0.95
마지막 업데이트: 2024-08-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-08-01 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0M |
| 2024-07-31 | 1.00 | 1.10 | 0.90 | 0.95 | 3.1M |
| 2024-07-30 | 1.00 | 1.10 | 0.96 | 1.00 | 0.1M |
| 2024-07-29 | 1.00 | 1.10 | 0.90 | 1.00 | 0.2M |
| 2024-07-26 | 1.00 | 1.05 | 0.91 | 1.00 | 0.1M |
| 2024-07-25 | 1.03 | 1.05 | 0.95 | 1.00 | 0.5M |
| 2024-07-24 | 1.03 | 1.08 | 0.97 | 1.03 | 0.1M |
| 2024-07-23 | 1.03 | 1.10 | 0.95 | 1.03 | 2.1M |
| 2024-07-22 | 1.10 | 1.14 | 0.95 | 1.03 | 2.5M |
| 2024-07-19 | 1.05 | 1.20 | 0.96 | 1.10 | 0.0M |
| 2024-07-18 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-07-17 | 1.15 | 1.20 | 1.00 | 1.10 | 0.5M |
| 2024-07-16 | 1.15 | 1.13 | 1.10 | 1.15 | 0.1M |
| 2024-07-15 | 1.18 | 1.25 | 1.10 | 1.15 | 0.9M |
| 2024-07-12 | 1.18 | 1.20 | 1.14 | 1.18 | 0.2M |
| 2024-07-11 | 1.18 | 1.25 | 1.10 | 1.18 | 0.2M |
| 2024-07-10 | 1.18 | 1.25 | 1.10 | 1.18 | 0.3M |
| 2024-07-09 | 1.18 | 1.25 | 1.13 | 1.18 | 4.8M |
| 2024-07-08 | 1.20 | 1.25 | 1.10 | 1.18 | 1.7M |
| 2024-07-05 | 1.15 | 1.28 | 1.13 | 1.20 | 1.8M |
| 2024-07-04 | 1.15 | 1.20 | 1.10 | 1.15 | 0.3M |
| 2024-07-03 | 1.05 | 1.30 | 1.00 | 1.15 | 3.6M |
| 2024-07-02 | 1.23 | 1.30 | 0.77 | 1.05 | 9.2M |
| 2024-07-01 | 1.25 | 1.26 | 1.16 | 1.23 | 0.2M |
| 2024-06-28 | 1.30 | 1.40 | 1.13 | 1.23 | 3.4M |
| 2024-06-27 | 1.30 | 1.40 | 1.20 | 1.30 | 3.5M |
| 2024-06-26 | 1.13 | 1.60 | 1.05 | 1.30 | 12.4M |
| 2024-06-25 | 1.15 | 1.14 | 1.05 | 1.13 | 3.3M |
| 2024-06-24 | 1.23 | 1.30 | 1.10 | 1.15 | 1.9M |
| 2024-06-21 | 1.20 | 1.22 | 1.12 | 1.23 | 0.4M |
| 2024-06-20 | 1.25 | 1.30 | 1.20 | 1.20 | 0.5M |
| 2024-06-19 | 1.25 | 1.24 | 1.20 | 1.25 | 0.0M |
| 2024-06-18 | 1.25 | 1.30 | 1.20 | 1.25 | 0.0M |
| 2024-06-17 | 1.35 | 1.37 | 1.20 | 1.25 | 2.0M |
| 2024-06-14 | 1.35 | 1.40 | 1.30 | 1.35 | 0.6M |
| 2024-06-13 | 1.45 | 1.40 | 1.30 | 1.35 | 2.0M |
| 2024-06-12 | 1.45 | 1.50 | 1.44 | 1.45 | 0.1M |
| 2024-06-11 | 1.45 | 1.50 | 1.40 | 1.45 | 0.4M |
| 2024-06-10 | 1.45 | 1.49 | 1.40 | 1.45 | 3.3M |
| 2024-06-07 | 1.50 | 1.50 | 1.40 | 1.45 | 0.5M |
| 2024-06-06 | 1.50 | 1.55 | 1.45 | 1.50 | 0.0M |
| 2024-06-05 | 1.43 | 1.55 | 1.42 | 1.50 | 3.0M |
| 2024-06-04 | 1.48 | 1.50 | 1.30 | 1.43 | 4.2M |
| 2024-06-03 | 1.53 | 1.50 | 1.45 | 1.48 | 0.8M |
| 2024-05-31 | 1.65 | 1.65 | 1.50 | 1.53 | 3.3M |
| 2024-05-30 | 1.65 | 1.64 | 1.55 | 1.65 | 1.5M |
| 2024-05-29 | 1.63 | 1.69 | 1.55 | 1.65 | 3.6M |
| 2024-05-28 | 1.63 | 1.70 | 1.55 | 1.63 | 1.6M |
