0.63
마지막 업데이트: 2025-07-18
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-18 | 0.65 | 0.65 | 0.59 | 0.63 | 43.3M |
| 2025-07-17 | 0.62 | 0.66 | 0.61 | 0.64 | 34.2M |
| 2025-07-16 | 0.55 | 0.61 | 0.55 | 0.61 | 29.9M |
| 2025-07-15 | 0.55 | 0.55 | 0.52 | 0.55 | 34.2M |
| 2025-07-14 | 0.52 | 0.53 | 0.50 | 0.50 | 17.1M |
| 2025-07-11 | 0.54 | 0.55 | 0.52 | 0.52 | 12.8M |
| 2025-07-10 | 0.51 | 0.55 | 0.51 | 0.53 | 11.7M |
| 2025-07-09 | 0.53 | 0.55 | 0.50 | 0.52 | 17.1M |
| 2025-07-08 | 0.56 | 0.57 | 0.51 | 0.53 | 27.0M |
| 2025-07-07 | 0.55 | 0.57 | 0.53 | 0.57 | 38.0M |
| 2025-07-04 | 0.47 | 0.52 | 0.46 | 0.52 | 24.9M |
| 2025-07-03 | 0.43 | 0.48 | 0.42 | 0.47 | 32.1M |
| 2025-07-02 | 0.45 | 0.46 | 0.42 | 0.44 | 59.3M |
| 2025-07-01 | 0.39 | 0.43 | 0.38 | 0.43 | 32.1M |
| 2025-06-30 | 0.46 | 0.50 | 0.36 | 0.39 | 177.4M |
| 2025-05-29 | 0.87 | 0.91 | 0.84 | 0.91 | 92.0M |
| 2025-05-28 | 0.79 | 0.87 | 0.79 | 0.87 | 78.6M |
| 2025-05-27 | 0.83 | 0.83 | 0.83 | 0.83 | 6.0M |
| 2025-05-26 | 0.87 | 0.87 | 0.87 | 0.87 | 4.2M |
| 2025-05-23 | 0.92 | 0.92 | 0.92 | 0.92 | 15.6M |
| 2025-05-22 | 1.07 | 1.07 | 0.97 | 0.97 | 117.5M |
| 2025-05-21 | 1.02 | 1.02 | 1.00 | 1.02 | 22.0M |
| 2025-05-20 | 0.96 | 0.97 | 0.95 | 0.97 | 48.7M |
| 2025-05-19 | 0.85 | 0.92 | 0.85 | 0.92 | 52.0M |
| 2025-05-16 | 0.80 | 0.88 | 0.80 | 0.88 | 103.7M |
| 2025-05-15 | 0.76 | 0.84 | 0.76 | 0.84 | 106.5M |
| 2025-05-14 | 0.80 | 0.80 | 0.80 | 0.80 | 7.2M |
| 2025-05-13 | 0.84 | 0.84 | 0.84 | 0.84 | 9.2M |
| 2025-05-12 | 0.88 | 0.88 | 0.88 | 0.88 | 16.1M |
| 2025-05-09 | 0.85 | 0.93 | 0.85 | 0.93 | 141.2M |
| 2025-05-08 | 0.89 | 0.89 | 0.89 | 0.89 | 2.9M |
| 2025-05-07 | 0.94 | 0.94 | 0.94 | 0.94 | 2.2M |
| 2025-05-06 | 0.99 | 0.99 | 0.99 | 0.99 | 3.1M |
| 2025-04-29 | 1.04 | 1.04 | 1.04 | 1.04 | 3.2M |
| 2025-04-28 | 1.09 | 1.09 | 1.09 | 1.09 | 2.8M |
| 2025-04-25 | 1.15 | 1.15 | 1.15 | 1.15 | 5.7M |
| 2025-04-24 | 1.27 | 1.27 | 1.21 | 1.21 | 20.8M |
| 2025-04-23 | 1.27 | 1.28 | 1.25 | 1.27 | 8.7M |
| 2025-04-22 | 1.28 | 1.28 | 1.26 | 1.26 | 7.4M |
| 2025-04-21 | 1.28 | 1.29 | 1.27 | 1.28 | 7.5M |
| 2025-04-18 | 1.30 | 1.31 | 1.27 | 1.29 | 7.6M |
| 2025-04-17 | 1.30 | 1.31 | 1.29 | 1.31 | 6.9M |
| 2025-04-16 | 1.31 | 1.34 | 1.29 | 1.31 | 10.2M |
| 2025-04-15 | 1.31 | 1.33 | 1.29 | 1.32 | 9.2M |
| 2025-04-14 | 1.30 | 1.32 | 1.29 | 1.31 | 11.1M |
| 2025-04-11 | 1.28 | 1.32 | 1.27 | 1.31 | 12.4M |
| 2025-04-10 | 1.28 | 1.32 | 1.27 | 1.29 | 14.7M |
| 2025-04-09 | 1.23 | 1.28 | 1.19 | 1.27 | 17.2M |
| 2025-04-08 | 1.26 | 1.28 | 1.24 | 1.25 | 19.2M |
| 2025-04-07 | 1.31 | 1.33 | 1.31 | 1.31 | 11.5M |
| 2025-04-03 | 1.37 | 1.39 | 1.37 | 1.38 | 5.4M |
| 2025-04-02 | 1.40 | 1.40 | 1.37 | 1.38 | 6.6M |
| 2025-04-01 | 1.38 | 1.42 | 1.38 | 1.40 | 6.7M |
| 2025-03-31 | 1.39 | 1.40 | 1.37 | 1.38 | 6.5M |
