2.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.09 | 3.14 | 2.87 | 2.92 | 0.0M |
| 2025-09-25 | 2.85 | 3.09 | 2.84 | 3.00 | 0.0M |
| 2025-09-24 | 3.12 | 3.12 | 2.84 | 2.97 | 0.0M |
| 2025-09-23 | 3.16 | 3.16 | 2.95 | 2.98 | 0.0M |
| 2025-09-22 | 3.13 | 3.13 | 2.99 | 3.10 | 0.0M |
| 2025-09-19 | 2.99 | 3.06 | 2.86 | 2.99 | 0.0M |
| 2025-09-18 | 2.96 | 2.99 | 2.81 | 2.99 | 0.0M |
| 2025-09-17 | 2.90 | 2.99 | 2.81 | 2.94 | 0.0M |
| 2025-09-16 | 2.84 | 2.97 | 2.71 | 2.90 | 0.0M |
| 2025-09-15 | 2.97 | 3.03 | 2.83 | 2.84 | 0.0M |
| 2025-09-12 | 2.99 | 2.99 | 2.82 | 2.97 | 0.0M |
| 2025-09-11 | 3.16 | 3.16 | 2.89 | 2.89 | 0.0M |
| 2025-09-10 | 3.22 | 3.30 | 3.01 | 3.04 | 0.0M |
| 2025-09-09 | 3.22 | 3.22 | 2.92 | 3.16 | 0.0M |
| 2025-09-08 | 3.10 | 3.10 | 2.85 | 3.07 | 0.1M |
| 2025-09-05 | 3.15 | 3.15 | 2.89 | 2.97 | 0.0M |
| 2025-09-04 | 3.15 | 3.15 | 2.88 | 3.02 | 0.0M |
| 2025-09-03 | 3.18 | 3.18 | 3.01 | 3.01 | 0.0M |
| 2025-09-02 | 3.11 | 3.15 | 2.86 | 3.03 | 0.0M |
| 2025-09-01 | 3.16 | 3.16 | 3.00 | 3.00 | 0.0M |
| 2025-08-29 | 3.09 | 3.15 | 3.09 | 3.15 | 0.0M |
| 2025-08-28 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
| 2025-08-26 | 2.97 | 3.09 | 2.97 | 3.09 | 0.0M |
| 2025-08-25 | 3.02 | 3.03 | 3.02 | 3.03 | 0.0M |
| 2025-08-22 | 3.02 | 3.08 | 3.02 | 3.08 | 0.0M |
| 2025-08-21 | 2.96 | 3.02 | 2.96 | 3.02 | 0.0M |
| 2025-08-20 | 3.02 | 3.02 | 2.97 | 3.02 | 0.0M |
| 2025-08-19 | 3.10 | 3.10 | 3.02 | 3.02 | 0.0M |
| 2025-08-18 | 3.09 | 3.09 | 3.04 | 3.04 | 0.0M |
| 2025-08-14 | 3.12 | 3.12 | 3.10 | 3.10 | 0.0M |
| 2025-08-13 | 3.12 | 3.12 | 3.07 | 3.07 | 0.0M |
| 2025-08-12 | 3.13 | 3.13 | 3.12 | 3.13 | 0.0M |
| 2025-08-11 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2025-08-08 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0M |
| 2025-08-07 | 2.95 | 3.07 | 2.95 | 3.07 | 0.0M |
| 2025-08-06 | 2.91 | 3.01 | 2.91 | 3.01 | 0.1M |
| 2025-08-05 | 2.86 | 2.96 | 2.86 | 2.96 | 0.1M |
| 2025-08-04 | 2.90 | 2.91 | 2.90 | 2.91 | 0.0M |
| 2025-08-01 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0M |
| 2025-07-31 | 3.13 | 3.13 | 3.01 | 3.01 | 0.0M |
| 2025-07-30 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2025-07-29 | 3.13 | 3.19 | 3.13 | 3.13 | 0.1M |
| 2025-07-28 | 3.19 | 3.19 | 3.13 | 3.19 | 0.0M |
| 2025-07-25 | 3.20 | 3.20 | 3.08 | 3.19 | 0.0M |
| 2025-07-24 | 3.02 | 3.14 | 3.02 | 3.14 | 0.1M |
| 2025-07-23 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2025-07-22 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2025-07-21 | 3.52 | 3.52 | 3.20 | 3.20 | 0.1M |
| 2025-07-18 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2025-07-17 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2025-07-16 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2025-07-15 | 2.90 | 2.91 | 2.84 | 2.91 | 0.0M |
| 2025-07-14 | 2.66 | 2.92 | 2.66 | 2.78 | 0.2M |
| 2025-07-11 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0M |
| 2025-07-10 | 3.23 | 3.23 | 2.93 | 2.93 | 0.1M |
| 2025-07-09 | 3.08 | 3.08 | 3.07 | 3.08 | 0.0M |
| 2025-07-08 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2025-07-07 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0M |
| 2025-07-04 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2025-07-03 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2025-07-02 | 3.63 | 3.63 | 3.59 | 3.59 | 0.0M |
