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 | 1.15 | 1.16 | 1.15 | 1.15 | 194.5M |
| 2025-09-25 | 1.15 | 1.17 | 1.15 | 1.16 | 220.6M |
| 2025-09-24 | 1.13 | 1.15 | 1.13 | 1.15 | 210.4M |
| 2025-09-23 | 1.14 | 1.14 | 1.12 | 1.14 | 186.9M |
| 2025-09-22 | 1.13 | 1.14 | 1.13 | 1.14 | 185.1M |
| 2025-09-19 | 1.13 | 1.14 | 1.13 | 1.13 | 168.6M |
| 2025-09-18 | 1.14 | 1.15 | 1.12 | 1.13 | 226.6M |
| 2025-09-17 | 1.13 | 1.14 | 1.13 | 1.14 | 348.2M |
| 2025-09-16 | 1.13 | 1.14 | 1.13 | 1.13 | 228.9M |
| 2025-09-15 | 1.14 | 1.14 | 1.13 | 1.14 | 143.5M |
| 2025-09-12 | 1.14 | 1.14 | 1.13 | 1.13 | 238.1M |
| 2025-09-11 | 1.11 | 1.14 | 1.10 | 1.14 | 263.9M |
| 2025-09-10 | 1.11 | 1.11 | 1.10 | 1.11 | 207.0M |
| 2025-09-09 | 1.11 | 1.12 | 1.10 | 1.11 | 207.6M |
| 2025-09-08 | 1.11 | 1.12 | 1.11 | 1.12 | 213.2M |
| 2025-09-05 | 1.08 | 1.11 | 1.08 | 1.11 | 242.9M |
| 2025-09-04 | 1.11 | 1.11 | 1.07 | 1.08 | 264.6M |
| 2025-09-03 | 1.12 | 1.13 | 1.10 | 1.11 | 388.9M |
| 2025-09-02 | 1.13 | 1.13 | 1.11 | 1.12 | 205.1M |
| 2025-09-01 | 1.12 | 1.13 | 1.12 | 1.13 | 215.3M |
| 2025-08-29 | 1.11 | 1.12 | 1.11 | 1.12 | 300.5M |
| 2025-08-28 | 1.09 | 1.11 | 1.08 | 1.11 | 386.6M |
| 2025-08-27 | 1.10 | 1.12 | 1.09 | 1.09 | 274.9M |
| 2025-08-26 | 1.11 | 1.11 | 1.10 | 1.10 | 255.6M |
| 2025-08-25 | 1.09 | 1.11 | 1.09 | 1.11 | 311.5M |
| 2025-08-22 | 1.06 | 1.08 | 1.06 | 1.08 | 393.6M |
| 2025-08-21 | 1.06 | 1.07 | 1.06 | 1.06 | 332.9M |
| 2025-08-20 | 1.04 | 1.06 | 1.03 | 1.06 | 328.8M |
| 2025-08-19 | 1.05 | 1.05 | 1.04 | 1.04 | 289.1M |
| 2025-08-18 | 1.04 | 1.06 | 1.04 | 1.05 | 364.9M |
| 2025-08-15 | 1.03 | 1.04 | 1.03 | 1.04 | 326.6M |
| 2025-08-14 | 1.03 | 1.04 | 1.03 | 1.03 | 518.0M |
| 2025-08-13 | 1.02 | 1.03 | 1.02 | 1.03 | 425.4M |
| 2025-08-12 | 1.02 | 1.02 | 1.02 | 1.02 | 246.1M |
| 2025-08-11 | 1.01 | 1.02 | 1.01 | 1.02 | 240.1M |
| 2025-08-08 | 1.01 | 1.01 | 1.01 | 1.01 | 256.1M |
| 2025-08-07 | 1.01 | 1.02 | 1.01 | 1.01 | 211.6M |
| 2025-08-06 | 1.01 | 1.01 | 1.01 | 1.01 | 206.4M |
| 2025-08-05 | 1.00 | 1.01 | 1.00 | 1.01 | 256.2M |
| 2025-08-04 | 1.00 | 1.00 | 0.99 | 1.00 | 229.6M |
| 2025-08-01 | 1.00 | 1.00 | 0.99 | 1.00 | 317.7M |
| 2025-07-31 | 1.02 | 1.02 | 1.00 | 1.00 | 493.0M |
| 2025-07-30 | 1.02 | 1.03 | 1.01 | 1.02 | 335.1M |
| 2025-07-29 | 1.01 | 1.02 | 1.01 | 1.02 | 370.2M |
| 2025-07-28 | 1.02 | 1.02 | 1.01 | 1.02 | 349.8M |
