1.54
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.56 | 1.58 | 1.56 | 1.57 | 6,156.7K |
| 09:35 | 1.57 | 1.58 | 1.57 | 1.58 | 5,459.2K |
| 09:40 | 1.58 | 1.58 | 1.58 | 1.58 | 5,908.9K |
| 09:45 | 1.58 | 1.58 | 1.58 | 1.58 | 2,780.5K |
| 09:50 | 1.58 | 1.58 | 1.57 | 1.58 | 1,950.8K |
| 09:55 | 1.58 | 1.58 | 1.57 | 1.58 | 2,018.0K |
| 10:00 | 1.58 | 1.59 | 1.57 | 1.58 | 6,713.1K |
| 10:05 | 1.58 | 1.59 | 1.58 | 1.59 | 5,112.4K |
| 10:10 | 1.59 | 1.59 | 1.58 | 1.59 | 1,692.6K |
| 10:15 | 1.59 | 1.59 | 1.58 | 1.58 | 1,701.6K |
| 10:20 | 1.58 | 1.59 | 1.58 | 1.59 | 635.9K |
| 10:25 | 1.59 | 1.59 | 1.58 | 1.59 | 2,229.1K |
| 10:30 | 1.59 | 1.59 | 1.59 | 1.59 | 4,042.3K |
| 10:35 | 1.58 | 1.59 | 1.58 | 1.59 | 1,298.3K |
| 10:40 | 1.59 | 1.59 | 1.58 | 1.58 | 1,078.4K |
| 10:45 | 1.58 | 1.59 | 1.58 | 1.58 | 665.7K |
| 10:50 | 1.58 | 1.58 | 1.58 | 1.58 | 696.7K |
| 10:55 | 1.58 | 1.58 | 1.58 | 1.58 | 352.8K |
| 11:00 | 1.58 | 1.59 | 1.58 | 1.58 | 580.7K |
| 11:05 | 1.58 | 1.58 | 1.58 | 1.58 | 1,406.8K |
| 11:10 | 1.58 | 1.58 | 1.58 | 1.58 | 1,076.9K |
| 11:15 | 1.58 | 1.58 | 1.58 | 1.58 | 859.0K |
| 11:20 | 1.58 | 1.58 | 1.58 | 1.58 | 955.3K |
| 11:25 | 1.58 | 1.58 | 1.58 | 1.58 | 1,038.3K |
| 13:00 | 1.58 | 1.58 | 1.58 | 1.58 | 1,441.6K |
| 13:05 | 1.58 | 1.59 | 1.58 | 1.59 | 3,347.4K |
| 13:10 | 1.59 | 1.59 | 1.59 | 1.59 | 1,411.1K |
| 13:15 | 1.59 | 1.59 | 1.59 | 1.59 | 2,690.2K |
| 13:20 | 1.59 | 1.59 | 1.58 | 1.59 | 2,240.6K |
| 13:25 | 1.59 | 1.59 | 1.58 | 1.59 | 762.2K |
| 13:30 | 1.59 | 1.59 | 1.58 | 1.59 | 876.1K |
| 13:35 | 1.58 | 1.59 | 1.58 | 1.59 | 920.8K |
| 13:40 | 1.59 | 1.59 | 1.58 | 1.58 | 1,663.2K |
| 13:45 | 1.58 | 1.59 | 1.58 | 1.58 | 1,163.2K |
| 13:50 | 1.58 | 1.59 | 1.58 | 1.58 | 1,454.5K |
| 13:55 | 1.58 | 1.58 | 1.58 | 1.58 | 1,186.0K |
| 14:00 | 1.58 | 1.58 | 1.58 | 1.58 | 756.3K |
| 14:05 | 1.58 | 1.58 | 1.58 | 1.58 | 1,455.7K |
| 14:10 | 1.58 | 1.58 | 1.58 | 1.58 | 531.1K |