| 2025-07-01 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2025-06-30 | 3.82 | 3.82 | 3.63 | 3.63 | 0.0M |
| 2025-06-27 | 4.01 | 4.01 | 3.82 | 3.82 | 0.0M |
| 2025-06-26 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2025-06-25 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0M |
| 2025-06-24 | 4.70 | 4.75 | 4.70 | 4.70 | 0.1M |
| 2025-06-23 | 5.21 | 5.22 | 5.21 | 5.22 | 0.0M |
| 2025-06-20 | 5.28 | 5.45 | 5.28 | 5.45 | 0.0M |
| 2025-06-19 | 4.89 | 5.31 | 4.89 | 5.30 | 0.0M |
| 2025-06-18 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2025-06-17 | 5.30 | 5.30 | 5.15 | 5.15 | 0.0M |
| 2025-06-16 | 5.42 | 5.42 | 4.89 | 5.42 | 0.0M |
| 2025-06-13 | 5.99 | 5.99 | 5.42 | 5.42 | 0.0M |
| 2025-06-12 | 6.30 | 6.30 | 5.99 | 5.99 | 0.0M |
| 2025-06-11 | 6.05 | 6.05 | 5.08 | 5.99 | 0.0M |
| 2025-06-10 | 5.06 | 5.51 | 5.06 | 5.51 | 0.0M |
| 2025-06-09 | 4.98 | 5.99 | 4.98 | 5.01 | 0.0M |
| 2025-06-06 | 5.20 | 5.50 | 5.10 | 5.50 | 0.0M |
| 2025-06-05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2025-06-04 | 5.00 | 5.20 | 4.98 | 5.20 | 0.0M |
| 2025-06-03 | 5.10 | 5.35 | 5.00 | 5.00 | 0.0M |
| 2025-06-02 | 5.09 | 5.10 | 5.09 | 5.10 | 0.0M |
| 2025-05-30 | 5.57 | 5.57 | 5.05 | 5.06 | 0.0M |
| 2025-05-29 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2025-05-28 | 5.31 | 5.58 | 5.31 | 5.58 | 0.0M |
| 2025-05-27 | 5.30 | 5.32 | 5.30 | 5.32 | 0.0M |
| 2025-05-26 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2025-05-23 | 5.04 | 5.29 | 5.04 | 5.29 | 0.0M |
| 2025-05-22 | 5.05 | 5.05 | 5.04 | 5.04 | 0.0M |
| 2025-05-21 | 5.30 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2025-05-20 | 5.57 | 5.57 | 5.30 | 5.30 | 0.0M |
| 2025-05-19 | 5.85 | 5.85 | 5.56 | 5.57 | 0.0M |
| 2025-05-16 | 5.32 | 5.85 | 5.32 | 5.85 | 0.0M |
| 2025-05-15 | 5.39 | 5.60 | 5.15 | 5.59 | 0.0M |
| 2025-05-14 | 5.67 | 5.67 | 5.39 | 5.39 | 0.0M |
| 2025-05-13 | 5.66 | 5.67 | 5.66 | 5.67 | 0.0M |
| 2025-05-12 | 5.25 | 5.51 | 5.25 | 5.40 | 0.0M |
| 2025-05-09 | 5.24 | 5.25 | 5.24 | 5.25 | 0.0M |
| 2025-05-08 | 5.13 | 5.25 | 5.13 | 5.24 | 0.0M |
| 2025-05-07 | 5.76 | 5.76 | 5.23 | 5.39 | 0.0M |
| 2025-05-06 | 5.78 | 5.78 | 5.50 | 5.50 | 0.0M |
| 2025-05-05 | 5.78 | 5.78 | 5.70 | 5.78 | 0.0M |
| 2025-05-02 | 5.90 | 5.95 | 5.88 | 5.95 | 0.0M |
| 2025-04-30 | 6.25 | 6.25 | 5.99 | 6.18 | 0.0M |
| 2025-04-29 | 5.70 | 5.97 | 5.50 | 5.97 | 0.0M |
| 2025-04-28 | 5.71 | 5.71 | 5.41 | 5.70 | 0.0M |
| 2025-04-25 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2025-04-24 | 5.97 | 5.98 | 5.97 | 5.98 | 0.0M |
| 2025-04-23 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0M |
| 2025-04-22 | 6.55 | 6.60 | 6.55 | 6.60 | 0.0M |
| 2025-04-21 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2025-04-17 | 7.05 | 7.05 | 6.70 | 6.70 | 0.0M |
| 2025-04-15 | 6.39 | 7.05 | 6.39 | 7.05 | 0.0M |
| 2025-04-11 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
| 2025-04-09 | 6.18 | 6.75 | 6.18 | 6.72 | 0.0M |
| 2025-04-08 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2025-04-04 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2025-04-03 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2025-04-02 | 6.89 | 6.89 | 6.88 | 6.88 | 0.0M |
| 2025-04-01 | 6.29 | 6.59 | 6.29 | 6.59 | 0.0M |
