2.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 2.08 | 2.08 | 2.08 | 2.08 | 752.3K |
| 09:35 | 2.08 | 2.08 | 2.08 | 2.08 | 2,475.2K |
| 09:40 | 2.08 | 2.08 | 2.07 | 2.08 | 344.2K |
| 09:45 | 2.07 | 2.08 | 2.07 | 2.08 | 16.8K |
| 09:50 | 2.08 | 2.08 | 2.07 | 2.07 | 104.3K |
| 09:55 | 2.07 | 2.07 | 2.06 | 2.06 | 127.4K |
| 10:00 | 2.06 | 2.06 | 2.06 | 2.06 | 401.7K |
| 10:05 | 2.06 | 2.06 | 2.06 | 2.06 | 30.0K |
| 10:10 | 2.06 | 2.06 | 2.05 | 2.06 | 275.2K |
| 10:15 | 2.06 | 2.06 | 2.05 | 2.05 | 961.0K |
| 10:20 | 2.05 | 2.05 | 2.05 | 2.05 | 608.0K |
| 10:25 | 2.05 | 2.05 | 2.05 | 2.05 | 137.6K |
| 10:30 | 2.05 | 2.05 | 2.04 | 2.04 | 132.2K |
| 10:35 | 2.04 | 2.05 | 2.04 | 2.05 | 154.3K |
| 10:40 | 2.05 | 2.05 | 2.04 | 2.05 | 80.6K |
| 10:45 | 2.05 | 2.05 | 2.05 | 2.05 | 256.8K |
| 10:50 | 2.05 | 2.05 | 2.05 | 2.05 | 403.0K |
| 10:55 | 2.05 | 2.05 | 2.05 | 2.05 | 132.1K |
| 11:00 | 2.05 | 2.05 | 2.05 | 2.05 | 67.6K |
| 11:05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.0K |
| 11:10 | 2.05 | 2.05 | 2.05 | 2.05 | 1.2K |
| 11:15 | 2.05 | 2.05 | 2.05 | 2.05 | 9.2K |
| 11:20 | 2.05 | 2.05 | 2.04 | 2.04 | 82.3K |
| 11:25 | 2.05 | 2.05 | 2.04 | 2.04 | 16.0K |
| 13:00 | 2.04 | 2.04 | 2.04 | 2.04 | 146.0K |
| 13:05 | 2.04 | 2.04 | 2.03 | 2.03 | 250.9K |
| 13:10 | 2.04 | 2.04 | 2.04 | 2.04 | 491.0K |
| 13:15 | 2.04 | 2.04 | 2.04 | 2.04 | 11.5K |
| 13:20 | 2.04 | 2.04 | 2.04 | 2.04 | 18.5K |
| 13:25 | 2.04 | 2.04 | 2.04 | 2.04 | 462.7K |
| 13:30 | 2.04 | 2.04 | 2.04 | 2.04 | 35.9K |
| 13:35 | 2.04 | 2.04 | 2.04 | 2.04 | 50.4K |
| 13:40 | 2.04 | 2.04 | 2.04 | 2.04 | 33.4K |
| 13:45 | 2.04 | 2.04 | 2.04 | 2.04 | 36.3K |
| 13:50 | 2.04 | 2.04 | 2.04 | 2.04 | 55.6K |
| 13:55 | 2.04 | 2.04 | 2.04 | 2.04 | 16.1K |
| 14:00 | 2.04 | 2.04 | 2.04 | 2.04 | 16.2K |
| 14:05 | 2.04 | 2.04 | 2.04 | 2.04 | 4.0K |
| 14:10 | 2.04 | 2.04 | 2.03 | 2.03 | 103.6K |
| 14:15 | 2.03 | 2.04 | 2.03 | 2.04 | 445.0K |
| 14:20 | 2.04 | 2.04 | 2.04 | 2.04 | 60.4K |
| 14:25 | 2.04 | 2.05 | 2.04 | 2.05 | 9.8K |
| 14:30 | 2.05 | 2.06 | 2.05 | 2.05 | 36.8K |
| 14:35 | 2.05 | 2.05 | 2.05 | 2.05 | 22.8K |
| 14:40 | 2.05 | 2.06 | 2.05 | 2.06 | 7.8K |
| 14:45 | 2.06 | 2.06 | 2.06 | 2.06 | 191.8K |
| 14:50 | 2.07 | 2.07 | 2.07 | 2.07 | 18.1K |
