2.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 2.18 | 2.19 | 2.17 | 2.18 | 7,584.5K |
| 09:35 | 2.18 | 2.19 | 2.18 | 2.18 | 11,798.8K |
| 09:40 | 2.18 | 2.19 | 2.18 | 2.19 | 4,822.4K |
| 09:45 | 2.19 | 2.19 | 2.16 | 2.16 | 4,244.8K |
| 09:50 | 2.16 | 2.17 | 2.16 | 2.17 | 2,508.8K |
| 09:55 | 2.17 | 2.18 | 2.17 | 2.17 | 1,073.1K |
| 10:00 | 2.17 | 2.19 | 2.17 | 2.19 | 1,030.3K |
| 10:05 | 2.19 | 2.19 | 2.17 | 2.18 | 1,540.3K |
| 10:10 | 2.18 | 2.19 | 2.18 | 2.18 | 831.0K |
| 10:15 | 2.18 | 2.18 | 2.18 | 2.18 | 787.0K |
| 10:20 | 2.18 | 2.19 | 2.18 | 2.18 | 1,456.8K |
| 10:25 | 2.18 | 2.19 | 2.18 | 2.19 | 1,374.4K |
| 10:30 | 2.19 | 2.20 | 2.19 | 2.20 | 1,959.7K |
| 10:35 | 2.20 | 2.20 | 2.19 | 2.19 | 1,481.4K |
| 10:40 | 2.20 | 2.20 | 2.19 | 2.19 | 519.9K |
| 10:45 | 2.20 | 2.20 | 2.19 | 2.20 | 381.0K |
| 10:50 | 2.20 | 2.20 | 2.19 | 2.19 | 836.3K |
| 10:55 | 2.19 | 2.20 | 2.19 | 2.19 | 657.9K |
| 11:00 | 2.19 | 2.19 | 2.19 | 2.19 | 463.5K |
| 11:05 | 2.19 | 2.20 | 2.19 | 2.19 | 508.9K |
| 11:10 | 2.19 | 2.19 | 2.19 | 2.19 | 828.4K |
| 11:15 | 2.19 | 2.20 | 2.19 | 2.20 | 521.8K |
| 11:20 | 2.20 | 2.21 | 2.20 | 2.20 | 1,014.3K |
| 11:25 | 2.20 | 2.21 | 2.20 | 2.21 | 1,479.8K |
| 11:30 | 2.21 | 2.21 | 2.21 | 2.21 | 0.1K |
| 13:00 | 2.21 | 2.21 | 2.20 | 2.20 | 1,403.6K |
| 13:05 | 2.20 | 2.22 | 2.20 | 2.22 | 1,113.8K |
| 13:10 | 2.21 | 2.22 | 2.20 | 2.20 | 681.5K |
| 13:15 | 2.20 | 2.20 | 2.19 | 2.19 | 846.6K |
| 13:20 | 2.19 | 2.20 | 2.19 | 2.20 | 528.2K |
| 13:25 | 2.20 | 2.20 | 2.19 | 2.19 | 433.1K |
| 13:30 | 2.19 | 2.19 | 2.18 | 2.18 | 1,064.7K |
| 13:35 | 2.18 | 2.20 | 2.18 | 2.20 | 759.7K |
| 13:40 | 2.20 | 2.20 | 2.20 | 2.20 | 1,400.0K |
| 13:45 | 2.20 | 2.20 | 2.20 | 2.20 | 682.9K |
| 13:50 | 2.20 | 2.20 | 2.20 | 2.20 | 337.1K |
| 13:55 | 2.20 | 2.20 | 2.20 | 2.20 | 230.0K |
| 14:00 | 2.20 | 2.20 | 2.20 | 2.20 | 1,083.3K |
| 14:05 | 2.20 | 2.20 | 2.20 | 2.20 | 234.8K |
| 14:10 | 2.20 | 2.20 | 2.20 | 2.20 | 108.4K |
