1.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.11 | 1.11 | 1.10 | 1.10 | 447.6K |
| 09:35 | 1.10 | 1.10 | 1.10 | 1.10 | 4,202.5K |
| 09:40 | 1.10 | 1.10 | 1.10 | 1.10 | 1,625.9K |
| 09:45 | 1.10 | 1.10 | 1.10 | 1.10 | 455.0K |
| 09:50 | 1.10 | 1.10 | 1.09 | 1.09 | 619.7K |
| 09:55 | 1.09 | 1.09 | 1.09 | 1.09 | 344.0K |
| 10:00 | 1.09 | 1.09 | 1.09 | 1.09 | 1,145.5K |
| 10:05 | 1.09 | 1.09 | 1.09 | 1.09 | 149.2K |
| 10:10 | 1.09 | 1.09 | 1.08 | 1.09 | 2,361.0K |
| 10:15 | 1.09 | 1.09 | 1.08 | 1.08 | 137.2K |
| 10:20 | 1.08 | 1.09 | 1.08 | 1.08 | 951.6K |
| 10:25 | 1.08 | 1.08 | 1.08 | 1.08 | 2,037.8K |
| 10:30 | 1.08 | 1.08 | 1.07 | 1.08 | 3,177.4K |
| 10:35 | 1.08 | 1.08 | 1.08 | 1.08 | 177.6K |
| 10:40 | 1.08 | 1.08 | 1.08 | 1.08 | 328.9K |
| 10:45 | 1.08 | 1.09 | 1.08 | 1.08 | 460.7K |
| 10:50 | 1.08 | 1.08 | 1.08 | 1.08 | 96.3K |
| 10:55 | 1.08 | 1.08 | 1.08 | 1.08 | 157.4K |
| 11:00 | 1.08 | 1.08 | 1.08 | 1.08 | 110.6K |
| 11:05 | 1.08 | 1.08 | 1.08 | 1.08 | 85.2K |
| 11:10 | 1.08 | 1.08 | 1.08 | 1.08 | 263.3K |
| 11:15 | 1.08 | 1.08 | 1.08 | 1.08 | 335.3K |
| 11:20 | 1.08 | 1.08 | 1.08 | 1.08 | 677.2K |
| 11:25 | 1.08 | 1.08 | 1.07 | 1.08 | 140.2K |
| 13:00 | 1.08 | 1.08 | 1.07 | 1.07 | 290.7K |
| 13:05 | 1.07 | 1.08 | 1.07 | 1.08 | 313.8K |
| 13:10 | 1.07 | 1.08 | 1.07 | 1.08 | 309.3K |
| 13:15 | 1.08 | 1.08 | 1.08 | 1.08 | 143.2K |
| 13:20 | 1.08 | 1.08 | 1.07 | 1.07 | 118.7K |
| 13:25 | 1.08 | 1.08 | 1.08 | 1.08 | 97.3K |
| 13:30 | 1.08 | 1.08 | 1.08 | 1.08 | 242.2K |
| 13:35 | 1.08 | 1.08 | 1.07 | 1.07 | 205.3K |
| 13:40 | 1.07 | 1.08 | 1.07 | 1.07 | 167.6K |
| 13:45 | 1.07 | 1.07 | 1.07 | 1.07 | 159.3K |
| 13:50 | 1.07 | 1.08 | 1.07 | 1.07 | 135.1K |
| 13:55 | 1.07 | 1.08 | 1.07 | 1.07 | 290.4K |
| 14:00 | 1.07 | 1.08 | 1.07 | 1.07 | 137.8K |
| 14:05 | 1.07 | 1.07 | 1.07 | 1.07 | 173.7K |
| 14:10 | 1.07 | 1.07 | 1.07 | 1.07 | 194.0K |
| 14:15 | 1.07 | 1.08 | 1.07 | 1.07 | 120.6K |
