119.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.22 | 1.72 | 1.13 | 1.28 | 4.5M |
| 2024-12-30 | 0.95 | 1.19 | 0.85 | 1.10 | 3.0M |
| 2024-12-27 | 0.86 | 1.05 | 0.76 | 0.91 | 5.3M |
| 2024-12-26 | 0.58 | 0.84 | 0.58 | 0.75 | 1.6M |
| 2024-12-24 | 0.64 | 0.65 | 0.59 | 0.60 | 0.1M |
| 2024-12-23 | 0.61 | 0.65 | 0.57 | 0.61 | 0.3M |
| 2024-12-20 | 0.57 | 0.65 | 0.57 | 0.61 | 0.2M |
| 2024-12-19 | 0.56 | 0.67 | 0.56 | 0.64 | 0.3M |
| 2024-12-18 | 0.64 | 0.66 | 0.56 | 0.60 | 0.5M |
| 2024-12-17 | 0.70 | 0.75 | 0.63 | 0.64 | 0.7M |
| 2024-12-16 | 0.67 | 0.79 | 0.67 | 0.74 | 0.5M |
| 2024-12-13 | 0.70 | 0.75 | 0.68 | 0.71 | 0.4M |
| 2024-12-12 | 0.71 | 0.82 | 0.71 | 0.72 | 0.6M |
| 2024-12-11 | 0.70 | 0.80 | 0.68 | 0.73 | 0.4M |
| 2024-12-10 | 0.83 | 0.85 | 0.71 | 0.76 | 0.6M |
| 2024-12-09 | 0.92 | 0.92 | 0.83 | 0.83 | 0.7M |
| 2024-12-06 | 0.80 | 0.96 | 0.80 | 0.87 | 0.8M |
| 2024-12-05 | 0.88 | 0.88 | 0.80 | 0.84 | 0.5M |
| 2024-12-04 | 0.95 | 0.96 | 0.84 | 0.85 | 0.8M |
| 2024-12-03 | 0.87 | 0.99 | 0.85 | 0.99 | 1.0M |
| 2024-12-02 | 1.07 | 1.08 | 0.85 | 0.89 | 1.9M |
| 2024-11-29 | 1.21 | 1.21 | 1.08 | 1.11 | 1.0M |
| 2024-11-27 | 1.02 | 1.26 | 1.02 | 1.26 | 5.3M |
| 2024-11-26 | 0.98 | 1.15 | 0.90 | 1.00 | 5.3M |
| 2024-11-25 | 1.35 | 1.83 | 0.95 | 1.09 | 95.8M |
| 2024-11-22 | 0.61 | 0.98 | 0.60 | 0.75 | 14.1M |
| 2024-11-21 | 0.62 | 0.64 | 0.54 | 0.58 | 2.9M |
| 2024-11-20 | 1.07 | 1.17 | 0.67 | 0.71 | 4.6M |
| 2024-11-19 | 1.60 | 1.60 | 0.94 | 1.27 | 4.5M |
| 2024-11-18 | 5.44 | 6.11 | 1.56 | 1.73 | 6.1M |
| 2024-11-15 | 8.50 | 8.50 | 6.06 | 7.33 | 0.9M |
| 2024-11-14 | 9.80 | 10.00 | 7.28 | 8.44 | 0.7M |
| 2024-11-13 | 12.10 | 12.44 | 7.01 | 9.79 | 2.5M |
| 2024-11-12 | 11.24 | 12.75 | 10.50 | 11.87 | 0.8M |
| 2024-11-11 | 9.73 | 11.96 | 8.95 | 11.14 | 1.0M |
| 2024-11-08 | 8.05 | 9.85 | 7.60 | 9.38 | 0.9M |
| 2024-11-07 | 8.16 | 9.89 | 4.50 | 7.88 | 3.7M |
| 2024-11-06 | 12.30 | 13.00 | 7.76 | 7.76 | 6.2M |
