1.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.45 | 1.45 | 1.44 | 1.45 | 99.2K |
| 09:35 | 1.45 | 1.46 | 1.45 | 1.46 | 622.9K |
| 09:40 | 1.46 | 1.46 | 1.45 | 1.45 | 11.8K |
| 09:45 | 1.45 | 1.45 | 1.45 | 1.45 | 105.0K |
| 09:50 | 1.45 | 1.45 | 1.45 | 1.45 | 69.0K |
| 09:55 | 1.45 | 1.45 | 1.45 | 1.45 | 41.0K |
| 10:00 | 1.45 | 1.45 | 1.45 | 1.45 | 54.9K |
| 10:05 | 1.45 | 1.46 | 1.45 | 1.45 | 15.2K |
| 10:10 | 1.45 | 1.46 | 1.45 | 1.46 | 67.1K |
| 10:15 | 1.46 | 1.46 | 1.45 | 1.45 | 149.5K |
| 10:20 | 1.46 | 1.46 | 1.45 | 1.46 | 78.0K |
| 10:25 | 1.46 | 1.46 | 1.46 | 1.46 | 23.5K |
| 10:30 | 1.46 | 1.46 | 1.46 | 1.46 | 10.6K |
| 10:35 | 1.46 | 1.46 | 1.46 | 1.46 | 5.7K |
| 10:40 | 1.46 | 1.46 | 1.46 | 1.46 | 14.0K |
| 10:45 | 1.46 | 1.46 | 1.46 | 1.46 | 229.0K |
| 10:50 | 1.46 | 1.46 | 1.46 | 1.46 | 27.2K |
| 10:55 | 1.46 | 1.46 | 1.46 | 1.46 | 1.5K |
| 11:00 | 1.46 | 1.46 | 1.45 | 1.46 | 83.8K |
| 11:05 | 1.46 | 1.46 | 1.46 | 1.46 | 2.7K |
| 11:10 | 1.46 | 1.46 | 1.45 | 1.45 | 6.9K |
| 11:15 | 1.45 | 1.45 | 1.45 | 1.45 | 12.4K |
| 11:20 | 1.46 | 1.46 | 1.46 | 1.46 | 42.3K |
| 13:00 | 1.46 | 1.46 | 1.46 | 1.46 | 71.4K |
| 13:05 | 1.45 | 1.45 | 1.45 | 1.45 | 33.3K |
| 13:10 | 1.45 | 1.45 | 1.45 | 1.45 | 213.4K |
| 13:15 | 1.45 | 1.45 | 1.45 | 1.45 | 75.9K |
| 13:20 | 1.45 | 1.45 | 1.45 | 1.45 | 20.2K |
| 13:25 | 1.45 | 1.45 | 1.45 | 1.45 | 4.2K |
| 13:30 | 1.45 | 1.45 | 1.44 | 1.45 | 950.9K |
| 13:35 | 1.45 | 1.45 | 1.45 | 1.45 | 948.3K |
| 13:40 | 1.45 | 1.45 | 1.45 | 1.45 | 1,176.3K |
| 13:45 | 1.45 | 1.45 | 1.45 | 1.45 | 1,094.2K |
| 13:50 | 1.45 | 1.45 | 1.45 | 1.45 | 626.8K |
| 13:55 | 1.45 | 1.45 | 1.45 | 1.45 | 839.2K |
| 14:00 | 1.45 | 1.46 | 1.45 | 1.45 | 856.6K |
| 14:05 | 1.45 | 1.45 | 1.45 | 1.45 | 485.6K |
| 14:10 | 1.45 | 1.45 | 1.45 | 1.45 | 685.5K |
| 14:15 | 1.45 | 1.45 | 1.45 | 1.45 | 939.0K |
| 14:20 | 1.45 | 1.45 | 1.45 | 1.45 | 747.2K |
