1.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.17 | 1.17 | 1.16 | 1.17 | 31,661.4K |
| 09:35 | 1.17 | 1.17 | 1.17 | 1.17 | 51,665.1K |
| 09:40 | 1.17 | 1.17 | 1.17 | 1.17 | 265,002.7K |
| 09:45 | 1.17 | 1.17 | 1.17 | 1.17 | 170,198.8K |
| 09:50 | 1.17 | 1.17 | 1.17 | 1.17 | 183,157.2K |
| 09:55 | 1.17 | 1.17 | 1.17 | 1.17 | 110,743.5K |
| 10:00 | 1.17 | 1.17 | 1.17 | 1.17 | 125,111.9K |
| 10:05 | 1.17 | 1.17 | 1.17 | 1.17 | 75,655.5K |
| 10:10 | 1.17 | 1.17 | 1.17 | 1.17 | 60,642.0K |
| 10:15 | 1.17 | 1.17 | 1.17 | 1.17 | 135,900.7K |
| 10:20 | 1.17 | 1.17 | 1.17 | 1.17 | 138,844.7K |
| 10:25 | 1.17 | 1.17 | 1.17 | 1.17 | 63,419.2K |
| 10:30 | 1.17 | 1.17 | 1.17 | 1.17 | 168,130.4K |
| 10:35 | 1.17 | 1.17 | 1.17 | 1.17 | 67,607.6K |
| 10:40 | 1.17 | 1.17 | 1.17 | 1.17 | 73,943.7K |
| 10:45 | 1.17 | 1.17 | 1.17 | 1.17 | 48,355.6K |
| 10:50 | 1.17 | 1.17 | 1.17 | 1.17 | 37,676.6K |
| 10:55 | 1.17 | 1.18 | 1.17 | 1.18 | 140,556.2K |
| 11:00 | 1.18 | 1.18 | 1.17 | 1.18 | 37,581.1K |
| 11:05 | 1.18 | 1.18 | 1.17 | 1.17 | 64,760.5K |
| 11:10 | 1.18 | 1.18 | 1.17 | 1.18 | 49,556.6K |
| 11:15 | 1.18 | 1.18 | 1.18 | 1.18 | 11,596.0K |
| 11:20 | 1.18 | 1.18 | 1.18 | 1.18 | 25,001.1K |
| 11:25 | 1.18 | 1.18 | 1.18 | 1.18 | 7,536.1K |
| 13:00 | 1.18 | 1.18 | 1.18 | 1.18 | 33,502.8K |
| 13:05 | 1.18 | 1.18 | 1.18 | 1.18 | 31,179.9K |
| 13:10 | 1.18 | 1.18 | 1.18 | 1.18 | 40,584.1K |
| 13:15 | 1.18 | 1.18 | 1.18 | 1.18 | 10,814.1K |
| 13:20 | 1.18 | 1.18 | 1.18 | 1.18 | 38,816.8K |
| 13:25 | 1.18 | 1.18 | 1.18 | 1.18 | 11,291.5K |
| 13:30 | 1.18 | 1.18 | 1.18 | 1.18 | 16,444.0K |
| 13:35 | 1.18 | 1.18 | 1.18 | 1.18 | 17,440.7K |
| 13:40 | 1.18 | 1.18 | 1.18 | 1.18 | 20,321.2K |
| 13:45 | 1.18 | 1.18 | 1.18 | 1.18 | 22,011.1K |
| 13:50 | 1.18 | 1.18 | 1.18 | 1.18 | 54,345.3K |
| 13:55 | 1.18 | 1.18 | 1.18 | 1.18 | 53,038.1K |
| 14:00 | 1.18 | 1.18 | 1.18 | 1.18 | 50,845.4K |
| 14:05 | 1.18 | 1.18 | 1.18 | 1.18 | 30,280.3K |
| 14:10 | 1.18 | 1.18 | 1.18 | 1.18 | 57,531.9K |
| 14:15 | 1.18 | 1.18 | 1.18 | 1.18 | 26,842.8K |
