1.17
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 | 1.16 | 1.17 | 53.2M |
| 2025-09-25 | 1.18 | 1.18 | 1.17 | 1.17 | 38.1M |
| 2025-09-24 | 1.18 | 1.18 | 1.18 | 1.18 | 23.6M |
| 2025-09-23 | 1.18 | 1.18 | 1.18 | 1.18 | 37.5M |
| 2025-09-22 | 1.20 | 1.20 | 1.18 | 1.18 | 32.4M |
| 2025-09-19 | 1.19 | 1.20 | 1.19 | 1.20 | 35.0M |
| 2025-09-18 | 1.21 | 1.21 | 1.19 | 1.19 | 36.1M |
| 2025-09-17 | 1.21 | 1.21 | 1.20 | 1.21 | 25.7M |
| 2025-09-16 | 1.21 | 1.21 | 1.20 | 1.21 | 46.6M |
| 2025-09-15 | 1.20 | 1.21 | 1.20 | 1.20 | 26.6M |
| 2025-09-12 | 1.22 | 1.22 | 1.20 | 1.21 | 37.6M |
| 2025-09-11 | 1.21 | 1.21 | 1.20 | 1.21 | 54.0M |
| 2025-09-10 | 1.20 | 1.21 | 1.20 | 1.21 | 47.2M |
| 2025-09-09 | 1.20 | 1.20 | 1.19 | 1.20 | 44.1M |
| 2025-09-08 | 1.19 | 1.20 | 1.19 | 1.20 | 45.9M |
| 2025-09-05 | 1.18 | 1.19 | 1.18 | 1.19 | 57.3M |
| 2025-09-04 | 1.18 | 1.19 | 1.17 | 1.18 | 79.4M |
| 2025-09-03 | 1.19 | 1.19 | 1.18 | 1.18 | 47.9M |
| 2025-09-02 | 1.19 | 1.19 | 1.19 | 1.19 | 71.8M |
| 2025-09-01 | 1.19 | 1.20 | 1.19 | 1.19 | 58.6M |
| 2025-08-29 | 1.20 | 1.21 | 1.19 | 1.19 | 77.1M |
| 2025-08-28 | 1.19 | 1.20 | 1.19 | 1.19 | 75.3M |
| 2025-08-27 | 1.21 | 1.21 | 1.19 | 1.19 | 100.8M |
| 2025-08-26 | 1.22 | 1.22 | 1.21 | 1.21 | 53.3M |
| 2025-08-25 | 1.21 | 1.22 | 1.21 | 1.22 | 82.5M |
| 2025-08-22 | 1.22 | 1.22 | 1.20 | 1.21 | 82.6M |
| 2025-08-21 | 1.22 | 1.22 | 1.21 | 1.22 | 71.1M |
| 2025-08-20 | 1.21 | 1.22 | 1.21 | 1.21 | 55.0M |
| 2025-08-19 | 1.22 | 1.22 | 1.21 | 1.21 | 59.0M |
| 2025-08-18 | 1.23 | 1.23 | 1.22 | 1.22 | 78.8M |
| 2025-08-15 | 1.23 | 1.23 | 1.22 | 1.23 | 70.2M |
| 2025-08-14 | 1.24 | 1.25 | 1.23 | 1.24 | 75.8M |
| 2025-08-13 | 1.24 | 1.24 | 1.23 | 1.24 | 67.1M |
| 2025-08-12 | 1.23 | 1.24 | 1.23 | 1.23 | 75.5M |
| 2025-08-11 | 1.23 | 1.23 | 1.23 | 1.23 | 54.0M |
| 2025-08-08 | 1.23 | 1.24 | 1.23 | 1.23 | 83.5M |
| 2025-08-07 | 1.22 | 1.24 | 1.22 | 1.24 | 105.9M |
| 2025-08-06 | 1.22 | 1.23 | 1.22 | 1.22 | 83.5M |
| 2025-08-05 | 1.21 | 1.22 | 1.21 | 1.22 | 81.2M |
| 2025-08-04 | 1.20 | 1.21 | 1.19 | 1.21 | 72.6M |
| 2025-08-01 | 1.22 | 1.22 | 1.20 | 1.20 | 91.3M |