| 14:15 | 1.58 | 1.58 | 1.58 | 1.58 | 530.4K |
| 14:20 | 1.58 | 1.59 | 1.58 | 1.59 | 1,757.2K |
| 14:25 | 1.59 | 1.59 | 1.59 | 1.59 | 1,711.2K |
| 14:30 | 1.59 | 1.60 | 1.59 | 1.59 | 5,352.1K |
| 14:35 | 1.59 | 1.60 | 1.59 | 1.59 | 4,880.2K |
| 14:40 | 1.59 | 1.59 | 1.59 | 1.59 | 2,935.9K |
| 14:45 | 1.59 | 1.59 | 1.59 | 1.59 | 2,274.6K |
| 14:50 | 1.59 | 1.60 | 1.59 | 1.60 | 5,142.2K |
| 14:55 | 1.60 | 1.60 | 1.59 | 1.60 | 10,671.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.57 | 1.58 | 1.54 | 1.54 | 109.4M |
| 2025-09-25 | 1.56 | 1.60 | 1.56 | 1.57 | 139.0M |
| 2025-09-24 | 1.53 | 1.57 | 1.53 | 1.57 | 237.6M |
| 2025-09-23 | 1.59 | 1.59 | 1.51 | 1.55 | 226.0M |
| 2025-09-22 | 1.56 | 1.60 | 1.56 | 1.60 | 113.6M |
| 2025-09-19 | 1.58 | 1.60 | 1.56 | 1.57 | 132.7M |
| 2025-09-18 | 1.65 | 1.65 | 1.57 | 1.59 | 282.6M |
| 2025-09-17 | 1.62 | 1.67 | 1.61 | 1.65 | 242.3M |
| 2025-09-16 | 1.60 | 1.62 | 1.58 | 1.62 | 185.1M |
| 2025-09-15 | 1.59 | 1.60 | 1.59 | 1.59 | 103.4M |
| 2025-09-12 | 1.62 | 1.63 | 1.59 | 1.60 | 164.9M |
| 2025-09-11 | 1.54 | 1.61 | 1.53 | 1.61 | 193.5M |
| 2025-09-10 | 1.53 | 1.56 | 1.53 | 1.54 | 131.2M |
| 2025-09-09 | 1.56 | 1.57 | 1.53 | 1.53 | 118.6M |
| 2025-09-08 | 1.56 | 1.56 | 1.53 | 1.56 | 97.9M |
| 2025-09-05 | 1.54 | 1.57 | 1.51 | 1.56 | 147.9M |
| 2025-09-04 | 1.56 | 1.59 | 1.51 | 1.54 | 209.5M |
| 2025-09-03 | 1.64 | 1.65 | 1.56 | 1.58 | 169.8M |
| 2025-09-02 | 1.72 | 1.72 | 1.63 | 1.64 | 248.4M |
| 2025-09-01 | 1.71 | 1.74 | 1.70 | 1.72 | 145.6M |
| 2025-08-29 | 1.73 | 1.74 | 1.70 | 1.71 | 213.9M |
| 2025-08-28 | 1.67 | 1.73 | 1.65 | 1.73 | 299.0M |
| 2025-08-27 | 1.73 | 1.75 | 1.69 | 1.69 | 280.9M |
| 2025-08-26 | 1.71 | 1.76 | 1.70 | 1.73 | 176.9M |
| 2025-08-25 | 1.75 | 1.77 | 1.71 | 1.74 | 304.2M |
| 2025-08-22 | 1.63 | 1.72 | 1.63 | 1.71 | 288.0M |
| 2025-08-21 | 1.66 | 1.69 | 1.64 | 1.65 | 250.3M |
| 2025-08-20 | 1.63 | 1.64 | 1.60 | 1.64 | 195.6M |
| 2025-08-19 | 1.65 | 1.67 | 1.64 | 1.65 | 200.2M |
