1.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.16 | 1.17 | 1.15 | 1.15 | 4,714.9M |
| 2025-09-25 | 1.16 | 1.17 | 1.16 | 1.17 | 4,419.0M |
| 2025-09-24 | 1.14 | 1.16 | 1.14 | 1.16 | 4,434.0M |
| 2025-09-23 | 1.14 | 1.15 | 1.12 | 1.14 | 4,018.0M |
| 2025-09-22 | 1.14 | 1.15 | 1.13 | 1.14 | 4,170.9M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.14 | 4,110.8M |
| 2025-09-18 | 1.15 | 1.16 | 1.13 | 1.14 | 4,722.8M |
| 2025-09-17 | 1.14 | 1.15 | 1.14 | 1.15 | 4,320.4M |
| 2025-09-16 | 1.14 | 1.15 | 1.13 | 1.14 | 4,456.8M |
| 2025-09-15 | 1.14 | 1.15 | 1.14 | 1.14 | 4,262.6M |
| 2025-09-12 | 1.15 | 1.15 | 1.14 | 1.14 | 4,480.4M |
| 2025-09-11 | 1.11 | 1.15 | 1.11 | 1.15 | 4,483.8M |
| 2025-09-10 | 1.11 | 1.12 | 1.11 | 1.12 | 4,479.1M |
| 2025-09-09 | 1.12 | 1.12 | 1.11 | 1.11 | 4,260.9M |
| 2025-09-08 | 1.12 | 1.12 | 1.11 | 1.12 | 4,361.3M |
| 2025-09-05 | 1.09 | 1.12 | 1.09 | 1.12 | 4,771.1M |
| 2025-09-04 | 1.11 | 1.12 | 1.08 | 1.09 | 4,340.8M |
| 2025-09-03 | 1.13 | 1.13 | 1.11 | 1.11 | 3,791.7M |
| 2025-09-02 | 1.14 | 1.14 | 1.11 | 1.12 | 4,282.3M |
| 2025-09-01 | 1.13 | 1.14 | 1.12 | 1.14 | 4,928.9M |
| 2025-08-29 | 1.12 | 1.13 | 1.11 | 1.13 | 5,541.6M |
| 2025-08-28 | 1.09 | 1.12 | 1.09 | 1.12 | 5,147.2M |
| 2025-08-27 | 1.11 | 1.13 | 1.09 | 1.10 | 4,930.7M |
| 2025-08-26 | 1.11 | 1.12 | 1.11 | 1.11 | 5,239.9M |
| 2025-08-25 | 1.10 | 1.12 | 1.10 | 1.12 | 4,961.8M |
| 2025-08-22 | 1.07 | 1.09 | 1.07 | 1.09 | 5,138.1M |
| 2025-08-21 | 1.07 | 1.07 | 1.06 | 1.07 | 5,329.8M |
| 2025-08-20 | 1.05 | 1.07 | 1.04 | 1.07 | 5,160.3M |
| 2025-08-19 | 1.06 | 1.06 | 1.05 | 1.05 | 5,114.3M |
| 2025-08-18 | 1.05 | 1.06 | 1.04 | 1.06 | 4,995.2M |
| 2025-08-15 | 1.03 | 1.05 | 1.03 | 1.05 | 4,903.5M |
| 2025-08-14 | 1.04 | 1.05 | 1.03 | 1.03 | 5,058.5M |
| 2025-08-13 | 1.03 | 1.04 | 1.03 | 1.04 | 4,684.2M |
| 2025-08-12 | 1.03 | 1.03 | 1.02 | 1.03 | 4,589.2M |
| 2025-08-11 | 1.02 | 1.03 | 1.02 | 1.03 | 4,326.4M |