| 2024-11-05 | 11.78 | 12.58 | 10.75 | 12.39 | 2.3M |
| 2024-11-04 | 11.62 | 12.38 | 11.00 | 11.98 | 2.5M |
| 2024-11-01 | 9.48 | 12.12 | 9.30 | 11.40 | 2.2M |
| 2024-10-31 | 9.95 | 9.95 | 9.10 | 9.48 | 0.2M |
| 2024-10-30 | 9.31 | 9.80 | 8.92 | 9.80 | 0.2M |
| 2024-10-29 | 10.00 | 10.00 | 8.67 | 9.30 | 0.3M |
| 2024-10-28 | 9.50 | 9.64 | 7.75 | 8.89 | 0.5M |
| 2024-10-25 | 8.84 | 9.80 | 8.80 | 9.36 | 0.2M |
| 2024-10-24 | 9.58 | 9.82 | 8.71 | 9.25 | 0.3M |
| 2024-10-23 | 11.00 | 11.14 | 9.38 | 9.62 | 0.3M |
| 2024-10-22 | 9.73 | 11.19 | 9.73 | 10.86 | 0.2M |
| 2024-10-21 | 9.78 | 10.38 | 9.50 | 9.89 | 0.3M |
| 2024-10-18 | 9.03 | 10.40 | 9.01 | 10.08 | 0.3M |
| 2024-10-17 | 8.73 | 9.13 | 8.65 | 9.08 | 0.5M |
| 2024-10-16 | 8.50 | 9.30 | 8.50 | 8.51 | 1.8M |
| 2024-10-15 | 7.91 | 9.75 | 7.68 | 8.67 | 1.4M |
| 2024-10-14 | 7.61 | 8.00 | 7.09 | 7.86 | 1.2M |
| 2024-10-11 | 7.65 | 8.00 | 7.30 | 7.70 | 0.3M |
| 2024-10-10 | 7.21 | 7.89 | 7.15 | 7.71 | 0.3M |
| 2024-10-09 | 6.89 | 7.45 | 6.80 | 7.39 | 0.2M |
| 2024-10-08 | 7.01 | 7.29 | 6.71 | 7.18 | 0.3M |
| 2024-10-07 | 7.62 | 8.20 | 6.28 | 6.81 | 0.9M |
| 2024-10-04 | 6.74 | 7.69 | 6.60 | 7.50 | 1.3M |
| 2024-10-03 | 6.51 | 6.88 | 6.26 | 6.72 | 0.7M |
| 2024-10-02 | 6.59 | 6.90 | 6.01 | 6.43 | 0.8M |
| 2024-10-01 | 6.40 | 6.87 | 5.80 | 6.57 | 1.2M |
| 2024-09-30 | 6.50 | 7.46 | 4.75 | 6.22 | 3.5M |
| 2024-09-27 | 6.40 | 6.75 | 6.25 | 6.40 | 0.3M |
| 2024-09-26 | 6.20 | 6.84 | 5.95 | 6.37 | 0.6M |
| 2024-09-25 | 6.38 | 6.40 | 6.04 | 6.32 | 0.3M |
| 2024-09-24 | 5.65 | 6.52 | 5.54 | 6.14 | 2.4M |
| 2024-09-23 | 5.40 | 5.83 | 5.01 | 5.50 | 0.7M |
| 2024-09-20 | 5.65 | 5.99 | 5.41 | 5.41 | 0.1M |
| 2024-09-19 | 5.80 | 5.99 | 5.62 | 5.63 | 0.1M |
| 2024-09-18 | 5.45 | 5.80 | 4.70 | 5.63 | 0.5M |
| 2024-09-17 | 5.63 | 5.80 | 5.15 | 5.42 | 0.5M |
| 2024-09-16 | 5.96 | 6.10 | 5.40 | 5.64 | 0.2M |
| 2024-09-13 | 5.94 | 6.27 | 5.85 | 6.19 | 0.3M |