| 14:20 | 1.07 | 1.08 | 1.07 | 1.08 | 249.0K |
| 14:25 | 1.08 | 1.08 | 1.08 | 1.08 | 145.7K |
| 14:30 | 1.08 | 1.08 | 1.08 | 1.08 | 964.8K |
| 14:35 | 1.08 | 1.09 | 1.08 | 1.08 | 310.0K |
| 14:40 | 1.08 | 1.09 | 1.08 | 1.09 | 391.4K |
| 14:45 | 1.09 | 1.09 | 1.09 | 1.09 | 50.4K |
| 14:50 | 1.09 | 1.09 | 1.09 | 1.09 | 768.3K |
| 14:55 | 1.09 | 1.09 | 1.09 | 1.09 | 264.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.11 | 1.11 | 1.09 | 1.09 | 22.7M |
| 2025-09-25 | 1.11 | 1.12 | 1.11 | 1.11 | 14.7M |
| 2025-09-24 | 1.09 | 1.11 | 1.08 | 1.11 | 18.4M |
| 2025-09-23 | 1.11 | 1.11 | 1.07 | 1.09 | 26.7M |
| 2025-09-22 | 1.10 | 1.11 | 1.09 | 1.10 | 21.4M |
| 2025-09-19 | 1.10 | 1.11 | 1.09 | 1.10 | 21.1M |
| 2025-09-18 | 1.12 | 1.13 | 1.09 | 1.11 | 36.7M |
| 2025-09-17 | 1.11 | 1.12 | 1.10 | 1.12 | 28.7M |
| 2025-09-16 | 1.09 | 1.11 | 1.09 | 1.11 | 36.7M |
| 2025-09-15 | 1.09 | 1.10 | 1.09 | 1.09 | 31.8M |
| 2025-09-12 | 1.09 | 1.10 | 1.09 | 1.09 | 30.0M |
| 2025-09-11 | 1.07 | 1.10 | 1.06 | 1.09 | 27.8M |
| 2025-09-10 | 1.06 | 1.08 | 1.06 | 1.06 | 11.4M |
| 2025-09-09 | 1.08 | 1.08 | 1.06 | 1.06 | 23.9M |
| 2025-09-08 | 1.07 | 1.08 | 1.06 | 1.07 | 22.5M |
| 2025-09-05 | 1.04 | 1.07 | 1.03 | 1.07 | 17.0M |
| 2025-09-04 | 1.06 | 1.07 | 1.02 | 1.05 | 33.9M |
| 2025-09-03 | 1.09 | 1.09 | 1.06 | 1.06 | 30.6M |
| 2025-09-02 | 1.10 | 1.10 | 1.07 | 1.08 | 31.9M |
| 2025-09-01 | 1.10 | 1.11 | 1.09 | 1.10 | 22.2M |
| 2025-08-29 | 1.10 | 1.10 | 1.09 | 1.10 | 36.1M |
| 2025-08-28 | 1.08 | 1.10 | 1.06 | 1.10 | 51.7M |
| 2025-08-27 | 1.10 | 1.11 | 1.08 | 1.09 | 44.7M |
| 2025-08-26 | 1.10 | 1.11 | 1.10 | 1.10 | 34.2M |
| 2025-08-25 | 1.09 | 1.11 | 1.09 | 1.10 | 32.9M |
| 2025-08-22 | 1.07 | 1.09 | 1.07 | 1.09 | 36.9M |
| 2025-08-21 | 1.08 | 1.08 | 1.07 | 1.07 | 46.6M |
| 2025-08-20 | 1.06 | 1.08 | 1.05 | 1.08 | 36.6M |
| 2025-08-19 | 1.07 | 1.07 | 1.06 | 1.06 | 36.3M |
| 2025-08-18 | 1.05 | 1.08 | 1.05 | 1.07 | 38.7M |