| 14:15 | 2.20 | 2.20 | 2.19 | 2.19 | 413.5K |
| 14:20 | 2.19 | 2.20 | 2.19 | 2.20 | 443.7K |
| 14:25 | 2.19 | 2.20 | 2.19 | 2.20 | 655.1K |
| 14:30 | 2.20 | 2.21 | 2.20 | 2.20 | 1,836.4K |
| 14:35 | 2.20 | 2.20 | 2.20 | 2.20 | 602.1K |
| 14:40 | 2.20 | 2.20 | 2.19 | 2.20 | 342.9K |
| 14:45 | 2.20 | 2.20 | 2.20 | 2.20 | 403.7K |
| 14:50 | 2.20 | 2.20 | 2.19 | 2.19 | 1,912.4K |
| 14:55 | 2.19 | 2.19 | 2.19 | 2.19 | 690.1K |
| 15:00 | 2.19 | 2.19 | 2.19 | 2.19 | 252.1K |
| 15:40 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.18 | 2.22 | 2.16 | 2.16 | 48.0M |
| 2025-09-25 | 2.19 | 2.22 | 2.16 | 2.19 | 68.2M |
| 2025-09-24 | 2.09 | 2.23 | 2.06 | 2.19 | 78.7M |
| 2025-09-23 | 2.10 | 2.10 | 2.02 | 2.09 | 60.3M |
| 2025-09-22 | 2.00 | 2.10 | 1.98 | 2.09 | 58.2M |
| 2025-09-19 | 2.03 | 2.06 | 1.99 | 2.00 | 48.7M |
| 2025-09-18 | 2.01 | 2.12 | 1.98 | 2.03 | 79.1M |
| 2025-09-17 | 1.97 | 2.01 | 1.93 | 1.99 | 38.8M |
| 2025-09-16 | 1.95 | 1.99 | 1.95 | 1.97 | 36.6M |
| 2025-09-15 | 2.02 | 2.02 | 1.93 | 1.95 | 47.1M |
| 2025-09-12 | 1.90 | 1.97 | 1.90 | 1.94 | 50.0M |
| 2025-09-11 | 1.80 | 1.91 | 1.78 | 1.90 | 51.9M |
| 2025-09-10 | 1.77 | 1.82 | 1.77 | 1.80 | 34.3M |
| 2025-09-09 | 1.79 | 1.80 | 1.76 | 1.77 | 26.5M |
| 2025-09-08 | 1.81 | 1.81 | 1.77 | 1.81 | 32.2M |
| 2025-09-05 | 1.75 | 1.81 | 1.72 | 1.81 | 51.5M |
| 2025-09-04 | 1.87 | 1.87 | 1.72 | 1.75 | 58.8M |
| 2025-09-03 | 1.91 | 1.92 | 1.86 | 1.87 | 35.4M |
| 2025-09-02 | 1.97 | 1.99 | 1.89 | 1.91 | 48.8M |
| 2025-09-01 | 1.98 | 2.00 | 1.92 | 1.98 | 65.5M |
| 2025-08-29 | 1.95 | 1.96 | 1.91 | 1.94 | 67.8M |
| 2025-08-28 | 1.87 | 1.99 | 1.86 | 1.99 | 75.4M |
| 2025-08-27 | 1.87 | 1.96 | 1.86 | 1.88 | 67.8M |
| 2025-08-26 | 1.86 | 1.88 | 1.82 | 1.86 | 47.6M |
| 2025-08-25 | 1.89 | 1.95 | 1.83 | 1.88 | 100.6M |
| 2025-08-22 | 1.69 | 1.85 | 1.69 | 1.85 | 56.1M |
| 2025-08-21 | 1.69 | 1.73 | 1.67 | 1.68 | 33.7M |
| 2025-08-20 | 1.61 | 1.68 | 1.60 | 1.68 | 22.5M |
