0.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 0.82 | 0.83 | 0.81 | 0.82 | 2.4M |
| 2024-12-27 | 0.83 | 0.84 | 0.81 | 0.82 | 7.8M |
| 2024-12-26 | 0.86 | 0.87 | 0.83 | 0.83 | 10.7M |
| 2024-12-25 | 0.81 | 0.88 | 0.81 | 0.86 | 30.6M |
| 2024-12-24 | 0.80 | 0.81 | 0.79 | 0.81 | 2.2M |
| 2024-12-23 | 0.83 | 0.83 | 0.78 | 0.79 | 10.9M |
| 2024-12-20 | 0.82 | 0.85 | 0.81 | 0.81 | 4.5M |
| 2024-12-19 | 0.83 | 0.84 | 0.81 | 0.82 | 6.2M |
| 2024-12-18 | 0.84 | 0.85 | 0.83 | 0.84 | 12.1M |
| 2024-12-17 | 0.86 | 0.87 | 0.83 | 0.83 | 8.1M |
| 2024-12-16 | 0.86 | 0.88 | 0.84 | 0.85 | 17.8M |
| 2024-12-13 | 0.85 | 0.93 | 0.85 | 0.88 | 51.5M |
| 2024-12-12 | 0.86 | 0.88 | 0.83 | 0.86 | 26.4M |
| 2024-12-11 | 0.87 | 0.89 | 0.83 | 0.85 | 28.6M |
| 2024-12-09 | 0.91 | 0.93 | 0.86 | 0.87 | 25.9M |
| 2024-12-06 | 0.90 | 0.93 | 0.89 | 0.91 | 20.6M |
| 2024-12-04 | 0.89 | 0.96 | 0.88 | 0.90 | 63.6M |
| 2024-12-03 | 0.85 | 0.91 | 0.83 | 0.89 | 54.6M |
| 2024-12-02 | 1.00 | 1.00 | 0.93 | 0.94 | 52.0M |
| 2024-11-29 | 0.95 | 1.06 | 0.87 | 1.01 | 271.2M |
| 2024-11-28 | 0.80 | 0.95 | 0.80 | 0.93 | 102.7M |
| 2024-11-27 | 0.78 | 0.80 | 0.77 | 0.79 | 8.0M |
| 2024-11-26 | 0.79 | 0.81 | 0.77 | 0.77 | 15.4M |
| 2024-11-25 | 0.81 | 0.83 | 0.79 | 0.80 | 11.7M |
| 2024-11-22 | 0.80 | 0.82 | 0.78 | 0.80 | 13.9M |
| 2024-11-21 | 0.82 | 0.84 | 0.79 | 0.80 | 21.8M |
| 2024-11-20 | 0.90 | 0.90 | 0.82 | 0.83 | 55.6M |
| 2024-11-19 | 0.83 | 0.92 | 0.83 | 0.90 | 68.1M |
| 2024-11-18 | 0.78 | 0.83 | 0.75 | 0.83 | 28.5M |
| 2024-11-15 | 0.85 | 0.87 | 0.78 | 0.79 | 40.2M |
| 2024-11-14 | 0.86 | 0.87 | 0.79 | 0.80 | 25.0M |
| 2024-11-13 | 0.86 | 0.87 | 0.81 | 0.86 | 22.5M |
| 2024-11-12 | 0.91 | 0.92 | 0.85 | 0.86 | 22.7M |
| 2024-11-11 | 0.95 | 0.95 | 0.87 | 0.90 | 35.9M |
| 2024-11-08 | 0.95 | 0.98 | 0.94 | 0.95 | 21.9M |
| 2024-11-07 | 1.03 | 1.03 | 0.94 | 0.95 | 53.5M |
| 2024-11-06 | 1.07 | 1.09 | 1.01 | 1.02 | 28.5M |
| 2024-11-05 | 1.12 | 1.13 | 1.04 | 1.06 | 31.4M |
| 2024-11-04 | 1.17 | 1.17 | 1.12 | 1.12 | 12.5M |
| 2024-11-01 | 1.17 | 1.20 | 1.15 | 1.16 | 13.6M |