| 2025-08-18 | 1.59 | 1.69 | 1.56 | 1.65 | 299.5M |
| 2025-08-15 | 1.49 | 1.61 | 1.48 | 1.58 | 259.4M |
| 2025-08-14 | 1.49 | 1.54 | 1.49 | 1.50 | 160.2M |
| 2025-08-13 | 1.48 | 1.50 | 1.46 | 1.49 | 129.2M |
| 2025-08-12 | 1.45 | 1.48 | 1.45 | 1.48 | 118.1M |
| 2025-08-11 | 1.42 | 1.46 | 1.41 | 1.46 | 145.0M |
| 2025-08-08 | 1.43 | 1.44 | 1.41 | 1.42 | 60.3M |
| 2025-08-07 | 1.44 | 1.45 | 1.43 | 1.44 | 71.2M |
| 2025-08-06 | 1.43 | 1.44 | 1.42 | 1.44 | 71.7M |
| 2025-08-05 | 1.42 | 1.43 | 1.41 | 1.43 | 90.9M |
| 2025-08-04 | 1.41 | 1.42 | 1.41 | 1.42 | 61.0M |
| 2025-08-01 | 1.43 | 1.44 | 1.41 | 1.42 | 93.0M |
| 2025-07-31 | 1.44 | 1.46 | 1.42 | 1.43 | 157.7M |
| 2025-07-30 | 1.49 | 1.49 | 1.43 | 1.45 | 297.8M |
| 2025-07-29 | 1.47 | 1.49 | 1.44 | 1.49 | 135.5M |
| 2025-07-28 | 1.46 | 1.48 | 1.45 | 1.47 | 83.7M |
| 2025-07-25 | 1.47 | 1.47 | 1.45 | 1.46 | 96.1M |
| 2025-07-24 | 1.43 | 1.47 | 1.43 | 1.47 | 135.3M |
| 2025-07-23 | 1.43 | 1.46 | 1.42 | 1.44 | 171.2M |
| 2025-07-22 | 1.43 | 1.44 | 1.42 | 1.43 | 127.2M |
| 2025-07-21 | 1.44 | 1.44 | 1.42 | 1.43 | 117.0M |
| 2025-07-18 | 1.45 | 1.46 | 1.44 | 1.45 | 107.2M |
| 2025-07-17 | 1.44 | 1.46 | 1.44 | 1.46 | 106.9M |
| 2025-07-16 | 1.44 | 1.45 | 1.42 | 1.44 | 111.8M |
| 2025-07-15 | 1.44 | 1.45 | 1.43 | 1.44 | 91.4M |
| 2025-07-14 | 1.48 | 1.48 | 1.43 | 1.44 | 155.1M |
| 2025-07-11 | 1.43 | 1.50 | 1.42 | 1.48 | 224.4M |
| 2025-07-10 | 1.43 | 1.46 | 1.42 | 1.43 | 108.6M |
| 2025-07-09 | 1.44 | 1.45 | 1.43 | 1.44 | 85.6M |
| 2025-07-08 | 1.41 | 1.45 | 1.40 | 1.44 | 113.3M |
| 2025-07-07 | 1.39 | 1.42 | 1.39 | 1.41 | 106.5M |
| 2025-07-04 | 1.38 | 1.43 | 1.36 | 1.40 | 212.3M |
| 2025-07-03 | 1.37 | 1.38 | 1.36 | 1.37 | 112.6M |
| 2025-07-02 | 1.38 | 1.39 | 1.36 | 1.37 | 82.9M |
| 2025-07-01 | 1.43 | 1.43 | 1.38 | 1.39 | 118.3M |
| 2025-06-30 | 1.41 | 1.44 | 1.41 | 1.43 | 97.5M |
| 2025-06-27 | 1.42 | 1.47 | 1.41 | 1.41 | 175.0M |
| 2025-06-26 | 1.43 | 1.46 | 1.40 | 1.42 | 205.3M |
