0.28
마지막 업데이트: 2025-07-18
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-18 | 0.32 | 0.32 | 0.27 | 0.28 | 39.3M |
| 2025-07-17 | 0.31 | 0.32 | 0.30 | 0.32 | 17.9M |
| 2025-07-16 | 0.32 | 0.32 | 0.30 | 0.31 | 14.5M |
| 2025-07-15 | 0.30 | 0.32 | 0.29 | 0.31 | 19.4M |
| 2025-07-14 | 0.29 | 0.30 | 0.28 | 0.30 | 16.6M |
| 2025-07-11 | 0.26 | 0.31 | 0.25 | 0.29 | 32.0M |
| 2025-07-10 | 0.25 | 0.26 | 0.25 | 0.26 | 10.4M |
| 2025-07-09 | 0.25 | 0.26 | 0.25 | 0.25 | 6.9M |
| 2025-07-08 | 0.26 | 0.26 | 0.25 | 0.25 | 12.9M |
| 2025-07-07 | 0.26 | 0.26 | 0.25 | 0.25 | 7.8M |
| 2025-07-04 | 0.25 | 0.26 | 0.25 | 0.25 | 7.9M |
| 2025-07-03 | 0.25 | 0.26 | 0.24 | 0.25 | 17.2M |
| 2025-07-02 | 0.26 | 0.27 | 0.24 | 0.26 | 19.2M |
| 2025-07-01 | 0.25 | 0.28 | 0.24 | 0.26 | 24.1M |
| 2025-06-30 | 0.24 | 0.30 | 0.24 | 0.26 | 63.7M |
| 2025-04-30 | 0.86 | 0.86 | 0.86 | 0.86 | 14.4M |
| 2025-04-29 | 1.22 | 1.38 | 1.03 | 1.07 | 41.2M |
| 2025-04-28 | 1.50 | 1.50 | 1.27 | 1.29 | 28.6M |
| 2025-04-25 | 1.62 | 1.79 | 1.52 | 1.59 | 25.0M |
| 2025-04-24 | 1.62 | 1.88 | 1.62 | 1.68 | 24.1M |
| 2025-04-23 | 1.97 | 2.01 | 1.86 | 1.88 | 19.6M |
| 2025-04-22 | 2.00 | 2.04 | 1.95 | 1.98 | 12.1M |
| 2025-04-21 | 2.05 | 2.15 | 2.00 | 2.01 | 20.2M |
| 2025-04-18 | 2.12 | 2.28 | 1.98 | 2.00 | 35.1M |
| 2025-04-17 | 1.81 | 2.20 | 1.80 | 2.20 | 27.2M |
| 2025-04-16 | 1.89 | 1.90 | 1.81 | 1.83 | 9.0M |
| 2025-04-15 | 1.85 | 2.00 | 1.84 | 1.91 | 10.0M |
| 2025-04-14 | 1.80 | 1.85 | 1.79 | 1.85 | 7.6M |
| 2025-04-11 | 1.76 | 1.81 | 1.76 | 1.78 | 7.9M |
| 2025-04-10 | 1.76 | 1.82 | 1.76 | 1.77 | 8.5M |
| 2025-04-09 | 1.64 | 1.79 | 1.52 | 1.75 | 11.6M |
| 2025-04-08 | 1.71 | 1.79 | 1.68 | 1.71 | 11.2M |
| 2025-04-07 | 1.88 | 1.88 | 1.64 | 1.68 | 16.6M |
| 2025-04-03 | 2.03 | 2.04 | 1.97 | 1.97 | 9.6M |
| 2025-04-02 | 1.92 | 2.10 | 1.90 | 2.05 | 16.9M |
| 2025-04-01 | 1.92 | 1.94 | 1.89 | 1.92 | 6.9M |
| 2025-03-31 | 1.92 | 1.98 | 1.90 | 1.92 | 11.0M |
| 2025-03-28 | 1.89 | 1.91 | 1.85 | 1.86 | 10.0M |
| 2025-03-27 | 1.98 | 1.99 | 1.90 | 1.90 | 16.4M |
| 2025-03-26 | 1.97 | 2.02 | 1.95 | 2.00 | 11.0M |
| 2025-03-25 | 2.05 | 2.13 | 1.96 | 2.00 | 18.8M |
| 2025-03-24 | 2.29 | 2.29 | 2.02 | 2.07 | 24.9M |
| 2025-03-21 | 2.19 | 2.39 | 2.14 | 2.29 | 30.0M |
| 2025-03-20 | 2.04 | 2.29 | 2.02 | 2.19 | 27.8M |
| 2025-03-19 | 2.02 | 2.07 | 1.98 | 2.02 | 8.8M |
| 2025-03-18 | 2.02 | 2.07 | 2.00 | 2.02 | 9.6M |