| 14:55 | 2.06 | 2.07 | 2.06 | 2.07 | 12.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.11 | 2.12 | 2.09 | 2.09 | 7.9M |
| 2025-09-25 | 2.11 | 2.12 | 2.11 | 2.11 | 8.5M |
| 2025-09-24 | 2.05 | 2.11 | 2.05 | 2.11 | 8.4M |
| 2025-09-23 | 2.08 | 2.08 | 2.03 | 2.07 | 10.1M |
| 2025-09-22 | 2.06 | 2.08 | 2.05 | 2.08 | 6.5M |
| 2025-09-19 | 2.07 | 2.08 | 2.05 | 2.06 | 11.8M |
| 2025-09-18 | 2.09 | 2.11 | 2.04 | 2.07 | 16.8M |
| 2025-09-17 | 2.06 | 2.09 | 2.06 | 2.09 | 7.9M |
| 2025-09-16 | 2.05 | 2.07 | 2.03 | 2.06 | 12.9M |
| 2025-09-15 | 2.05 | 2.06 | 2.05 | 2.06 | 6.0M |
| 2025-09-12 | 2.06 | 2.07 | 2.03 | 2.05 | 9.3M |
| 2025-09-11 | 1.99 | 2.05 | 1.98 | 2.05 | 10.5M |
| 2025-09-10 | 2.00 | 2.01 | 1.98 | 1.99 | 4.4M |
| 2025-09-09 | 2.00 | 2.01 | 1.98 | 2.00 | 4.4M |
| 2025-09-08 | 2.00 | 2.01 | 1.98 | 2.01 | 15.4M |
| 2025-09-05 | 1.92 | 1.99 | 1.92 | 1.99 | 17.2M |
| 2025-09-04 | 1.97 | 1.99 | 1.90 | 1.93 | 16.1M |
| 2025-09-03 | 2.00 | 2.01 | 1.97 | 1.97 | 8.0M |
| 2025-09-02 | 2.04 | 2.04 | 1.99 | 2.00 | 8.2M |
| 2025-09-01 | 2.03 | 2.04 | 2.02 | 2.04 | 7.6M |
| 2025-08-29 | 2.02 | 2.04 | 2.01 | 2.03 | 8.5M |
| 2025-08-28 | 1.97 | 2.02 | 1.96 | 2.01 | 17.8M |
| 2025-08-27 | 2.01 | 2.04 | 1.97 | 1.97 | 14.5M |
| 2025-08-26 | 2.00 | 2.02 | 1.99 | 2.00 | 9.9M |
| 2025-08-25 | 1.97 | 2.01 | 1.97 | 2.00 | 14.0M |
| 2025-08-22 | 1.94 | 1.97 | 1.93 | 1.96 | 8.4M |
| 2025-08-21 | 1.93 | 1.95 | 1.92 | 1.94 | 13.4M |
| 2025-08-20 | 1.91 | 1.94 | 1.90 | 1.93 | 7.7M |
| 2025-08-19 | 1.92 | 1.93 | 1.91 | 1.91 | 10.4M |
| 2025-08-18 | 1.89 | 1.93 | 1.89 | 1.92 | 18.8M |
| 2025-08-15 | 1.85 | 1.89 | 1.84 | 1.89 | 11.5M |
| 2025-08-14 | 1.88 | 1.88 | 1.84 | 1.85 | 10.0M |
| 2025-08-13 | 1.84 | 1.87 | 1.84 | 1.87 | 8.9M |
| 2025-08-12 | 1.83 | 1.84 | 1.83 | 1.84 | 6.5M |
| 2025-08-11 | 1.82 | 1.84 | 1.82 | 1.84 | 7.7M |
| 2025-08-08 | 1.82 | 1.83 | 1.81 | 1.82 | 4.5M |
| 2025-08-07 | 1.83 | 1.83 | 1.81 | 1.82 | 9.2M |
| 2025-08-06 | 1.81 | 1.83 | 1.80 | 1.83 | 4.6M |
| 2025-08-05 | 1.80 | 1.82 | 1.80 | 1.81 | 8.3M |
| 2025-08-04 | 1.78 | 1.80 | 1.78 | 1.80 | 11.7M |
| 2025-08-01 | 1.79 | 1.80 | 1.77 | 1.78 | 7.6M |
| 2025-07-31 | 1.80 | 1.81 | 1.78 | 1.79 | 12.2M |
| 2025-07-30 | 1.82 | 1.83 | 1.80 | 1.81 | 8.0M |
| 2025-07-29 | 1.81 | 1.83 | 1.80 | 1.83 | 13.8M |
| 2025-07-28 | 1.81 | 1.82 | 1.80 | 1.81 | 24.5M |