| 2024-10-31 | 1.18 | 1.21 | 1.17 | 1.19 | 21.0M |
| 2024-10-30 | 1.23 | 1.25 | 1.17 | 1.17 | 23.2M |
| 2024-10-29 | 1.23 | 1.32 | 1.23 | 1.26 | 44.4M |
| 2024-10-28 | 1.21 | 1.22 | 1.16 | 1.22 | 13.1M |
| 2024-10-25 | 1.21 | 1.25 | 1.19 | 1.22 | 11.2M |
| 2024-10-24 | 1.22 | 1.26 | 1.19 | 1.21 | 22.0M |
| 2024-10-22 | 1.33 | 1.33 | 1.21 | 1.21 | 31.0M |
| 2024-10-21 | 1.33 | 1.36 | 1.31 | 1.32 | 10.5M |
| 2024-10-18 | 1.40 | 1.41 | 1.33 | 1.33 | 13.9M |
| 2024-10-17 | 1.41 | 1.45 | 1.39 | 1.40 | 13.7M |
| 2024-10-16 | 1.40 | 1.45 | 1.35 | 1.41 | 25.9M |
| 2024-10-15 | 1.48 | 1.49 | 1.40 | 1.40 | 20.4M |
| 2024-10-11 | 1.50 | 1.52 | 1.48 | 1.48 | 24.8M |
| 2024-10-10 | 1.53 | 1.56 | 1.48 | 1.49 | 34.8M |
| 2024-10-09 | 1.45 | 1.51 | 1.45 | 1.50 | 44.1M |
| 2024-10-08 | 1.42 | 1.46 | 1.41 | 1.44 | 16.5M |
| 2024-10-07 | 1.41 | 1.47 | 1.40 | 1.44 | 25.1M |
| 2024-10-04 | 1.44 | 1.44 | 1.33 | 1.39 | 44.1M |
| 2024-10-03 | 1.48 | 1.53 | 1.43 | 1.45 | 41.0M |
| 2024-10-02 | 1.51 | 1.53 | 1.46 | 1.47 | 26.9M |
| 2024-10-01 | 1.50 | 1.55 | 1.50 | 1.53 | 30.5M |
| 2024-09-30 | 1.53 | 1.54 | 1.47 | 1.48 | 30.5M |
| 2024-09-27 | 1.44 | 1.57 | 1.44 | 1.52 | 92.8M |
| 2024-09-26 | 1.55 | 1.56 | 1.39 | 1.42 | 61.7M |
| 2024-09-25 | 1.60 | 1.63 | 1.53 | 1.54 | 33.7M |
| 2024-09-24 | 1.65 | 1.66 | 1.58 | 1.58 | 50.3M |
| 2024-09-23 | 1.61 | 1.68 | 1.60 | 1.65 | 79.7M |
| 2024-09-20 | 1.63 | 1.64 | 1.57 | 1.60 | 52.4M |
| 2024-09-19 | 1.76 | 1.76 | 1.57 | 1.59 | 105.2M |
| 2024-09-18 | 1.52 | 1.73 | 1.52 | 1.72 | 190.9M |
| 2024-09-17 | 1.72 | 1.82 | 1.61 | 1.64 | 272.5M |
| 2024-09-16 | 1.43 | 1.79 | 1.36 | 1.78 | 742.5M |
| 2024-09-13 | 1.14 | 1.41 | 1.12 | 1.40 | 374.6M |
| 2024-09-12 | 1.09 | 1.12 | 1.09 | 1.12 | 32.0M |
| 2024-09-11 | 1.13 | 1.13 | 1.06 | 1.08 | 68.1M |
| 2024-09-10 | 1.12 | 1.16 | 1.11 | 1.14 | 79.8M |
| 2024-09-09 | 1.14 | 1.17 | 1.09 | 1.10 | 99.9M |
| 2024-09-06 | 1.06 | 1.16 | 1.06 | 1.12 | 145.0M |
| 2024-09-05 | 1.03 | 1.06 | 1.02 | 1.05 | 52.6M |
| 2024-09-04 | 1.01 | 1.05 | 0.98 | 1.03 | 63.6M |