| 14:25 | 1.45 | 1.46 | 1.45 | 1.46 | 597.2K |
| 14:30 | 1.46 | 1.46 | 1.45 | 1.45 | 2,015.0K |
| 14:35 | 1.45 | 1.45 | 1.45 | 1.45 | 505.8K |
| 14:40 | 1.45 | 1.45 | 1.45 | 1.45 | 1,059.7K |
| 14:45 | 1.45 | 1.45 | 1.45 | 1.45 | 550.7K |
| 14:50 | 1.45 | 1.45 | 1.45 | 1.45 | 20.8K |
| 14:55 | 1.45 | 1.45 | 1.45 | 1.45 | 0.2K |
| 15:00 | 1.45 | 1.45 | 1.45 | 1.45 | 29.0K |
| 15:40 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.44 | 1.45 | 1.41 | 1.42 | 28.5M |
| 2025-09-25 | 1.45 | 1.46 | 1.44 | 1.45 | 16.3M |
| 2025-09-24 | 1.42 | 1.45 | 1.40 | 1.45 | 6.0M |
| 2025-09-23 | 1.45 | 1.45 | 1.39 | 1.42 | 9.5M |
| 2025-09-22 | 1.43 | 1.45 | 1.43 | 1.45 | 4.4M |
| 2025-09-19 | 1.45 | 1.46 | 1.43 | 1.44 | 11.4M |
| 2025-09-18 | 1.47 | 1.49 | 1.43 | 1.45 | 12.6M |
| 2025-09-17 | 1.45 | 1.47 | 1.45 | 1.47 | 4.1M |
| 2025-09-16 | 1.43 | 1.45 | 1.42 | 1.45 | 9.5M |
| 2025-09-15 | 1.45 | 1.45 | 1.43 | 1.43 | 10.7M |
| 2025-09-12 | 1.44 | 1.46 | 1.43 | 1.44 | 9.3M |
| 2025-09-11 | 1.39 | 1.45 | 1.38 | 1.44 | 22.0M |
| 2025-09-10 | 1.39 | 1.42 | 1.39 | 1.40 | 4.5M |
| 2025-09-09 | 1.43 | 1.43 | 1.40 | 1.40 | 6.4M |
| 2025-09-08 | 1.41 | 1.43 | 1.41 | 1.43 | 12.3M |
| 2025-09-05 | 1.37 | 1.41 | 1.36 | 1.41 | 10.1M |
| 2025-09-04 | 1.39 | 1.42 | 1.34 | 1.37 | 16.9M |
| 2025-09-03 | 1.43 | 1.44 | 1.39 | 1.40 | 15.6M |
| 2025-09-02 | 1.47 | 1.47 | 1.41 | 1.44 | 16.7M |
| 2025-09-01 | 1.45 | 1.47 | 1.45 | 1.47 | 9.6M |
| 2025-08-29 | 1.47 | 1.47 | 1.45 | 1.46 | 11.5M |
| 2025-08-28 | 1.44 | 1.47 | 1.41 | 1.47 | 10.6M |
| 2025-08-27 | 1.47 | 1.49 | 1.44 | 1.45 | 18.7M |
| 2025-08-26 | 1.48 | 1.49 | 1.47 | 1.48 | 11.2M |
| 2025-08-25 | 1.46 | 1.49 | 1.46 | 1.48 | 14.3M |
| 2025-08-22 | 1.43 | 1.45 | 1.43 | 1.45 | 12.6M |
| 2025-08-21 | 1.44 | 1.45 | 1.42 | 1.43 | 11.6M |
| 2025-08-20 | 1.44 | 1.44 | 1.41 | 1.44 | 25.0M |
| 2025-08-19 | 1.45 | 1.46 | 1.43 | 1.45 | 16.5M |
| 2025-08-18 | 1.40 | 1.45 | 1.40 | 1.45 | 17.9M |