| 2024-09-12 | 6.75 | 6.82 | 5.86 | 5.86 | 0.4M |
| 2024-09-11 | 6.99 | 7.31 | 6.61 | 6.67 | 0.3M |
| 2024-09-10 | 6.36 | 7.55 | 6.20 | 7.34 | 0.8M |
| 2024-09-09 | 6.01 | 6.59 | 5.81 | 6.47 | 0.7M |
| 2024-09-06 | 6.02 | 6.33 | 5.60 | 6.16 | 0.8M |
| 2024-09-05 | 6.07 | 6.56 | 5.31 | 6.02 | 1.4M |
| 2024-09-04 | 7.00 | 7.00 | 4.05 | 5.87 | 3.4M |
| 2024-09-03 | 6.20 | 7.70 | 6.10 | 7.26 | 0.4M |
| 2024-08-30 | 5.05 | 6.88 | 5.05 | 6.29 | 0.5M |
| 2024-08-29 | 5.04 | 5.22 | 5.00 | 5.09 | 0.1M |
| 2024-08-28 | 5.01 | 5.20 | 5.00 | 5.15 | 0.2M |
| 2024-08-27 | 5.05 | 5.19 | 4.81 | 4.91 | 0.3M |
| 2024-08-26 | 4.70 | 5.28 | 4.70 | 5.15 | 0.3M |
| 2024-08-23 | 5.15 | 5.20 | 4.63 | 4.75 | 0.5M |
| 2024-08-22 | 4.86 | 5.11 | 4.26 | 4.87 | 0.4M |
| 2024-08-21 | 4.45 | 5.20 | 4.40 | 5.14 | 0.5M |
| 2024-08-20 | 4.25 | 4.91 | 4.25 | 4.47 | 0.6M |
| 2024-08-19 | 3.98 | 4.30 | 3.90 | 4.18 | 0.0M |
| 2024-08-16 | 4.00 | 4.02 | 3.90 | 4.00 | 0.3M |
| 2024-08-15 | 4.10 | 4.10 | 3.97 | 4.02 | 0.0M |
| 2024-08-14 | 4.00 | 4.08 | 3.91 | 3.96 | 0.1M |
| 2024-08-13 | 4.00 | 4.04 | 3.72 | 3.95 | 0.3M |
| 2024-08-12 | 4.05 | 4.05 | 3.90 | 4.01 | 0.2M |
| 2024-08-09 | 4.01 | 4.14 | 3.95 | 4.02 | 0.2M |
| 2024-08-08 | 4.29 | 4.52 | 3.85 | 4.02 | 0.4M |
| 2024-08-07 | 4.25 | 4.35 | 4.21 | 4.29 | 0.4M |
| 2024-08-06 | 4.29 | 4.34 | 4.20 | 4.21 | 0.2M |
| 2024-08-05 | 4.25 | 4.29 | 4.05 | 4.26 | 0.1M |
| 2024-08-02 | 4.12 | 4.25 | 4.00 | 4.24 | 0.1M |
| 2024-08-01 | 4.06 | 4.20 | 3.91 | 4.12 | 0.2M |
| 2024-07-31 | 4.04 | 4.14 | 4.00 | 4.10 | 0.1M |
| 2024-07-30 | 4.00 | 4.06 | 3.85 | 4.00 | 0.5M |
| 2024-07-29 | 4.01 | 4.15 | 4.00 | 4.03 | 0.2M |
| 2024-07-26 | 4.03 | 4.05 | 4.00 | 4.04 | 0.3M |
| 2024-07-25 | 4.00 | 4.05 | 4.00 | 4.02 | 0.1M |
| 2024-07-24 | 4.00 | 4.07 | 3.64 | 4.03 | 0.3M |
| 2024-07-23 | 4.06 | 4.08 | 4.00 | 4.00 | 0.1M |
| 2024-07-22 | 4.01 | 4.15 | 4.00 | 4.01 | 0.3M |
| 2024-07-19 | 3.00 | 4.20 | 3.00 | 4.07 | 3.0M |