| 14:20 | 1.18 | 1.18 | 1.18 | 1.18 | 82,378.7K |
| 14:25 | 1.18 | 1.18 | 1.18 | 1.18 | 24,495.4K |
| 14:30 | 1.18 | 1.18 | 1.18 | 1.18 | 15,064.4K |
| 14:35 | 1.18 | 1.18 | 1.18 | 1.18 | 39,714.3K |
| 14:40 | 1.18 | 1.18 | 1.18 | 1.18 | 22,205.3K |
| 14:45 | 1.18 | 1.19 | 1.18 | 1.19 | 11,944.7K |
| 14:50 | 1.19 | 1.19 | 1.18 | 1.19 | 15,064.1K |
| 14:55 | 1.19 | 1.19 | 1.19 | 1.19 | 25,115.4K |
| 15:00 | 1.19 | 1.19 | 1.19 | 1.19 | 2,141.1K |
| 15:40 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.19 | 1.19 | 1.18 | 1.18 | 3,171.6M |
| 2025-09-25 | 1.19 | 1.20 | 1.18 | 1.19 | 2,666.2M |
| 2025-09-24 | 1.17 | 1.19 | 1.16 | 1.19 | 2,897.7M |
| 2025-09-23 | 1.17 | 1.18 | 1.15 | 1.17 | 2,580.8M |
| 2025-09-22 | 1.17 | 1.17 | 1.16 | 1.17 | 2,638.5M |
| 2025-09-19 | 1.17 | 1.18 | 1.16 | 1.17 | 2,664.1M |
| 2025-09-18 | 1.18 | 1.19 | 1.15 | 1.17 | 2,646.7M |
| 2025-09-17 | 1.17 | 1.18 | 1.16 | 1.18 | 2,586.7M |
| 2025-09-16 | 1.17 | 1.17 | 1.16 | 1.17 | 2,593.9M |
| 2025-09-15 | 1.17 | 1.18 | 1.17 | 1.17 | 2,679.2M |
| 2025-09-12 | 1.17 | 1.17 | 1.16 | 1.17 | 2,538.1M |
| 2025-09-11 | 1.14 | 1.17 | 1.14 | 1.17 | 2,552.6M |
| 2025-09-10 | 1.14 | 1.15 | 1.13 | 1.14 | 2,663.8M |
| 2025-09-09 | 1.15 | 1.15 | 1.13 | 1.14 | 2,373.0M |
| 2025-09-08 | 1.14 | 1.15 | 1.14 | 1.15 | 2,402.1M |
| 2025-09-05 | 1.11 | 1.15 | 1.11 | 1.14 | 2,439.5M |
| 2025-09-04 | 1.14 | 1.14 | 1.10 | 1.11 | 2,902.4M |
| 2025-09-03 | 1.15 | 1.16 | 1.13 | 1.14 | 2,093.5M |
| 2025-09-02 | 1.16 | 1.17 | 1.14 | 1.15 | 1,520.7M |
| 2025-09-01 | 1.15 | 1.16 | 1.15 | 1.16 | 1,855.8M |
| 2025-08-29 | 1.14 | 1.16 | 1.13 | 1.15 | 2,001.9M |
| 2025-08-28 | 1.12 | 1.14 | 1.11 | 1.14 | 2,006.9M |
| 2025-08-27 | 1.14 | 1.15 | 1.12 | 1.12 | 2,114.7M |
| 2025-08-26 | 1.14 | 1.14 | 1.13 | 1.14 | 1,964.9M |
| 2025-08-25 | 1.12 | 1.14 | 1.12 | 1.14 | 1,973.6M |
| 2025-08-22 | 1.09 | 1.12 | 1.09 | 1.12 | 2,105.4M |
| 2025-08-21 | 1.09 | 1.10 | 1.09 | 1.09 | 2,004.9M |
| 2025-08-20 | 1.07 | 1.09 | 1.07 | 1.09 | 1,891.2M |