| 2025-08-19 | 1.63 | 1.64 | 1.61 | 1.61 | 20.2M |
| 2025-08-18 | 1.61 | 1.65 | 1.60 | 1.63 | 28.1M |
| 2025-08-15 | 1.57 | 1.60 | 1.56 | 1.60 | 21.3M |
| 2025-08-14 | 1.56 | 1.62 | 1.56 | 1.57 | 31.1M |
| 2025-08-13 | 1.54 | 1.56 | 1.54 | 1.56 | 22.7M |
| 2025-08-12 | 1.51 | 1.56 | 1.50 | 1.54 | 28.2M |
| 2025-08-11 | 1.50 | 1.51 | 1.50 | 1.51 | 10.1M |
| 2025-08-08 | 1.52 | 1.52 | 1.50 | 1.50 | 15.5M |
| 2025-08-07 | 1.52 | 1.55 | 1.51 | 1.53 | 22.8M |
| 2025-08-06 | 1.51 | 1.52 | 1.50 | 1.52 | 9.5M |
| 2025-08-05 | 1.51 | 1.51 | 1.50 | 1.51 | 8.6M |
| 2025-08-04 | 1.48 | 1.51 | 1.48 | 1.51 | 7.2M |
| 2025-08-01 | 1.50 | 1.52 | 1.48 | 1.49 | 17.1M |
| 2025-07-31 | 1.53 | 1.54 | 1.50 | 1.51 | 22.0M |
| 2025-07-30 | 1.54 | 1.55 | 1.52 | 1.53 | 16.4M |
| 2025-07-29 | 1.52 | 1.54 | 1.52 | 1.54 | 16.7M |
| 2025-07-28 | 1.53 | 1.54 | 1.51 | 1.52 | 15.5M |
| 2025-07-25 | 1.49 | 1.53 | 1.48 | 1.53 | 22.9M |
| 2025-07-24 | 1.47 | 1.49 | 1.47 | 1.49 | 16.8M |
| 2025-07-23 | 1.46 | 1.48 | 1.46 | 1.47 | 18.1M |
| 2025-07-22 | 1.46 | 1.47 | 1.45 | 1.46 | 11.8M |
| 2025-07-21 | 1.46 | 1.46 | 1.45 | 1.46 | 7.5M |
| 2025-07-18 | 1.45 | 1.47 | 1.45 | 1.46 | 11.1M |
| 2025-07-17 | 1.45 | 1.45 | 1.43 | 1.45 | 14.6M |
| 2025-07-16 | 1.44 | 1.46 | 1.44 | 1.45 | 11.2M |
| 2025-07-15 | 1.44 | 1.45 | 1.43 | 1.44 | 7.5M |
| 2025-07-14 | 1.45 | 1.45 | 1.44 | 1.44 | 5.4M |
| 2025-07-11 | 1.43 | 1.45 | 1.42 | 1.45 | 14.5M |
| 2025-07-10 | 1.44 | 1.44 | 1.42 | 1.43 | 10.6M |
| 2025-07-09 | 1.45 | 1.45 | 1.43 | 1.44 | 9.0M |
| 2025-07-08 | 1.44 | 1.45 | 1.43 | 1.45 | 10.2M |
| 2025-07-07 | 1.44 | 1.44 | 1.43 | 1.43 | 4.0M |
| 2025-07-04 | 1.44 | 1.46 | 1.43 | 1.44 | 10.7M |
| 2025-07-03 | 1.44 | 1.45 | 1.43 | 1.44 | 7.9M |
| 2025-07-02 | 1.46 | 1.46 | 1.43 | 1.44 | 9.1M |
| 2025-07-01 | 1.48 | 1.48 | 1.46 | 1.47 | 6.3M |
| 2025-06-30 | 1.47 | 1.48 | 1.46 | 1.48 | 39.3M |
| 2025-06-27 | 1.46 | 1.47 | 1.44 | 1.45 | 11.1M |
