1.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.11 | 1.11 | 1.09 | 1.09 | 44.7M |
| 2024-12-30 | 1.11 | 1.12 | 1.11 | 1.11 | 27.3M |
| 2024-12-27 | 1.10 | 1.12 | 1.10 | 1.11 | 39.6M |
| 2024-12-26 | 1.11 | 1.11 | 1.10 | 1.11 | 28.2M |
| 2024-12-25 | 1.12 | 1.12 | 1.11 | 1.11 | 39.0M |
| 2024-12-24 | 1.12 | 1.12 | 1.11 | 1.12 | 120.7M |
| 2024-12-23 | 1.13 | 1.14 | 1.12 | 1.12 | 39.6M |
| 2024-12-20 | 1.12 | 1.14 | 1.12 | 1.14 | 39.2M |
| 2024-12-19 | 1.11 | 1.12 | 1.10 | 1.12 | 34.1M |
| 2024-12-18 | 1.11 | 1.12 | 1.11 | 1.11 | 25.4M |
| 2024-12-17 | 1.12 | 1.13 | 1.11 | 1.11 | 43.0M |
| 2024-12-16 | 1.13 | 1.14 | 1.12 | 1.12 | 40.8M |
| 2024-12-13 | 1.16 | 1.16 | 1.13 | 1.14 | 54.7M |
| 2024-12-12 | 1.14 | 1.16 | 1.13 | 1.16 | 99.9M |
| 2024-12-11 | 1.13 | 1.14 | 1.12 | 1.13 | 25.8M |
| 2024-12-10 | 1.14 | 1.15 | 1.12 | 1.13 | 50.5M |
| 2024-12-09 | 1.13 | 1.14 | 1.12 | 1.12 | 30.7M |
| 2024-12-06 | 1.12 | 1.13 | 1.11 | 1.13 | 34.8M |
| 2024-12-05 | 1.12 | 1.12 | 1.11 | 1.12 | 34.9M |
| 2024-12-04 | 1.13 | 1.14 | 1.12 | 1.12 | 25.5M |
| 2024-12-03 | 1.14 | 1.14 | 1.13 | 1.13 | 40.9M |
| 2024-12-02 | 1.12 | 1.14 | 1.12 | 1.14 | 42.7M |
| 2024-11-29 | 1.11 | 1.13 | 1.11 | 1.12 | 43.7M |
| 2024-11-28 | 1.12 | 1.12 | 1.11 | 1.11 | 32.1M |
| 2024-11-27 | 1.10 | 1.12 | 1.09 | 1.12 | 40.8M |
| 2024-11-26 | 1.10 | 1.12 | 1.10 | 1.10 | 39.5M |
| 2024-11-25 | 1.10 | 1.11 | 1.09 | 1.10 | 36.0M |
| 2024-11-22 | 1.14 | 1.14 | 1.10 | 1.10 | 52.2M |
| 2024-11-21 | 1.14 | 1.14 | 1.13 | 1.14 | 36.8M |
| 2024-11-20 | 1.13 | 1.15 | 1.13 | 1.14 | 49.4M |
| 2024-11-19 | 1.12 | 1.13 | 1.11 | 1.13 | 60.9M |
| 2024-11-18 | 1.13 | 1.14 | 1.11 | 1.12 | 67.9M |
| 2024-11-15 | 1.15 | 1.15 | 1.13 | 1.13 | 84.5M |
| 2024-11-14 | 1.17 | 1.17 | 1.15 | 1.15 | 67.0M |
| 2024-11-13 | 1.18 | 1.19 | 1.16 | 1.17 | 72.8M |
| 2024-11-12 | 1.18 | 1.21 | 1.18 | 1.18 | 127.8M |
| 2024-11-11 | 1.18 | 1.18 | 1.15 | 1.18 | 99.4M |
| 2024-11-08 | 1.20 | 1.20 | 1.17 | 1.18 | 199.6M |
| 2024-11-07 | 1.13 | 1.18 | 1.12 | 1.18 | 138.1M |
| 2024-11-06 | 1.13 | 1.14 | 1.12 | 1.13 | 64.5M |
