1.63
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.60 | 1.61 | 1.59 | 1.61 | 8,211.7K |
| 09:35 | 1.61 | 1.63 | 1.61 | 1.63 | 8,878.3K |
| 09:40 | 1.63 | 1.64 | 1.61 | 1.62 | 11,738.9K |
| 09:45 | 1.62 | 1.62 | 1.60 | 1.62 | 8,457.5K |
| 09:50 | 1.62 | 1.62 | 1.61 | 1.62 | 5,745.2K |
| 09:55 | 1.62 | 1.62 | 1.61 | 1.62 | 7,044.8K |
| 10:00 | 1.62 | 1.63 | 1.62 | 1.62 | 5,555.5K |
| 10:05 | 1.62 | 1.63 | 1.61 | 1.61 | 6,674.3K |
| 10:10 | 1.61 | 1.61 | 1.60 | 1.61 | 4,199.5K |
| 10:15 | 1.60 | 1.63 | 1.60 | 1.63 | 5,655.3K |
| 10:20 | 1.63 | 1.63 | 1.62 | 1.63 | 5,700.3K |
| 10:25 | 1.62 | 1.63 | 1.62 | 1.62 | 2,543.1K |
| 10:30 | 1.62 | 1.63 | 1.61 | 1.62 | 3,005.6K |
| 10:35 | 1.62 | 1.63 | 1.62 | 1.62 | 2,870.6K |
| 10:40 | 1.62 | 1.62 | 1.62 | 1.62 | 1,721.7K |
| 10:45 | 1.62 | 1.63 | 1.62 | 1.63 | 5,593.9K |
| 10:50 | 1.63 | 1.64 | 1.62 | 1.64 | 4,447.5K |
| 10:55 | 1.64 | 1.64 | 1.63 | 1.64 | 3,550.7K |
| 11:00 | 1.64 | 1.64 | 1.64 | 1.64 | 4,971.3K |
| 11:05 | 1.64 | 1.64 | 1.63 | 1.64 | 4,072.3K |
| 11:10 | 1.65 | 1.65 | 1.64 | 1.65 | 4,638.9K |
| 11:15 | 1.65 | 1.66 | 1.65 | 1.66 | 4,351.3K |
| 11:20 | 1.66 | 1.67 | 1.66 | 1.67 | 7,069.8K |
| 11:25 | 1.67 | 1.68 | 1.67 | 1.68 | 5,905.5K |
| 13:00 | 1.68 | 1.69 | 1.65 | 1.65 | 13,954.5K |
| 13:05 | 1.65 | 1.66 | 1.64 | 1.65 | 9,544.9K |
| 13:10 | 1.65 | 1.65 | 1.64 | 1.64 | 3,895.8K |
| 13:15 | 1.64 | 1.65 | 1.64 | 1.64 | 3,409.1K |
| 13:20 | 1.64 | 1.65 | 1.64 | 1.64 | 2,611.4K |
| 13:25 | 1.64 | 1.65 | 1.64 | 1.65 | 1,306.6K |
| 13:30 | 1.65 | 1.65 | 1.64 | 1.65 | 2,597.6K |
| 13:35 | 1.65 | 1.65 | 1.64 | 1.64 | 2,657.3K |
| 13:40 | 1.65 | 1.66 | 1.65 | 1.66 | 792.1K |
| 13:45 | 1.66 | 1.66 | 1.65 | 1.66 | 1,026.1K |
| 13:50 | 1.65 | 1.66 | 1.65 | 1.65 | 1,968.6K |
| 13:55 | 1.65 | 1.65 | 1.64 | 1.64 | 1,600.3K |
| 14:00 | 1.65 | 1.65 | 1.65 | 1.65 | 2,344.7K |
| 14:05 | 1.65 | 1.65 | 1.65 | 1.65 | 1,212.2K |
| 14:10 | 1.65 | 1.65 | 1.65 | 1.65 | 1,683.1K |