| 2025-06-26 | 1.46 | 1.47 | 1.45 | 1.45 | 13.8M |
| 2025-06-25 | 1.44 | 1.46 | 1.43 | 1.46 | 16.0M |
| 2025-06-24 | 1.41 | 1.43 | 1.41 | 1.43 | 12.4M |
| 2025-06-23 | 1.39 | 1.42 | 1.39 | 1.41 | 10.0M |
| 2025-06-20 | 1.40 | 1.41 | 1.39 | 1.40 | 5.9M |
| 2025-06-19 | 1.40 | 1.42 | 1.40 | 1.41 | 10.8M |
| 2025-06-18 | 1.40 | 1.41 | 1.39 | 1.41 | 6.9M |
| 2025-06-17 | 1.40 | 1.41 | 1.39 | 1.40 | 6.2M |
| 2025-06-16 | 1.40 | 1.41 | 1.39 | 1.40 | 7.2M |
| 2025-06-13 | 1.40 | 1.41 | 1.39 | 1.40 | 8.7M |
| 2025-06-12 | 1.41 | 1.41 | 1.40 | 1.40 | 7.5M |
| 2025-06-11 | 1.42 | 1.43 | 1.42 | 1.42 | 6.2M |
| 2025-06-10 | 1.45 | 1.45 | 1.41 | 1.42 | 12.5M |
| 2025-06-09 | 1.45 | 1.45 | 1.44 | 1.45 | 7.2M |
| 2025-06-06 | 1.45 | 1.45 | 1.43 | 1.45 | 9.1M |
| 2025-06-05 | 1.42 | 1.45 | 1.42 | 1.45 | 10.7M |
| 2025-06-04 | 1.42 | 1.43 | 1.41 | 1.42 | 7.2M |
| 2025-06-03 | 1.40 | 1.43 | 1.40 | 1.42 | 6.5M |
| 2025-05-30 | 1.41 | 1.42 | 1.40 | 1.41 | 6.6M |
| 2025-05-29 | 1.40 | 1.43 | 1.40 | 1.42 | 10.4M |
| 2025-05-28 | 1.41 | 1.42 | 1.40 | 1.40 | 8.6M |
| 2025-05-27 | 1.43 | 1.43 | 1.41 | 1.41 | 7.8M |
| 2025-05-26 | 1.43 | 1.43 | 1.42 | 1.43 | 6.7M |
| 2025-05-23 | 1.44 | 1.44 | 1.42 | 1.42 | 9.7M |
| 2025-05-22 | 1.45 | 1.46 | 1.44 | 1.44 | 11.9M |
| 2025-05-21 | 1.46 | 1.46 | 1.44 | 1.44 | 9.7M |
| 2025-05-20 | 1.46 | 1.46 | 1.45 | 1.46 | 6.7M |
| 2025-05-19 | 1.45 | 1.46 | 1.44 | 1.45 | 6.7M |
| 2025-05-16 | 1.45 | 1.46 | 1.44 | 1.45 | 5.6M |
| 2025-05-15 | 1.48 | 1.48 | 1.45 | 1.45 | 11.6M |
| 2025-05-14 | 1.48 | 1.49 | 1.47 | 1.48 | 10.8M |
| 2025-05-13 | 1.49 | 1.49 | 1.48 | 1.48 | 10.3M |
| 2025-05-12 | 1.49 | 1.49 | 1.47 | 1.48 | 10.6M |
| 2025-05-09 | 1.51 | 1.51 | 1.47 | 1.48 | 10.3M |
| 2025-05-08 | 1.51 | 1.51 | 1.50 | 1.51 | 7.9M |
| 2025-05-07 | 1.55 | 1.55 | 1.50 | 1.52 | 12.3M |
| 2025-05-06 | 1.50 | 1.52 | 1.50 | 1.52 | 13.8M |
| 2025-04-30 | 1.48 | 1.50 | 1.48 | 1.50 | 11.0M |