| 2024-09-03 | 1.03 | 1.08 | 1.01 | 1.02 | 45.8M |
| 2024-09-02 | 1.07 | 1.10 | 1.02 | 1.04 | 91.8M |
| 2024-08-30 | 1.06 | 1.12 | 1.01 | 1.01 | 107.6M |
| 2024-08-29 | 1.12 | 1.14 | 1.02 | 1.05 | 92.3M |
| 2024-08-28 | 1.15 | 1.20 | 1.11 | 1.14 | 81.7M |
| 2024-08-27 | 1.16 | 1.21 | 1.14 | 1.16 | 89.3M |
| 2024-08-26 | 1.22 | 1.28 | 1.11 | 1.13 | 166.7M |
| 2024-08-23 | 0.99 | 1.23 | 0.98 | 1.19 | 315.4M |
| 2024-08-22 | 1.03 | 1.04 | 0.97 | 0.98 | 66.1M |
| 2024-08-21 | 0.99 | 1.08 | 0.98 | 1.02 | 193.3M |
| 2024-08-20 | 1.00 | 1.03 | 0.96 | 0.97 | 99.2M |
| 2024-08-19 | 0.86 | 1.06 | 0.84 | 1.01 | 183.8M |
| 2024-08-16 | 0.77 | 0.85 | 0.76 | 0.84 | 66.8M |
| 2024-08-15 | 0.76 | 0.78 | 0.74 | 0.77 | 15.0M |
| 2024-08-14 | 0.80 | 0.81 | 0.73 | 0.77 | 28.8M |
| 2024-08-13 | 0.84 | 0.84 | 0.79 | 0.80 | 49.6M |
| 2024-08-09 | 0.80 | 0.88 | 0.78 | 0.84 | 123.6M |
| 2024-08-08 | 0.76 | 0.81 | 0.75 | 0.78 | 50.6M |
| 2024-08-07 | 0.76 | 0.82 | 0.75 | 0.76 | 52.9M |
| 2024-08-06 | 0.83 | 0.84 | 0.74 | 0.74 | 26.7M |
| 2024-08-05 | 0.80 | 0.86 | 0.79 | 0.81 | 31.4M |
| 2024-08-02 | 0.90 | 0.94 | 0.83 | 0.83 | 41.4M |
| 2024-08-01 | 0.88 | 0.95 | 0.79 | 0.90 | 132.9M |
| 2024-07-31 | 0.98 | 1.00 | 0.91 | 0.91 | 80.5M |
| 2024-07-30 | 1.00 | 1.07 | 0.96 | 1.02 | 86.1M |
| 2024-07-26 | 1.07 | 1.08 | 0.99 | 1.02 | 83.6M |
| 2024-07-25 | 0.95 | 1.15 | 0.95 | 1.10 | 285.1M |
| 2024-07-24 | 1.01 | 1.06 | 0.96 | 0.97 | 211.1M |
| 2024-07-23 | 1.14 | 1.14 | 0.92 | 0.95 | 94.7M |
| 2024-07-19 | 1.19 | 1.23 | 1.09 | 1.11 | 66.4M |
| 2024-07-18 | 1.28 | 1.28 | 1.15 | 1.21 | 157.9M |
| 2024-07-17 | 1.06 | 1.30 | 1.03 | 1.29 | 378.1M |
| 2024-07-16 | 1.27 | 1.28 | 0.94 | 1.06 | 276.2M |
| 2024-07-15 | 1.30 | 1.45 | 1.25 | 1.25 | 253.2M |
| 2024-07-12 | 1.81 | 1.85 | 1.78 | 1.79 | 21.0M |
| 2024-07-11 | 1.89 | 1.94 | 1.83 | 1.84 | 55.1M |
| 2024-07-10 | 1.81 | 1.91 | 1.81 | 1.87 | 43.4M |
| 2024-07-09 | 1.85 | 1.98 | 1.77 | 1.80 | 79.9M |
| 2024-07-08 | 1.68 | 1.86 | 1.64 | 1.84 | 114.6M |
| 2024-07-05 | 1.44 | 1.83 | 1.39 | 1.75 | 139.4M |
| 2024-07-04 | 1.49 | 1.52 | 1.42 | 1.43 | 32.8M |