| 2024-11-05 | 1.12 | 1.14 | 1.11 | 1.13 | 83.6M |
| 2024-11-04 | 1.11 | 1.12 | 1.10 | 1.12 | 41.4M |
| 2024-11-01 | 1.11 | 1.12 | 1.10 | 1.11 | 59.5M |
| 2024-10-31 | 1.12 | 1.12 | 1.10 | 1.11 | 51.8M |
| 2024-10-30 | 1.11 | 1.13 | 1.10 | 1.11 | 50.6M |
| 2024-10-29 | 1.14 | 1.14 | 1.11 | 1.12 | 87.1M |
| 2024-10-28 | 1.11 | 1.14 | 1.11 | 1.14 | 95.9M |
| 2024-10-25 | 1.11 | 1.12 | 1.10 | 1.12 | 91.0M |
| 2024-10-24 | 1.12 | 1.13 | 1.11 | 1.11 | 54.3M |
| 2024-10-23 | 1.12 | 1.13 | 1.12 | 1.12 | 90.0M |
| 2024-10-22 | 1.11 | 1.13 | 1.10 | 1.13 | 85.4M |
| 2024-10-21 | 1.09 | 1.12 | 1.08 | 1.11 | 77.7M |
| 2024-10-18 | 1.05 | 1.11 | 1.05 | 1.09 | 76.6M |
| 2024-10-17 | 1.08 | 1.08 | 1.06 | 1.06 | 52.6M |
| 2024-10-16 | 1.07 | 1.09 | 1.06 | 1.07 | 59.9M |
| 2024-10-15 | 1.09 | 1.10 | 1.08 | 1.08 | 55.3M |
| 2024-10-14 | 1.08 | 1.10 | 1.07 | 1.10 | 71.4M |
| 2024-10-11 | 1.12 | 1.13 | 1.08 | 1.09 | 131.4M |
| 2024-10-10 | 1.13 | 1.17 | 1.11 | 1.13 | 133.9M |
| 2024-10-09 | 1.23 | 1.23 | 1.13 | 1.13 | 148.9M |
| 2024-10-08 | 1.29 | 1.29 | 1.16 | 1.26 | 190.1M |
| 2024-09-30 | 1.10 | 1.17 | 1.10 | 1.17 | 156.4M |
| 2024-09-27 | 1.03 | 1.07 | 1.03 | 1.07 | 47.9M |
| 2024-09-26 | 0.97 | 1.02 | 0.97 | 1.02 | 70.4M |
| 2024-09-25 | 0.96 | 0.99 | 0.96 | 0.98 | 72.8M |
| 2024-09-24 | 0.93 | 0.96 | 0.92 | 0.96 | 59.4M |
| 2024-09-23 | 0.92 | 0.94 | 0.92 | 0.92 | 25.6M |
| 2024-09-20 | 0.93 | 0.93 | 0.92 | 0.93 | 32.7M |
| 2024-09-19 | 0.92 | 0.93 | 0.91 | 0.93 | 48.0M |
| 2024-09-18 | 0.92 | 0.92 | 0.91 | 0.92 | 31.2M |
| 2024-09-13 | 0.92 | 0.93 | 0.92 | 0.92 | 56.8M |
| 2024-09-12 | 0.94 | 0.94 | 0.92 | 0.93 | 50.0M |
| 2024-09-11 | 0.95 | 0.95 | 0.94 | 0.94 | 35.6M |
| 2024-09-10 | 0.97 | 0.97 | 0.94 | 0.95 | 45.0M |
| 2024-09-09 | 0.97 | 0.98 | 0.97 | 0.97 | 25.6M |
| 2024-09-06 | 0.99 | 0.99 | 0.98 | 0.98 | 29.2M |
| 2024-09-05 | 0.99 | 1.00 | 0.98 | 0.99 | 29.0M |
| 2024-09-04 | 0.98 | 1.00 | 0.98 | 0.99 | 25.1M |
| 2024-09-03 | 0.98 | 1.00 | 0.98 | 0.99 | 45.2M |
| 2024-09-02 | 1.01 | 1.01 | 0.98 | 0.98 | 54.3M |