| 2025-08-08 | 1.02 | 1.02 | 1.01 | 1.02 | 3,970.1M |
| 2025-08-07 | 1.02 | 1.02 | 1.01 | 1.02 | 4,201.4M |
| 2025-08-06 | 1.02 | 1.02 | 1.01 | 1.02 | 3,990.1M |
| 2025-08-05 | 1.01 | 1.02 | 1.01 | 1.02 | 3,804.3M |
| 2025-08-04 | 1.00 | 1.01 | 1.00 | 1.01 | 3,972.6M |
| 2025-08-01 | 1.00 | 1.01 | 1.00 | 1.00 | 4,158.3M |
| 2025-07-31 | 1.02 | 1.02 | 1.00 | 1.01 | 4,164.9M |
| 2025-07-30 | 1.03 | 1.04 | 1.02 | 1.03 | 3,978.1M |
| 2025-07-29 | 1.02 | 1.03 | 1.02 | 1.03 | 4,044.5M |
| 2025-07-28 | 1.02 | 1.02 | 1.02 | 1.02 | 3,971.6M |
| 2025-07-25 | 1.02 | 1.02 | 1.02 | 1.02 | 4,272.6M |
| 2025-07-24 | 1.01 | 1.02 | 1.01 | 1.02 | 4,091.1M |
| 2025-07-23 | 1.02 | 1.02 | 1.01 | 1.01 | 3,870.8M |
| 2025-07-22 | 1.01 | 1.02 | 1.00 | 1.02 | 4,021.1M |
| 2025-07-21 | 1.00 | 1.01 | 1.00 | 1.01 | 3,473.8M |
| 2025-07-18 | 1.00 | 1.00 | 0.99 | 1.00 | 3,635.9M |
| 2025-07-17 | 0.98 | 1.00 | 0.98 | 1.00 | 3,795.7M |
| 2025-07-16 | 0.98 | 0.99 | 0.98 | 0.98 | 3,448.5M |
| 2025-07-15 | 0.98 | 0.99 | 0.98 | 0.98 | 3,673.0M |
| 2025-07-14 | 0.98 | 0.99 | 0.98 | 0.98 | 3,825.4M |
| 2025-07-11 | 0.98 | 0.99 | 0.98 | 0.98 | 4,058.1M |
| 2025-07-10 | 0.97 | 0.99 | 0.97 | 0.98 | 3,828.9M |
| 2025-07-09 | 0.98 | 0.98 | 0.97 | 0.98 | 3,668.3M |
| 2025-07-08 | 0.97 | 0.98 | 0.97 | 0.98 | 3,835.8M |
| 2025-07-07 | 0.97 | 0.97 | 0.97 | 0.97 | 2,574.9M |
| 2025-07-04 | 0.97 | 0.98 | 0.97 | 0.97 | 3,930.1M |
| 2025-07-03 | 0.96 | 0.97 | 0.96 | 0.97 | 3,293.6M |
| 2025-07-02 | 0.96 | 0.97 | 0.96 | 0.96 | 3,110.6M |
| 2025-07-01 | 0.96 | 0.97 | 0.96 | 0.97 | 3,738.5M |
| 2025-06-30 | 0.96 | 0.97 | 0.96 | 0.96 | 3,835.3M |
| 2025-06-27 | 0.96 | 0.97 | 0.96 | 0.96 | 4,301.3M |
| 2025-06-26 | 0.96 | 0.97 | 0.96 | 0.96 | 3,887.0M |
| 2025-06-25 | 0.95 | 0.96 | 0.95 | 0.96 | 4,033.9M |
| 2025-06-24 | 0.94 | 0.95 | 0.94 | 0.95 | 3,528.6M |
| 2025-06-23 | 0.93 | 0.94 | 0.93 | 0.94 | 3,129.7M |
| 2025-06-20 | 0.94 | 0.94 | 0.93 | 0.93 | 2,661.4M |
| 2025-06-19 | 0.94 | 0.94 | 0.93 | 0.94 | 2,919.4M |