| 2025-07-25 | 1.02 | 1.02 | 1.01 | 1.01 | 551.7M |
| 2025-07-24 | 1.01 | 1.02 | 1.01 | 1.02 | 501.5M |
| 2025-07-23 | 1.01 | 1.02 | 1.01 | 1.01 | 572.7M |
| 2025-07-22 | 1.00 | 1.01 | 1.00 | 1.01 | 602.3M |
| 2025-07-21 | 0.99 | 1.00 | 0.99 | 1.00 | 455.8M |
| 2025-07-18 | 0.99 | 0.99 | 0.99 | 0.99 | 308.9M |
| 2025-07-17 | 0.98 | 0.99 | 0.98 | 0.99 | 333.9M |
| 2025-07-16 | 0.98 | 0.98 | 0.97 | 0.98 | 255.0M |
| 2025-07-15 | 0.98 | 0.98 | 0.97 | 0.98 | 497.2M |
| 2025-07-14 | 0.99 | 0.99 | 0.99 | 0.99 | 582.1M |
| 2025-07-11 | 0.98 | 1.00 | 0.98 | 0.99 | 348.1M |
| 2025-07-10 | 0.98 | 0.99 | 0.97 | 0.98 | 377.4M |
| 2025-07-09 | 0.98 | 0.98 | 0.98 | 0.98 | 400.1M |
| 2025-07-08 | 0.97 | 0.98 | 0.97 | 0.98 | 368.0M |
| 2025-07-07 | 0.97 | 0.97 | 0.97 | 0.97 | 373.1M |
| 2025-07-04 | 0.97 | 0.98 | 0.97 | 0.97 | 481.7M |
| 2025-07-03 | 0.97 | 0.97 | 0.97 | 0.97 | 311.7M |
| 2025-07-02 | 0.97 | 0.97 | 0.96 | 0.97 | 265.7M |
| 2025-07-01 | 0.97 | 0.97 | 0.96 | 0.97 | 420.2M |
| 2025-06-30 | 0.96 | 0.97 | 0.96 | 0.97 | 421.5M |
| 2025-06-27 | 0.96 | 0.97 | 0.96 | 0.96 | 761.2M |
| 2025-06-26 | 0.96 | 0.97 | 0.96 | 0.96 | 734.4M |
| 2025-06-25 | 0.95 | 0.97 | 0.95 | 0.96 | 527.2M |
| 2025-06-24 | 0.94 | 0.95 | 0.94 | 0.95 | 551.4M |
| 2025-06-23 | 0.93 | 0.94 | 0.93 | 0.94 | 515.0M |
| 2025-06-20 | 0.93 | 0.94 | 0.93 | 0.94 | 273.3M |
| 2025-06-19 | 0.94 | 0.94 | 0.93 | 0.94 | 384.7M |
| 2025-06-18 | 0.94 | 0.95 | 0.94 | 0.94 | 432.1M |
| 2025-06-17 | 0.94 | 0.95 | 0.94 | 0.94 | 389.7M |
| 2025-06-16 | 0.94 | 0.95 | 0.94 | 0.95 | 416.5M |
| 2025-06-13 | 0.95 | 0.95 | 0.94 | 0.94 | 616.1M |
| 2025-06-12 | 0.95 | 0.95 | 0.94 | 0.95 | 578.9M |
| 2025-06-11 | 0.94 | 0.95 | 0.94 | 0.95 | 620.1M |
| 2025-06-10 | 0.95 | 0.95 | 0.94 | 0.94 | 644.5M |
| 2025-06-09 | 0.94 | 0.95 | 0.94 | 0.95 | 576.5M |
| 2025-06-06 | 0.94 | 0.95 | 0.94 | 0.94 | 505.4M |
| 2025-06-05 | 0.94 | 0.95 | 0.94 | 0.94 | 482.4M |
| 2025-06-04 | 0.93 | 0.94 | 0.93 | 0.94 | 484.1M |
| 2025-06-03 | 0.93 | 0.94 | 0.93 | 0.94 | 839.3M |
| 2025-05-30 | 0.94 | 0.94 | 0.93 | 0.94 | 686.0M |
| 2025-05-29 | 0.93 | 0.94 | 0.93 | 0.94 | 555.0M |
| 2025-05-28 | 0.93 | 0.94 | 0.93 | 0.93 | 516.0M |
| 2025-05-27 | 0.94 | 0.94 | 0.93 | 0.93 | 487.7M |
| 2025-05-26 | 0.94 | 0.95 | 0.94 | 0.94 | 598.0M |
| 2025-05-23 | 0.95 | 0.96 | 0.94 | 0.94 | 550.5M |
| 2025-05-22 | 0.95 | 0.95 | 0.95 | 0.95 | 493.2M |
| 2025-05-21 | 0.95 | 0.96 | 0.95 | 0.95 | 658.3M |