| 2024-08-30 | 1.00 | 1.01 | 0.99 | 1.01 | 67.5M |
| 2024-08-29 | 0.99 | 1.00 | 0.98 | 1.00 | 48.0M |
| 2024-08-28 | 0.98 | 0.99 | 0.98 | 0.99 | 21.3M |
| 2024-08-27 | 0.99 | 0.99 | 0.98 | 0.98 | 22.2M |
| 2024-08-26 | 1.00 | 1.00 | 0.98 | 0.99 | 27.5M |
| 2024-08-23 | 0.99 | 1.00 | 0.99 | 1.00 | 24.6M |
| 2024-08-22 | 1.00 | 1.01 | 1.00 | 1.00 | 22.9M |
| 2024-08-21 | 1.01 | 1.01 | 1.00 | 1.00 | 24.0M |
| 2024-08-20 | 1.02 | 1.02 | 1.01 | 1.01 | 41.8M |
| 2024-08-19 | 1.03 | 1.04 | 1.02 | 1.02 | 27.9M |
| 2024-08-16 | 1.03 | 1.04 | 1.02 | 1.03 | 34.9M |
| 2024-08-15 | 1.03 | 1.04 | 1.03 | 1.03 | 46.4M |
| 2024-08-14 | 1.04 | 1.04 | 1.03 | 1.03 | 49.8M |
| 2024-08-13 | 1.05 | 1.05 | 1.03 | 1.05 | 70.9M |
| 2024-08-12 | 1.03 | 1.06 | 1.03 | 1.05 | 112.5M |
| 2024-08-09 | 1.04 | 1.04 | 1.02 | 1.03 | 53.3M |
| 2024-08-08 | 1.02 | 1.05 | 1.02 | 1.04 | 95.0M |
| 2024-08-07 | 1.03 | 1.03 | 1.01 | 1.02 | 54.3M |
| 2024-08-06 | 1.02 | 1.03 | 1.01 | 1.03 | 62.2M |
| 2024-08-05 | 1.01 | 1.04 | 1.01 | 1.01 | 62.3M |
| 2024-08-02 | 1.01 | 1.03 | 1.00 | 1.01 | 48.1M |
| 2024-08-01 | 1.01 | 1.03 | 1.00 | 1.01 | 63.5M |
| 2024-07-31 | 0.98 | 1.01 | 0.97 | 1.01 | 71.5M |
| 2024-07-30 | 0.98 | 0.98 | 0.97 | 0.98 | 32.6M |
| 2024-07-29 | 1.00 | 1.00 | 0.98 | 0.98 | 52.2M |
| 2024-07-26 | 0.99 | 1.00 | 0.99 | 1.00 | 37.0M |
| 2024-07-25 | 1.00 | 1.00 | 0.99 | 0.99 | 50.9M |
| 2024-07-24 | 1.01 | 1.03 | 1.01 | 1.01 | 46.7M |
| 2024-07-23 | 1.05 | 1.05 | 1.02 | 1.02 | 74.3M |
| 2024-07-22 | 1.05 | 1.06 | 1.04 | 1.06 | 65.8M |
| 2024-07-19 | 1.04 | 1.05 | 1.03 | 1.05 | 65.6M |
| 2024-07-18 | 1.02 | 1.04 | 1.02 | 1.04 | 107.6M |
| 2024-07-17 | 1.02 | 1.03 | 1.01 | 1.03 | 41.3M |
| 2024-07-16 | 1.02 | 1.02 | 1.02 | 1.02 | 36.9M |
| 2024-07-15 | 1.02 | 1.03 | 1.01 | 1.02 | 37.1M |
| 2024-07-12 | 1.03 | 1.03 | 1.02 | 1.03 | 60.5M |
| 2024-07-11 | 1.02 | 1.03 | 1.01 | 1.03 | 64.8M |
| 2024-07-10 | 1.02 | 1.02 | 1.01 | 1.01 | 52.3M |
| 2024-07-09 | 1.01 | 1.02 | 1.00 | 1.02 | 51.3M |
| 2024-07-08 | 1.04 | 1.04 | 1.01 | 1.02 | 54.8M |
| 2024-07-05 | 1.02 | 1.04 | 1.01 | 1.04 | 50.3M |
