0.69
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.75 | 0.80 | 0.69 | 0.69 | 3.7M |
| 2025-09-25 | 0.78 | 0.80 | 0.70 | 0.73 | 17.5M |
| 2025-09-24 | 0.70 | 0.80 | 0.65 | 0.78 | 31.6M |
| 2025-09-23 | 0.73 | 0.75 | 0.65 | 0.75 | 18.8M |
| 2025-09-22 | 0.75 | 0.80 | 0.70 | 0.72 | 11.3M |
| 2025-09-19 | 0.70 | 0.85 | 0.70 | 0.75 | 32.4M |
| 2025-09-18 | 0.70 | 0.82 | 0.65 | 0.70 | 27.7M |
| 2025-09-17 | 0.88 | 0.95 | 0.75 | 0.75 | 33.6M |
| 2025-09-16 | 0.70 | 1.05 | 0.70 | 0.88 | 97.0M |
| 2025-08-03 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0M |
| 2025-08-01 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0M |
| 2025-07-31 | 0.88 | 0.85 | 0.64 | 0.78 | 173.8M |
| 2025-07-30 | 0.99 | 1.05 | 0.95 | 1.03 | 20.1M |
| 2025-07-29 | 1.03 | 1.05 | 1.00 | 1.01 | 7.4M |
| 2025-07-28 | 1.05 | 1.08 | 1.02 | 1.03 | 15.8M |
| 2025-07-25 | 1.08 | 1.10 | 1.03 | 1.05 | 12.1M |
| 2025-07-24 | 1.08 | 1.10 | 1.05 | 1.08 | 17.5M |
| 2025-07-23 | 1.13 | 1.14 | 1.00 | 1.08 | 33.6M |
| 2025-07-22 | 1.15 | 1.20 | 1.10 | 1.13 | 8.3M |
| 2025-07-21 | 1.13 | 1.20 | 1.10 | 1.15 | 17.1M |
| 2025-07-18 | 1.23 | 1.21 | 1.05 | 1.12 | 74.3M |
| 2025-07-17 | 1.28 | 1.30 | 1.20 | 1.28 | 13.2M |
| 2025-07-16 | 1.23 | 1.30 | 1.22 | 1.28 | 12.2M |
| 2025-07-15 | 1.35 | 1.37 | 1.20 | 1.23 | 22.1M |
| 2025-07-14 | 1.24 | 1.37 | 1.24 | 1.35 | 36.4M |
| 2025-07-11 | 1.23 | 1.29 | 1.20 | 1.24 | 9.5M |
| 2025-07-10 | 1.33 | 1.37 | 1.20 | 1.25 | 24.3M |
| 2025-07-09 | 1.25 | 1.35 | 1.20 | 1.33 | 70.4M |
| 2025-07-08 | 1.23 | 1.25 | 1.20 | 1.23 | 4.3M |
| 2025-07-07 | 1.23 | 1.25 | 1.10 | 1.23 | 47.1M |
| 2025-07-04 | 1.40 | 1.50 | 1.35 | 1.38 | 9.0M |
| 2025-07-03 | 1.30 | 1.50 | 1.25 | 1.40 | 11.9M |
| 2025-07-02 | 1.33 | 1.40 | 1.25 | 1.30 | 3.1M |
| 2025-07-01 | 1.40 | 1.45 | 1.25 | 1.38 | 5.3M |
| 2025-06-30 | 1.23 | 1.50 | 1.20 | 1.40 | 34.8M |
| 2025-06-27 | 1.23 | 1.25 | 1.20 | 1.23 | 5.8M |
| 2025-06-26 | 1.33 | 1.35 | 1.20 | 1.23 | 14.6M |
| 2025-06-25 | 1.73 | 1.70 | 1.20 | 1.35 | 72.5M |