| 2025-05-20 | 0.94 | 0.95 | 0.94 | 0.95 | 556.7M |
| 2025-05-19 | 0.94 | 0.94 | 0.94 | 0.94 | 528.1M |
| 2025-05-16 | 0.95 | 0.95 | 0.94 | 0.94 | 666.7M |
| 2025-05-15 | 0.96 | 0.96 | 0.95 | 0.95 | 587.8M |
| 2025-05-14 | 0.95 | 0.96 | 0.95 | 0.96 | 639.5M |
| 2025-05-13 | 0.95 | 0.95 | 0.95 | 0.95 | 578.7M |
| 2025-05-12 | 0.94 | 0.95 | 0.94 | 0.95 | 705.6M |
| 2025-05-09 | 0.94 | 0.94 | 0.93 | 0.94 | 559.1M |
| 2025-05-08 | 0.93 | 0.94 | 0.93 | 0.94 | 695.2M |
| 2025-05-07 | 0.94 | 0.95 | 0.93 | 0.93 | 1,033.7M |
| 2025-05-06 | 0.92 | 0.93 | 0.92 | 0.93 | 732.8M |
| 2025-04-30 | 0.92 | 0.92 | 0.92 | 0.92 | 763.4M |
| 2025-04-29 | 0.92 | 0.92 | 0.91 | 0.92 | 886.1M |
| 2025-04-28 | 0.92 | 0.92 | 0.91 | 0.92 | 810.6M |
| 2025-04-25 | 0.92 | 0.92 | 0.92 | 0.92 | 742.1M |
| 2025-04-24 | 0.92 | 0.93 | 0.91 | 0.92 | 672.4M |
| 2025-04-23 | 0.92 | 0.92 | 0.92 | 0.92 | 805.5M |
| 2025-04-22 | 0.92 | 0.92 | 0.92 | 0.92 | 726.2M |
| 2025-04-21 | 0.91 | 0.92 | 0.91 | 0.92 | 620.9M |
| 2025-04-18 | 0.91 | 0.91 | 0.91 | 0.91 | 853.9M |
| 2025-04-17 | 0.91 | 0.92 | 0.91 | 0.91 | 847.5M |
| 2025-04-16 | 0.91 | 0.91 | 0.90 | 0.91 | 830.1M |
| 2025-04-15 | 0.91 | 0.91 | 0.91 | 0.91 | 697.7M |
| 2025-04-14 | 0.92 | 0.92 | 0.91 | 0.91 | 692.4M |
| 2025-04-11 | 0.90 | 0.91 | 0.90 | 0.91 | 872.2M |
| 2025-04-10 | 0.90 | 0.91 | 0.90 | 0.90 | 926.0M |
| 2025-04-09 | 0.87 | 0.89 | 0.86 | 0.89 | 737.8M |
| 2025-04-08 | 0.87 | 0.88 | 0.86 | 0.88 | 1,015.6M |
| 2025-04-07 | 0.91 | 0.91 | 0.85 | 0.86 | 1,787.3M |
| 2025-04-03 | 0.94 | 0.95 | 0.94 | 0.94 | 1,393.2M |
| 2025-04-02 | 0.95 | 0.95 | 0.95 | 0.95 | 1,270.7M |
| 2025-04-01 | 0.95 | 0.96 | 0.95 | 0.95 | 1,577.7M |
| 2025-03-31 | 0.96 | 0.96 | 0.95 | 0.95 | 1,769.5M |
| 2025-03-28 | 0.96 | 0.96 | 0.96 | 0.96 | 1,632.3M |
| 2025-03-27 | 0.96 | 0.97 | 0.95 | 0.96 | 1,416.8M |
| 2025-03-26 | 0.96 | 0.97 | 0.96 | 0.96 | 1,402.5M |
| 2025-03-25 | 0.96 | 0.97 | 0.96 | 0.96 | 1,215.0M |
| 2025-03-24 | 0.96 | 0.97 | 0.96 | 0.96 | 1,066.1M |
| 2025-03-21 | 0.97 | 0.98 | 0.96 | 0.96 | 1,134.2M |
| 2025-03-20 | 0.98 | 0.99 | 0.98 | 0.98 | 1,055.3M |
| 2025-03-19 | 0.98 | 0.99 | 0.98 | 0.98 | 1,197.9M |
| 2025-03-18 | 0.99 | 0.99 | 0.98 | 0.99 | 1,142.6M |
| 2025-03-17 | 0.99 | 0.99 | 0.98 | 0.98 | 902.3M |
| 2025-03-14 | 0.96 | 0.99 | 0.96 | 0.98 | 1,396.8M |
| 2025-03-13 | 0.97 | 0.97 | 0.96 | 0.96 | 1,107.4M |