| 14:15 | 1.65 | 1.66 | 1.65 | 1.65 | 2,316.2K |
| 14:20 | 1.65 | 1.66 | 1.65 | 1.65 | 620.9K |
| 14:25 | 1.65 | 1.65 | 1.65 | 1.65 | 1,400.2K |
| 14:30 | 1.65 | 1.65 | 1.65 | 1.65 | 1,096.3K |
| 14:35 | 1.65 | 1.65 | 1.65 | 1.65 | 1,181.4K |
| 14:40 | 1.65 | 1.65 | 1.65 | 1.65 | 1,389.5K |
| 14:45 | 1.65 | 1.66 | 1.65 | 1.66 | 3,165.7K |
| 14:50 | 1.66 | 1.66 | 1.65 | 1.65 | 2,891.5K |
| 14:55 | 1.65 | 1.66 | 1.65 | 1.66 | 4,681.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.65 | 1.68 | 1.62 | 1.63 | 116.0M |
| 2025-09-25 | 1.64 | 1.68 | 1.64 | 1.67 | 150.2M |
| 2025-09-24 | 1.60 | 1.69 | 1.59 | 1.65 | 202.0M |
| 2025-09-23 | 1.62 | 1.64 | 1.57 | 1.61 | 199.1M |
| 2025-09-22 | 1.53 | 1.64 | 1.52 | 1.62 | 248.9M |
| 2025-09-19 | 1.56 | 1.59 | 1.53 | 1.53 | 108.1M |
| 2025-09-18 | 1.58 | 1.65 | 1.53 | 1.56 | 182.4M |
| 2025-09-17 | 1.55 | 1.59 | 1.53 | 1.57 | 146.8M |
| 2025-09-16 | 1.54 | 1.59 | 1.54 | 1.57 | 152.9M |
| 2025-09-15 | 1.60 | 1.60 | 1.52 | 1.54 | 154.2M |
| 2025-09-12 | 1.48 | 1.58 | 1.47 | 1.53 | 169.6M |
| 2025-09-11 | 1.38 | 1.49 | 1.37 | 1.48 | 105.1M |
| 2025-09-10 | 1.35 | 1.39 | 1.35 | 1.38 | 47.5M |
| 2025-09-09 | 1.36 | 1.38 | 1.35 | 1.35 | 48.7M |
| 2025-09-08 | 1.39 | 1.39 | 1.35 | 1.38 | 56.6M |
| 2025-09-05 | 1.33 | 1.40 | 1.32 | 1.39 | 82.5M |
| 2025-09-04 | 1.44 | 1.45 | 1.32 | 1.34 | 131.3M |
| 2025-09-03 | 1.47 | 1.50 | 1.45 | 1.45 | 105.2M |
| 2025-09-02 | 1.54 | 1.55 | 1.47 | 1.49 | 123.3M |
| 2025-09-01 | 1.53 | 1.57 | 1.49 | 1.54 | 134.5M |
| 2025-08-29 | 1.54 | 1.54 | 1.49 | 1.52 | 153.4M |
| 2025-08-28 | 1.47 | 1.57 | 1.47 | 1.57 | 264.3M |
| 2025-08-27 | 1.45 | 1.55 | 1.45 | 1.47 | 307.0M |
| 2025-08-26 | 1.44 | 1.46 | 1.42 | 1.44 | 184.7M |
| 2025-08-25 | 1.55 | 1.57 | 1.43 | 1.49 | 392.3M |
| 2025-08-22 | 1.31 | 1.54 | 1.31 | 1.51 | 170.6M |
| 2025-08-21 | 1.33 | 1.37 | 1.30 | 1.30 | 139.0M |
| 2025-08-20 | 1.24 | 1.33 | 1.24 | 1.33 | 95.8M |