| 2025-07-25 | 1.81 | 1.81 | 1.80 | 1.81 | 13.2M |
| 2025-07-24 | 1.78 | 1.81 | 1.78 | 1.81 | 15.3M |
| 2025-07-23 | 1.79 | 1.80 | 1.78 | 1.78 | 12.3M |
| 2025-07-22 | 1.77 | 1.79 | 1.76 | 1.79 | 12.3M |
| 2025-07-21 | 1.75 | 1.77 | 1.75 | 1.77 | 22.6M |
| 2025-07-18 | 1.73 | 1.75 | 1.73 | 1.75 | 8.2M |
| 2025-07-17 | 1.72 | 1.75 | 1.72 | 1.75 | 9.6M |
| 2025-07-16 | 1.73 | 1.74 | 1.72 | 1.72 | 6.6M |
| 2025-07-15 | 1.73 | 1.74 | 1.71 | 1.73 | 7.3M |
| 2025-07-14 | 1.73 | 1.73 | 1.73 | 1.73 | 17.8M |
| 2025-07-11 | 1.72 | 1.74 | 1.71 | 1.73 | 11.7M |
| 2025-07-10 | 1.70 | 1.72 | 1.70 | 1.72 | 10.0M |
| 2025-07-09 | 1.71 | 1.72 | 1.70 | 1.71 | 8.1M |
| 2025-07-08 | 1.69 | 1.71 | 1.69 | 1.71 | 10.0M |
| 2025-07-07 | 1.69 | 1.69 | 1.69 | 1.69 | 5.4M |
| 2025-07-04 | 1.69 | 1.71 | 1.69 | 1.70 | 14.2M |
| 2025-07-03 | 1.69 | 1.70 | 1.69 | 1.69 | 12.9M |
| 2025-07-02 | 1.70 | 1.70 | 1.68 | 1.69 | 17.6M |
| 2025-07-01 | 1.69 | 1.70 | 1.68 | 1.70 | 20.8M |
| 2025-06-30 | 1.68 | 1.69 | 1.68 | 1.69 | 9.7M |
| 2025-06-27 | 1.68 | 1.69 | 1.67 | 1.68 | 15.4M |
| 2025-06-26 | 1.68 | 1.68 | 1.67 | 1.67 | 11.7M |
| 2025-06-25 | 1.65 | 1.68 | 1.65 | 1.68 | 12.1M |
| 2025-06-24 | 1.62 | 1.65 | 1.62 | 1.65 | 11.2M |
| 2025-06-23 | 1.61 | 1.63 | 1.61 | 1.62 | 10.7M |
| 2025-06-20 | 1.63 | 1.63 | 1.62 | 1.62 | 9.9M |
| 2025-06-19 | 1.64 | 1.64 | 1.62 | 1.63 | 9.2M |
| 2025-06-18 | 1.64 | 1.64 | 1.63 | 1.64 | 4.6M |
| 2025-06-17 | 1.65 | 1.65 | 1.64 | 1.64 | 8.8M |
| 2025-06-16 | 1.64 | 1.65 | 1.64 | 1.65 | 7.2M |
| 2025-06-13 | 1.65 | 1.65 | 1.63 | 1.64 | 10.7M |
| 2025-06-12 | 1.64 | 1.66 | 1.64 | 1.65 | 9.2M |
| 2025-06-11 | 1.64 | 1.66 | 1.64 | 1.65 | 14.2M |
| 2025-06-10 | 1.65 | 1.66 | 1.63 | 1.64 | 10.7M |
| 2025-06-09 | 1.64 | 1.66 | 1.64 | 1.65 | 11.8M |
| 2025-06-06 | 1.64 | 1.64 | 1.64 | 1.64 | 9.0M |
| 2025-06-05 | 1.63 | 1.64 | 1.63 | 1.64 | 15.1M |
| 2025-06-04 | 1.62 | 1.63 | 1.62 | 1.63 | 6.2M |
| 2025-06-03 | 1.61 | 1.62 | 1.61 | 1.62 | 9.6M |
| 2025-05-30 | 1.62 | 1.62 | 1.61 | 1.61 | 11.4M |
| 2025-05-29 | 1.60 | 1.63 | 1.60 | 1.62 | 6.4M |
| 2025-05-28 | 1.61 | 1.61 | 1.60 | 1.60 | 7.2M |
| 2025-05-27 | 1.61 | 1.61 | 1.60 | 1.61 | 6.8M |
| 2025-05-26 | 1.61 | 1.62 | 1.60 | 1.61 | 7.7M |
| 2025-05-23 | 1.62 | 1.63 | 1.60 | 1.60 | 8.4M |