| 2025-03-28 | 1.42 | 1.43 | 1.39 | 1.40 | 6.0M |
| 2025-03-27 | 1.43 | 1.44 | 1.42 | 1.43 | 4.9M |
| 2025-03-26 | 1.41 | 1.44 | 1.41 | 1.43 | 6.6M |
| 2025-03-25 | 1.41 | 1.43 | 1.37 | 1.42 | 8.0M |
| 2025-03-24 | 1.45 | 1.46 | 1.39 | 1.42 | 15.2M |
| 2025-03-21 | 1.45 | 1.47 | 1.44 | 1.46 | 9.3M |
| 2025-03-20 | 1.45 | 1.46 | 1.44 | 1.46 | 9.3M |
| 2025-03-19 | 1.48 | 1.49 | 1.45 | 1.46 | 12.2M |
| 2025-03-18 | 1.49 | 1.54 | 1.43 | 1.50 | 23.8M |
| 2025-03-17 | 1.49 | 1.50 | 1.47 | 1.48 | 9.3M |
| 2025-03-14 | 1.49 | 1.49 | 1.47 | 1.49 | 8.5M |
| 2025-03-13 | 1.51 | 1.51 | 1.47 | 1.49 | 11.7M |
| 2025-03-12 | 1.46 | 1.52 | 1.46 | 1.50 | 17.3M |
| 2025-03-11 | 1.47 | 1.48 | 1.45 | 1.46 | 7.9M |
| 2025-03-10 | 1.43 | 1.49 | 1.43 | 1.48 | 14.5M |
| 2025-03-07 | 1.45 | 1.45 | 1.42 | 1.43 | 10.2M |
| 2025-03-06 | 1.47 | 1.49 | 1.43 | 1.45 | 19.5M |
| 2025-03-05 | 1.49 | 1.52 | 1.44 | 1.47 | 39.8M |
| 2025-03-04 | 1.38 | 1.45 | 1.38 | 1.45 | 22.2M |
| 2025-03-03 | 1.39 | 1.40 | 1.37 | 1.38 | 21.5M |
| 2025-02-28 | 1.38 | 1.42 | 1.37 | 1.40 | 30.7M |
| 2025-02-27 | 1.37 | 1.39 | 1.37 | 1.39 | 17.3M |
| 2025-02-26 | 1.38 | 1.39 | 1.37 | 1.37 | 8.1M |
| 2025-02-25 | 1.36 | 1.39 | 1.35 | 1.38 | 15.0M |
| 2025-02-24 | 1.36 | 1.37 | 1.35 | 1.36 | 13.0M |
| 2025-02-21 | 1.38 | 1.38 | 1.36 | 1.36 | 11.6M |
| 2025-02-20 | 1.37 | 1.39 | 1.37 | 1.38 | 9.8M |
| 2025-02-19 | 1.36 | 1.38 | 1.36 | 1.37 | 12.2M |
| 2025-02-18 | 1.38 | 1.38 | 1.36 | 1.37 | 14.5M |
| 2025-02-17 | 1.38 | 1.39 | 1.35 | 1.38 | 24.0M |
| 2025-02-14 | 1.38 | 1.41 | 1.37 | 1.39 | 24.3M |
| 2025-02-13 | 1.37 | 1.39 | 1.36 | 1.37 | 17.4M |
| 2025-02-12 | 1.38 | 1.39 | 1.35 | 1.37 | 26.7M |
| 2025-02-11 | 1.41 | 1.42 | 1.36 | 1.39 | 24.7M |
| 2025-02-10 | 1.37 | 1.44 | 1.36 | 1.41 | 34.5M |
| 2025-02-07 | 1.36 | 1.39 | 1.33 | 1.38 | 33.7M |
| 2025-02-06 | 1.32 | 1.40 | 1.32 | 1.38 | 45.9M |
| 2025-02-05 | 1.33 | 1.33 | 1.33 | 1.33 | 5.3M |
| 2025-01-27 | 1.40 | 1.40 | 1.40 | 1.40 | 3.9M |
| 2025-01-24 | 1.46 | 1.49 | 1.45 | 1.47 | 16.2M |
| 2025-01-23 | 1.58 | 1.61 | 1.50 | 1.50 | 33.4M |
| 2025-01-22 | 1.62 | 1.63 | 1.58 | 1.58 | 8.2M |
| 2025-01-21 | 1.62 | 1.64 | 1.61 | 1.62 | 6.9M |
| 2025-01-20 | 1.66 | 1.66 | 1.61 | 1.63 | 17.7M |
| 2025-01-17 | 1.59 | 1.67 | 1.59 | 1.67 | 24.2M |
| 2025-01-16 | 1.59 | 1.63 | 1.58 | 1.59 | 9.6M |
| 2025-01-15 | 1.59 | 1.60 | 1.57 | 1.58 | 9.9M |
| 2025-01-14 | 1.54 | 1.61 | 1.54 | 1.60 | 12.3M |
| 2025-01-13 | 1.53 | 1.55 | 1.52 | 1.54 | 4.0M |
| 2025-01-10 | 1.55 | 1.56 | 1.53 | 1.54 | 6.0M |
| 2025-01-09 | 1.55 | 1.56 | 1.54 | 1.55 | 5.1M |
| 2025-01-08 | 1.56 | 1.57 | 1.53 | 1.56 | 11.3M |
| 2025-01-07 | 1.53 | 1.57 | 1.52 | 1.57 | 8.8M |
| 2025-01-06 | 1.56 | 1.57 | 1.50 | 1.53 | 11.8M |
| 2025-01-03 | 1.59 | 1.59 | 1.55 | 1.57 | 13.2M |
| 2025-01-02 | 1.60 | 1.61 | 1.57 | 1.59 | 12.9M |