| 2024-05-24 | 1.53 | 1.70 | 1.54 | 1.63 | 2.4M |
| 2024-05-23 | 1.53 | 1.54 | 1.50 | 1.53 | 0.0M |
| 2024-05-22 | 1.55 | 1.60 | 1.50 | 1.53 | 0.3M |
| 2024-05-21 | 1.68 | 1.70 | 1.55 | 1.55 | 5.9M |
| 2024-05-20 | 1.78 | 1.80 | 1.60 | 1.68 | 5.8M |
| 2024-05-17 | 2.00 | 2.00 | 1.75 | 1.78 | 12.0M |
| 2024-05-16 | 2.08 | 2.05 | 1.90 | 2.00 | 1.3M |
| 2024-05-15 | 2.08 | 2.09 | 2.02 | 2.08 | 0.9M |
| 2024-05-14 | 2.00 | 2.08 | 1.96 | 2.08 | 4.6M |
| 2024-05-13 | 2.00 | 2.05 | 1.95 | 2.00 | 0.4M |
| 2024-05-10 | 1.93 | 2.05 | 1.87 | 2.00 | 3.6M |
| 2024-05-09 | 1.90 | 2.10 | 1.80 | 1.93 | 1.6M |
| 2024-05-08 | 2.15 | 2.20 | 1.65 | 1.90 | 8.4M |
| 2024-05-07 | 2.25 | 2.30 | 2.10 | 2.15 | 0.6M |
| 2024-05-03 | 2.30 | 2.34 | 2.20 | 2.25 | 1.0M |
| 2024-05-02 | 2.40 | 2.50 | 2.20 | 2.30 | 1.4M |
| 2024-05-01 | 2.60 | 2.89 | 2.26 | 2.40 | 8.5M |
| 2024-04-30 | 2.75 | 2.90 | 2.50 | 2.55 | 1.0M |
| 2024-04-29 | 2.80 | 2.90 | 2.60 | 2.75 | 0.3M |
| 2024-04-26 | 2.90 | 3.00 | 2.75 | 2.80 | 0.3M |
| 2024-04-25 | 2.95 | 3.00 | 2.80 | 2.90 | 0.5M |
| 2024-04-24 | 2.80 | 3.10 | 2.70 | 2.95 | 1.6M |
| 2024-04-23 | 2.50 | 2.90 | 2.46 | 2.80 | 3.0M |
| 2024-04-22 | 2.38 | 2.90 | 2.34 | 2.55 | 9.0M |
| 2024-04-19 | 2.35 | 2.50 | 2.20 | 2.35 | 0.3M |
| 2024-04-18 | 2.35 | 2.39 | 2.31 | 2.35 | 0.1M |
| 2024-04-17 | 2.25 | 2.50 | 2.20 | 2.35 | 2.7M |
| 2024-04-16 | 2.45 | 2.50 | 2.20 | 2.25 | 3.0M |
| 2024-04-15 | 2.60 | 2.70 | 2.40 | 2.45 | 0.6M |
| 2024-04-12 | 2.65 | 2.70 | 2.50 | 2.60 | 0.1M |
| 2024-04-11 | 2.65 | 2.70 | 2.60 | 2.65 | 0.2M |
| 2024-04-10 | 2.70 | 2.77 | 2.62 | 2.65 | 0.5M |
| 2024-04-09 | 2.65 | 2.90 | 2.60 | 2.70 | 2.4M |
| 2024-04-08 | 2.40 | 2.70 | 2.23 | 2.65 | 3.2M |
| 2024-04-05 | 2.50 | 2.60 | 2.30 | 2.40 | 2.0M |
| 2024-04-04 | 2.50 | 2.51 | 2.46 | 2.50 | 0.5M |
| 2024-04-03 | 2.55 | 2.60 | 2.40 | 2.50 | 1.6M |
| 2024-04-02 | 2.55 | 2.70 | 2.40 | 2.55 | 1.4M |
| 2024-03-28 | 2.70 | 2.80 | 2.50 | 2.55 | 1.8M |
| 2024-03-27 | 2.70 | 2.75 | 2.62 | 2.70 | 0.7M |
| 2024-03-26 | 2.95 | 2.98 | 2.60 | 2.70 | 2.0M |
| 2024-03-25 | 2.88 | 3.10 | 2.80 | 2.95 | 2.0M |
| 2024-03-22 | 2.70 | 3.00 | 2.73 | 2.88 | 1.6M |
| 2024-03-21 | 2.70 | 2.80 | 2.60 | 2.70 | 0.3M |
| 2024-03-20 | 2.70 | 2.79 | 2.66 | 2.70 | 0.5M |
| 2024-03-19 | 2.70 | 2.80 | 2.60 | 2.70 | 2.8M |
| 2024-03-18 | 2.60 | 2.80 | 2.60 | 2.70 | 3.2M |
| 2024-03-15 | 2.65 | 2.80 | 2.60 | 2.60 | 4.0M |
| 2024-03-14 | 2.75 | 2.80 | 2.60 | 2.65 | 1.1M |
| 2024-03-13 | 2.68 | 3.10 | 2.60 | 2.75 | 5.2M |
| 2024-03-12 | 2.65 | 2.75 | 2.62 | 2.68 | 1.7M |