| 2025-05-22 | 1.62 | 1.63 | 1.62 | 1.62 | 10.2M |
| 2025-05-21 | 1.63 | 1.63 | 1.62 | 1.63 | 6.6M |
| 2025-05-20 | 1.62 | 1.63 | 1.62 | 1.63 | 7.1M |
| 2025-05-19 | 1.62 | 1.62 | 1.61 | 1.62 | 7.2M |
| 2025-05-16 | 1.62 | 1.62 | 1.62 | 1.62 | 8.4M |
| 2025-05-15 | 1.65 | 1.65 | 1.62 | 1.62 | 6.9M |
| 2025-05-14 | 1.64 | 1.66 | 1.63 | 1.65 | 10.0M |
| 2025-05-13 | 1.66 | 1.66 | 1.63 | 1.64 | 5.8M |
| 2025-05-12 | 1.63 | 1.64 | 1.63 | 1.64 | 6.3M |
| 2025-05-09 | 1.63 | 1.63 | 1.61 | 1.62 | 8.8M |
| 2025-05-08 | 1.63 | 1.64 | 1.62 | 1.63 | 12.8M |
| 2025-05-07 | 1.63 | 1.65 | 1.62 | 1.63 | 15.0M |
| 2025-05-06 | 1.60 | 1.63 | 1.60 | 1.62 | 10.1M |
| 2025-04-30 | 1.59 | 1.60 | 1.59 | 1.59 | 9.1M |
| 2025-04-29 | 1.59 | 1.59 | 1.58 | 1.59 | 6.9M |
| 2025-04-28 | 1.58 | 1.59 | 1.58 | 1.59 | 7.9M |
| 2025-04-25 | 1.59 | 1.61 | 1.59 | 1.59 | 9.0M |
| 2025-04-24 | 1.60 | 1.60 | 1.58 | 1.59 | 8.4M |
| 2025-04-23 | 1.59 | 1.61 | 1.59 | 1.60 | 11.1M |
| 2025-04-22 | 1.60 | 1.60 | 1.59 | 1.59 | 7.9M |
| 2025-04-21 | 1.58 | 1.60 | 1.57 | 1.60 | 8.9M |
| 2025-04-18 | 1.57 | 1.58 | 1.57 | 1.58 | 8.3M |
| 2025-04-17 | 1.57 | 1.59 | 1.57 | 1.58 | 4.6M |
| 2025-04-16 | 1.58 | 1.58 | 1.56 | 1.57 | 8.7M |
| 2025-04-15 | 1.59 | 1.59 | 1.58 | 1.58 | 6.4M |
| 2025-04-14 | 1.59 | 1.60 | 1.59 | 1.59 | 11.4M |
| 2025-04-11 | 1.56 | 1.59 | 1.56 | 1.58 | 16.1M |
| 2025-04-10 | 1.55 | 1.59 | 1.55 | 1.57 | 13.8M |
| 2025-04-09 | 1.50 | 1.55 | 1.46 | 1.54 | 17.5M |
| 2025-04-08 | 1.50 | 1.52 | 1.49 | 1.50 | 19.4M |
| 2025-04-07 | 1.56 | 1.60 | 1.49 | 1.50 | 18.9M |
| 2025-04-03 | 1.67 | 1.67 | 1.65 | 1.66 | 8.7M |
| 2025-04-02 | 1.66 | 1.68 | 1.66 | 1.67 | 8.2M |
| 2025-04-01 | 1.66 | 1.68 | 1.66 | 1.67 | 9.8M |
| 2025-03-31 | 1.67 | 1.67 | 1.64 | 1.66 | 14.3M |
| 2025-03-28 | 1.69 | 1.69 | 1.67 | 1.67 | 8.2M |
| 2025-03-27 | 1.68 | 1.70 | 1.67 | 1.69 | 13.9M |
| 2025-03-26 | 1.68 | 1.69 | 1.68 | 1.69 | 14.2M |
| 2025-03-25 | 1.69 | 1.69 | 1.68 | 1.68 | 12.4M |
| 2025-03-24 | 1.69 | 1.69 | 1.67 | 1.69 | 17.8M |
| 2025-03-21 | 1.72 | 1.72 | 1.68 | 1.69 | 11.8M |
| 2025-03-20 | 1.72 | 1.73 | 1.72 | 1.72 | 8.3M |
| 2025-03-19 | 1.73 | 1.73 | 1.72 | 1.73 | 12.8M |
| 2025-03-18 | 1.74 | 1.75 | 1.73 | 1.73 | 12.1M |
| 2025-03-17 | 1.73 | 1.73 | 1.72 | 1.73 | 22.5M |
| 2025-03-14 | 1.70 | 1.73 | 1.69 | 1.73 | 17.7M |