| 2025-08-15 | 1.37 | 1.40 | 1.36 | 1.40 | 17.8M |
| 2025-08-14 | 1.40 | 1.40 | 1.36 | 1.37 | 16.8M |
| 2025-08-13 | 1.37 | 1.40 | 1.37 | 1.39 | 25.4M |
| 2025-08-12 | 1.37 | 1.37 | 1.35 | 1.37 | 14.8M |
| 2025-08-11 | 1.34 | 1.37 | 1.33 | 1.37 | 15.2M |
| 2025-08-08 | 1.35 | 1.35 | 1.34 | 1.34 | 14.2M |
| 2025-08-07 | 1.35 | 1.35 | 1.34 | 1.35 | 14.2M |
| 2025-08-06 | 1.33 | 1.35 | 1.33 | 1.35 | 11.5M |
| 2025-08-05 | 1.33 | 1.33 | 1.32 | 1.33 | 14.4M |
| 2025-08-04 | 1.29 | 1.33 | 1.29 | 1.33 | 16.1M |
| 2025-08-01 | 1.31 | 1.31 | 1.29 | 1.30 | 32.1M |
| 2025-07-31 | 1.30 | 1.32 | 1.30 | 1.30 | 17.7M |
| 2025-07-30 | 1.31 | 1.32 | 1.29 | 1.31 | 18.2M |
| 2025-07-29 | 1.31 | 1.32 | 1.30 | 1.32 | 25.8M |
| 2025-07-28 | 1.30 | 1.31 | 1.29 | 1.31 | 12.1M |
| 2025-07-25 | 1.30 | 1.30 | 1.29 | 1.30 | 9.8M |
| 2025-07-24 | 1.27 | 1.29 | 1.27 | 1.29 | 17.8M |
| 2025-07-23 | 1.29 | 1.29 | 1.27 | 1.28 | 21.3M |
| 2025-07-22 | 1.28 | 1.29 | 1.28 | 1.28 | 16.7M |
| 2025-07-21 | 1.28 | 1.29 | 1.28 | 1.28 | 13.8M |
| 2025-07-18 | 1.29 | 1.29 | 1.27 | 1.28 | 20.5M |
| 2025-07-17 | 1.27 | 1.29 | 1.26 | 1.29 | 10.1M |
| 2025-07-16 | 1.26 | 1.27 | 1.26 | 1.27 | 11.2M |
| 2025-07-15 | 1.26 | 1.27 | 1.24 | 1.26 | 12.1M |
| 2025-07-14 | 1.26 | 1.27 | 1.26 | 1.26 | 8.8M |
| 2025-07-11 | 1.25 | 1.27 | 1.25 | 1.27 | 13.8M |
| 2025-07-10 | 1.24 | 1.26 | 1.24 | 1.25 | 13.3M |
| 2025-07-09 | 1.25 | 1.26 | 1.24 | 1.25 | 13.1M |
| 2025-07-08 | 1.23 | 1.25 | 1.23 | 1.25 | 10.5M |
| 2025-07-07 | 1.23 | 1.23 | 1.23 | 1.23 | 5.6M |
| 2025-07-04 | 1.24 | 1.25 | 1.22 | 1.23 | 13.5M |
| 2025-07-03 | 1.23 | 1.24 | 1.23 | 1.24 | 9.0M |
| 2025-07-02 | 1.25 | 1.25 | 1.23 | 1.23 | 13.5M |
| 2025-07-01 | 1.26 | 1.26 | 1.24 | 1.26 | 10.6M |
| 2025-06-30 | 1.23 | 1.26 | 1.23 | 1.26 | 17.7M |
| 2025-06-27 | 1.23 | 1.25 | 1.23 | 1.23 | 19.1M |
| 2025-06-26 | 1.23 | 1.25 | 1.23 | 1.23 | 19.6M |
| 2025-06-25 | 1.22 | 1.23 | 1.21 | 1.23 | 16.8M |