| 2024-07-04 | 1.03 | 1.04 | 1.01 | 1.02 | 38.3M |
| 2024-07-03 | 1.05 | 1.05 | 1.03 | 1.03 | 34.3M |
| 2024-07-02 | 1.06 | 1.06 | 1.04 | 1.05 | 42.8M |
| 2024-07-01 | 1.03 | 1.06 | 1.03 | 1.05 | 50.8M |
| 2024-06-28 | 1.03 | 1.04 | 1.03 | 1.03 | 38.9M |
| 2024-06-27 | 1.05 | 1.05 | 1.03 | 1.03 | 40.2M |
| 2024-06-26 | 1.04 | 1.06 | 1.03 | 1.05 | 37.9M |
| 2024-06-25 | 1.04 | 1.05 | 1.03 | 1.04 | 38.9M |
| 2024-06-24 | 1.06 | 1.06 | 1.04 | 1.04 | 40.9M |
| 2024-06-21 | 1.06 | 1.08 | 1.06 | 1.07 | 32.9M |
| 2024-06-20 | 1.10 | 1.10 | 1.06 | 1.07 | 72.8M |
| 2024-06-19 | 1.11 | 1.11 | 1.09 | 1.09 | 43.7M |
| 2024-06-18 | 1.11 | 1.12 | 1.10 | 1.11 | 34.9M |
| 2024-06-17 | 1.10 | 1.12 | 1.10 | 1.11 | 32.2M |
| 2024-06-14 | 1.10 | 1.11 | 1.10 | 1.11 | 59.0M |
| 2024-06-13 | 1.13 | 1.13 | 1.10 | 1.11 | 66.6M |
| 2024-06-12 | 1.14 | 1.14 | 1.13 | 1.14 | 33.9M |
| 2024-06-11 | 1.13 | 1.14 | 1.13 | 1.14 | 39.8M |
| 2024-06-07 | 1.14 | 1.15 | 1.13 | 1.14 | 43.9M |
| 2024-06-06 | 1.14 | 1.15 | 1.13 | 1.14 | 45.6M |
| 2024-06-05 | 1.15 | 1.16 | 1.14 | 1.14 | 41.9M |
| 2024-06-04 | 1.13 | 1.15 | 1.13 | 1.15 | 53.6M |
| 2024-06-03 | 1.13 | 1.14 | 1.12 | 1.13 | 58.0M |
| 2024-05-31 | 1.13 | 1.14 | 1.13 | 1.13 | 27.4M |
| 2024-05-30 | 1.14 | 1.15 | 1.13 | 1.13 | 56.8M |
| 2024-05-29 | 1.15 | 1.15 | 1.14 | 1.14 | 31.6M |
| 2024-05-28 | 1.16 | 1.17 | 1.15 | 1.15 | 45.3M |
| 2024-05-27 | 1.14 | 1.16 | 1.14 | 1.16 | 61.2M |
| 2024-05-24 | 1.14 | 1.16 | 1.14 | 1.14 | 58.2M |
| 2024-05-23 | 1.16 | 1.16 | 1.14 | 1.14 | 73.7M |
| 2024-05-22 | 1.17 | 1.18 | 1.15 | 1.16 | 66.8M |
| 2024-05-21 | 1.18 | 1.18 | 1.17 | 1.17 | 41.9M |
| 2024-05-20 | 1.18 | 1.18 | 1.17 | 1.18 | 54.2M |
| 2024-05-17 | 1.18 | 1.19 | 1.17 | 1.18 | 52.7M |
| 2024-05-16 | 1.20 | 1.20 | 1.18 | 1.19 | 72.9M |
| 2024-05-15 | 1.21 | 1.21 | 1.20 | 1.20 | 46.5M |
| 2024-05-14 | 1.19 | 1.22 | 1.18 | 1.21 | 69.4M |
| 2024-05-13 | 1.18 | 1.19 | 1.17 | 1.19 | 35.7M |
| 2024-05-10 | 1.19 | 1.19 | 1.18 | 1.18 | 51.7M |
| 2024-05-09 | 1.18 | 1.20 | 1.17 | 1.19 | 47.9M |