| 2025-03-13 | 1.71 | 1.71 | 1.68 | 1.70 | 11.3M |
| 2025-03-12 | 1.71 | 1.73 | 1.71 | 1.71 | 14.6M |
| 2025-03-11 | 1.69 | 1.71 | 1.68 | 1.71 | 9.8M |
| 2025-03-10 | 1.70 | 1.71 | 1.69 | 1.70 | 16.5M |
| 2025-03-07 | 1.70 | 1.72 | 1.70 | 1.70 | 20.8M |
| 2025-03-06 | 1.68 | 1.72 | 1.68 | 1.71 | 16.8M |
| 2025-03-05 | 1.68 | 1.69 | 1.66 | 1.68 | 15.9M |
| 2025-03-04 | 1.66 | 1.68 | 1.65 | 1.68 | 7.7M |
| 2025-03-03 | 1.66 | 1.69 | 1.66 | 1.66 | 12.1M |
| 2025-02-28 | 1.70 | 1.70 | 1.66 | 1.66 | 22.3M |
| 2025-02-27 | 1.71 | 1.71 | 1.68 | 1.70 | 11.4M |
| 2025-02-26 | 1.69 | 1.72 | 1.69 | 1.71 | 16.4M |
| 2025-02-25 | 1.69 | 1.71 | 1.68 | 1.69 | 20.3M |
| 2025-02-24 | 1.71 | 1.72 | 1.70 | 1.70 | 34.8M |
| 2025-02-21 | 1.68 | 1.71 | 1.68 | 1.71 | 22.5M |
| 2025-02-20 | 1.68 | 1.69 | 1.67 | 1.68 | 19.0M |
| 2025-02-19 | 1.65 | 1.68 | 1.65 | 1.68 | 15.5M |
| 2025-02-18 | 1.68 | 1.68 | 1.64 | 1.65 | 10.5M |
| 2025-02-17 | 1.69 | 1.69 | 1.67 | 1.68 | 15.7M |
| 2025-02-14 | 1.67 | 1.68 | 1.66 | 1.68 | 14.6M |
| 2025-02-13 | 1.67 | 1.68 | 1.66 | 1.67 | 19.8M |
| 2025-02-12 | 1.65 | 1.68 | 1.65 | 1.67 | 16.4M |
| 2025-02-11 | 1.66 | 1.66 | 1.65 | 1.66 | 13.6M |
| 2025-02-10 | 1.65 | 1.67 | 1.65 | 1.66 | 26.8M |
| 2025-02-07 | 1.62 | 1.67 | 1.62 | 1.65 | 21.9M |
| 2025-02-06 | 1.59 | 1.63 | 1.58 | 1.62 | 15.5M |
| 2025-02-05 | 1.59 | 1.60 | 1.58 | 1.59 | 10.3M |
| 2025-01-27 | 1.61 | 1.61 | 1.58 | 1.59 | 19.8M |
| 2025-01-24 | 1.58 | 1.60 | 1.58 | 1.60 | 14.8M |
| 2025-01-23 | 1.59 | 1.62 | 1.57 | 1.58 | 16.3M |
| 2025-01-22 | 1.59 | 1.59 | 1.57 | 1.59 | 11.5M |
| 2025-01-21 | 1.59 | 1.60 | 1.57 | 1.59 | 12.8M |
| 2025-01-20 | 1.58 | 1.60 | 1.58 | 1.58 | 17.3M |
| 2025-01-17 | 1.56 | 1.59 | 1.56 | 1.58 | 9.4M |
| 2025-01-16 | 1.56 | 1.59 | 1.56 | 1.57 | 10.9M |
| 2025-01-15 | 1.57 | 1.57 | 1.56 | 1.56 | 14.1M |
| 2025-01-14 | 1.53 | 1.58 | 1.52 | 1.57 | 18.7M |
| 2025-01-13 | 1.51 | 1.53 | 1.50 | 1.52 | 7.0M |
| 2025-01-10 | 1.54 | 1.55 | 1.52 | 1.52 | 8.4M |
| 2025-01-09 | 1.54 | 1.55 | 1.54 | 1.54 | 13.1M |
| 2025-01-08 | 1.54 | 1.55 | 1.50 | 1.54 | 14.7M |
| 2025-01-07 | 1.54 | 1.55 | 1.53 | 1.55 | 10.5M |
| 2025-01-06 | 1.53 | 1.55 | 1.52 | 1.53 | 20.9M |
| 2025-01-03 | 1.58 | 1.58 | 1.53 | 1.54 | 22.5M |
| 2025-01-02 | 1.62 | 1.62 | 1.56 | 1.59 | 24.6M |