| 2025-06-24 | 1.15 | 1.20 | 1.10 | 1.13 | 14.4M |
| 2025-06-23 | 1.15 | 1.20 | 1.10 | 1.20 | 16.2M |
| 2025-06-20 | 1.20 | 1.25 | 1.13 | 1.15 | 11.7M |
| 2025-06-19 | 1.20 | 1.25 | 1.15 | 1.20 | 7.6M |
| 2025-06-18 | 1.23 | 1.25 | 1.15 | 1.20 | 7.7M |
| 2025-06-17 | 1.30 | 1.28 | 1.20 | 1.23 | 10.2M |
| 2025-06-16 | 1.30 | 1.30 | 1.25 | 1.30 | 4.0M |
| 2025-06-13 | 1.28 | 1.31 | 1.25 | 1.30 | 7.0M |
| 2025-06-12 | 1.35 | 1.40 | 1.25 | 1.30 | 7.4M |
| 2025-06-11 | 1.28 | 1.37 | 1.25 | 1.29 | 6.7M |
| 2025-06-10 | 1.28 | 1.30 | 1.25 | 1.28 | 8.9M |
| 2025-06-09 | 1.30 | 1.35 | 1.25 | 1.28 | 6.2M |
| 2025-06-06 | 1.33 | 1.35 | 1.25 | 1.30 | 4.2M |
| 2025-06-05 | 1.25 | 1.35 | 1.20 | 1.33 | 11.2M |
| 2025-06-04 | 1.30 | 1.31 | 1.20 | 1.25 | 6.2M |
| 2025-06-03 | 1.30 | 1.35 | 1.25 | 1.30 | 4.3M |
| 2025-06-02 | 1.28 | 1.35 | 1.25 | 1.30 | 5.9M |
| 2025-05-30 | 1.25 | 1.35 | 1.24 | 1.28 | 10.0M |
| 2025-05-29 | 1.25 | 1.30 | 1.20 | 1.25 | 8.3M |
| 2025-05-28 | 1.28 | 1.35 | 1.20 | 1.25 | 5.3M |
| 2025-05-27 | 1.35 | 1.40 | 1.20 | 1.28 | 11.2M |
| 2025-05-23 | 1.38 | 1.45 | 1.30 | 1.35 | 5.4M |
| 2025-05-22 | 1.35 | 1.50 | 1.30 | 1.38 | 19.3M |
| 2025-05-21 | 1.25 | 1.35 | 1.20 | 1.33 | 11.9M |
| 2025-05-20 | 1.25 | 1.29 | 1.20 | 1.25 | 6.3M |
| 2025-05-19 | 1.25 | 1.30 | 1.21 | 1.21 | 5.9M |
| 2025-05-16 | 1.30 | 1.32 | 1.20 | 1.25 | 13.6M |
| 2025-05-15 | 1.35 | 1.37 | 1.24 | 1.30 | 9.1M |
| 2025-05-14 | 1.38 | 1.55 | 1.31 | 1.35 | 29.8M |
| 2025-05-13 | 1.18 | 1.40 | 1.15 | 1.38 | 24.5M |
| 2025-05-12 | 1.18 | 1.24 | 1.11 | 1.18 | 18.7M |
| 2025-05-09 | 1.20 | 1.21 | 1.15 | 1.18 | 7.5M |
| 2025-05-08 | 1.20 | 1.25 | 1.15 | 1.20 | 2.9M |
| 2025-05-07 | 1.20 | 1.25 | 1.15 | 1.20 | 5.6M |
| 2025-05-06 | 1.20 | 1.25 | 1.15 | 1.20 | 5.9M |
| 2025-05-02 | 1.20 | 1.25 | 1.15 | 1.20 | 9.8M |
| 2025-05-01 | 1.20 | 1.25 | 1.15 | 1.20 | 2.6M |
| 2025-04-30 | 1.13 | 1.40 | 1.10 | 1.15 | 25.5M |
| 2025-04-29 | 1.18 | 1.19 | 1.10 | 1.13 | 11.6M |
| 2025-04-28 | 1.25 | 1.28 | 1.10 | 1.18 | 21.6M |