| 2025-06-25 | 1.32 | 1.45 | 1.32 | 1.43 | 228.0M |
| 2025-06-24 | 1.29 | 1.34 | 1.29 | 1.33 | 116.8M |
| 2025-06-23 | 1.23 | 1.30 | 1.23 | 1.29 | 105.3M |
| 2025-06-20 | 1.25 | 1.26 | 1.22 | 1.24 | 86.6M |
| 2025-06-19 | 1.30 | 1.31 | 1.26 | 1.26 | 72.9M |
| 2025-06-18 | 1.30 | 1.31 | 1.29 | 1.30 | 65.2M |
| 2025-06-17 | 1.30 | 1.32 | 1.28 | 1.31 | 108.2M |
| 2025-06-16 | 1.23 | 1.30 | 1.23 | 1.30 | 136.8M |
| 2025-06-13 | 1.25 | 1.26 | 1.23 | 1.24 | 58.1M |
| 2025-06-12 | 1.23 | 1.27 | 1.23 | 1.25 | 98.5M |
| 2025-06-11 | 1.23 | 1.26 | 1.22 | 1.24 | 77.3M |
| 2025-06-10 | 1.25 | 1.25 | 1.21 | 1.22 | 72.2M |
| 2025-06-09 | 1.24 | 1.26 | 1.24 | 1.25 | 62.0M |
| 2025-06-06 | 1.26 | 1.26 | 1.23 | 1.24 | 70.9M |
| 2025-06-05 | 1.23 | 1.27 | 1.23 | 1.26 | 95.5M |
| 2025-06-04 | 1.21 | 1.23 | 1.20 | 1.22 | 60.2M |
| 2025-06-03 | 1.22 | 1.24 | 1.21 | 1.21 | 71.4M |
| 2025-05-30 | 1.22 | 1.22 | 1.20 | 1.21 | 76.0M |
| 2025-05-29 | 1.16 | 1.22 | 1.15 | 1.22 | 150.7M |
| 2025-05-28 | 1.16 | 1.16 | 1.15 | 1.15 | 27.1M |
| 2025-05-27 | 1.16 | 1.16 | 1.15 | 1.16 | 29.8M |
| 2025-05-26 | 1.15 | 1.16 | 1.15 | 1.16 | 40.0M |
| 2025-05-23 | 1.18 | 1.18 | 1.15 | 1.15 | 71.7M |
| 2025-05-22 | 1.19 | 1.20 | 1.18 | 1.18 | 43.3M |
| 2025-05-21 | 1.20 | 1.20 | 1.19 | 1.19 | 35.1M |
| 2025-05-20 | 1.20 | 1.20 | 1.19 | 1.20 | 43.4M |
| 2025-05-19 | 1.19 | 1.20 | 1.18 | 1.19 | 28.0M |
| 2025-05-16 | 1.21 | 1.21 | 1.19 | 1.20 | 44.0M |
| 2025-05-15 | 1.24 | 1.24 | 1.21 | 1.21 | 90.5M |
| 2025-05-14 | 1.22 | 1.28 | 1.21 | 1.25 | 107.3M |
| 2025-05-13 | 1.25 | 1.25 | 1.22 | 1.22 | 52.3M |
| 2025-05-12 | 1.21 | 1.24 | 1.20 | 1.24 | 75.2M |
| 2025-05-09 | 1.22 | 1.22 | 1.20 | 1.20 | 36.1M |
| 2025-05-08 | 1.21 | 1.23 | 1.21 | 1.23 | 48.3M |
| 2025-05-07 | 1.27 | 1.28 | 1.20 | 1.22 | 102.3M |
| 2025-05-06 | 1.18 | 1.22 | 1.18 | 1.22 | 74.2M |
| 2025-04-30 | 1.15 | 1.18 | 1.15 | 1.17 | 51.4M |
| 2025-04-29 | 1.14 | 1.16 | 1.13 | 1.15 | 28.3M |