| 2025-06-24 | 1.18 | 1.22 | 1.18 | 1.22 | 12.7M |
| 2025-06-23 | 1.15 | 1.19 | 1.15 | 1.19 | 13.1M |
| 2025-06-20 | 1.17 | 1.18 | 1.16 | 1.16 | 13.7M |
| 2025-06-19 | 1.20 | 1.20 | 1.17 | 1.18 | 17.5M |
| 2025-06-18 | 1.20 | 1.20 | 1.19 | 1.20 | 11.0M |
| 2025-06-17 | 1.19 | 1.20 | 1.19 | 1.20 | 13.6M |
| 2025-06-16 | 1.17 | 1.19 | 1.17 | 1.19 | 11.4M |
| 2025-06-13 | 1.19 | 1.20 | 1.17 | 1.18 | 16.7M |
| 2025-06-12 | 1.19 | 1.20 | 1.18 | 1.20 | 20.4M |
| 2025-06-11 | 1.19 | 1.20 | 1.19 | 1.20 | 10.0M |
| 2025-06-10 | 1.20 | 1.20 | 1.17 | 1.19 | 17.5M |
| 2025-06-09 | 1.18 | 1.21 | 1.18 | 1.20 | 16.1M |
| 2025-06-06 | 1.18 | 1.19 | 1.18 | 1.18 | 13.9M |
| 2025-06-05 | 1.17 | 1.19 | 1.16 | 1.19 | 20.2M |
| 2025-06-04 | 1.16 | 1.17 | 1.16 | 1.17 | 15.3M |
| 2025-06-03 | 1.14 | 1.17 | 1.14 | 1.16 | 12.8M |
| 2025-05-30 | 1.16 | 1.16 | 1.15 | 1.15 | 18.1M |
| 2025-05-29 | 1.14 | 1.17 | 1.13 | 1.17 | 14.1M |
| 2025-05-28 | 1.14 | 1.14 | 1.13 | 1.13 | 7.2M |
| 2025-05-27 | 1.13 | 1.14 | 1.13 | 1.14 | 13.7M |
| 2025-05-26 | 1.12 | 1.14 | 1.12 | 1.14 | 16.0M |
| 2025-05-23 | 1.14 | 1.15 | 1.12 | 1.12 | 17.0M |
| 2025-05-22 | 1.15 | 1.16 | 1.14 | 1.14 | 17.7M |
| 2025-05-21 | 1.15 | 1.16 | 1.15 | 1.15 | 11.7M |
| 2025-05-20 | 1.14 | 1.16 | 1.14 | 1.16 | 15.1M |
| 2025-05-19 | 1.14 | 1.15 | 1.12 | 1.14 | 18.3M |
| 2025-05-16 | 1.14 | 1.15 | 1.14 | 1.14 | 7.9M |
| 2025-05-15 | 1.17 | 1.17 | 1.14 | 1.15 | 22.3M |
| 2025-05-14 | 1.17 | 1.18 | 1.16 | 1.17 | 19.7M |
| 2025-05-13 | 1.19 | 1.19 | 1.16 | 1.17 | 14.6M |
| 2025-05-12 | 1.16 | 1.18 | 1.16 | 1.17 | 14.9M |
| 2025-05-09 | 1.17 | 1.17 | 1.14 | 1.15 | 19.9M |
| 2025-05-08 | 1.15 | 1.17 | 1.15 | 1.17 | 18.3M |
| 2025-05-07 | 1.18 | 1.18 | 1.15 | 1.16 | 18.0M |
| 2025-05-06 | 1.13 | 1.16 | 1.12 | 1.16 | 15.0M |
| 2025-04-30 | 1.10 | 1.12 | 1.10 | 1.12 | 9.8M |
| 2025-04-29 | 1.09 | 1.10 | 1.08 | 1.10 | 7.1M |