| 2025-04-25 | 1.35 | 1.35 | 1.25 | 1.32 | 15.6M |
| 2025-04-24 | 1.35 | 1.38 | 1.30 | 1.35 | 8.1M |
| 2025-04-23 | 1.30 | 1.39 | 1.26 | 1.31 | 18.3M |
| 2025-04-22 | 1.30 | 1.35 | 1.25 | 1.30 | 6.7M |
| 2025-04-17 | 1.35 | 1.36 | 1.25 | 1.30 | 10.1M |
| 2025-04-16 | 1.35 | 1.40 | 1.26 | 1.35 | 11.2M |
| 2025-04-15 | 1.40 | 1.45 | 1.30 | 1.35 | 5.4M |
| 2025-04-14 | 1.40 | 1.45 | 1.35 | 1.40 | 15.9M |
| 2025-04-11 | 1.45 | 1.50 | 1.35 | 1.40 | 5.1M |
| 2025-04-10 | 1.45 | 1.50 | 1.40 | 1.40 | 7.3M |
| 2025-04-09 | 1.35 | 1.45 | 1.30 | 1.42 | 6.0M |
| 2025-04-08 | 1.45 | 1.50 | 1.40 | 1.44 | 4.8M |
| 2025-04-07 | 1.43 | 1.47 | 1.35 | 1.45 | 19.9M |
| 2025-04-04 | 1.40 | 1.55 | 1.22 | 1.44 | 34.9M |
| 2025-04-03 | 1.35 | 1.42 | 1.36 | 1.40 | 13.2M |
| 2025-04-02 | 1.43 | 1.50 | 1.35 | 1.44 | 25.5M |
| 2025-04-01 | 1.48 | 1.50 | 1.40 | 1.44 | 19.0M |
| 2025-03-31 | 1.60 | 1.65 | 1.46 | 1.48 | 22.8M |
| 2025-03-28 | 1.78 | 1.84 | 1.55 | 1.60 | 28.1M |
| 2025-03-27 | 2.08 | 2.15 | 1.55 | 1.78 | 78.9M |
| 2025-03-26 | 2.15 | 2.35 | 1.79 | 1.98 | 58.7M |
| 2025-03-25 | 1.83 | 2.40 | 1.80 | 2.13 | 54.7M |
| 2025-03-24 | 1.55 | 2.00 | 1.55 | 1.81 | 56.1M |
| 2025-03-21 | 1.49 | 1.59 | 1.46 | 1.55 | 8.9M |
| 2025-03-20 | 1.48 | 1.55 | 1.46 | 1.49 | 17.6M |
| 2025-03-19 | 1.46 | 1.57 | 1.45 | 1.48 | 9.3M |
| 2025-03-18 | 1.43 | 1.57 | 1.41 | 1.46 | 19.8M |
| 2025-03-17 | 1.53 | 1.55 | 1.42 | 1.45 | 20.8M |
| 2025-03-14 | 1.59 | 1.60 | 1.51 | 1.53 | 13.9M |
| 2025-03-13 | 1.56 | 1.64 | 1.55 | 1.59 | 9.4M |
| 2025-03-12 | 1.57 | 1.59 | 1.55 | 1.56 | 3.2M |
| 2025-03-11 | 1.61 | 1.62 | 1.55 | 1.57 | 7.1M |
| 2025-03-10 | 1.63 | 1.65 | 1.60 | 1.61 | 13.7M |
| 2025-03-07 | 1.66 | 1.64 | 1.62 | 1.64 | 4.2M |
| 2025-03-06 | 1.68 | 1.69 | 1.62 | 1.66 | 7.1M |
| 2025-03-05 | 1.68 | 1.75 | 1.65 | 1.68 | 12.2M |
| 2025-03-04 | 1.80 | 1.80 | 1.65 | 1.68 | 9.5M |
| 2025-03-03 | 1.73 | 2.00 | 1.70 | 1.80 | 27.0M |
| 2025-02-28 | 1.67 | 1.79 | 1.64 | 1.73 | 9.3M |
| 2025-02-27 | 1.54 | 1.76 | 1.53 | 1.68 | 19.2M |
