-26 | 1.59 | 1.61 | 1.58 | 1.59 | 64.5M |
| 2024-02-23 | 1.59 | 1.60 | 1.57 | 1.60 | 67.3M |
| 2024-02-22 | 1.58 | 1.59 | 1.57 | 1.59 | 87.3M |
| 2024-02-21 | 1.56 | 1.61 | 1.56 | 1.58 | 98.4M |
| 2024-02-20 | 1.57 | 1.58 | 1.56 | 1.58 | 34.1M |
| 2024-02-19 | 1.60 | 1.60 | 1.56 | 1.57 | 79.2M |
| 2024-02-08 | 1.60 | 1.65 | 1.57 | 1.58 | 72.2M |
| 2024-02-07 | 1.48 | 1.58 | 1.48 | 1.58 | 42.6M |
| 2024-02-06 | 1.37 | 1.49 | 1.36 | 1.48 | 39.3M |
| 2024-02-05 | 1.40 | 1.42 | 1.32 | 1.38 | 37.2M |
| 2024-02-02 | 1.43 | 1.46 | 1.36 | 1.41 | 28.4M |
| 2024-02-01 | 1.44 | 1.47 | 1.42 | 1.44 | 25.8M |
| 2024-01-31 | 1.48 | 1.49 | 1.44 | 1.44 | 25.2M |
| 2024-01-30 | 1.52 | 1.52 | 1.48 | 1.48 | 19.6M |
| 2024-01-29 | 1.55 | 1.55 | 1.52 | 1.52 | 17.3M |
| 2024-01-26 | 1.56 | 1.56 | 1.54 | 1.55 | 14.2M |
| 2024-01-25 | 1.52 | 1.56 | 1.51 | 1.56 | 20.6M |
| 2024-01-24 | 1.50 | 1.53 | 1.47 | 1.52 | 42.5M |
| 2024-01-23 | 1.47 | 1.50 | 1.45 | 1.50 | 27.3M |
| 2024-01-22 | 1.54 | 1.54 | 1.47 | 1.51 | 41.6M |
| 2024-01-19 | 1.55 | 1.56 | 1.54 | 1.54 | 29.0M |
| 2024-01-18 | 1.55 | 1.58 | 1.51 | 1.56 | 23.0M |
| 2024-01-17 | 1.59 | 1.59 | 1.55 | 1.56 | 26.3M |
| 2024-01-16 | 1.60 | 1.60 | 1.57 | 1.59 | 47.5M |
| 2024-01-15 | 1.59 | 1.61 | 1.59 | 1.60 | 21.3M |
| 2024-01-12 | 1.60 | 1.62 | 1.60 | 1.60 | 26.1M |
| 2024-01-11 | 1.58 | 1.61 | 1.58 | 1.60 | 57.9M |
| 2024-01-10 | 1.58 | 1.60 | 1.57 | 1.59 | 34.9M |
| 2024-01-09 | 1.59 | 1.60 | 1.58 | 1.59 | 41.5M |
| 2024-01-08 | 1.62 | 1.63 | 1.59 | 1.59 | 29.9M |
| 2024-01-05 | 1.65 | 1.65 | 1.62 | 1.63 | 37.6M |
| 2024-01-04 | 1.66 | 1.66 | 1.64 | 1.65 | 18.4M |
| 2024-01-03 | 1.66 | 1.67 | 1.65 | 1.66 | 18.9M |
| 2024-01-02 | 1.67 | 1.67 | 1.66 | 1.66 | 45.8M |