| 2025-06-18 | 0.94 | 0.94 | 0.94 | 0.94 | 2,947.2M |
| 2025-06-17 | 0.94 | 0.94 | 0.94 | 0.94 | 2,781.1M |
| 2025-06-16 | 0.94 | 0.94 | 0.94 | 0.94 | 2,404.4M |
| 2025-06-13 | 0.94 | 0.95 | 0.94 | 0.94 | 2,998.5M |
| 2025-06-12 | 0.95 | 0.95 | 0.94 | 0.95 | 3,138.4M |
| 2025-06-11 | 0.94 | 0.95 | 0.94 | 0.95 | 2,851.9M |
| 2025-06-10 | 0.94 | 0.95 | 0.93 | 0.94 | 2,993.7M |
| 2025-06-09 | 0.94 | 0.95 | 0.94 | 0.94 | 3,023.7M |
| 2025-06-06 | 0.94 | 0.94 | 0.94 | 0.94 | 2,853.3M |
| 2025-06-05 | 0.94 | 0.94 | 0.94 | 0.94 | 3,175.6M |
| 2025-06-04 | 0.93 | 0.94 | 0.93 | 0.94 | 2,709.6M |
| 2025-06-03 | 0.93 | 0.94 | 0.93 | 0.93 | 3,126.4M |
| 2025-05-30 | 0.94 | 0.94 | 0.93 | 0.93 | 3,383.8M |
| 2025-05-29 | 0.93 | 0.94 | 0.93 | 0.94 | 3,354.6M |
| 2025-05-28 | 0.93 | 0.93 | 0.93 | 0.93 | 3,005.8M |
| 2025-05-27 | 0.94 | 0.94 | 0.93 | 0.93 | 2,909.0M |
| 2025-05-26 | 0.94 | 0.94 | 0.93 | 0.94 | 2,957.2M |
| 2025-05-23 | 0.95 | 0.95 | 0.94 | 0.94 | 2,956.1M |
| 2025-05-22 | 0.95 | 0.95 | 0.95 | 0.95 | 2,812.0M |
| 2025-05-21 | 0.95 | 0.95 | 0.95 | 0.95 | 3,366.1M |
| 2025-05-20 | 0.94 | 0.95 | 0.94 | 0.95 | 3,298.3M |
| 2025-05-19 | 0.94 | 0.94 | 0.94 | 0.94 | 3,337.8M |
| 2025-05-16 | 0.94 | 0.95 | 0.94 | 0.94 | 3,461.3M |
| 2025-05-15 | 0.95 | 0.95 | 0.94 | 0.95 | 3,930.1M |
| 2025-05-14 | 0.95 | 0.96 | 0.94 | 0.96 | 4,018.2M |
| 2025-05-13 | 0.95 | 0.95 | 0.94 | 0.95 | 3,348.2M |
| 2025-05-12 | 0.94 | 0.95 | 0.94 | 0.95 | 4,058.3M |
| 2025-05-09 | 0.94 | 0.94 | 0.93 | 0.94 | 2,997.5M |
| 2025-05-08 | 0.93 | 0.94 | 0.93 | 0.94 | 3,342.4M |
| 2025-05-07 | 0.94 | 0.94 | 0.93 | 0.93 | 3,139.0M |
| 2025-05-06 | 0.92 | 0.93 | 0.92 | 0.93 | 2,639.2M |
| 2025-04-30 | 0.91 | 0.92 | 0.91 | 0.92 | 2,649.6M |
| 2025-04-29 | 0.91 | 0.92 | 0.91 | 0.91 | 2,759.7M |
| 2025-04-28 | 0.92 | 0.92 | 0.91 | 0.92 | 2,929.5M |
| 2025-04-25 | 0.92 | 0.92 | 0.92 | 0.92 | 2,866.7M |
| 2025-04-24 | 0.92 | 0.92 | 0.91 | 0.92 | 2,841.0M |