| 2025-08-19 | 1.26 | 1.28 | 1.25 | 1.26 | 41.6M |
| 2025-08-18 | 1.25 | 1.27 | 1.23 | 1.26 | 45.1M |
| 2025-08-15 | 1.19 | 1.24 | 1.19 | 1.24 | 47.1M |
| 2025-08-14 | 1.19 | 1.24 | 1.19 | 1.20 | 55.1M |
| 2025-08-13 | 1.17 | 1.20 | 1.17 | 1.19 | 52.2M |
| 2025-08-12 | 1.13 | 1.19 | 1.13 | 1.18 | 63.4M |
| 2025-08-11 | 1.12 | 1.14 | 1.12 | 1.14 | 43.9M |
| 2025-08-08 | 1.14 | 1.14 | 1.12 | 1.12 | 65.0M |
| 2025-08-07 | 1.14 | 1.16 | 1.13 | 1.15 | 71.2M |
| 2025-08-06 | 1.12 | 1.14 | 1.11 | 1.14 | 39.4M |
| 2025-08-05 | 1.12 | 1.12 | 1.11 | 1.12 | 37.1M |
| 2025-08-04 | 1.09 | 1.13 | 1.09 | 1.13 | 38.1M |
| 2025-08-01 | 1.11 | 1.13 | 1.09 | 1.10 | 47.7M |
| 2025-07-31 | 1.11 | 1.14 | 1.11 | 1.11 | 60.6M |
| 2025-07-30 | 1.12 | 1.13 | 1.10 | 1.11 | 43.7M |
| 2025-07-29 | 1.09 | 1.13 | 1.09 | 1.12 | 79.9M |
| 2025-07-28 | 1.10 | 1.10 | 1.09 | 1.09 | 36.6M |
| 2025-07-25 | 1.06 | 1.11 | 1.05 | 1.10 | 63.5M |
| 2025-07-24 | 1.05 | 1.06 | 1.05 | 1.06 | 34.9M |
| 2025-07-23 | 1.04 | 1.06 | 1.04 | 1.05 | 38.8M |
| 2025-07-22 | 1.05 | 1.06 | 1.04 | 1.05 | 37.8M |
| 2025-07-21 | 1.04 | 1.05 | 1.04 | 1.05 | 21.8M |
| 2025-07-18 | 1.05 | 1.06 | 1.04 | 1.05 | 25.8M |
| 2025-07-17 | 1.05 | 1.06 | 1.04 | 1.05 | 28.3M |
| 2025-07-16 | 1.04 | 1.06 | 1.04 | 1.05 | 28.4M |
| 2025-07-15 | 1.04 | 1.05 | 1.03 | 1.04 | 23.0M |
| 2025-07-14 | 1.05 | 1.05 | 1.04 | 1.04 | 15.0M |
| 2025-07-11 | 1.03 | 1.05 | 1.02 | 1.05 | 30.5M |
| 2025-07-10 | 1.03 | 1.03 | 1.02 | 1.03 | 12.2M |
| 2025-07-09 | 1.05 | 1.05 | 1.03 | 1.03 | 23.5M |
| 2025-07-08 | 1.03 | 1.05 | 1.03 | 1.05 | 22.3M |
| 2025-07-07 | 1.03 | 1.04 | 1.03 | 1.03 | 17.7M |
| 2025-07-04 | 1.04 | 1.05 | 1.03 | 1.04 | 25.1M |
| 2025-07-03 | 1.04 | 1.05 | 1.03 | 1.04 | 17.1M |
| 2025-07-02 | 1.06 | 1.06 | 1.04 | 1.04 | 20.2M |
| 2025-07-01 | 1.07 | 1.07 | 1.06 | 1.06 | 23.1M |
| 2025-06-30 | 1.06 | 1.07 | 1.05 | 1.07 | 36.4M |
| 2025-06-27 | 1.06 | 1.07 | 1.04 | 1.05 | 33.3M |