| 2024-07-03 | 1.41 | 1.49 | 1.40 | 1.45 | 34.7M |
| 2024-07-02 | 1.59 | 1.63 | 1.39 | 1.41 | 66.8M |
| 2024-07-01 | 1.49 | 1.63 | 1.41 | 1.55 | 83.6M |
| 2024-06-28 | 1.51 | 1.55 | 1.34 | 1.37 | 97.6M |
| 2024-06-27 | 1.83 | 1.84 | 1.58 | 1.61 | 69.1M |
| 2024-06-26 | 1.95 | 1.97 | 1.85 | 1.86 | 30.3M |
| 2024-06-25 | 1.97 | 2.06 | 1.92 | 1.92 | 46.8M |
| 2024-06-24 | 1.95 | 2.22 | 1.92 | 1.96 | 93.7M |
| 2024-06-21 | 1.49 | 1.95 | 1.45 | 1.95 | 117.2M |
| 2024-06-20 | 1.46 | 1.57 | 1.42 | 1.50 | 60.9M |
| 2024-06-19 | 1.66 | 1.67 | 1.29 | 1.51 | 133.5M |
| 2024-06-18 | 1.70 | 1.88 | 1.66 | 1.79 | 69.8M |
| 2024-06-17 | 1.66 | 1.71 | 1.63 | 1.65 | 22.4M |
| 2024-06-14 | 1.83 | 1.85 | 1.65 | 1.65 | 29.0M |
| 2024-06-13 | 1.86 | 1.93 | 1.77 | 1.83 | 42.1M |
| 2024-06-12 | 2.02 | 2.02 | 1.81 | 1.84 | 33.7M |
| 2024-06-11 | 1.80 | 2.20 | 1.77 | 2.04 | 78.8M |
| 2024-06-10 | 1.87 | 1.93 | 1.74 | 1.77 | 24.5M |
| 2024-06-07 | 2.04 | 2.10 | 1.85 | 1.95 | 30.4M |
| 2024-06-06 | 2.40 | 2.40 | 2.00 | 2.04 | 52.2M |
| 2024-06-05 | 2.46 | 2.48 | 2.32 | 2.38 | 20.7M |
| 2024-06-04 | 2.40 | 2.56 | 2.36 | 2.46 | 28.7M |
| 2024-05-31 | 2.32 | 2.40 | 2.28 | 2.40 | 13.4M |
| 2024-05-30 | 2.38 | 2.46 | 2.24 | 2.32 | 17.4M |
| 2024-05-29 | 2.32 | 2.50 | 2.28 | 2.42 | 13.3M |
| 2024-05-28 | 2.30 | 2.38 | 2.30 | 2.32 | 8.6M |
| 2024-05-27 | 2.24 | 2.34 | 2.24 | 2.32 | 15.2M |
| 2024-05-24 | 2.18 | 2.28 | 2.18 | 2.24 | 19.0M |
| 2024-05-23 | 2.40 | 2.44 | 2.18 | 2.22 | 20.2M |
| 2024-05-21 | 2.48 | 2.48 | 2.36 | 2.42 | 16.7M |
| 2024-05-20 | 2.54 | 2.60 | 2.46 | 2.46 | 15.3M |
| 2024-05-17 | 2.52 | 2.82 | 2.48 | 2.56 | 47.5M |
| 2024-05-16 | 2.54 | 2.66 | 2.44 | 2.50 | 34.3M |
| 2024-05-15 | 2.70 | 2.70 | 2.30 | 2.42 | 25.9M |
| 2024-05-14 | 2.74 | 2.84 | 2.68 | 2.68 | 5.8M |
| 2024-05-13 | 2.88 | 2.88 | 2.72 | 2.72 | 7.7M |
| 2024-05-10 | 2.90 | 2.90 | 2.82 | 2.86 | 7.2M |
| 2024-05-09 | 3.02 | 3.10 | 2.80 | 2.88 | 12.0M |
| 2024-05-08 | 3.08 | 3.12 | 3.00 | 3.00 | 11.6M |
| 2024-05-07 | 3.21 | 3.25 | 3.15 | 3.17 | 7.4M |
| 2024-05-03 | 3.11 | 3.27 | 3.11 | 3.19 | 13.6M |
