1.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.21 | 1.22 | 1.20 | 1.20 | 153.2M |
| 2025-09-25 | 1.21 | 1.23 | 1.21 | 1.22 | 162.7M |
| 2025-09-24 | 1.18 | 1.21 | 1.17 | 1.21 | 133.9M |
| 2025-09-23 | 1.20 | 1.20 | 1.17 | 1.18 | 166.3M |
| 2025-09-22 | 1.19 | 1.20 | 1.19 | 1.20 | 147.2M |
| 2025-09-19 | 1.20 | 1.21 | 1.19 | 1.19 | 153.0M |
| 2025-09-18 | 1.23 | 1.23 | 1.18 | 1.19 | 327.5M |
| 2025-09-17 | 1.17 | 1.21 | 1.17 | 1.21 | 242.3M |
| 2025-09-16 | 1.17 | 1.17 | 1.16 | 1.17 | 115.7M |
| 2025-09-15 | 1.16 | 1.17 | 1.15 | 1.16 | 93.0M |
| 2025-09-12 | 1.14 | 1.16 | 1.14 | 1.15 | 121.7M |
| 2025-09-11 | 1.13 | 1.13 | 1.11 | 1.13 | 134.5M |
| 2025-09-10 | 1.13 | 1.15 | 1.13 | 1.13 | 97.6M |
| 2025-09-09 | 1.11 | 1.13 | 1.11 | 1.12 | 95.7M |
| 2025-09-08 | 1.10 | 1.11 | 1.09 | 1.11 | 120.4M |
| 2025-09-05 | 1.07 | 1.10 | 1.07 | 1.10 | 75.2M |
| 2025-09-04 | 1.10 | 1.10 | 1.07 | 1.07 | 114.4M |
| 2025-09-03 | 1.11 | 1.12 | 1.09 | 1.09 | 97.5M |
| 2025-09-02 | 1.11 | 1.12 | 1.10 | 1.10 | 104.0M |
| 2025-09-01 | 1.11 | 1.13 | 1.10 | 1.11 | 140.4M |
| 2025-08-29 | 1.08 | 1.09 | 1.07 | 1.09 | 133.7M |
| 2025-08-28 | 1.09 | 1.09 | 1.06 | 1.08 | 115.0M |
| 2025-08-27 | 1.12 | 1.13 | 1.10 | 1.10 | 122.3M |
| 2025-08-26 | 1.12 | 1.13 | 1.11 | 1.12 | 72.0M |
| 2025-08-25 | 1.11 | 1.13 | 1.11 | 1.13 | 109.7M |
| 2025-08-22 | 1.08 | 1.09 | 1.08 | 1.09 | 88.7M |
| 2025-08-21 | 1.08 | 1.08 | 1.07 | 1.07 | 72.5M |
| 2025-08-20 | 1.08 | 1.08 | 1.07 | 1.08 | 75.3M |
| 2025-08-19 | 1.10 | 1.10 | 1.08 | 1.08 | 60.0M |
| 2025-08-18 | 1.08 | 1.10 | 1.08 | 1.10 | 89.3M |
| 2025-08-15 | 1.07 | 1.08 | 1.07 | 1.08 | 66.5M |
| 2025-08-14 | 1.09 | 1.10 | 1.08 | 1.08 | 83.0M |
| 2025-08-13 | 1.06 | 1.08 | 1.06 | 1.08 | 81.0M |
| 2025-08-12 | 1.05 | 1.05 | 1.04 | 1.05 | 46.0M |
| 2025-08-11 | 1.05 | 1.06 | 1.05 | 1.05 | 48.4M |
| 2025-08-08 | 1.06 | 1.06 | 1.05 | 1.05 | 48.4M |
| 2025-08-07 | 1.08 | 1.08 | 1.06 | 1.07 | 46.2M |
| 2025-08-06 | 1.06 | 1.07 | 1.06 | 1.07 | 53.8M |
| 2025-08-05 | 1.07 | 1.07 | 1.06 | 1.07 | 56.6M |
| 2025-08-04 | 1.04 | 1.06 | 1.04 | 1.06 | 76.2M |
| 2025-08-01 | 1.06 | 1.07 | 1.05 | 1.06 | 76.2M |
| 2025-07-31 | 1.06 | 1.07 | 1.05 | 1.06 | 82.9M |
| 2025-07-30 | 1.09 | 1.09 | 1.06 | 1.07 | 115.4M |
| 2025-07-29 | 1.09 | 1.09 | 1.08 | 1.09 | 50.8M |
| 2025-07-28 | 1.09 | 1.10 | 1.09 | 1.09 | 64.9M |