| 2025-04-29 | 1.47 | 1.49 | 1.46 | 1.48 | 15.5M |
| 2025-04-28 | 1.47 | 1.48 | 1.46 | 1.47 | 8.4M |
| 2025-04-25 | 1.47 | 1.48 | 1.46 | 1.47 | 8.6M |
| 2025-04-24 | 1.49 | 1.49 | 1.46 | 1.47 | 8.3M |
| 2025-04-23 | 1.49 | 1.49 | 1.48 | 1.49 | 10.1M |
| 2025-04-22 | 1.49 | 1.50 | 1.48 | 1.49 | 10.7M |
| 2025-04-21 | 1.48 | 1.50 | 1.48 | 1.49 | 9.7M |
| 2025-04-18 | 1.49 | 1.49 | 1.47 | 1.48 | 9.2M |
| 2025-04-17 | 1.48 | 1.51 | 1.48 | 1.49 | 13.7M |
| 2025-04-16 | 1.48 | 1.49 | 1.46 | 1.49 | 12.3M |
| 2025-04-15 | 1.49 | 1.49 | 1.46 | 1.48 | 13.0M |
| 2025-04-14 | 1.51 | 1.51 | 1.48 | 1.49 | 27.3M |
| 2025-04-11 | 1.42 | 1.53 | 1.42 | 1.50 | 31.2M |
| 2025-04-10 | 1.44 | 1.46 | 1.42 | 1.43 | 20.6M |
| 2025-04-09 | 1.34 | 1.44 | 1.28 | 1.41 | 32.7M |
| 2025-04-08 | 1.35 | 1.37 | 1.32 | 1.35 | 31.7M |
| 2025-04-07 | 1.38 | 1.43 | 1.33 | 1.33 | 22.3M |
| 2025-04-03 | 1.46 | 1.50 | 1.46 | 1.48 | 8.6M |
| 2025-04-02 | 1.48 | 1.49 | 1.47 | 1.48 | 6.7M |
| 2025-04-01 | 1.48 | 1.49 | 1.48 | 1.48 | 9.6M |
| 2025-03-31 | 1.47 | 1.49 | 1.46 | 1.48 | 10.4M |
| 2025-03-28 | 1.50 | 1.51 | 1.48 | 1.48 | 12.9M |
| 2025-03-27 | 1.49 | 1.53 | 1.48 | 1.50 | 10.2M |
| 2025-03-26 | 1.49 | 1.50 | 1.49 | 1.49 | 7.2M |
| 2025-03-25 | 1.52 | 1.52 | 1.49 | 1.49 | 10.3M |
| 2025-03-24 | 1.51 | 1.52 | 1.49 | 1.52 | 15.1M |
| 2025-03-21 | 1.54 | 1.55 | 1.50 | 1.51 | 17.3M |
| 2025-03-20 | 1.56 | 1.56 | 1.54 | 1.55 | 11.9M |
| 2025-03-19 | 1.57 | 1.58 | 1.56 | 1.56 | 13.0M |
| 2025-03-18 | 1.58 | 1.60 | 1.57 | 1.58 | 10.6M |
| 2025-03-17 | 1.58 | 1.58 | 1.56 | 1.57 | 12.8M |
| 2025-03-14 | 1.55 | 1.58 | 1.54 | 1.58 | 22.1M |
| 2025-03-13 | 1.60 | 1.60 | 1.54 | 1.55 | 15.6M |
| 2025-03-12 | 1.61 | 1.62 | 1.60 | 1.60 | 11.2M |
| 2025-03-11 | 1.58 | 1.61 | 1.58 | 1.60 | 9.2M |
| 2025-03-10 | 1.61 | 1.62 | 1.59 | 1.61 | 8.3M |
| 2025-03-07 | 1.62 | 1.63 | 1.61 | 1.61 | 15.3M |
| 2025-03-06 | 1.61 | 1.65 | 1.61 | 1.64 | 18.4M |
| 2025-03-05 | 1.60 | 1.61 | 1.57 | 1.60 | 14.5M |