| 2025-08-15 | 1.03 | 1.05 | 1.03 | 1.05 | 29.0M |
| 2025-08-14 | 1.04 | 1.04 | 1.03 | 1.03 | 27.2M |
| 2025-08-13 | 1.03 | 1.04 | 1.03 | 1.04 | 21.1M |
| 2025-08-12 | 1.03 | 1.03 | 1.02 | 1.03 | 21.1M |
| 2025-08-11 | 1.01 | 1.03 | 1.01 | 1.03 | 21.9M |
| 2025-08-08 | 1.01 | 1.01 | 1.00 | 1.01 | 20.3M |
| 2025-08-07 | 1.01 | 1.02 | 1.00 | 1.01 | 28.7M |
| 2025-08-06 | 1.00 | 1.01 | 1.00 | 1.01 | 22.7M |
| 2025-08-05 | 1.00 | 1.00 | 0.99 | 1.00 | 19.7M |
| 2025-08-04 | 0.98 | 1.00 | 0.98 | 1.00 | 16.3M |
| 2025-08-01 | 0.98 | 0.99 | 0.98 | 0.98 | 20.9M |
| 2025-07-31 | 0.99 | 0.99 | 0.98 | 0.98 | 28.2M |
| 2025-07-30 | 1.00 | 1.00 | 0.98 | 0.99 | 33.6M |
| 2025-07-29 | 0.99 | 1.00 | 0.98 | 1.00 | 33.1M |
| 2025-07-28 | 0.99 | 0.99 | 0.98 | 0.99 | 32.5M |
| 2025-07-25 | 0.99 | 0.99 | 0.98 | 0.99 | 22.1M |
| 2025-07-24 | 0.97 | 0.99 | 0.97 | 0.99 | 17.6M |
| 2025-07-23 | 0.98 | 0.98 | 0.97 | 0.98 | 25.7M |
| 2025-07-22 | 0.97 | 0.98 | 0.97 | 0.98 | 20.1M |
| 2025-07-21 | 0.96 | 0.98 | 0.96 | 0.97 | 23.0M |
| 2025-07-18 | 0.96 | 0.97 | 0.96 | 0.96 | 21.3M |
| 2025-07-17 | 0.95 | 0.96 | 0.95 | 0.96 | 21.0M |
| 2025-07-16 | 0.95 | 0.96 | 0.95 | 0.95 | 21.8M |
| 2025-07-15 | 0.96 | 0.96 | 0.94 | 0.95 | 18.3M |
| 2025-07-14 | 0.95 | 0.95 | 0.95 | 0.95 | 12.0M |
| 2025-07-11 | 0.94 | 0.96 | 0.94 | 0.95 | 19.0M |
| 2025-07-10 | 0.94 | 0.95 | 0.94 | 0.94 | 13.1M |
| 2025-07-09 | 0.94 | 0.95 | 0.94 | 0.94 | 14.4M |
| 2025-07-08 | 0.93 | 0.95 | 0.93 | 0.94 | 19.3M |
| 2025-07-07 | 0.93 | 0.93 | 0.93 | 0.93 | 11.5M |
| 2025-07-04 | 0.93 | 0.94 | 0.93 | 0.93 | 24.6M |
| 2025-07-03 | 0.93 | 0.93 | 0.92 | 0.93 | 19.8M |
| 2025-07-02 | 0.93 | 0.93 | 0.93 | 0.93 | 20.5M |
| 2025-07-01 | 0.93 | 0.94 | 0.93 | 0.94 | 25.2M |
| 2025-06-30 | 0.92 | 0.93 | 0.92 | 0.93 | 18.3M |
| 2025-06-27 | 0.92 | 0.93 | 0.92 | 0.92 | 11.3M |
| 2025-06-26 | 0.92 | 0.93 | 0.92 | 0.92 | 16.4M |
| 2025-06-25 | 0.91 | 0.93 | 0.91 | 0.92 | 20.1M |