| 2025-04-23 | 0.92 | 0.92 | 0.92 | 0.92 | 2,846.5M |
| 2025-04-22 | 0.92 | 0.92 | 0.91 | 0.92 | 2,545.3M |
| 2025-04-21 | 0.91 | 0.92 | 0.91 | 0.92 | 3,027.9M |
| 2025-04-18 | 0.91 | 0.91 | 0.91 | 0.91 | 3,005.1M |
| 2025-04-17 | 0.91 | 0.91 | 0.90 | 0.91 | 3,315.5M |
| 2025-04-16 | 0.91 | 0.91 | 0.90 | 0.91 | 2,918.8M |
| 2025-04-15 | 0.91 | 0.91 | 0.90 | 0.91 | 2,824.3M |
| 2025-04-14 | 0.91 | 0.92 | 0.91 | 0.91 | 2,922.4M |
| 2025-04-11 | 0.90 | 0.91 | 0.90 | 0.91 | 3,143.9M |
| 2025-04-10 | 0.90 | 0.91 | 0.90 | 0.90 | 3,203.4M |
| 2025-04-09 | 0.86 | 0.89 | 0.86 | 0.89 | 3,162.7M |
| 2025-04-08 | 0.87 | 0.88 | 0.86 | 0.87 | 2,977.7M |
| 2025-04-07 | 0.91 | 0.92 | 0.85 | 0.86 | 4,766.3M |
| 2025-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | 3,889.9M |
| 2025-04-02 | 0.95 | 0.95 | 0.94 | 0.95 | 3,446.3M |
| 2025-04-01 | 0.95 | 0.95 | 0.95 | 0.95 | 3,567.2M |
| 2025-03-31 | 0.95 | 0.96 | 0.94 | 0.95 | 5,012.3M |
| 2025-03-28 | 0.96 | 0.96 | 0.95 | 0.95 | 4,852.9M |
| 2025-03-27 | 0.96 | 0.97 | 0.95 | 0.96 | 4,399.3M |
| 2025-03-26 | 0.96 | 0.96 | 0.96 | 0.96 | 3,838.8M |
| 2025-03-25 | 0.96 | 0.96 | 0.96 | 0.96 | 4,131.6M |
| 2025-03-24 | 0.96 | 0.96 | 0.95 | 0.96 | 4,214.9M |
| 2025-03-21 | 0.97 | 0.98 | 0.95 | 0.96 | 3,993.6M |
| 2025-03-20 | 0.98 | 0.98 | 0.97 | 0.97 | 4,398.9M |
| 2025-03-19 | 0.98 | 0.99 | 0.98 | 0.98 | 4,038.4M |
| 2025-03-18 | 0.98 | 0.99 | 0.98 | 0.98 | 3,573.8M |
| 2025-03-17 | 0.98 | 0.98 | 0.98 | 0.98 | 3,166.4M |
| 2025-03-14 | 0.96 | 0.99 | 0.96 | 0.98 | 5,013.2M |
| 2025-03-13 | 0.96 | 0.97 | 0.95 | 0.96 | 3,736.3M |
| 2025-03-12 | 0.97 | 0.97 | 0.96 | 0.97 | 3,981.6M |
| 2025-03-11 | 0.96 | 0.97 | 0.96 | 0.97 | 4,043.9M |
| 2025-03-10 | 0.97 | 0.97 | 0.96 | 0.96 | 4,320.1M |
| 2025-03-07 | 0.97 | 0.97 | 0.96 | 0.97 | 4,391.2M |
| 2025-03-06 | 0.96 | 0.97 | 0.96 | 0.97 | 4,542.2M |
| 2025-03-05 | 0.95 | 0.96 | 0.95 | 0.95 | 5,055.5M |
| 2025-03-04 | 0.95 | 0.95 | 0.94 | 0.95 | 5,036.1M |
| 2025-03-03 | 0.95 | 0.96 | 0.95 | 0.95 | 4,753.9M |