| 2025-04-28 | 1.16 | 1.17 | 1.15 | 1.15 | 33.0M |
| 2025-04-25 | 1.17 | 1.18 | 1.15 | 1.16 | 45.1M |
| 2025-04-24 | 1.19 | 1.20 | 1.16 | 1.16 | 61.5M |
| 2025-04-23 | 1.20 | 1.22 | 1.19 | 1.20 | 48.2M |
| 2025-04-22 | 1.18 | 1.21 | 1.18 | 1.19 | 55.8M |
| 2025-04-21 | 1.14 | 1.17 | 1.13 | 1.17 | 50.0M |
| 2025-04-18 | 1.14 | 1.16 | 1.13 | 1.15 | 32.2M |
| 2025-04-17 | 1.13 | 1.15 | 1.13 | 1.14 | 33.1M |
| 2025-04-16 | 1.15 | 1.15 | 1.12 | 1.14 | 41.6M |
| 2025-04-15 | 1.16 | 1.16 | 1.14 | 1.15 | 32.6M |
| 2025-04-14 | 1.17 | 1.18 | 1.16 | 1.16 | 49.6M |
| 2025-04-11 | 1.14 | 1.17 | 1.13 | 1.15 | 63.9M |
| 2025-04-10 | 1.14 | 1.18 | 1.14 | 1.15 | 77.7M |
| 2025-04-09 | 1.05 | 1.13 | 1.02 | 1.12 | 97.4M |
| 2025-04-08 | 1.07 | 1.10 | 1.04 | 1.07 | 89.6M |
| 2025-04-07 | 1.13 | 1.16 | 1.10 | 1.10 | 86.6M |
| 2025-04-03 | 1.20 | 1.24 | 1.20 | 1.22 | 41.3M |
| 2025-04-02 | 1.21 | 1.23 | 1.21 | 1.23 | 47.3M |
| 2025-04-01 | 1.23 | 1.24 | 1.21 | 1.21 | 56.7M |
| 2025-03-31 | 1.24 | 1.25 | 1.21 | 1.24 | 73.9M |
| 2025-03-28 | 1.27 | 1.27 | 1.25 | 1.26 | 55.0M |
| 2025-03-27 | 1.25 | 1.28 | 1.24 | 1.26 | 55.8M |
| 2025-03-26 | 1.25 | 1.27 | 1.25 | 1.25 | 53.9M |
| 2025-03-25 | 1.28 | 1.28 | 1.25 | 1.25 | 75.8M |
| 2025-03-24 | 1.30 | 1.30 | 1.25 | 1.28 | 110.7M |
| 2025-03-21 | 1.33 | 1.34 | 1.30 | 1.30 | 82.0M |
| 2025-03-20 | 1.36 | 1.36 | 1.33 | 1.34 | 71.2M |
| 2025-03-19 | 1.37 | 1.38 | 1.35 | 1.36 | 77.7M |
| 2025-03-18 | 1.38 | 1.38 | 1.36 | 1.37 | 71.2M |
| 2025-03-17 | 1.37 | 1.38 | 1.36 | 1.37 | 68.2M |
| 2025-03-14 | 1.32 | 1.39 | 1.31 | 1.37 | 123.4M |
| 2025-03-13 | 1.34 | 1.34 | 1.31 | 1.32 | 78.3M |
| 2025-03-12 | 1.34 | 1.37 | 1.34 | 1.34 | 65.7M |
| 2025-03-11 | 1.32 | 1.33 | 1.31 | 1.33 | 50.2M |
| 2025-03-10 | 1.36 | 1.36 | 1.32 | 1.34 | 58.9M |
| 2025-03-07 | 1.38 | 1.39 | 1.34 | 1.36 | 90.3M |
| 2025-03-06 | 1.34 | 1.40 | 1.34 | 1.39 | 130.6M |
| 2025-03-05 | 1.31 | 1.33 | 1.30 | 1.32 | 62.0M |