| 2025-06-24 | 0.89 | 0.91 | 0.89 | 0.91 | 21.5M |
| 2025-06-23 | 0.88 | 0.89 | 0.88 | 0.89 | 16.1M |
| 2025-06-20 | 0.89 | 0.89 | 0.88 | 0.88 | 11.9M |
| 2025-06-19 | 0.90 | 0.90 | 0.89 | 0.89 | 22.0M |
| 2025-06-18 | 0.90 | 0.90 | 0.90 | 0.90 | 11.8M |
| 2025-06-17 | 0.91 | 0.91 | 0.90 | 0.90 | 12.3M |
| 2025-06-16 | 0.90 | 0.91 | 0.89 | 0.91 | 10.9M |
| 2025-06-13 | 0.91 | 0.91 | 0.90 | 0.90 | 18.1M |
| 2025-06-12 | 0.91 | 0.91 | 0.90 | 0.91 | 15.7M |
| 2025-06-11 | 0.91 | 0.92 | 0.91 | 0.91 | 16.1M |
| 2025-06-10 | 0.91 | 0.91 | 0.90 | 0.90 | 16.4M |
| 2025-06-09 | 0.91 | 0.92 | 0.90 | 0.91 | 11.0M |
| 2025-06-06 | 0.91 | 0.91 | 0.90 | 0.90 | 15.3M |
| 2025-06-05 | 0.90 | 0.91 | 0.90 | 0.91 | 15.0M |
| 2025-06-04 | 0.89 | 0.90 | 0.89 | 0.90 | 19.9M |
| 2025-06-03 | 0.89 | 0.89 | 0.88 | 0.89 | 16.1M |
| 2025-05-30 | 0.89 | 0.89 | 0.88 | 0.89 | 18.7M |
| 2025-05-29 | 0.88 | 0.89 | 0.88 | 0.89 | 25.3M |
| 2025-05-28 | 0.88 | 0.88 | 0.88 | 0.88 | 16.0M |
| 2025-05-27 | 0.88 | 0.89 | 0.88 | 0.88 | 20.9M |
| 2025-05-26 | 0.88 | 0.89 | 0.88 | 0.88 | 23.2M |
| 2025-05-23 | 0.89 | 0.89 | 0.88 | 0.88 | 25.3M |
| 2025-05-22 | 0.89 | 0.90 | 0.89 | 0.89 | 25.8M |
| 2025-05-21 | 0.90 | 0.90 | 0.89 | 0.90 | 20.3M |
| 2025-05-20 | 0.89 | 0.90 | 0.89 | 0.90 | 23.5M |
| 2025-05-19 | 0.89 | 0.89 | 0.88 | 0.89 | 36.7M |
| 2025-05-16 | 0.88 | 0.89 | 0.88 | 0.89 | 18.0M |
| 2025-05-15 | 0.90 | 0.90 | 0.89 | 0.89 | 26.4M |
| 2025-05-14 | 0.90 | 0.91 | 0.89 | 0.90 | 46.2M |
| 2025-05-13 | 0.91 | 0.91 | 0.90 | 0.90 | 40.0M |
| 2025-05-12 | 0.89 | 0.90 | 0.89 | 0.90 | 32.3M |
| 2025-05-09 | 0.90 | 0.90 | 0.89 | 0.89 | 26.2M |
| 2025-05-08 | 0.89 | 0.90 | 0.89 | 0.90 | 20.9M |
| 2025-05-07 | 0.90 | 0.91 | 0.89 | 0.89 | 33.6M |
| 2025-05-06 | 0.88 | 0.90 | 0.88 | 0.89 | 11.5M |
| 2025-04-30 | 0.86 | 0.87 | 0.86 | 0.87 | 13.3M |
| 2025-04-29 | 0.86 | 0.87 | 0.85 | 0.86 | 15.0M |