| 2025-03-04 | 1.52 | 1.60 | 1.52 | 1.59 | 19.5M |
| 2025-03-03 | 1.58 | 1.59 | 1.54 | 1.55 | 16.4M |
| 2025-02-28 | 1.64 | 1.65 | 1.57 | 1.57 | 18.8M |
| 2025-02-27 | 1.65 | 1.67 | 1.61 | 1.65 | 22.0M |
| 2025-02-26 | 1.63 | 1.66 | 1.61 | 1.65 | 20.6M |
| 2025-02-25 | 1.60 | 1.66 | 1.59 | 1.63 | 22.6M |
| 2025-02-24 | 1.62 | 1.65 | 1.61 | 1.63 | 30.8M |
| 2025-02-21 | 1.55 | 1.65 | 1.55 | 1.63 | 27.9M |
| 2025-02-20 | 1.55 | 1.56 | 1.53 | 1.55 | 13.9M |
| 2025-02-19 | 1.49 | 1.56 | 1.49 | 1.56 | 25.1M |
| 2025-02-18 | 1.52 | 1.54 | 1.49 | 1.50 | 14.0M |
| 2025-02-17 | 1.51 | 1.53 | 1.50 | 1.52 | 13.5M |
| 2025-02-14 | 1.49 | 1.51 | 1.48 | 1.50 | 11.9M |
| 2025-02-13 | 1.55 | 1.55 | 1.51 | 1.51 | 19.5M |
| 2025-02-12 | 1.50 | 1.55 | 1.50 | 1.55 | 24.4M |
| 2025-02-11 | 1.52 | 1.52 | 1.49 | 1.50 | 15.2M |
| 2025-02-10 | 1.51 | 1.52 | 1.50 | 1.52 | 22.4M |
| 2025-02-07 | 1.50 | 1.54 | 1.48 | 1.51 | 24.8M |
| 2025-02-06 | 1.43 | 1.50 | 1.42 | 1.50 | 20.5M |
| 2025-02-05 | 1.44 | 1.45 | 1.42 | 1.44 | 16.5M |
| 2025-01-27 | 1.44 | 1.44 | 1.40 | 1.40 | 11.0M |
| 2025-01-24 | 1.42 | 1.44 | 1.41 | 1.43 | 9.4M |
| 2025-01-23 | 1.46 | 1.48 | 1.43 | 1.43 | 15.6M |
| 2025-01-22 | 1.43 | 1.45 | 1.43 | 1.44 | 14.1M |
| 2025-01-21 | 1.43 | 1.46 | 1.42 | 1.44 | 13.7M |
| 2025-01-20 | 1.44 | 1.44 | 1.42 | 1.43 | 13.5M |
| 2025-01-17 | 1.40 | 1.45 | 1.39 | 1.43 | 20.5M |
| 2025-01-16 | 1.44 | 1.46 | 1.39 | 1.40 | 15.9M |
| 2025-01-15 | 1.43 | 1.45 | 1.42 | 1.43 | 13.5M |
| 2025-01-14 | 1.39 | 1.44 | 1.37 | 1.43 | 17.5M |
| 2025-01-13 | 1.36 | 1.39 | 1.35 | 1.38 | 13.8M |
| 2025-01-10 | 1.39 | 1.43 | 1.39 | 1.39 | 18.4M |
| 2025-01-09 | 1.38 | 1.41 | 1.38 | 1.39 | 9.5M |
| 2025-01-08 | 1.37 | 1.41 | 1.34 | 1.39 | 18.2M |
| 2025-01-07 | 1.33 | 1.39 | 1.33 | 1.39 | 21.3M |
| 2025-01-06 | 1.34 | 1.36 | 1.32 | 1.33 | 19.0M |
| 2025-01-03 | 1.38 | 1.38 | 1.34 | 1.34 | 20.1M |
| 2025-01-02 | 1.43 | 1.43 | 1.35 | 1.37 | 27.5M |