| 2025-03-12 | 0.97 | 0.98 | 0.97 | 0.97 | 1,030.0M |
| 2025-03-11 | 0.96 | 0.97 | 0.96 | 0.97 | 1,058.3M |
| 2025-03-10 | 0.97 | 0.97 | 0.96 | 0.97 | 1,077.3M |
| 2025-03-07 | 0.97 | 0.98 | 0.97 | 0.97 | 1,469.7M |
| 2025-03-06 | 0.96 | 0.98 | 0.96 | 0.97 | 1,412.9M |
| 2025-03-05 | 0.95 | 0.96 | 0.95 | 0.96 | 1,268.7M |
| 2025-03-04 | 0.95 | 0.96 | 0.95 | 0.95 | 1,120.7M |
| 2025-03-03 | 0.96 | 0.97 | 0.95 | 0.95 | 1,173.5M |
| 2025-02-28 | 0.97 | 0.97 | 0.95 | 0.96 | 1,446.3M |
| 2025-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | 1,291.6M |
| 2025-02-26 | 0.97 | 0.98 | 0.97 | 0.98 | 1,315.5M |
| 2025-02-25 | 0.97 | 0.98 | 0.96 | 0.97 | 1,296.7M |
| 2025-02-24 | 0.98 | 0.98 | 0.97 | 0.98 | 1,364.4M |
| 2025-02-21 | 0.97 | 0.98 | 0.97 | 0.98 | 1,428.1M |
| 2025-02-20 | 0.97 | 0.97 | 0.96 | 0.97 | 1,265.2M |
| 2025-02-19 | 0.96 | 0.97 | 0.96 | 0.97 | 1,162.6M |
| 2025-02-18 | 0.97 | 0.97 | 0.96 | 0.96 | 1,288.1M |
| 2025-02-17 | 0.97 | 0.97 | 0.96 | 0.97 | 1,455.5M |
| 2025-02-14 | 0.96 | 0.97 | 0.96 | 0.97 | 1,438.6M |
| 2025-02-13 | 0.96 | 0.97 | 0.96 | 0.96 | 1,476.4M |
| 2025-02-12 | 0.95 | 0.96 | 0.95 | 0.96 | 1,199.7M |
| 2025-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | 1,095.0M |
| 2025-02-10 | 0.95 | 0.96 | 0.95 | 0.96 | 1,166.7M |
| 2025-02-07 | 0.94 | 0.96 | 0.94 | 0.95 | 1,432.5M |
| 2025-02-06 | 0.92 | 0.94 | 0.92 | 0.94 | 1,369.6M |
| 2025-02-05 | 0.93 | 0.93 | 0.92 | 0.92 | 1,122.9M |
| 2025-01-27 | 0.94 | 0.94 | 0.93 | 0.93 | 1,006.0M |
| 2025-01-24 | 0.92 | 0.94 | 0.92 | 0.93 | 1,235.3M |
| 2025-01-23 | 0.93 | 0.94 | 0.92 | 0.93 | 1,425.0M |
| 2025-01-22 | 0.93 | 0.93 | 0.92 | 0.92 | 1,158.3M |
| 2025-01-21 | 0.93 | 0.94 | 0.93 | 0.93 | 1,334.9M |
| 2025-01-20 | 0.93 | 0.94 | 0.93 | 0.93 | 1,253.2M |
| 2025-01-17 | 0.92 | 0.93 | 0.92 | 0.92 | 1,408.8M |
| 2025-01-16 | 0.92 | 0.93 | 0.92 | 0.92 | 1,450.4M |
| 2025-01-15 | 0.92 | 0.93 | 0.92 | 0.92 | 1,108.1M |
| 2025-01-14 | 0.90 | 0.93 | 0.90 | 0.93 | 1,575.6M |
| 2025-01-13 | 0.90 | 0.91 | 0.90 | 0.90 | 1,353.5M |
| 2025-01-10 | 0.91 | 0.92 | 0.90 | 0.91 | 1,217.5M |
| 2025-01-09 | 0.91 | 0.92 | 0.91 | 0.91 | 1,334.6M |
| 2025-01-08 | 0.91 | 0.92 | 0.90 | 0.92 | 1,514.6M |
| 2025-01-07 | 0.91 | 0.92 | 0.91 | 0.92 | 1,462.3M |
| 2025-01-06 | 0.91 | 0.92 | 0.90 | 0.91 | 1,438.6M |
| 2025-01-03 | 0.93 | 0.93 | 0.91 | 0.92 | 1,654.8M |
| 2025-01-02 | 0.96 | 0.96 | 0.92 | 0.93 | 1,808.5M |