| 2025-04-28 | 0.87 | 0.87 | 0.86 | 0.86 | 22.1M |
| 2025-04-25 | 0.86 | 0.88 | 0.86 | 0.87 | 25.8M |
| 2025-04-24 | 0.88 | 0.88 | 0.86 | 0.87 | 12.9M |
| 2025-04-23 | 0.87 | 0.88 | 0.87 | 0.88 | 16.2M |
| 2025-04-22 | 0.87 | 0.87 | 0.86 | 0.87 | 16.6M |
| 2025-04-21 | 0.85 | 0.87 | 0.85 | 0.87 | 19.1M |
| 2025-04-18 | 0.85 | 0.86 | 0.85 | 0.85 | 25.6M |
| 2025-04-17 | 0.85 | 0.86 | 0.85 | 0.85 | 24.8M |
| 2025-04-16 | 0.86 | 0.86 | 0.84 | 0.85 | 33.2M |
| 2025-04-15 | 0.87 | 0.87 | 0.86 | 0.86 | 21.8M |
| 2025-04-14 | 0.86 | 0.87 | 0.86 | 0.87 | 39.7M |
| 2025-04-11 | 0.84 | 0.87 | 0.84 | 0.86 | 40.2M |
| 2025-04-10 | 0.83 | 0.86 | 0.83 | 0.85 | 59.1M |
| 2025-04-09 | 0.80 | 0.83 | 0.77 | 0.82 | 57.3M |
| 2025-04-08 | 0.82 | 0.83 | 0.79 | 0.81 | 48.4M |
| 2025-04-07 | 0.88 | 0.89 | 0.82 | 0.82 | 50.7M |
| 2025-04-03 | 0.91 | 0.92 | 0.90 | 0.91 | 20.5M |
| 2025-04-02 | 0.91 | 0.92 | 0.91 | 0.92 | 11.9M |
| 2025-04-01 | 0.91 | 0.92 | 0.91 | 0.92 | 15.7M |
| 2025-03-31 | 0.91 | 0.92 | 0.90 | 0.91 | 21.1M |
| 2025-03-28 | 0.93 | 0.93 | 0.91 | 0.92 | 14.6M |
| 2025-03-27 | 0.92 | 0.94 | 0.91 | 0.93 | 15.1M |
| 2025-03-26 | 0.92 | 0.93 | 0.92 | 0.92 | 13.4M |
| 2025-03-25 | 0.93 | 0.93 | 0.92 | 0.92 | 26.4M |
| 2025-03-24 | 0.94 | 0.94 | 0.91 | 0.93 | 39.5M |
| 2025-03-21 | 0.95 | 0.95 | 0.93 | 0.94 | 27.8M |
| 2025-03-20 | 0.96 | 0.96 | 0.95 | 0.95 | 16.7M |
| 2025-03-19 | 0.96 | 0.97 | 0.95 | 0.96 | 18.2M |
| 2025-03-18 | 0.97 | 0.97 | 0.96 | 0.97 | 15.9M |
| 2025-03-17 | 0.96 | 0.97 | 0.96 | 0.96 | 23.0M |
| 2025-03-14 | 0.95 | 0.96 | 0.94 | 0.96 | 23.3M |
| 2025-03-13 | 0.96 | 0.96 | 0.94 | 0.95 | 16.8M |
| 2025-03-12 | 0.96 | 0.97 | 0.96 | 0.96 | 24.5M |
| 2025-03-11 | 0.94 | 0.96 | 0.94 | 0.96 | 16.5M |
| 2025-03-10 | 0.95 | 0.96 | 0.94 | 0.95 | 14.8M |
| 2025-03-07 | 0.96 | 0.96 | 0.95 | 0.95 | 26.5M |
| 2025-03-06 | 0.94 | 0.96 | 0.94 | 0.96 | 18.6M |
| 2025-03-05 | 0.93 | 0.94 | 0.92 | 0.93 | 29.2M |