| 2025-04-28 | 1.10 | 1.10 | 1.09 | 1.09 | 6.8M |
| 2025-04-25 | 1.11 | 1.11 | 1.09 | 1.10 | 8.3M |
| 2025-04-24 | 1.12 | 1.12 | 1.10 | 1.10 | 10.8M |
| 2025-04-23 | 1.12 | 1.13 | 1.11 | 1.12 | 9.5M |
| 2025-04-22 | 1.11 | 1.11 | 1.10 | 1.11 | 11.4M |
| 2025-04-21 | 1.08 | 1.11 | 1.07 | 1.11 | 12.1M |
| 2025-04-18 | 1.08 | 1.09 | 1.07 | 1.08 | 16.5M |
| 2025-04-17 | 1.08 | 1.10 | 1.08 | 1.09 | 19.6M |
| 2025-04-16 | 1.11 | 1.11 | 1.07 | 1.09 | 19.2M |
| 2025-04-15 | 1.11 | 1.12 | 1.10 | 1.11 | 10.2M |
| 2025-04-14 | 1.12 | 1.13 | 1.11 | 1.11 | 15.9M |
| 2025-04-11 | 1.07 | 1.12 | 1.07 | 1.10 | 21.4M |
| 2025-04-10 | 1.10 | 1.12 | 1.08 | 1.09 | 24.8M |
| 2025-04-09 | 0.99 | 1.06 | 0.95 | 1.05 | 33.5M |
| 2025-04-08 | 1.01 | 1.05 | 1.00 | 1.02 | 34.9M |
| 2025-04-07 | 1.11 | 1.15 | 0.96 | 1.00 | 32.4M |
| 2025-04-03 | 1.19 | 1.21 | 1.18 | 1.19 | 6.8M |
| 2025-04-02 | 1.20 | 1.21 | 1.20 | 1.20 | 5.9M |
| 2025-04-01 | 1.20 | 1.22 | 1.20 | 1.20 | 9.2M |
| 2025-03-31 | 1.20 | 1.21 | 1.18 | 1.20 | 12.7M |
| 2025-03-28 | 1.22 | 1.23 | 1.21 | 1.21 | 5.6M |
| 2025-03-27 | 1.22 | 1.24 | 1.20 | 1.22 | 12.4M |
| 2025-03-26 | 1.22 | 1.24 | 1.22 | 1.23 | 5.3M |
| 2025-03-25 | 1.23 | 1.24 | 1.22 | 1.22 | 5.4M |
| 2025-03-24 | 1.26 | 1.26 | 1.21 | 1.24 | 10.2M |
| 2025-03-21 | 1.28 | 1.29 | 1.25 | 1.26 | 20.6M |
| 2025-03-20 | 1.30 | 1.30 | 1.29 | 1.29 | 10.2M |
| 2025-03-19 | 1.31 | 1.31 | 1.29 | 1.30 | 12.0M |
| 2025-03-18 | 1.31 | 1.32 | 1.31 | 1.32 | 10.9M |
| 2025-03-17 | 1.31 | 1.31 | 1.29 | 1.31 | 11.4M |
| 2025-03-14 | 1.27 | 1.30 | 1.26 | 1.30 | 14.2M |
| 2025-03-13 | 1.30 | 1.30 | 1.26 | 1.27 | 17.3M |
| 2025-03-12 | 1.31 | 1.32 | 1.30 | 1.30 | 8.9M |
| 2025-03-11 | 1.28 | 1.30 | 1.27 | 1.30 | 8.0M |
| 2025-03-10 | 1.30 | 1.30 | 1.28 | 1.29 | 10.9M |
| 2025-03-07 | 1.31 | 1.32 | 1.28 | 1.30 | 14.6M |
| 2025-03-06 | 1.27 | 1.32 | 1.27 | 1.32 | 22.4M |
| 2025-03-05 | 1.26 | 1.27 | 1.24 | 1.27 | 9.6M |