| 2025-07-31 | 1.23 | 1.23 | 1.21 | 1.21 | 172.2M |
| 2025-07-30 | 1.24 | 1.24 | 1.23 | 1.24 | 78.6M |
| 2025-07-29 | 1.24 | 1.24 | 1.23 | 1.24 | 59.1M |
| 2025-07-28 | 1.24 | 1.25 | 1.23 | 1.24 | 60.2M |
| 2025-07-25 | 1.24 | 1.25 | 1.24 | 1.24 | 82.6M |
| 2025-07-24 | 1.23 | 1.24 | 1.23 | 1.24 | 66.5M |
| 2025-07-23 | 1.23 | 1.23 | 1.23 | 1.23 | 79.2M |
| 2025-07-22 | 1.22 | 1.23 | 1.21 | 1.22 | 102.0M |
| 2025-07-21 | 1.20 | 1.21 | 1.20 | 1.21 | 68.7M |
| 2025-07-18 | 1.20 | 1.20 | 1.19 | 1.20 | 47.5M |
| 2025-07-17 | 1.20 | 1.20 | 1.19 | 1.19 | 54.0M |
| 2025-07-16 | 1.19 | 1.20 | 1.19 | 1.20 | 64.0M |
| 2025-07-15 | 1.20 | 1.20 | 1.19 | 1.19 | 99.1M |
| 2025-07-14 | 1.20 | 1.21 | 1.20 | 1.20 | 72.0M |
| 2025-07-11 | 1.19 | 1.21 | 1.19 | 1.20 | 84.4M |
| 2025-07-10 | 1.18 | 1.19 | 1.18 | 1.19 | 59.3M |
| 2025-07-09 | 1.19 | 1.19 | 1.17 | 1.18 | 83.0M |
| 2025-07-08 | 1.18 | 1.19 | 1.18 | 1.19 | 60.3M |
| 2025-07-07 | 1.18 | 1.19 | 1.18 | 1.18 | 110.8M |
| 2025-07-04 | 1.18 | 1.19 | 1.17 | 1.18 | 91.2M |
| 2025-07-03 | 1.18 | 1.18 | 1.17 | 1.18 | 62.2M |
| 2025-07-02 | 1.16 | 1.18 | 1.16 | 1.18 | 70.1M |
| 2025-07-01 | 1.16 | 1.16 | 1.16 | 1.16 | 28.3M |
| 2025-06-30 | 1.16 | 1.16 | 1.15 | 1.16 | 35.4M |
| 2025-06-27 | 1.17 | 1.18 | 1.15 | 1.16 | 60.1M |
| 2025-06-26 | 1.17 | 1.18 | 1.16 | 1.17 | 39.3M |
| 2025-06-25 | 1.17 | 1.18 | 1.17 | 1.17 | 44.6M |
| 2025-06-24 | 1.16 | 1.17 | 1.15 | 1.17 | 34.9M |
| 2025-06-23 | 1.14 | 1.15 | 1.14 | 1.15 | 43.5M |
| 2025-06-20 | 1.13 | 1.15 | 1.12 | 1.14 | 53.9M |
| 2025-06-19 | 1.15 | 1.15 | 1.13 | 1.13 | 46.5M |
| 2025-06-18 | 1.15 | 1.15 | 1.14 | 1.15 | 32.0M |
| 2025-06-17 | 1.16 | 1.16 | 1.15 | 1.15 | 42.8M |
| 2025-06-16 | 1.15 | 1.16 | 1.15 | 1.16 | 43.4M |
| 2025-06-13 | 1.14 | 1.15 | 1.14 | 1.15 | 52.2M |
| 2025-06-12 | 1.14 | 1.15 | 1.14 | 1.14 | 46.2M |
| 2025-06-11 | 1.13 | 1.14 | 1.13 | 1.14 | 35.3M |
| 2025-06-10 | 1.12 | 1.13 | 1.12 | 1.13 | 52.1M |
| 2025-06-09 | 1.12 | 1.12 | 1.11 | 1.12 | 32.7M |
| 2025-06-06 | 1.11 | 1.12 | 1.11 | 1.11 | 17.9M |
| 2025-06-05 | 1.11 | 1.12 | 1.11 | 1.11 | 34.9M |