| 2025-08-19 | 1.08 | 1.09 | 1.07 | 1.08 | 2,171.0M |
| 2025-08-18 | 1.07 | 1.09 | 1.07 | 1.08 | 2,049.6M |
| 2025-08-15 | 1.06 | 1.07 | 1.05 | 1.07 | 2,194.3M |
| 2025-08-14 | 1.06 | 1.07 | 1.06 | 1.06 | 2,057.7M |
| 2025-08-13 | 1.05 | 1.06 | 1.05 | 1.06 | 2,157.9M |
| 2025-08-12 | 1.05 | 1.05 | 1.04 | 1.05 | 2,024.1M |
| 2025-08-11 | 1.04 | 1.05 | 1.04 | 1.05 | 2,040.9M |
| 2025-08-08 | 1.04 | 1.04 | 1.04 | 1.04 | 1,898.0M |
| 2025-08-07 | 1.04 | 1.05 | 1.04 | 1.04 | 1,912.4M |
| 2025-08-06 | 1.04 | 1.04 | 1.04 | 1.04 | 2,054.9M |
| 2025-08-05 | 1.03 | 1.04 | 1.03 | 1.04 | 1,811.8M |
| 2025-08-04 | 1.02 | 1.03 | 1.02 | 1.03 | 1,664.8M |
| 2025-08-01 | 1.03 | 1.03 | 1.02 | 1.03 | 2,045.4M |
| 2025-07-31 | 1.05 | 1.05 | 1.03 | 1.03 | 1,718.1M |
| 2025-07-30 | 1.05 | 1.06 | 1.04 | 1.05 | 1,673.9M |
| 2025-07-29 | 1.05 | 1.05 | 1.04 | 1.05 | 1,592.8M |
| 2025-07-28 | 1.04 | 1.05 | 1.04 | 1.05 | 1,738.6M |
| 2025-07-25 | 1.05 | 1.05 | 1.04 | 1.04 | 1,971.5M |
| 2025-07-24 | 1.04 | 1.05 | 1.04 | 1.05 | 1,698.0M |
| 2025-07-23 | 1.04 | 1.05 | 1.04 | 1.04 | 1,768.6M |
| 2025-07-22 | 1.03 | 1.04 | 1.03 | 1.04 | 1,398.1M |
| 2025-07-21 | 1.03 | 1.03 | 1.02 | 1.03 | 797.2M |
| 2025-07-18 | 1.02 | 1.02 | 1.02 | 1.02 | 836.7M |
| 2025-07-17 | 1.01 | 1.02 | 1.00 | 1.01 | 862.4M |
| 2025-07-16 | 1.01 | 1.01 | 1.00 | 1.00 | 829.9M |
| 2025-07-15 | 1.01 | 1.01 | 1.00 | 1.01 | 1,125.9M |
| 2025-07-14 | 1.01 | 1.01 | 1.00 | 1.01 | 1,253.4M |
| 2025-07-11 | 1.00 | 1.02 | 1.00 | 1.01 | 1,365.0M |
| 2025-07-10 | 1.00 | 1.01 | 1.00 | 1.00 | 1,093.0M |
| 2025-07-09 | 1.00 | 1.00 | 1.00 | 1.00 | 1,152.6M |
| 2025-07-08 | 0.99 | 1.00 | 0.99 | 1.00 | 996.9M |
| 2025-07-07 | 0.99 | 0.99 | 0.99 | 0.99 | 950.6M |
| 2025-07-04 | 0.99 | 1.00 | 0.99 | 0.99 | 1,226.7M |
| 2025-07-03 | 0.98 | 0.99 | 0.98 | 0.99 | 761.0M |
| 2025-07-02 | 0.99 | 0.99 | 0.98 | 0.98 | 772.7M |
| 2025-07-01 | 0.98 | 0.99 | 0.98 | 0.99 | 760.3M |
| 2025-06-30 | 0.98 | 0.99 | 0.98 | 0.99 | 1,235.9M |
| 2025-06-27 | 0.98 | 0.99 | 0.98 | 0.98 | 1,179.6M |