| 2025-03-28 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0M |
| 2025-03-26 | 6.03 | 6.62 | 6.03 | 6.62 | 0.0M |
| 2025-03-25 | 6.32 | 6.33 | 5.73 | 6.33 | 0.0M |
| 2025-03-24 | 6.00 | 6.03 | 6.00 | 6.03 | 0.0M |
| 2025-03-21 | 6.01 | 6.30 | 6.01 | 6.30 | 0.0M |
| 2025-03-20 | 5.96 | 6.01 | 5.96 | 6.01 | 0.0M |
| 2025-03-19 | 6.30 | 6.30 | 5.84 | 6.25 | 0.0M |
| 2025-03-18 | 6.23 | 6.50 | 6.00 | 6.00 | 0.0M |
| 2025-03-17 | 6.30 | 6.30 | 5.86 | 6.20 | 0.0M |
| 2025-03-13 | 5.85 | 6.10 | 5.85 | 6.10 | 0.0M |
| 2025-03-12 | 6.10 | 6.14 | 6.10 | 6.14 | 0.0M |
| 2025-03-11 | 6.71 | 6.71 | 6.39 | 6.39 | 0.0M |
| 2025-03-10 | 6.68 | 7.00 | 6.68 | 6.71 | 0.0M |
| 2025-03-07 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2025-03-06 | 6.70 | 7.00 | 6.70 | 7.00 | 0.0M |
| 2025-03-05 | 6.51 | 6.98 | 6.51 | 6.98 | 0.0M |
| 2025-03-04 | 6.67 | 6.67 | 6.67 | 6.67 | 0.0M |
| 2025-03-03 | 7.00 | 7.01 | 6.99 | 6.99 | 0.0M |
| 2025-02-28 | 7.41 | 7.41 | 7.08 | 7.35 | 0.0M |
| 2025-02-27 | 7.70 | 7.70 | 7.45 | 7.45 | 0.0M |
| 2025-02-25 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0M |
| 2025-02-24 | 6.68 | 7.00 | 6.36 | 7.00 | 0.0M |
| 2025-02-21 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0M |
| 2025-02-20 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2025-02-19 | 6.61 | 6.95 | 6.61 | 6.95 | 0.0M |
| 2025-02-18 | 6.61 | 6.95 | 6.61 | 6.95 | 0.0M |
| 2025-02-17 | 6.93 | 6.95 | 6.93 | 6.95 | 0.0M |
| 2025-02-14 | 6.95 | 7.29 | 6.80 | 7.29 | 0.0M |
| 2025-02-13 | 7.14 | 7.14 | 6.95 | 6.95 | 0.0M |
| 2025-02-12 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2025-02-11 | 6.80 | 6.95 | 6.80 | 6.80 | 0.0M |
| 2025-02-10 | 6.62 | 6.62 | 6.62 | 6.62 | 0.0M |
| 2025-02-07 | 7.20 | 7.20 | 6.62 | 6.62 | 0.0M |
| 2025-02-06 | 7.14 | 7.14 | 6.90 | 6.90 | 0.0M |
| 2025-02-05 | 7.06 | 7.06 | 6.79 | 6.90 | 0.0M |
| 2025-02-04 | 7.05 | 7.19 | 7.05 | 7.06 | 0.0M |
| 2025-02-03 | 7.94 | 7.94 | 7.20 | 7.20 | 0.0M |
| 2025-02-01 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0M |
| 2025-01-31 | 7.97 | 7.97 | 7.96 | 7.96 | 0.0M |
| 2025-01-30 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2025-01-29 | 6.87 | 7.59 | 6.87 | 7.59 | 0.0M |
| 2025-01-28 | 7.45 | 7.45 | 7.22 | 7.23 | 0.0M |
| 2025-01-27 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2025-01-24 | 7.95 | 7.95 | 7.95 | 7.95 | 0.0M |
| 2025-01-23 | 8.36 | 8.36 | 8.36 | 8.36 | 0.0M |
| 2025-01-22 | 8.00 | 8.80 | 8.00 | 8.80 | 0.0M |
| 2025-01-21 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2025-01-20 | 8.30 | 8.40 | 8.30 | 8.40 | 0.0M |
| 2025-01-17 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2025-01-16 | 8.00 | 8.40 | 8.00 | 8.40 | 0.0M |
| 2025-01-15 | 8.00 | 8.00 | 7.60 | 8.00 | 0.0M |
| 2025-01-14 | 7.51 | 8.00 | 7.51 | 8.00 | 0.0M |
| 2025-01-13 | 7.87 | 8.27 | 7.87 | 7.88 | 0.0M |
| 2025-01-10 | 8.28 | 8.28 | 8.27 | 8.27 | 0.0M |
| 2025-01-09 | 8.70 | 8.70 | 8.70 | 8.70 | 0.0M |
| 2025-01-08 | 9.15 | 9.15 | 9.00 | 9.15 | 0.0M |
| 2025-01-07 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0M |
| 2025-01-06 | 8.56 | 8.59 | 8.56 | 8.59 | 0.0M |
| 2025-01-03 | 8.19 | 8.19 | 8.15 | 8.19 | 0.0M |
| 2025-01-02 | 7.73 | 7.80 | 7.73 | 7.80 | 0.0M |
| 2025-01-01 | 8.04 | 8.11 | 8.04 | 8.11 | 0.0M |