| 2025-06-26 | 1.06 | 1.07 | 1.05 | 1.05 | 32.5M |
| 2025-06-25 | 1.04 | 1.06 | 1.04 | 1.06 | 42.7M |
| 2025-06-24 | 1.01 | 1.04 | 1.01 | 1.03 | 25.4M |
| 2025-06-23 | 1.00 | 1.02 | 1.00 | 1.01 | 21.4M |
| 2025-06-20 | 1.02 | 1.03 | 1.01 | 1.01 | 12.4M |
| 2025-06-19 | 1.02 | 1.04 | 1.02 | 1.03 | 28.4M |
| 2025-06-18 | 1.01 | 1.03 | 1.01 | 1.02 | 25.8M |
| 2025-06-17 | 1.01 | 1.02 | 1.01 | 1.01 | 13.6M |
| 2025-06-16 | 1.01 | 1.02 | 1.01 | 1.01 | 14.6M |
| 2025-06-13 | 1.02 | 1.03 | 1.01 | 1.01 | 18.4M |
| 2025-06-12 | 1.04 | 1.04 | 1.02 | 1.02 | 16.0M |
| 2025-06-11 | 1.03 | 1.04 | 1.03 | 1.03 | 17.9M |
| 2025-06-10 | 1.06 | 1.06 | 1.03 | 1.04 | 30.2M |
| 2025-06-09 | 1.06 | 1.06 | 1.05 | 1.06 | 22.3M |
| 2025-06-06 | 1.05 | 1.06 | 1.05 | 1.06 | 21.4M |
| 2025-06-05 | 1.03 | 1.06 | 1.03 | 1.06 | 41.5M |
| 2025-06-04 | 1.03 | 1.04 | 1.03 | 1.03 | 16.7M |
| 2025-06-03 | 1.01 | 1.04 | 1.01 | 1.03 | 33.4M |
| 2025-05-30 | 1.03 | 1.03 | 1.01 | 1.02 | 24.5M |
| 2025-05-29 | 1.01 | 1.03 | 1.01 | 1.03 | 27.4M |
| 2025-05-28 | 1.02 | 1.02 | 1.01 | 1.01 | 10.6M |
| 2025-05-27 | 1.03 | 1.03 | 1.01 | 1.01 | 16.1M |
| 2025-05-26 | 1.02 | 1.03 | 1.02 | 1.03 | 18.4M |
| 2025-05-23 | 1.04 | 1.04 | 1.02 | 1.02 | 25.4M |
| 2025-05-22 | 1.04 | 1.06 | 1.04 | 1.04 | 26.9M |
| 2025-05-21 | 1.05 | 1.05 | 1.04 | 1.04 | 19.2M |
| 2025-05-20 | 1.05 | 1.06 | 1.04 | 1.05 | 16.8M |
| 2025-05-19 | 1.05 | 1.05 | 1.04 | 1.05 | 15.2M |
| 2025-05-16 | 1.04 | 1.05 | 1.04 | 1.04 | 13.2M |
| 2025-05-15 | 1.07 | 1.07 | 1.05 | 1.05 | 22.3M |
| 2025-05-14 | 1.07 | 1.08 | 1.06 | 1.07 | 31.2M |
| 2025-05-13 | 1.08 | 1.08 | 1.06 | 1.07 | 22.3M |
| 2025-05-12 | 1.07 | 1.08 | 1.06 | 1.07 | 23.0M |
| 2025-05-09 | 1.09 | 1.09 | 1.06 | 1.06 | 33.9M |
| 2025-05-08 | 1.09 | 1.10 | 1.08 | 1.09 | 25.9M |
| 2025-05-07 | 1.12 | 1.13 | 1.09 | 1.10 | 33.2M |
| 2025-05-06 | 1.09 | 1.11 | 1.09 | 1.11 | 28.3M |
| 2025-04-30 | 1.07 | 1.10 | 1.07 | 1.09 | 35.7M |
| 2025-04-29 | 1.06 | 1.07 | 1.05 | 1.07 | 25.9M |