| 2025-06-26 | 0.98 | 0.99 | 0.98 | 0.98 | 1,047.2M |
| 2025-06-25 | 0.97 | 0.99 | 0.97 | 0.98 | 1,077.5M |
| 2025-06-24 | 0.96 | 0.97 | 0.96 | 0.97 | 1,182.5M |
| 2025-06-23 | 0.95 | 0.96 | 0.95 | 0.96 | 840.5M |
| 2025-06-20 | 0.95 | 0.96 | 0.95 | 0.95 | 852.0M |
| 2025-06-19 | 0.96 | 0.96 | 0.95 | 0.95 | 906.1M |
| 2025-06-18 | 0.96 | 0.96 | 0.96 | 0.96 | 1,133.0M |
| 2025-06-17 | 0.96 | 0.97 | 0.96 | 0.96 | 761.9M |
| 2025-06-16 | 0.96 | 0.96 | 0.96 | 0.96 | 830.8M |
| 2025-06-13 | 0.96 | 0.97 | 0.96 | 0.96 | 971.5M |
| 2025-06-12 | 0.97 | 0.97 | 0.96 | 0.97 | 875.5M |
| 2025-06-11 | 0.96 | 0.97 | 0.96 | 0.97 | 1,034.2M |
| 2025-06-10 | 0.97 | 0.97 | 0.95 | 0.96 | 998.0M |
| 2025-06-09 | 0.96 | 0.97 | 0.96 | 0.97 | 844.8M |
| 2025-06-06 | 0.96 | 0.97 | 0.96 | 0.96 | 870.0M |
| 2025-06-05 | 0.96 | 0.96 | 0.96 | 0.96 | 961.6M |
| 2025-06-04 | 0.96 | 0.96 | 0.95 | 0.96 | 870.5M |
| 2025-06-03 | 0.95 | 0.96 | 0.95 | 0.95 | 817.5M |
| 2025-05-30 | 0.96 | 0.96 | 0.95 | 0.95 | 921.4M |
| 2025-05-29 | 0.95 | 0.96 | 0.95 | 0.96 | 821.9M |
| 2025-05-28 | 0.96 | 0.96 | 0.95 | 0.95 | 922.6M |
| 2025-05-27 | 0.96 | 0.96 | 0.95 | 0.95 | 993.8M |
| 2025-05-26 | 0.96 | 0.96 | 0.95 | 0.96 | 968.3M |
| 2025-05-23 | 0.97 | 0.97 | 0.96 | 0.96 | 1,057.5M |
| 2025-05-22 | 0.97 | 0.97 | 0.97 | 0.97 | 919.7M |
| 2025-05-21 | 0.97 | 0.97 | 0.97 | 0.97 | 886.2M |
| 2025-05-20 | 0.96 | 0.97 | 0.96 | 0.97 | 940.4M |
| 2025-05-19 | 0.96 | 0.96 | 0.96 | 0.96 | 979.9M |
| 2025-05-16 | 0.97 | 0.97 | 0.96 | 0.96 | 930.8M |
| 2025-05-15 | 0.98 | 0.98 | 0.97 | 0.97 | 919.4M |
| 2025-05-14 | 0.97 | 0.98 | 0.97 | 0.98 | 1,082.8M |
| 2025-05-13 | 0.97 | 0.97 | 0.97 | 0.97 | 940.6M |
| 2025-05-12 | 0.96 | 0.97 | 0.96 | 0.97 | 938.6M |
| 2025-05-09 | 0.96 | 0.96 | 0.95 | 0.96 | 788.3M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 862.7M |
| 2025-05-07 | 0.96 | 0.96 | 0.95 | 0.95 | 853.5M |
| 2025-05-06 | 0.94 | 0.95 | 0.94 | 0.95 | 854.6M |
| 2025-04-30 | 0.93 | 0.94 | 0.93 | 0.94 | 824.6M |
| 2025-04-29 | 0.93 | 0.94 | 0.93 | 0.93 | 859.4M |