| 2025-06-04 | 1.11 | 1.11 | 1.10 | 1.11 | 24.8M |
| 2025-06-03 | 1.09 | 1.11 | 1.09 | 1.10 | 30.7M |
| 2025-05-30 | 1.10 | 1.10 | 1.09 | 1.10 | 27.3M |
| 2025-05-29 | 1.10 | 1.11 | 1.10 | 1.10 | 39.9M |
| 2025-05-28 | 1.10 | 1.10 | 1.10 | 1.10 | 52.3M |
| 2025-05-27 | 1.09 | 1.10 | 1.09 | 1.09 | 18.2M |
| 2025-05-26 | 1.09 | 1.10 | 1.09 | 1.09 | 19.1M |
| 2025-05-23 | 1.10 | 1.10 | 1.09 | 1.09 | 26.8M |
| 2025-05-22 | 1.10 | 1.10 | 1.10 | 1.10 | 19.5M |
| 2025-05-21 | 1.09 | 1.10 | 1.09 | 1.10 | 25.3M |
| 2025-05-20 | 1.09 | 1.10 | 1.09 | 1.09 | 28.6M |
| 2025-05-19 | 1.08 | 1.09 | 1.08 | 1.09 | 17.2M |
| 2025-05-16 | 1.08 | 1.09 | 1.08 | 1.08 | 18.3M |
| 2025-05-15 | 1.09 | 1.10 | 1.09 | 1.09 | 21.2M |
| 2025-05-14 | 1.08 | 1.10 | 1.08 | 1.10 | 34.1M |
| 2025-05-13 | 1.08 | 1.08 | 1.07 | 1.08 | 24.1M |
| 2025-05-12 | 1.07 | 1.08 | 1.07 | 1.08 | 30.4M |
| 2025-05-09 | 1.06 | 1.06 | 1.06 | 1.06 | 21.8M |
| 2025-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | 32.6M |
| 2025-05-07 | 1.05 | 1.06 | 1.05 | 1.06 | 16.4M |
| 2025-05-06 | 1.04 | 1.05 | 1.04 | 1.04 | 11.9M |
| 2025-04-30 | 1.04 | 1.04 | 1.03 | 1.04 | 12.6M |
| 2025-04-29 | 1.04 | 1.05 | 1.04 | 1.04 | 13.5M |
| 2025-04-28 | 1.04 | 1.05 | 1.03 | 1.04 | 18.5M |
| 2025-04-25 | 1.03 | 1.04 | 1.03 | 1.04 | 13.4M |
| 2025-04-24 | 1.04 | 1.04 | 1.03 | 1.03 | 11.6M |
| 2025-04-23 | 1.03 | 1.04 | 1.03 | 1.04 | 7.5M |
| 2025-04-22 | 1.02 | 1.03 | 1.02 | 1.03 | 12.2M |
| 2025-04-21 | 1.02 | 1.02 | 1.02 | 1.02 | 4.6M |
| 2025-04-18 | 1.02 | 1.02 | 1.02 | 1.02 | 5.2M |
| 2025-04-17 | 1.02 | 1.02 | 1.02 | 1.02 | 7.9M |
| 2025-04-16 | 1.02 | 1.03 | 1.02 | 1.02 | 14.3M |
| 2025-04-15 | 1.02 | 1.03 | 1.02 | 1.03 | 13.5M |
| 2025-04-14 | 1.01 | 1.02 | 1.00 | 1.02 | 14.3M |
| 2025-04-11 | 1.00 | 1.01 | 0.99 | 1.00 | 22.1M |
| 2025-04-10 | 1.00 | 1.01 | 1.00 | 1.00 | 38.1M |
| 2025-04-09 | 0.96 | 0.99 | 0.95 | 0.98 | 52.3M |
| 2025-04-08 | 0.99 | 1.03 | 0.97 | 0.98 | 63.2M |
| 2025-04-07 | 1.03 | 1.03 | 0.97 | 0.98 | 47.8M |
| 2025-04-03 | 1.06 | 1.07 | 1.05 | 1.06 | 13.3M |
| 2025-04-02 | 1.07 | 1.07 | 1.06 | 1.07 | 9.4M |
| 2025-04-01 | 1.05 | 1.06 | 1.05 | 1.06 | 17.0M |