| 2025-07-25 | 1.09 | 1.10 | 1.08 | 1.09 | 98.7M |
| 2025-07-24 | 1.09 | 1.11 | 1.09 | 1.10 | 90.0M |
| 2025-07-23 | 1.08 | 1.10 | 1.08 | 1.10 | 106.5M |
| 2025-07-22 | 1.07 | 1.07 | 1.07 | 1.07 | 71.9M |
| 2025-07-21 | 1.07 | 1.07 | 1.06 | 1.07 | 57.4M |
| 2025-07-18 | 1.06 | 1.06 | 1.05 | 1.06 | 61.1M |
| 2025-07-17 | 1.04 | 1.05 | 1.04 | 1.05 | 70.6M |
| 2025-07-16 | 1.04 | 1.06 | 1.04 | 1.04 | 99.8M |
| 2025-07-15 | 1.01 | 1.04 | 1.01 | 1.03 | 139.0M |
| 2025-07-14 | 1.01 | 1.01 | 1.00 | 1.01 | 60.1M |
| 2025-07-11 | 1.00 | 1.02 | 1.00 | 1.01 | 93.3M |
| 2025-07-10 | 1.00 | 1.00 | 0.99 | 1.00 | 64.5M |
| 2025-07-09 | 1.01 | 1.01 | 1.00 | 1.00 | 50.8M |
| 2025-07-08 | 1.00 | 1.01 | 1.00 | 1.01 | 65.9M |
| 2025-07-07 | 1.00 | 1.00 | 0.99 | 1.00 | 46.4M |
| 2025-07-04 | 1.00 | 1.01 | 0.99 | 1.00 | 97.6M |
| 2025-07-03 | 1.01 | 1.01 | 1.00 | 1.01 | 66.4M |
| 2025-07-02 | 1.02 | 1.03 | 1.01 | 1.01 | 61.1M |
| 2025-07-01 | 1.02 | 1.02 | 1.01 | 1.02 | 15.0M |
| 2025-06-30 | 1.02 | 1.02 | 1.01 | 1.02 | 52.2M |
| 2025-06-27 | 1.02 | 1.02 | 1.01 | 1.02 | 75.0M |
| 2025-06-26 | 1.02 | 1.02 | 1.01 | 1.01 | 88.9M |
| 2025-06-25 | 1.02 | 1.03 | 1.02 | 1.03 | 82.8M |
| 2025-06-24 | 1.00 | 1.02 | 1.00 | 1.02 | 81.1M |
| 2025-06-23 | 0.97 | 0.99 | 0.97 | 0.99 | 71.4M |
| 2025-06-20 | 0.98 | 0.98 | 0.98 | 0.98 | 42.7M |
| 2025-06-19 | 0.99 | 1.00 | 0.97 | 0.98 | 52.5M |
| 2025-06-18 | 1.01 | 1.01 | 0.99 | 1.00 | 41.1M |
| 2025-06-17 | 1.01 | 1.02 | 1.00 | 1.01 | 59.5M |
| 2025-06-16 | 1.00 | 1.01 | 1.00 | 1.01 | 59.6M |
| 2025-06-13 | 1.02 | 1.02 | 1.00 | 1.00 | 75.8M |
| 2025-06-12 | 1.03 | 1.03 | 1.02 | 1.02 | 55.1M |
| 2025-06-11 | 1.03 | 1.04 | 1.03 | 1.04 | 71.9M |
| 2025-06-10 | 1.03 | 1.03 | 1.01 | 1.02 | 84.0M |
| 2025-06-09 | 1.01 | 1.03 | 1.01 | 1.02 | 110.7M |
| 2025-06-06 | 1.01 | 1.01 | 1.00 | 1.01 | 48.1M |
| 2025-06-05 | 1.00 | 1.01 | 1.00 | 1.01 | 65.7M |
| 2025-06-04 | 0.98 | 1.00 | 0.98 | 1.00 | 71.9M |
| 2025-06-03 | 0.98 | 0.99 | 0.98 | 0.98 | 74.9M |
| 2025-05-30 | 0.99 | 0.99 | 0.97 | 0.97 | 71.7M |
| 2025-05-29 | 0.98 | 1.00 | 0.98 | 1.00 | 110.0M |
| 2025-05-28 | 0.99 | 0.99 | 0.97 | 0.98 | 53.0M |
| 2025-05-27 | 0.97 | 0.98 | 0.97 | 0.98 | 82.7M |
| 2025-05-26 | 1.00 | 1.00 | 0.98 | 0.98 | 90.5M |
| 2025-05-23 | 1.01 | 1.02 | 1.00 | 1.00 | 87.5M |
| 2025-05-22 | 1.02 | 1.02 | 1.01 | 1.01 | 61.8M |