| 2024-05-02 | 3.09 | 3.15 | 3.07 | 3.09 | 5.6M |
| 2024-04-30 | 3.09 | 3.25 | 3.07 | 3.11 | 13.8M |
| 2024-04-29 | 3.07 | 3.11 | 3.07 | 3.09 | 9.8M |
| 2024-04-26 | 3.09 | 3.15 | 3.05 | 3.05 | 7.2M |
| 2024-04-25 | 3.07 | 3.09 | 3.05 | 3.09 | 6.5M |
| 2024-04-24 | 3.11 | 3.13 | 3.05 | 3.05 | 4.8M |
| 2024-04-23 | 3.09 | 3.21 | 3.01 | 3.07 | 17.2M |
| 2024-04-22 | 3.03 | 3.13 | 3.03 | 3.05 | 9.0M |
| 2024-04-19 | 3.27 | 3.31 | 2.99 | 2.99 | 11.7M |
| 2024-04-18 | 3.38 | 3.40 | 3.27 | 3.29 | 5.2M |
| 2024-04-17 | 3.44 | 3.44 | 3.33 | 3.37 | 5.1M |
| 2024-04-11 | 3.54 | 3.60 | 3.44 | 3.48 | 5.2M |
| 2024-04-10 | 3.52 | 3.60 | 3.50 | 3.56 | 6.3M |
| 2024-04-09 | 3.29 | 3.60 | 3.29 | 3.48 | 13.1M |
| 2024-04-05 | 3.35 | 3.37 | 3.29 | 3.29 | 4.5M |
| 2024-04-04 | 3.50 | 3.52 | 3.33 | 3.35 | 10.8M |
| 2024-04-03 | 3.52 | 3.56 | 3.48 | 3.48 | 2.9M |
| 2024-04-02 | 3.56 | 3.60 | 3.50 | 3.54 | 3.1M |
| 2024-04-01 | 3.54 | 3.62 | 3.52 | 3.56 | 2.8M |
| 2024-03-29 | 3.62 | 3.64 | 3.50 | 3.52 | 6.1M |
| 2024-03-28 | 3.62 | 3.70 | 3.60 | 3.62 | 4.7M |
| 2024-03-27 | 3.66 | 3.68 | 3.60 | 3.62 | 4.5M |
| 2024-03-26 | 3.62 | 3.72 | 3.60 | 3.64 | 6.8M |
| 2024-03-25 | 3.64 | 3.70 | 3.58 | 3.60 | 4.0M |
| 2024-03-22 | 3.74 | 3.80 | 3.62 | 3.64 | 7.1M |
| 2024-03-21 | 3.76 | 3.80 | 3.74 | 3.74 | 6.2M |
| 2024-03-20 | 3.84 | 3.88 | 3.68 | 3.68 | 7.9M |
| 2024-03-19 | 3.76 | 3.96 | 3.76 | 3.82 | 13.1M |
| 2024-03-18 | 3.88 | 3.90 | 3.74 | 3.78 | 10.5M |
| 2024-03-15 | 4.06 | 4.12 | 3.82 | 3.86 | 24.2M |
| 2024-03-14 | 4.10 | 4.30 | 4.10 | 4.14 | 22.3M |
| 2024-03-13 | 4.20 | 4.28 | 4.08 | 4.08 | 20.2M |
| 2024-03-12 | 4.24 | 4.30 | 4.16 | 4.20 | 15.8M |
| 2024-03-11 | 4.02 | 4.33 | 4.00 | 4.26 | 36.4M |
| 2024-03-08 | 4.08 | 4.18 | 4.02 | 4.04 | 23.0M |
| 2024-03-07 | 3.96 | 4.22 | 3.70 | 4.18 | 57.6M |
| 2024-03-06 | 3.46 | 4.12 | 3.46 | 3.96 | 44.6M |
| 2024-03-05 | 3.50 | 3.54 | 3.40 | 3.44 | 6.6M |
| 2024-03-04 | 3.66 | 3.72 | 3.50 | 3.50 | 6.0M |
| 2024-03-01 | 3.72 | 3.72 | 3.60 | 3.64 | 2.5M |
| 2024-02-29 | 3.80 | 3.80 | 3.64 | 3.64 | 7.1M |