| 2025-03-31 | 1.06 | 1.06 | 1.05 | 1.05 | 14.5M |
| 2025-03-28 | 1.07 | 1.07 | 1.06 | 1.06 | 16.0M |
| 2025-03-27 | 1.06 | 1.07 | 1.06 | 1.07 | 15.3M |
| 2025-03-26 | 1.07 | 1.07 | 1.06 | 1.06 | 11.4M |
| 2025-03-25 | 1.07 | 1.07 | 1.06 | 1.06 | 9.9M |
| 2025-03-24 | 1.07 | 1.08 | 1.06 | 1.07 | 19.7M |
| 2025-03-21 | 1.08 | 1.09 | 1.06 | 1.07 | 22.1M |
| 2025-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | 28.0M |
| 2025-03-19 | 1.09 | 1.09 | 1.09 | 1.09 | 13.4M |
| 2025-03-18 | 1.08 | 1.09 | 1.08 | 1.09 | 18.0M |
| 2025-03-17 | 1.07 | 1.08 | 1.07 | 1.08 | 32.7M |
| 2025-03-14 | 1.06 | 1.07 | 1.06 | 1.07 | 24.5M |
| 2025-03-13 | 1.06 | 1.06 | 1.05 | 1.06 | 26.2M |
| 2025-03-12 | 1.06 | 1.06 | 1.06 | 1.06 | 11.3M |
| 2025-03-11 | 1.05 | 1.06 | 1.04 | 1.06 | 12.6M |
| 2025-03-10 | 1.06 | 1.06 | 1.05 | 1.06 | 18.3M |
| 2025-03-07 | 1.06 | 1.07 | 1.05 | 1.06 | 29.0M |
| 2025-03-06 | 1.06 | 1.06 | 1.05 | 1.06 | 36.6M |
| 2025-03-05 | 1.04 | 1.05 | 1.04 | 1.05 | 31.2M |
| 2025-03-04 | 1.03 | 1.04 | 1.03 | 1.04 | 13.3M |
| 2025-03-03 | 1.03 | 1.04 | 1.03 | 1.03 | 25.3M |
| 2025-02-28 | 1.05 | 1.05 | 1.03 | 1.03 | 29.7M |
| 2025-02-27 | 1.04 | 1.05 | 1.04 | 1.05 | 22.0M |
| 2025-02-26 | 1.03 | 1.04 | 1.03 | 1.04 | 22.0M |
| 2025-02-25 | 1.03 | 1.03 | 1.02 | 1.02 | 17.2M |
| 2025-02-24 | 1.03 | 1.04 | 1.02 | 1.04 | 28.3M |
| 2025-02-21 | 1.03 | 1.03 | 1.02 | 1.02 | 23.6M |
| 2025-02-20 | 1.03 | 1.03 | 1.02 | 1.03 | 18.5M |
| 2025-02-19 | 1.03 | 1.03 | 1.02 | 1.03 | 26.6M |
| 2025-02-18 | 1.02 | 1.03 | 1.02 | 1.03 | 35.6M |
| 2025-02-17 | 1.02 | 1.03 | 1.01 | 1.02 | 54.6M |
| 2025-02-14 | 1.02 | 1.02 | 1.01 | 1.01 | 35.5M |
| 2025-02-13 | 1.01 | 1.02 | 1.01 | 1.02 | 31.2M |
| 2025-02-12 | 1.01 | 1.02 | 1.01 | 1.02 | 33.8M |
| 2025-02-11 | 1.01 | 1.01 | 1.01 | 1.01 | 12.3M |
| 2025-02-10 | 1.00 | 1.01 | 1.00 | 1.01 | 25.3M |
| 2025-02-07 | 1.00 | 1.01 | 1.00 | 1.00 | 21.7M |
| 2025-02-06 | 1.00 | 1.01 | 1.00 | 1.00 | 18.9M |
| 2025-02-05 | 1.00 | 1.01 | 0.99 | 1.00 | 19.2M |
| 2025-01-27 | 1.00 | 1.01 | 1.00 | 1.00 | 66.9M |
| 2025-01-24 | 0.99 | 1.00 | 0.98 | 1.00 | 123.3M |