| 2025-05-21 | 1.02 | 1.03 | 1.02 | 1.02 | 80.0M |
| 2025-05-20 | 1.00 | 1.02 | 1.00 | 1.02 | 96.8M |
| 2025-05-19 | 1.00 | 1.00 | 0.98 | 1.00 | 73.8M |
| 2025-05-16 | 0.99 | 1.00 | 0.99 | 1.00 | 60.1M |
| 2025-05-15 | 1.00 | 1.01 | 0.99 | 1.00 | 82.3M |
| 2025-05-14 | 1.00 | 1.00 | 0.99 | 1.00 | 117.3M |
| 2025-05-13 | 1.01 | 1.01 | 0.99 | 0.99 | 90.9M |
| 2025-05-12 | 0.99 | 1.00 | 0.98 | 0.99 | 131.9M |
| 2025-05-09 | 0.98 | 0.99 | 0.97 | 0.98 | 127.1M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.98 | 199.8M |
| 2025-05-07 | 1.01 | 1.02 | 0.98 | 0.99 | 205.9M |
| 2025-05-06 | 0.99 | 1.00 | 0.98 | 1.00 | 150.1M |
| 2025-04-30 | 0.96 | 0.97 | 0.95 | 0.97 | 139.5M |
| 2025-04-29 | 0.96 | 0.97 | 0.95 | 0.96 | 118.8M |
| 2025-04-28 | 0.97 | 0.97 | 0.95 | 0.96 | 93.7M |
| 2025-04-25 | 0.96 | 0.98 | 0.96 | 0.96 | 123.5M |
| 2025-04-24 | 0.97 | 0.97 | 0.95 | 0.95 | 117.1M |
| 2025-04-23 | 0.97 | 0.97 | 0.95 | 0.97 | 159.3M |
| 2025-04-22 | 0.92 | 0.94 | 0.91 | 0.93 | 153.2M |
| 2025-04-21 | 0.91 | 0.92 | 0.91 | 0.92 | 24.4M |
| 2025-04-18 | 0.91 | 0.92 | 0.91 | 0.91 | 19.6M |
| 2025-04-17 | 0.91 | 0.93 | 0.90 | 0.92 | 150.4M |
| 2025-04-16 | 0.93 | 0.94 | 0.90 | 0.91 | 129.1M |
| 2025-04-15 | 0.95 | 0.95 | 0.93 | 0.94 | 106.8M |
| 2025-04-14 | 0.95 | 0.96 | 0.94 | 0.94 | 188.2M |
| 2025-04-11 | 0.90 | 0.94 | 0.89 | 0.93 | 301.4M |
| 2025-04-10 | 0.93 | 0.95 | 0.91 | 0.91 | 304.9M |
| 2025-04-09 | 0.82 | 0.88 | 0.81 | 0.87 | 355.6M |
| 2025-04-08 | 0.89 | 0.90 | 0.84 | 0.86 | 229.1M |
| 2025-04-07 | 0.90 | 0.93 | 0.90 | 0.90 | 55.4M |
| 2025-04-03 | 1.00 | 1.01 | 0.99 | 1.00 | 116.8M |
| 2025-04-02 | 1.02 | 1.03 | 1.01 | 1.02 | 115.5M |
| 2025-04-01 | 1.02 | 1.04 | 1.02 | 1.03 | 194.3M |
| 2025-03-31 | 1.03 | 1.03 | 1.01 | 1.02 | 112.0M |
| 2025-03-28 | 1.05 | 1.06 | 1.03 | 1.04 | 139.5M |
| 2025-03-27 | 1.04 | 1.07 | 1.03 | 1.05 | 166.3M |
| 2025-03-26 | 1.03 | 1.05 | 1.03 | 1.04 | 117.1M |
| 2025-03-25 | 1.05 | 1.06 | 1.03 | 1.03 | 104.4M |
| 2025-03-24 | 1.06 | 1.06 | 1.05 | 1.06 | 131.0M |
| 2025-03-21 | 1.09 | 1.09 | 1.05 | 1.05 | 191.7M |
| 2025-03-20 | 1.12 | 1.12 | 1.09 | 1.10 | 154.9M |
| 2025-03-19 | 1.12 | 1.13 | 1.11 | 1.12 | 158.0M |
| 2025-03-18 | 1.12 | 1.12 | 1.11 | 1.12 | 164.2M |
| 2025-03-17 | 1.08 | 1.09 | 1.07 | 1.08 | 132.6M |
| 2025-03-14 | 1.06 | 1.08 | 1.05 | 1.08 | 196.2M |