| 2025-04-28 | 0.94 | 0.94 | 0.93 | 0.93 | 964.0M |
| 2025-04-25 | 0.94 | 0.94 | 0.93 | 0.94 | 940.6M |
| 2025-04-24 | 0.94 | 0.94 | 0.93 | 0.94 | 903.5M |
| 2025-04-23 | 0.94 | 0.94 | 0.94 | 0.94 | 1,073.7M |
| 2025-04-22 | 0.94 | 0.94 | 0.93 | 0.94 | 851.7M |
| 2025-04-21 | 0.93 | 0.94 | 0.93 | 0.94 | 826.1M |
| 2025-04-18 | 0.93 | 0.93 | 0.92 | 0.93 | 1,048.7M |
| 2025-04-17 | 0.92 | 0.93 | 0.92 | 0.93 | 953.5M |
| 2025-04-16 | 0.93 | 0.93 | 0.92 | 0.93 | 883.3M |
| 2025-04-15 | 0.93 | 0.93 | 0.92 | 0.93 | 799.8M |
| 2025-04-14 | 0.93 | 0.94 | 0.93 | 0.93 | 883.3M |
| 2025-04-11 | 0.92 | 0.93 | 0.92 | 0.93 | 937.3M |
| 2025-04-10 | 0.92 | 0.93 | 0.91 | 0.92 | 952.0M |
| 2025-04-09 | 0.88 | 0.91 | 0.88 | 0.90 | 1,245.6M |
| 2025-04-08 | 0.89 | 0.89 | 0.88 | 0.89 | 1,007.4M |
| 2025-04-07 | 0.91 | 0.92 | 0.86 | 0.89 | 1,262.2M |
| 2025-04-03 | 0.96 | 0.97 | 0.96 | 0.96 | 1,036.4M |
| 2025-04-02 | 0.97 | 0.97 | 0.97 | 0.97 | 913.8M |
| 2025-04-01 | 0.97 | 0.97 | 0.97 | 0.97 | 951.0M |
| 2025-03-31 | 0.97 | 0.98 | 0.96 | 0.97 | 1,030.8M |
| 2025-03-28 | 0.98 | 0.98 | 0.97 | 0.97 | 1,076.9M |
| 2025-03-27 | 0.97 | 0.99 | 0.97 | 0.98 | 1,134.3M |
| 2025-03-26 | 0.98 | 0.98 | 0.98 | 0.98 | 1,033.4M |
| 2025-03-25 | 0.98 | 0.98 | 0.98 | 0.98 | 1,219.3M |
| 2025-03-24 | 0.98 | 0.98 | 0.97 | 0.98 | 1,381.6M |
| 2025-03-21 | 0.99 | 1.00 | 0.98 | 0.98 | 1,565.2M |
| 2025-03-20 | 1.00 | 1.00 | 0.99 | 0.99 | 1,584.5M |
| 2025-03-19 | 1.00 | 1.01 | 1.00 | 1.00 | 1,709.4M |
| 2025-03-18 | 1.00 | 1.01 | 1.00 | 1.00 | 1,651.4M |
| 2025-03-17 | 1.00 | 1.01 | 1.00 | 1.00 | 1,868.4M |
| 2025-03-14 | 0.98 | 1.00 | 0.98 | 1.00 | 2,065.8M |
| 2025-03-13 | 0.99 | 0.99 | 0.97 | 0.98 | 1,805.0M |
| 2025-03-12 | 0.99 | 0.99 | 0.98 | 0.99 | 1,675.0M |
| 2025-03-11 | 0.98 | 0.99 | 0.97 | 0.99 | 1,840.3M |
| 2025-03-10 | 0.99 | 0.99 | 0.98 | 0.99 | 1,639.8M |
| 2025-03-07 | 0.99 | 0.99 | 0.99 | 0.99 | 1,770.2M |
| 2025-03-06 | 0.98 | 0.99 | 0.98 | 0.99 | 2,026.2M |
| 2025-03-05 | 0.97 | 0.98 | 0.97 | 0.97 | 1,927.7M |