| 2025-04-28 | 1.06 | 1.07 | 1.05 | 1.06 | 26.6M |
| 2025-04-25 | 1.07 | 1.07 | 1.05 | 1.06 | 37.6M |
| 2025-04-24 | 1.08 | 1.08 | 1.06 | 1.07 | 26.8M |
| 2025-04-23 | 1.08 | 1.09 | 1.07 | 1.08 | 35.5M |
| 2025-04-22 | 1.08 | 1.09 | 1.07 | 1.07 | 30.5M |
| 2025-04-21 | 1.08 | 1.09 | 1.07 | 1.09 | 32.2M |
| 2025-04-18 | 1.08 | 1.08 | 1.07 | 1.08 | 34.4M |
| 2025-04-17 | 1.06 | 1.10 | 1.06 | 1.09 | 62.2M |
| 2025-04-16 | 1.07 | 1.08 | 1.05 | 1.07 | 49.0M |
| 2025-04-15 | 1.07 | 1.07 | 1.05 | 1.06 | 39.0M |
| 2025-04-14 | 1.07 | 1.09 | 1.05 | 1.07 | 62.7M |
| 2025-04-11 | 1.00 | 1.11 | 1.00 | 1.07 | 84.4M |
| 2025-04-10 | 1.01 | 1.02 | 0.99 | 1.00 | 33.9M |
| 2025-04-09 | 0.91 | 1.01 | 0.90 | 0.99 | 45.9M |
| 2025-04-08 | 0.94 | 0.97 | 0.92 | 0.94 | 25.6M |
| 2025-04-07 | 0.99 | 1.04 | 0.89 | 0.93 | 37.0M |
| 2025-04-03 | 1.07 | 1.09 | 1.05 | 1.06 | 29.8M |
| 2025-04-02 | 1.07 | 1.09 | 1.07 | 1.08 | 15.7M |
| 2025-04-01 | 1.09 | 1.10 | 1.08 | 1.08 | 25.4M |
| 2025-03-31 | 1.07 | 1.09 | 1.06 | 1.09 | 24.4M |
| 2025-03-28 | 1.09 | 1.10 | 1.07 | 1.08 | 16.7M |
| 2025-03-27 | 1.07 | 1.11 | 1.07 | 1.09 | 36.1M |
| 2025-03-26 | 1.06 | 1.08 | 1.06 | 1.07 | 24.0M |
| 2025-03-25 | 1.09 | 1.09 | 1.05 | 1.06 | 19.2M |
| 2025-03-24 | 1.07 | 1.09 | 1.06 | 1.09 | 26.0M |
| 2025-03-21 | 1.11 | 1.12 | 1.07 | 1.07 | 30.9M |
| 2025-03-20 | 1.12 | 1.14 | 1.12 | 1.12 | 16.4M |
| 2025-03-19 | 1.14 | 1.15 | 1.12 | 1.13 | 20.8M |
| 2025-03-18 | 1.14 | 1.16 | 1.13 | 1.14 | 22.6M |
| 2025-03-17 | 1.13 | 1.14 | 1.11 | 1.13 | 22.5M |
| 2025-03-14 | 1.12 | 1.13 | 1.11 | 1.13 | 37.2M |
| 2025-03-13 | 1.15 | 1.15 | 1.10 | 1.11 | 40.6M |
| 2025-03-12 | 1.16 | 1.18 | 1.15 | 1.15 | 40.2M |
| 2025-03-11 | 1.14 | 1.16 | 1.13 | 1.15 | 28.5M |
| 2025-03-10 | 1.15 | 1.17 | 1.14 | 1.16 | 41.5M |
| 2025-03-07 | 1.15 | 1.17 | 1.14 | 1.15 | 45.0M |
| 2025-03-06 | 1.15 | 1.18 | 1.15 | 1.17 | 76.5M |
| 2025-03-05 | 1.14 | 1.16 | 1.12 | 1.15 | 91.2M |