| 2025-03-04 | 1.23 | 1.26 | 1.21 | 1.26 | 21.0M |
| 2025-03-03 | 1.24 | 1.27 | 1.23 | 1.24 | 25.9M |
| 2025-02-28 | 1.27 | 1.29 | 1.23 | 1.24 | 15.2M |
| 2025-02-27 | 1.30 | 1.30 | 1.27 | 1.29 | 17.9M |
| 2025-02-26 | 1.28 | 1.30 | 1.27 | 1.30 | 25.4M |
| 2025-02-25 | 1.25 | 1.30 | 1.25 | 1.28 | 27.9M |
| 2025-02-24 | 1.29 | 1.30 | 1.27 | 1.29 | 32.3M |
| 2025-02-21 | 1.26 | 1.30 | 1.26 | 1.30 | 37.3M |
| 2025-02-20 | 1.24 | 1.27 | 1.24 | 1.27 | 22.6M |
| 2025-02-19 | 1.20 | 1.24 | 1.20 | 1.24 | 32.3M |
| 2025-02-18 | 1.24 | 1.24 | 1.20 | 1.20 | 26.2M |
| 2025-02-17 | 1.23 | 1.25 | 1.22 | 1.24 | 27.6M |
| 2025-02-14 | 1.20 | 1.23 | 1.20 | 1.22 | 24.0M |
| 2025-02-13 | 1.23 | 1.23 | 1.20 | 1.21 | 16.1M |
| 2025-02-12 | 1.20 | 1.23 | 1.19 | 1.23 | 31.6M |
| 2025-02-11 | 1.21 | 1.21 | 1.19 | 1.20 | 25.6M |
| 2025-02-10 | 1.18 | 1.21 | 1.18 | 1.21 | 26.4M |
| 2025-02-07 | 1.17 | 1.20 | 1.16 | 1.19 | 24.7M |
| 2025-02-06 | 1.12 | 1.17 | 1.12 | 1.17 | 30.4M |
| 2025-02-05 | 1.12 | 1.13 | 1.11 | 1.12 | 15.9M |
| 2025-01-27 | 1.13 | 1.14 | 1.10 | 1.10 | 16.8M |
| 2025-01-24 | 1.10 | 1.13 | 1.09 | 1.13 | 24.9M |
| 2025-01-23 | 1.11 | 1.14 | 1.10 | 1.10 | 20.3M |
| 2025-01-22 | 1.11 | 1.11 | 1.10 | 1.10 | 17.9M |
| 2025-01-21 | 1.11 | 1.12 | 1.10 | 1.12 | 19.9M |
| 2025-01-20 | 1.11 | 1.12 | 1.10 | 1.11 | 13.9M |
| 2025-01-17 | 1.09 | 1.11 | 1.08 | 1.10 | 14.2M |
| 2025-01-16 | 1.10 | 1.12 | 1.08 | 1.10 | 20.5M |
| 2025-01-15 | 1.10 | 1.10 | 1.09 | 1.10 | 20.0M |
| 2025-01-14 | 1.03 | 1.24 | 1.03 | 1.10 | 35.9M |
| 2025-01-13 | 1.02 | 1.04 | 1.00 | 1.03 | 11.4M |
| 2025-01-10 | 1.06 | 1.07 | 1.03 | 1.03 | 10.3M |
| 2025-01-09 | 1.05 | 1.07 | 1.05 | 1.06 | 7.7M |
| 2025-01-08 | 1.05 | 1.07 | 1.02 | 1.06 | 11.1M |
| 2025-01-07 | 1.04 | 1.06 | 1.03 | 1.06 | 13.6M |
| 2025-01-06 | 1.04 | 1.05 | 1.02 | 1.04 | 9.5M |
| 2025-01-03 | 1.09 | 1.10 | 1.04 | 1.05 | 16.5M |
| 2025-01-02 | 1.12 | 1.13 | 1.08 | 1.09 | 12.9M |