| 2024-03-11 | 2.80 | 2.88 | 2.62 | 2.62 | 3.4M |
| 2024-03-08 | 2.70 | 2.85 | 2.72 | 2.80 | 2.0M |
| 2024-03-07 | 2.70 | 2.80 | 2.60 | 2.70 | 0.8M |
| 2024-03-06 | 2.65 | 2.75 | 2.63 | 2.70 | 1.4M |
| 2024-03-05 | 2.55 | 2.70 | 2.32 | 2.65 | 3.6M |
| 2024-03-04 | 2.90 | 3.07 | 2.60 | 2.55 | 5.3M |
| 2024-03-01 | 2.75 | 3.00 | 2.70 | 2.90 | 1.9M |
| 2024-02-29 | 2.90 | 3.00 | 2.72 | 2.75 | 0.8M |
| 2024-02-28 | 2.95 | 3.10 | 2.78 | 2.90 | 6.9M |
| 2024-02-27 | 3.20 | 3.30 | 2.90 | 2.95 | 1.4M |
| 2024-02-26 | 3.20 | 3.30 | 3.10 | 3.20 | 0.5M |
| 2024-02-23 | 3.30 | 3.40 | 3.20 | 3.20 | 0.7M |
| 2024-02-22 | 3.30 | 3.40 | 3.18 | 3.30 | 1.7M |
| 2024-02-21 | 3.30 | 3.40 | 3.20 | 3.30 | 0.4M |
| 2024-02-20 | 3.30 | 3.40 | 3.20 | 3.30 | 0.0M |
| 2024-02-19 | 3.30 | 3.34 | 3.20 | 3.30 | 0.2M |
| 2024-02-16 | 3.40 | 3.47 | 3.25 | 3.30 | 1.1M |
| 2024-02-15 | 3.40 | 3.47 | 3.30 | 3.40 | 0.5M |
| 2024-02-14 | 3.40 | 3.50 | 3.31 | 3.40 | 0.3M |
| 2024-02-13 | 3.60 | 3.60 | 3.36 | 3.40 | 0.5M |
| 2024-02-12 | 3.65 | 3.75 | 3.50 | 3.60 | 0.7M |
| 2024-02-09 | 3.40 | 3.90 | 3.31 | 3.65 | 5.1M |
| 2024-02-08 | 3.23 | 3.48 | 3.20 | 3.35 | 2.7M |
| 2024-02-07 | 3.33 | 3.45 | 3.22 | 3.30 | 4.0M |
| 2024-02-06 | 3.55 | 3.59 | 3.30 | 3.30 | 7.9M |
| 2024-02-05 | 4.15 | 4.20 | 3.55 | 3.55 | 14.5M |
| 2024-02-02 | 3.95 | 4.30 | 3.91 | 4.15 | 2.1M |
| 2024-02-01 | 3.90 | 4.20 | 3.80 | 3.95 | 3.5M |
| 2024-01-31 | 3.65 | 3.98 | 3.50 | 3.90 | 3.3M |
| 2024-01-30 | 3.35 | 3.90 | 3.30 | 3.75 | 6.9M |
| 2024-01-29 | 3.40 | 3.50 | 3.32 | 3.35 | 0.5M |
| 2024-01-26 | 3.40 | 3.43 | 3.33 | 3.40 | 0.6M |
| 2024-01-25 | 3.45 | 3.50 | 3.30 | 3.40 | 1.1M |
| 2024-01-24 | 3.50 | 3.54 | 3.40 | 3.50 | 2.0M |
| 2024-01-23 | 3.45 | 3.87 | 3.40 | 3.50 | 5.9M |
| 2024-01-22 | 3.55 | 3.65 | 3.33 | 3.45 | 2.0M |
| 2024-01-19 | 3.75 | 4.00 | 3.40 | 3.50 | 7.7M |
| 2024-01-18 | 3.85 | 3.90 | 3.60 | 3.75 | 3.4M |
| 2024-01-17 | 3.65 | 4.40 | 3.50 | 3.85 | 10.6M |
| 2024-01-16 | 3.85 | 4.00 | 3.50 | 3.65 | 1.5M |
| 2024-01-15 | 3.90 | 4.00 | 3.60 | 3.85 | 2.7M |
| 2024-01-12 | 3.90 | 4.10 | 3.50 | 3.85 | 3.2M |
| 2024-01-11 | 3.60 | 4.10 | 3.33 | 3.90 | 3.8M |
| 2024-01-10 | 3.35 | 3.70 | 3.20 | 3.60 | 2.3M |
| 2024-01-09 | 3.40 | 3.50 | 3.22 | 3.35 | 0.8M |
| 2024-01-08 | 3.35 | 3.50 | 3.10 | 3.40 | 1.0M |
| 2024-01-05 | 3.30 | 3.50 | 3.15 | 3.35 | 1.8M |
| 2024-01-04 | 3.35 | 3.50 | 3.10 | 3.30 | 0.2M |
| 2024-01-03 | 3.50 | 3.70 | 3.20 | 3.35 | 0.7M |
| 2024-01-02 | 3.35 | 4.00 | 3.20 | 3.64 | 1.4M |