| 2025-03-04 | 1.06 | 1.14 | 1.06 | 1.14 | 76.0M |
| 2025-03-03 | 1.10 | 1.12 | 1.07 | 1.08 | 26.9M |
| 2025-02-28 | 1.16 | 1.17 | 1.10 | 1.10 | 44.1M |
| 2025-02-27 | 1.17 | 1.20 | 1.14 | 1.18 | 44.7M |
| 2025-02-26 | 1.14 | 1.18 | 1.11 | 1.17 | 45.7M |
| 2025-02-25 | 1.08 | 1.15 | 1.08 | 1.13 | 30.0M |
| 2025-02-24 | 1.11 | 1.13 | 1.09 | 1.11 | 19.7M |
| 2025-02-21 | 1.04 | 1.12 | 1.03 | 1.12 | 29.3M |
| 2025-02-20 | 1.03 | 1.04 | 1.02 | 1.03 | 16.6M |
| 2025-02-19 | 1.00 | 1.03 | 0.99 | 1.03 | 24.7M |
| 2025-02-18 | 1.02 | 1.03 | 0.99 | 1.00 | 15.2M |
| 2025-02-17 | 1.03 | 1.03 | 1.01 | 1.03 | 17.7M |
| 2025-02-14 | 1.01 | 1.02 | 1.00 | 1.02 | 10.6M |
| 2025-02-13 | 1.06 | 1.06 | 1.02 | 1.02 | 24.8M |
| 2025-02-12 | 1.02 | 1.06 | 1.02 | 1.06 | 16.3M |
| 2025-02-11 | 1.04 | 1.04 | 1.01 | 1.03 | 11.5M |
| 2025-02-10 | 1.02 | 1.04 | 1.02 | 1.04 | 21.0M |
| 2025-02-07 | 1.01 | 1.05 | 1.00 | 1.02 | 26.8M |
| 2025-02-06 | 0.97 | 1.02 | 0.96 | 1.02 | 34.2M |
| 2025-02-05 | 0.97 | 0.99 | 0.96 | 0.97 | 23.5M |
| 2025-01-27 | 0.99 | 0.99 | 0.95 | 0.96 | 17.0M |
| 2025-01-24 | 0.96 | 0.99 | 0.96 | 0.98 | 22.3M |
| 2025-01-23 | 1.00 | 1.01 | 0.97 | 0.97 | 25.4M |
| 2025-01-22 | 0.98 | 0.99 | 0.97 | 0.99 | 16.1M |
| 2025-01-21 | 0.95 | 0.99 | 0.95 | 0.98 | 34.6M |
| 2025-01-20 | 0.95 | 0.96 | 0.94 | 0.95 | 14.7M |
| 2025-01-17 | 0.92 | 0.96 | 0.91 | 0.95 | 48.7M |
| 2025-01-16 | 0.97 | 0.97 | 0.92 | 0.92 | 51.5M |
| 2025-01-15 | 0.96 | 0.98 | 0.95 | 0.97 | 21.9M |
| 2025-01-14 | 0.92 | 0.96 | 0.91 | 0.96 | 35.1M |
| 2025-01-13 | 0.91 | 0.93 | 0.90 | 0.92 | 22.8M |
| 2025-01-10 | 0.93 | 0.97 | 0.93 | 0.93 | 46.4M |
| 2025-01-09 | 0.93 | 0.96 | 0.93 | 0.94 | 39.9M |
| 2025-01-08 | 0.94 | 0.96 | 0.91 | 0.94 | 68.8M |
| 2025-01-07 | 0.88 | 0.95 | 0.88 | 0.95 | 35.6M |
| 2025-01-06 | 0.89 | 0.90 | 0.87 | 0.88 | 13.7M |
| 2025-01-03 | 0.92 | 0.92 | 0.89 | 0.89 | 8.8M |
| 2025-01-02 | 0.94 | 0.95 | 0.90 | 0.92 | 27.8M |