| 2025-03-13 | 1.07 | 1.07 | 1.04 | 1.05 | 157.2M |
| 2025-03-12 | 1.09 | 1.09 | 1.06 | 1.06 | 214.6M |
| 2025-03-11 | 1.04 | 1.08 | 1.03 | 1.06 | 205.2M |
| 2025-03-10 | 1.08 | 1.10 | 1.06 | 1.06 | 190.4M |
| 2025-03-07 | 1.08 | 1.11 | 1.08 | 1.08 | 344.8M |
| 2025-03-06 | 1.08 | 1.10 | 1.08 | 1.09 | 269.4M |
| 2025-03-05 | 1.02 | 1.05 | 1.02 | 1.05 | 300.8M |
| 2025-03-04 | 1.00 | 1.02 | 0.98 | 1.01 | 311.3M |
| 2025-03-03 | 1.04 | 1.05 | 1.01 | 1.02 | 375.0M |
| 2025-02-28 | 1.11 | 1.11 | 1.02 | 1.03 | 481.3M |
| 2025-02-27 | 1.15 | 1.17 | 1.10 | 1.11 | 698.9M |
| 2025-02-26 | 1.15 | 1.20 | 1.13 | 1.14 | 1,019.2M |
| 2025-02-25 | 1.09 | 1.24 | 1.05 | 1.14 | 1,372.4M |
| 2025-02-24 | 1.10 | 1.17 | 1.06 | 1.15 | 471.1M |
| 2025-02-21 | 1.04 | 1.07 | 1.03 | 1.07 | 155.6M |
| 2025-02-20 | 1.02 | 1.03 | 1.00 | 1.01 | 122.0M |
| 2025-02-19 | 1.02 | 1.03 | 1.01 | 1.03 | 165.4M |
| 2025-02-18 | 1.00 | 1.03 | 1.00 | 1.02 | 210.2M |
| 2025-02-17 | 1.01 | 1.02 | 0.97 | 1.00 | 219.6M |
| 2025-02-14 | 0.97 | 0.99 | 0.96 | 0.99 | 164.1M |
| 2025-02-13 | 0.95 | 0.99 | 0.95 | 0.96 | 113.9M |
| 2025-02-12 | 0.93 | 0.95 | 0.93 | 0.95 | 90.0M |
| 2025-02-11 | 0.95 | 0.96 | 0.93 | 0.93 | 72.0M |
| 2025-02-10 | 0.93 | 0.95 | 0.93 | 0.95 | 106.5M |
| 2025-02-07 | 0.91 | 0.93 | 0.91 | 0.92 | 98.4M |
| 2025-02-06 | 0.88 | 0.90 | 0.88 | 0.90 | 42.3M |
| 2025-02-05 | 0.88 | 0.89 | 0.87 | 0.88 | 49.1M |
| 2025-01-27 | 0.84 | 0.85 | 0.84 | 0.84 | 32.6M |
| 2025-01-24 | 0.81 | 0.83 | 0.81 | 0.83 | 56.9M |
| 2025-01-23 | 0.82 | 0.83 | 0.81 | 0.81 | 27.9M |
| 2025-01-22 | 0.83 | 0.84 | 0.82 | 0.82 | 20.7M |
| 2025-01-21 | 0.86 | 0.86 | 0.83 | 0.84 | 90.5M |
| 2025-01-20 | 0.82 | 0.84 | 0.82 | 0.83 | 37.2M |
| 2025-01-17 | 0.80 | 0.81 | 0.79 | 0.81 | 23.5M |
| 2025-01-16 | 0.80 | 0.81 | 0.79 | 0.80 | 34.3M |
| 2025-01-15 | 0.79 | 0.79 | 0.78 | 0.79 | 19.2M |
| 2025-01-14 | 0.76 | 0.79 | 0.76 | 0.79 | 44.2M |
| 2025-01-13 | 0.80 | 0.80 | 0.76 | 0.76 | 32.9M |
| 2025-01-10 | 0.78 | 0.79 | 0.77 | 0.77 | 24.9M |
| 2025-01-09 | 0.77 | 0.79 | 0.77 | 0.78 | 17.4M |
| 2025-01-08 | 0.78 | 0.79 | 0.77 | 0.78 | 19.1M |
| 2025-01-07 | 0.79 | 0.80 | 0.78 | 0.78 | 32.0M |
| 2025-01-06 | 0.80 | 0.81 | 0.80 | 0.80 | 20.9M |
| 2025-01-03 | 0.79 | 0.81 | 0.79 | 0.80 | 23.5M |
| 2025-01-02 | 0.80 | 0.80 | 0.79 | 0.79 | 24.7M |