| 2025-03-17 | 1.98 | 2.01 | 1.97 | 2.01 | 8.5M |
| 2025-03-14 | 1.96 | 1.98 | 1.94 | 1.97 | 7.2M |
| 2025-03-13 | 2.00 | 2.01 | 1.93 | 1.95 | 9.6M |
| 2025-03-12 | 1.99 | 2.04 | 1.98 | 2.01 | 10.5M |
| 2025-03-11 | 2.00 | 2.08 | 1.98 | 2.01 | 14.7M |
| 2025-03-10 | 1.92 | 2.04 | 1.91 | 2.00 | 14.5M |
| 2025-03-07 | 1.94 | 1.98 | 1.91 | 1.91 | 9.8M |
| 2025-03-06 | 1.90 | 1.94 | 1.88 | 1.93 | 8.4M |
| 2025-03-05 | 1.91 | 1.94 | 1.88 | 1.90 | 7.5M |
| 2025-03-04 | 1.98 | 2.02 | 1.93 | 1.94 | 9.7M |
| 2025-03-03 | 1.95 | 2.05 | 1.88 | 2.01 | 18.9M |
| 2025-02-28 | 1.86 | 2.06 | 1.84 | 1.98 | 21.9M |
| 2025-02-27 | 1.90 | 1.91 | 1.83 | 1.85 | 9.0M |
| 2025-02-26 | 1.89 | 1.91 | 1.87 | 1.90 | 6.2M |
| 2025-02-25 | 1.88 | 1.95 | 1.87 | 1.88 | 8.7M |
| 2025-02-24 | 1.89 | 1.92 | 1.87 | 1.90 | 7.6M |
| 2025-02-21 | 1.93 | 1.94 | 1.87 | 1.90 | 9.4M |
| 2025-02-20 | 1.94 | 1.96 | 1.92 | 1.93 | 7.1M |
| 2025-02-19 | 1.95 | 1.98 | 1.93 | 1.95 | 6.5M |
| 2025-02-18 | 1.98 | 2.03 | 1.94 | 1.95 | 9.6M |
| 2025-02-17 | 1.97 | 1.99 | 1.93 | 1.97 | 9.4M |
| 2025-02-14 | 2.00 | 2.03 | 1.96 | 1.97 | 10.7M |
| 2025-02-13 | 1.99 | 2.10 | 1.98 | 2.02 | 12.9M |
| 2025-02-12 | 2.03 | 2.03 | 1.96 | 1.99 | 9.7M |
| 2025-02-11 | 2.08 | 2.08 | 1.99 | 2.02 | 18.1M |
| 2025-02-10 | 1.98 | 2.13 | 1.98 | 2.11 | 17.3M |
| 2025-02-07 | 1.93 | 2.03 | 1.91 | 1.98 | 17.8M |
| 2025-02-06 | 1.89 | 1.97 | 1.86 | 1.93 | 11.8M |
| 2025-02-05 | 1.80 | 1.91 | 1.80 | 1.88 | 9.6M |
| 2025-01-27 | 1.94 | 1.95 | 1.83 | 1.83 | 11.5M |
| 2025-01-24 | 1.93 | 1.99 | 1.90 | 1.92 | 14.0M |
| 2025-01-23 | 2.10 | 2.13 | 1.95 | 1.97 | 18.4M |
| 2025-01-22 | 2.10 | 2.17 | 1.90 | 2.11 | 20.7M |
| 2025-01-21 | 2.09 | 2.26 | 2.09 | 2.12 | 20.2M |
| 2025-01-20 | 2.22 | 2.34 | 2.15 | 2.15 | 41.6M |
| 2025-01-17 | 2.69 | 2.72 | 2.66 | 2.69 | 7.2M |
| 2025-01-16 | 2.70 | 2.74 | 2.68 | 2.70 | 10.6M |
| 2025-01-15 | 2.72 | 2.73 | 2.66 | 2.69 | 10.8M |
| 2025-01-14 | 2.64 | 2.75 | 2.64 | 2.74 | 15.8M |
| 2025-01-13 | 2.46 | 2.78 | 2.45 | 2.68 | 14.9M |
| 2025-01-10 | 2.66 | 2.69 | 2.51 | 2.53 | 11.9M |
| 2025-01-09 | 2.67 | 2.73 | 2.63 | 2.67 | 11.7M |
| 2025-01-08 | 2.63 | 2.78 | 2.59 | 2.71 | 18.9M |
| 2025-01-07 | 2.57 | 2.65 | 2.52 | 2.63 | 13.5M |
| 2025-01-06 | 2.54 | 2.65 | 2.50 | 2.58 | 13.8M |
| 2025-01-03 | 2.77 | 2.79 | 2.51 | 2.55 | 18.4M |
| 2025-01-02 | 2.95 | 2.96 | 2.74 | 2.79 | 19.6M |