| 2024-05-08 | 1.19 | 1.20 | 1.18 | 1.18 | 49.9M |
| 2024-05-07 | 1.18 | 1.19 | 1.18 | 1.19 | 50.6M |
| 2024-05-06 | 1.17 | 1.19 | 1.17 | 1.19 | 74.1M |
| 2024-04-30 | 1.16 | 1.18 | 1.15 | 1.16 | 63.1M |
| 2024-04-29 | 1.14 | 1.16 | 1.13 | 1.16 | 60.2M |
| 2024-04-26 | 1.13 | 1.14 | 1.13 | 1.14 | 42.5M |
| 2024-04-25 | 1.13 | 1.14 | 1.13 | 1.13 | 35.1M |
| 2024-04-24 | 1.14 | 1.14 | 1.12 | 1.13 | 33.7M |
| 2024-04-23 | 1.14 | 1.15 | 1.12 | 1.14 | 56.6M |
| 2024-04-22 | 1.14 | 1.16 | 1.14 | 1.14 | 55.1M |
| 2024-04-19 | 1.13 | 1.14 | 1.13 | 1.14 | 56.4M |
| 2024-04-18 | 1.13 | 1.15 | 1.13 | 1.13 | 60.3M |
| 2024-04-17 | 1.11 | 1.14 | 1.10 | 1.14 | 76.5M |
| 2024-04-16 | 1.11 | 1.12 | 1.11 | 1.11 | 43.7M |
| 2024-04-15 | 1.10 | 1.12 | 1.09 | 1.12 | 30.8M |
| 2024-04-12 | 1.11 | 1.11 | 1.10 | 1.10 | 28.0M |
| 2024-04-11 | 1.10 | 1.12 | 1.10 | 1.11 | 31.5M |
| 2024-04-10 | 1.11 | 1.13 | 1.10 | 1.11 | 41.4M |
| 2024-04-09 | 1.10 | 1.12 | 1.09 | 1.11 | 30.4M |
| 2024-04-08 | 1.12 | 1.12 | 1.10 | 1.10 | 27.7M |
| 2024-04-03 | 1.11 | 1.12 | 1.11 | 1.12 | 29.8M |
| 2024-04-02 | 1.12 | 1.12 | 1.11 | 1.11 | 25.9M |
| 2024-04-01 | 1.11 | 1.12 | 1.11 | 1.12 | 28.5M |
| 2024-03-29 | 1.10 | 1.11 | 1.10 | 1.11 | 41.3M |
| 2024-03-28 | 1.10 | 1.11 | 1.09 | 1.10 | 32.1M |
| 2024-03-27 | 1.10 | 1.11 | 1.10 | 1.10 | 32.7M |
| 2024-03-26 | 1.10 | 1.10 | 1.09 | 1.10 | 47.5M |
| 2024-03-25 | 1.10 | 1.12 | 1.10 | 1.10 | 36.1M |
| 2024-03-22 | 1.13 | 1.13 | 1.10 | 1.11 | 40.5M |
| 2024-03-21 | 1.13 | 1.14 | 1.13 | 1.13 | 27.8M |
| 2024-03-20 | 1.13 | 1.14 | 1.13 | 1.13 | 31.9M |
| 2024-03-19 | 1.14 | 1.15 | 1.14 | 1.14 | 41.5M |
| 2024-03-18 | 1.13 | 1.15 | 1.13 | 1.15 | 46.5M |
| 2024-03-15 | 1.13 | 1.14 | 1.12 | 1.14 | 37.9M |
| 2024-03-14 | 1.14 | 1.15 | 1.13 | 1.14 | 41.6M |
| 2024-03-13 | 1.14 | 1.14 | 1.12 | 1.13 | 59.7M |
| 2024-03-12 | 1.13 | 1.15 | 1.13 | 1.14 | 110.8M |
| 2024-03-11 | 1.11 | 1.12 | 1.10 | 1.12 | 33.8M |
| 2024-03-08 | 1.10 | 1.11 | 1.10 | 1.11 | 25.8M |
| 2024-03-07 | 1.11 | 1.12 | 1.10 | 1.10 | 34.6M |