| 2025-03-04 | 1.28 | 1.31 | 1.28 | 1.31 | 70.9M |
| 2025-03-03 | 1.30 | 1.32 | 1.28 | 1.30 | 58.8M |
| 2025-02-28 | 1.37 | 1.37 | 1.29 | 1.29 | 98.2M |
| 2025-02-27 | 1.39 | 1.40 | 1.35 | 1.38 | 102.8M |
| 2025-02-26 | 1.38 | 1.40 | 1.36 | 1.40 | 99.1M |
| 2025-02-25 | 1.37 | 1.40 | 1.37 | 1.38 | 85.7M |
| 2025-02-24 | 1.41 | 1.42 | 1.39 | 1.41 | 79.9M |
| 2025-02-21 | 1.37 | 1.42 | 1.34 | 1.42 | 147.7M |
| 2025-02-20 | 1.36 | 1.38 | 1.35 | 1.37 | 67.0M |
| 2025-02-19 | 1.32 | 1.37 | 1.31 | 1.36 | 105.6M |
| 2025-02-18 | 1.38 | 1.39 | 1.32 | 1.32 | 130.3M |
| 2025-02-17 | 1.39 | 1.42 | 1.37 | 1.39 | 128.6M |
| 2025-02-14 | 1.33 | 1.37 | 1.32 | 1.36 | 121.8M |
| 2025-02-13 | 1.37 | 1.37 | 1.32 | 1.33 | 178.1M |
| 2025-02-12 | 1.31 | 1.37 | 1.31 | 1.37 | 112.7M |
| 2025-02-11 | 1.32 | 1.34 | 1.30 | 1.32 | 89.2M |
| 2025-02-10 | 1.30 | 1.33 | 1.30 | 1.33 | 116.4M |
| 2025-02-07 | 1.25 | 1.33 | 1.25 | 1.30 | 176.9M |
| 2025-02-06 | 1.21 | 1.26 | 1.20 | 1.25 | 108.7M |
| 2025-02-05 | 1.18 | 1.22 | 1.18 | 1.21 | 165.2M |
| 2025-01-27 | 1.21 | 1.22 | 1.16 | 1.16 | 88.7M |
| 2025-01-24 | 1.16 | 1.20 | 1.16 | 1.20 | 115.0M |
| 2025-01-23 | 1.21 | 1.24 | 1.17 | 1.17 | 161.7M |
| 2025-01-22 | 1.18 | 1.19 | 1.17 | 1.18 | 78.2M |
| 2025-01-21 | 1.21 | 1.21 | 1.18 | 1.20 | 94.1M |
| 2025-01-20 | 1.20 | 1.21 | 1.18 | 1.19 | 79.0M |
| 2025-01-17 | 1.17 | 1.20 | 1.17 | 1.18 | 94.3M |
| 2025-01-16 | 1.18 | 1.21 | 1.17 | 1.18 | 108.3M |
| 2025-01-15 | 1.18 | 1.19 | 1.17 | 1.17 | 95.9M |
| 2025-01-14 | 1.11 | 1.20 | 1.10 | 1.20 | 178.8M |
| 2025-01-13 | 1.06 | 1.10 | 1.06 | 1.10 | 70.7M |
| 2025-01-10 | 1.11 | 1.13 | 1.08 | 1.08 | 68.1M |
| 2025-01-09 | 1.10 | 1.13 | 1.10 | 1.11 | 49.7M |
| 2025-01-08 | 1.11 | 1.13 | 1.08 | 1.11 | 85.3M |
| 2025-01-07 | 1.09 | 1.12 | 1.09 | 1.12 | 98.1M |
| 2025-01-06 | 1.10 | 1.12 | 1.08 | 1.08 | 98.7M |
| 2025-01-03 | 1.17 | 1.18 | 1.11 | 1.11 | 97.6M |
| 2025-01-02 | 1.21 | 1.22 | 1.15 | 1.17 | 135.8M |