| 2025-02-28 | 0.97 | 0.97 | 0.95 | 0.95 | 5,345.1M |
| 2025-02-27 | 0.97 | 0.97 | 0.96 | 0.97 | 4,623.0M |
| 2025-02-26 | 0.96 | 0.97 | 0.96 | 0.97 | 4,979.9M |
| 2025-02-25 | 0.97 | 0.97 | 0.96 | 0.96 | 4,987.8M |
| 2025-02-24 | 0.98 | 0.98 | 0.97 | 0.98 | 5,234.7M |
| 2025-02-21 | 0.97 | 0.98 | 0.96 | 0.98 | 5,185.9M |
| 2025-02-20 | 0.96 | 0.97 | 0.96 | 0.96 | 5,053.6M |
| 2025-02-19 | 0.96 | 0.97 | 0.95 | 0.96 | 4,668.5M |
| 2025-02-18 | 0.96 | 0.97 | 0.95 | 0.96 | 5,000.4M |
| 2025-02-17 | 0.97 | 0.97 | 0.96 | 0.97 | 4,860.2M |
| 2025-02-14 | 0.96 | 0.97 | 0.95 | 0.96 | 5,053.4M |
| 2025-02-13 | 0.96 | 0.96 | 0.96 | 0.96 | 5,189.7M |
| 2025-02-12 | 0.95 | 0.96 | 0.95 | 0.96 | 5,135.1M |
| 2025-02-11 | 0.95 | 0.95 | 0.95 | 0.95 | 4,550.4M |
| 2025-02-10 | 0.95 | 0.96 | 0.95 | 0.95 | 4,733.4M |
| 2025-02-07 | 0.94 | 0.96 | 0.93 | 0.95 | 5,252.9M |
| 2025-02-06 | 0.92 | 0.94 | 0.92 | 0.94 | 4,598.1M |
| 2025-02-05 | 0.93 | 0.93 | 0.92 | 0.92 | 4,602.8M |
| 2025-01-27 | 0.93 | 0.93 | 0.92 | 0.92 | 4,510.6M |
| 2025-01-24 | 0.92 | 0.93 | 0.92 | 0.93 | 5,018.7M |
| 2025-01-23 | 0.93 | 0.94 | 0.92 | 0.92 | 5,047.6M |
| 2025-01-22 | 0.93 | 0.93 | 0.92 | 0.92 | 4,501.9M |
| 2025-01-21 | 0.93 | 0.93 | 0.92 | 0.93 | 4,617.6M |
| 2025-01-20 | 0.93 | 0.94 | 0.93 | 0.93 | 4,645.7M |
| 2025-01-17 | 0.92 | 0.93 | 0.91 | 0.92 | 4,371.2M |
| 2025-01-16 | 0.92 | 0.93 | 0.91 | 0.92 | 4,415.0M |
| 2025-01-15 | 0.92 | 0.92 | 0.92 | 0.92 | 3,917.3M |
| 2025-01-14 | 0.90 | 0.93 | 0.90 | 0.92 | 4,774.5M |
| 2025-01-13 | 0.90 | 0.90 | 0.89 | 0.90 | 4,018.8M |
| 2025-01-10 | 0.91 | 0.92 | 0.90 | 0.90 | 4,130.0M |
| 2025-01-09 | 0.91 | 0.92 | 0.91 | 0.91 | 4,435.5M |
| 2025-01-08 | 0.91 | 0.92 | 0.90 | 0.91 | 4,733.9M |
| 2025-01-07 | 0.91 | 0.92 | 0.90 | 0.91 | 4,030.1M |
| 2025-01-06 | 0.91 | 0.91 | 0.90 | 0.91 | 4,515.0M |
| 2025-01-03 | 0.92 | 0.93 | 0.91 | 0.91 | 4,475.8M |
| 2025-01-02 | 0.95 | 0.95 | 0.92 | 0.92 | 4,936.4M |