| 2024-03-06 | 1.12 | 1.12 | 1.10 | 1.11 | 36.0M |
| 2024-03-05 | 1.13 | 1.13 | 1.12 | 1.12 | 35.7M |
| 2024-03-04 | 1.11 | 1.13 | 1.11 | 1.13 | 45.4M |
| 2024-03-01 | 1.11 | 1.11 | 1.10 | 1.11 | 26.8M |
| 2024-02-29 | 1.09 | 1.11 | 1.08 | 1.11 | 30.4M |
| 2024-02-28 | 1.11 | 1.12 | 1.09 | 1.09 | 43.8M |
| 2024-02-27 | 1.09 | 1.11 | 1.09 | 1.11 | 26.8M |
| 2024-02-26 | 1.10 | 1.10 | 1.09 | 1.09 | 37.5M |
| 2024-02-23 | 1.09 | 1.10 | 1.08 | 1.10 | 40.4M |
| 2024-02-22 | 1.09 | 1.10 | 1.08 | 1.09 | 41.8M |
| 2024-02-21 | 1.09 | 1.11 | 1.08 | 1.09 | 48.7M |
| 2024-02-20 | 1.07 | 1.10 | 1.07 | 1.10 | 54.9M |
| 2024-02-19 | 1.08 | 1.09 | 1.07 | 1.08 | 30.2M |
| 2024-02-08 | 1.07 | 1.10 | 1.07 | 1.08 | 81.7M |
| 2024-02-07 | 1.03 | 1.07 | 1.03 | 1.07 | 50.9M |
| 2024-02-06 | 0.97 | 1.04 | 0.96 | 1.04 | 98.8M |
| 2024-02-05 | 0.97 | 0.99 | 0.94 | 0.97 | 63.2M |
| 2024-02-02 | 1.01 | 1.01 | 0.96 | 0.98 | 60.2M |
| 2024-02-01 | 1.00 | 1.02 | 1.00 | 1.01 | 39.6M |
| 2024-01-31 | 1.04 | 1.04 | 1.01 | 1.01 | 49.4M |
| 2024-01-30 | 1.08 | 1.08 | 1.06 | 1.06 | 40.2M |
| 2024-01-29 | 1.09 | 1.10 | 1.08 | 1.09 | 48.2M |
| 2024-01-26 | 1.09 | 1.10 | 1.08 | 1.09 | 43.1M |
| 2024-01-25 | 1.07 | 1.09 | 1.06 | 1.09 | 47.7M |
| 2024-01-24 | 1.06 | 1.07 | 1.03 | 1.07 | 40.4M |
| 2024-01-23 | 1.05 | 1.06 | 1.04 | 1.06 | 34.8M |
| 2024-01-22 | 1.09 | 1.09 | 1.04 | 1.05 | 44.8M |
| 2024-01-19 | 1.09 | 1.10 | 1.09 | 1.09 | 33.2M |
| 2024-01-18 | 1.10 | 1.10 | 1.06 | 1.10 | 50.5M |
| 2024-01-17 | 1.12 | 1.13 | 1.10 | 1.10 | 31.0M |
| 2024-01-16 | 1.11 | 1.12 | 1.10 | 1.12 | 36.3M |
| 2024-01-15 | 1.10 | 1.12 | 1.10 | 1.12 | 38.3M |
| 2024-01-12 | 1.11 | 1.12 | 1.10 | 1.11 | 30.8M |
| 2024-01-11 | 1.11 | 1.12 | 1.10 | 1.12 | 34.1M |
| 2024-01-10 | 1.13 | 1.13 | 1.11 | 1.11 | 33.5M |
| 2024-01-09 | 1.13 | 1.14 | 1.12 | 1.13 | 30.6M |
| 2024-01-08 | 1.15 | 1.16 | 1.13 | 1.13 | 31.9M |
| 2024-01-05 | 1.17 | 1.17 | 1.15 | 1.15 | 37.7M |
| 2024-01-04 | 1.18 | 1.18 | 1.16 | 1.17 | 36.2M |
| 2024-01-03 | 1.17 | 1.20 | 1.17 | 1.18 | 44.7M |
| 2024-01-02 | 1.15 | 1.18 | 1.15 | 1.17 | 46.7M |