| 2025-02-26 | 1.58 | 1.59 | 1.53 | 1.54 | 5.1M |
| 2025-02-25 | 1.57 | 1.60 | 1.54 | 1.58 | 10.3M |
| 2025-02-24 | 1.58 | 1.68 | 1.55 | 1.57 | 18.0M |
| 2025-02-21 | 1.59 | 1.60 | 1.55 | 1.58 | 10.7M |
| 2025-02-20 | 1.60 | 1.62 | 1.55 | 1.59 | 10.4M |
| 2025-02-19 | 1.68 | 1.70 | 1.60 | 1.62 | 10.0M |
| 2025-02-18 | 1.69 | 1.70 | 1.65 | 1.68 | 2.6M |
| 2025-02-17 | 1.68 | 1.73 | 1.65 | 1.69 | 10.2M |
| 2025-02-14 | 1.70 | 1.70 | 1.65 | 1.68 | 4.2M |
| 2025-02-13 | 1.72 | 1.73 | 1.67 | 1.70 | 5.8M |
| 2025-02-12 | 1.73 | 1.80 | 1.68 | 1.72 | 7.1M |
| 2025-02-11 | 1.76 | 1.80 | 1.70 | 1.75 | 11.3M |
| 2025-02-10 | 1.65 | 1.80 | 1.63 | 1.76 | 33.3M |
| 2025-02-07 | 1.63 | 1.68 | 1.55 | 1.65 | 28.3M |
| 2025-02-06 | 1.70 | 1.80 | 1.60 | 1.63 | 39.2M |
| 2025-02-05 | 1.81 | 1.85 | 1.68 | 1.70 | 22.4M |
| 2025-02-04 | 1.74 | 1.82 | 1.70 | 1.81 | 19.4M |
| 2025-02-03 | 1.83 | 1.85 | 1.65 | 1.72 | 32.8M |
| 2025-01-31 | 1.85 | 1.90 | 1.80 | 1.83 | 10.0M |
| 2025-01-30 | 1.95 | 2.00 | 1.83 | 1.85 | 12.8M |
| 2025-01-29 | 1.90 | 2.02 | 1.85 | 1.95 | 15.5M |
| 2025-01-28 | 2.00 | 2.01 | 1.80 | 1.95 | 34.5M |
| 2025-01-27 | 2.13 | 2.12 | 1.95 | 2.00 | 16.0M |
| 2025-01-24 | 2.08 | 2.20 | 2.05 | 2.13 | 22.6M |
| 2025-01-23 | 2.18 | 2.19 | 2.02 | 2.08 | 14.1M |
| 2025-01-22 | 1.98 | 2.20 | 1.90 | 2.18 | 40.0M |
| 2025-01-21 | 2.08 | 2.10 | 1.90 | 1.98 | 31.1M |
| 2025-01-20 | 2.10 | 2.27 | 2.05 | 2.08 | 39.1M |
| 2025-01-17 | 2.25 | 2.35 | 2.05 | 2.15 | 51.9M |
| 2025-01-16 | 2.00 | 2.40 | 1.95 | 2.30 | 75.5M |
| 2025-01-15 | 2.05 | 2.10 | 1.91 | 1.97 | 59.3M |
| 2025-01-14 | 1.90 | 2.30 | 1.83 | 2.00 | 175.8M |
| 2025-01-13 | 2.68 | 2.80 | 2.40 | 2.74 | 40.3M |
| 2025-01-10 | 3.03 | 3.10 | 2.60 | 2.69 | 42.4M |
| 2025-01-09 | 3.10 | 3.20 | 2.91 | 3.05 | 21.3M |
| 2025-01-08 | 3.00 | 3.20 | 2.60 | 3.10 | 48.9M |
| 2025-01-07 | 3.33 | 3.40 | 2.90 | 2.95 | 40.9M |
| 2025-01-06 | 3.33 | 3.65 | 3.20 | 3.30 | 71.8M |
| 2025-01-03 | 2.88 | 3.49 | 2.80 | 3.30 | 117.0M |
| 2025-01-02 | 2.80 | 2.90 | 2.50 | 2.90 | 71.4M |