| 2025-03-04 | 0.97 | 0.97 | 0.96 | 0.97 | 2,145.3M |
| 2025-03-03 | 0.97 | 0.98 | 0.97 | 0.97 | 1,825.2M |
| 2025-02-28 | 0.99 | 0.99 | 0.97 | 0.97 | 2,138.3M |
| 2025-02-27 | 0.99 | 1.00 | 0.98 | 0.99 | 2,155.7M |
| 2025-02-26 | 0.99 | 0.99 | 0.98 | 0.99 | 2,073.7M |
| 2025-02-25 | 0.99 | 0.99 | 0.98 | 0.98 | 2,172.6M |
| 2025-02-24 | 1.00 | 1.00 | 0.99 | 0.99 | 2,739.0M |
| 2025-02-21 | 0.98 | 1.00 | 0.98 | 1.00 | 2,556.3M |
| 2025-02-20 | 0.98 | 0.99 | 0.98 | 0.98 | 2,815.4M |
| 2025-02-19 | 0.98 | 0.98 | 0.97 | 0.98 | 2,632.5M |
| 2025-02-18 | 0.99 | 0.99 | 0.97 | 0.98 | 3,430.5M |
| 2025-02-17 | 0.99 | 0.99 | 0.98 | 0.99 | 4,106.4M |
| 2025-02-14 | 0.98 | 0.99 | 0.98 | 0.99 | 3,190.1M |
| 2025-02-13 | 0.98 | 0.99 | 0.98 | 0.98 | 2,900.8M |
| 2025-02-12 | 0.97 | 0.98 | 0.97 | 0.98 | 3,185.0M |
| 2025-02-11 | 0.97 | 0.98 | 0.97 | 0.97 | 3,350.0M |
| 2025-02-10 | 0.97 | 0.98 | 0.97 | 0.98 | 3,418.9M |
| 2025-02-07 | 0.96 | 0.98 | 0.95 | 0.97 | 3,371.5M |
| 2025-02-06 | 0.94 | 0.96 | 0.94 | 0.96 | 3,194.4M |
| 2025-02-05 | 0.95 | 0.95 | 0.94 | 0.94 | 3,250.5M |
| 2025-01-27 | 0.95 | 0.95 | 0.94 | 0.94 | 2,894.9M |
| 2025-01-24 | 0.94 | 0.95 | 0.94 | 0.95 | 3,563.9M |
| 2025-01-23 | 0.95 | 0.96 | 0.94 | 0.94 | 3,446.9M |
| 2025-01-22 | 0.95 | 0.95 | 0.94 | 0.94 | 3,250.1M |
| 2025-01-21 | 0.95 | 0.95 | 0.94 | 0.95 | 3,088.3M |
| 2025-01-20 | 0.95 | 0.96 | 0.95 | 0.95 | 3,476.1M |
| 2025-01-17 | 0.94 | 0.95 | 0.93 | 0.94 | 3,273.1M |
| 2025-01-16 | 0.94 | 0.95 | 0.93 | 0.94 | 3,376.4M |
| 2025-01-15 | 0.94 | 0.94 | 0.94 | 0.94 | 3,447.8M |
| 2025-01-14 | 0.92 | 0.95 | 0.92 | 0.94 | 3,282.3M |
| 2025-01-13 | 0.91 | 0.92 | 0.91 | 0.92 | 3,109.8M |
| 2025-01-10 | 0.93 | 0.93 | 0.92 | 0.92 | 3,258.0M |
| 2025-01-09 | 0.93 | 0.94 | 0.93 | 0.93 | 2,920.2M |
| 2025-01-08 | 0.93 | 0.94 | 0.92 | 0.93 | 3,241.6M |
| 2025-01-07 | 0.93 | 0.94 | 0.92 | 0.94 | 3,151.7M |
| 2025-01-06 | 0.93 | 0.93 | 0.92 | 0.93 | 3,401.2M |
| 2025-01-03 | 0.94 | 0.95 | 0.93 | 0.93 | 3,577.7M |
| 2025-01-02 | 0.97 | 0.97 | 0.93 | 0.94 | 3,283.9M |