| 2025-03-04 | 0.91 | 0.93 | 0.91 | 0.93 | 19.7M |
| 2025-03-03 | 0.92 | 0.93 | 0.91 | 0.92 | 21.6M |
| 2025-02-28 | 0.95 | 0.95 | 0.92 | 0.92 | 27.9M |
| 2025-02-27 | 0.95 | 0.96 | 0.94 | 0.95 | 13.2M |
| 2025-02-26 | 0.94 | 0.95 | 0.94 | 0.95 | 19.8M |
| 2025-02-25 | 0.93 | 0.95 | 0.93 | 0.94 | 17.2M |
| 2025-02-24 | 0.94 | 0.95 | 0.94 | 0.94 | 56.3M |
| 2025-02-21 | 0.93 | 0.95 | 0.92 | 0.94 | 28.7M |
| 2025-02-20 | 0.92 | 0.93 | 0.92 | 0.93 | 45.2M |
| 2025-02-19 | 0.90 | 0.92 | 0.90 | 0.92 | 23.4M |
| 2025-02-18 | 0.91 | 0.92 | 0.89 | 0.90 | 23.1M |
| 2025-02-17 | 0.91 | 0.92 | 0.91 | 0.92 | 40.1M |
| 2025-02-14 | 0.91 | 0.92 | 0.90 | 0.91 | 18.4M |
| 2025-02-13 | 0.92 | 0.92 | 0.91 | 0.91 | 30.0M |
| 2025-02-12 | 0.90 | 0.92 | 0.90 | 0.92 | 21.9M |
| 2025-02-11 | 0.91 | 0.91 | 0.90 | 0.90 | 43.2M |
| 2025-02-10 | 0.90 | 0.91 | 0.89 | 0.91 | 17.7M |
| 2025-02-07 | 0.88 | 0.91 | 0.88 | 0.90 | 20.1M |
| 2025-02-06 | 0.86 | 0.88 | 0.86 | 0.88 | 16.5M |
| 2025-02-05 | 0.86 | 0.87 | 0.86 | 0.86 | 18.4M |
| 2025-01-27 | 0.87 | 0.87 | 0.86 | 0.86 | 14.8M |
| 2025-01-24 | 0.85 | 0.87 | 0.85 | 0.87 | 48.4M |
| 2025-01-23 | 0.86 | 0.88 | 0.85 | 0.85 | 28.6M |
| 2025-01-22 | 0.86 | 0.86 | 0.85 | 0.86 | 19.7M |
| 2025-01-21 | 0.86 | 0.87 | 0.85 | 0.86 | 15.3M |
| 2025-01-20 | 0.86 | 0.87 | 0.86 | 0.86 | 18.6M |
| 2025-01-17 | 0.85 | 0.86 | 0.84 | 0.86 | 27.3M |
| 2025-01-16 | 0.85 | 0.87 | 0.84 | 0.85 | 24.9M |
| 2025-01-15 | 0.85 | 0.85 | 0.84 | 0.85 | 21.3M |
| 2025-01-14 | 0.82 | 0.86 | 0.81 | 0.86 | 29.6M |
| 2025-01-13 | 0.81 | 0.82 | 0.80 | 0.82 | 23.2M |
| 2025-01-10 | 0.83 | 0.84 | 0.81 | 0.81 | 27.4M |
| 2025-01-09 | 0.82 | 0.83 | 0.82 | 0.83 | 17.1M |
| 2025-01-08 | 0.83 | 0.84 | 0.80 | 0.83 | 26.6M |
| 2025-01-07 | 0.82 | 0.83 | 0.82 | 0.83 | 14.3M |
| 2025-01-06 | 0.83 | 0.83 | 0.82 | 0.82 | 26.6M |
| 2025-01-03 | 0.85 | 0.85 | 0.82 | 0.83 | 39.9M |
| 2025-01-02 | 0.87 | 0.88 | 0.84 | 0.85 | 26.0M |