| 2024-02-28 | 3.92 | 3.92 | 3.76 | 3.78 | 3.8M |
| 2024-02-27 | 3.98 | 3.98 | 3.88 | 3.90 | 4.7M |
| 2024-02-23 | 4.06 | 4.12 | 3.96 | 3.96 | 7.6M |
| 2024-02-22 | 3.94 | 4.20 | 3.94 | 4.10 | 19.8M |
| 2024-02-21 | 3.82 | 3.92 | 3.78 | 3.88 | 8.9M |
| 2024-02-20 | 4.00 | 4.00 | 3.72 | 3.76 | 13.9M |
| 2024-02-19 | 4.10 | 4.10 | 3.96 | 3.96 | 7.2M |
| 2024-02-16 | 4.14 | 4.16 | 4.10 | 4.10 | 3.8M |
| 2024-02-15 | 4.14 | 4.16 | 4.10 | 4.10 | 2.4M |
| 2024-02-14 | 4.20 | 4.20 | 4.08 | 4.12 | 10.7M |
| 2024-02-13 | 4.24 | 4.33 | 4.24 | 4.24 | 7.1M |
| 2024-02-12 | 4.24 | 4.30 | 4.20 | 4.22 | 3.9M |
| 2024-02-09 | 4.22 | 4.28 | 4.18 | 4.20 | 3.1M |
| 2024-02-08 | 4.37 | 4.39 | 4.22 | 4.22 | 8.4M |
| 2024-02-07 | 4.43 | 4.43 | 4.35 | 4.37 | 5.3M |
| 2024-02-06 | 4.24 | 4.41 | 4.24 | 4.39 | 11.6M |
| 2024-02-05 | 4.24 | 4.26 | 4.14 | 4.24 | 2.8M |
| 2024-02-02 | 4.22 | 4.30 | 4.22 | 4.22 | 4.5M |
| 2024-02-01 | 4.18 | 4.26 | 4.12 | 4.18 | 5.2M |
| 2024-01-31 | 4.33 | 4.33 | 4.18 | 4.18 | 7.1M |
| 2024-01-30 | 4.35 | 4.47 | 4.30 | 4.32 | 11.9M |
| 2024-01-29 | 4.32 | 4.39 | 4.28 | 4.33 | 5.6M |
| 2024-01-26 | 4.28 | 4.32 | 4.24 | 4.28 | 3.2M |
| 2024-01-25 | 4.32 | 4.32 | 4.24 | 4.28 | 3.1M |
| 2024-01-24 | 4.06 | 4.37 | 4.06 | 4.32 | 11.2M |
| 2024-01-23 | 4.28 | 4.33 | 4.10 | 4.10 | 6.5M |
| 2024-01-22 | 4.39 | 4.41 | 4.26 | 4.26 | 6.8M |
| 2024-01-19 | 4.43 | 4.51 | 4.39 | 4.41 | 8.4M |
| 2024-01-18 | 4.43 | 4.47 | 4.37 | 4.41 | 4.6M |
| 2024-01-17 | 4.51 | 4.51 | 4.39 | 4.39 | 8.1M |
| 2024-01-16 | 4.55 | 4.59 | 4.47 | 4.51 | 3.7M |
| 2024-01-15 | 4.63 | 4.67 | 4.51 | 4.53 | 7.8M |
| 2024-01-12 | 4.59 | 4.67 | 4.57 | 4.65 | 8.9M |
| 2024-01-11 | 4.63 | 4.65 | 4.55 | 4.57 | 6.6M |
| 2024-01-10 | 4.55 | 4.65 | 4.55 | 4.61 | 13.6M |
| 2024-01-09 | 4.69 | 4.75 | 4.55 | 4.55 | 14.8M |
| 2024-01-08 | 4.71 | 4.77 | 4.65 | 4.65 | 8.6M |
| 2024-01-05 | 4.79 | 4.85 | 4.69 | 4.71 | 12.9M |
| 2024-01-04 | 4.87 | 5.00 | 4.65 | 4.79 | 33.8M |
| 2024-01-03 | 4.87 | 5.00 | 4.83 | 4.87 | 17.7M |
| 2024-01-02 | 4.47 | 5.10 | 4.45 | 5.00 | 46.3M |