1.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.50 | 1.51 | 1.50 | 1.50 | 7,052.7K |
| 09:35 | 1.50 | 1.52 | 1.50 | 1.52 | 5,930.8K |
| 09:40 | 1.52 | 1.53 | 1.52 | 1.53 | 12,202.4K |
| 09:45 | 1.53 | 1.53 | 1.52 | 1.52 | 10,174.0K |
| 09:50 | 1.52 | 1.53 | 1.52 | 1.53 | 5,378.1K |
| 09:55 | 1.53 | 1.53 | 1.52 | 1.53 | 8,152.1K |
| 10:00 | 1.53 | 1.53 | 1.52 | 1.53 | 4,467.4K |
| 10:05 | 1.53 | 1.54 | 1.53 | 1.54 | 6,405.4K |
| 10:10 | 1.54 | 1.54 | 1.54 | 1.54 | 6,530.1K |
| 10:15 | 1.54 | 1.55 | 1.54 | 1.54 | 7,194.9K |
| 10:20 | 1.54 | 1.55 | 1.54 | 1.55 | 2,795.5K |
| 10:25 | 1.55 | 1.55 | 1.55 | 1.55 | 5,320.6K |
| 10:30 | 1.55 | 1.55 | 1.55 | 1.55 | 4,056.6K |
| 10:35 | 1.55 | 1.56 | 1.55 | 1.56 | 4,091.3K |
| 10:40 | 1.56 | 1.56 | 1.54 | 1.55 | 2,156.2K |
| 10:45 | 1.55 | 1.55 | 1.54 | 1.55 | 1,760.3K |
| 10:50 | 1.55 | 1.55 | 1.55 | 1.55 | 1,187.2K |
| 10:55 | 1.55 | 1.56 | 1.55 | 1.55 | 1,492.4K |
| 11:00 | 1.55 | 1.56 | 1.55 | 1.56 | 3,357.2K |
| 11:05 | 1.55 | 1.56 | 1.55 | 1.55 | 1,423.4K |
| 11:10 | 1.55 | 1.55 | 1.54 | 1.54 | 2,504.3K |
| 11:15 | 1.54 | 1.54 | 1.54 | 1.54 | 2,116.9K |
| 11:20 | 1.54 | 1.55 | 1.54 | 1.55 | 456.0K |
| 11:25 | 1.55 | 1.55 | 1.54 | 1.55 | 140.0K |
| 13:00 | 1.55 | 1.55 | 1.55 | 1.55 | 1,647.1K |
| 13:05 | 1.55 | 1.56 | 1.55 | 1.56 | 4,740.0K |
| 13:10 | 1.56 | 1.56 | 1.55 | 1.56 | 3,123.4K |
| 13:15 | 1.56 | 1.56 | 1.56 | 1.56 | 4,462.9K |
| 13:20 | 1.56 | 1.57 | 1.56 | 1.57 | 4,055.8K |
| 13:25 | 1.57 | 1.57 | 1.56 | 1.56 | 2,607.6K |
| 13:30 | 1.56 | 1.56 | 1.56 | 1.56 | 2,302.7K |
| 13:35 | 1.56 | 1.56 | 1.56 | 1.56 | 1,020.4K |
| 13:40 | 1.56 | 1.56 | 1.55 | 1.55 | 1,025.2K |
| 13:45 | 1.55 | 1.55 | 1.55 | 1.55 | 737.2K |
| 13:50 | 1.55 | 1.55 | 1.55 | 1.55 | 7,219.3K |
| 13:55 | 1.55 | 1.55 | 1.55 | 1.55 | 627.8K |
| 14:00 | 1.55 | 1.55 | 1.54 | 1.54 | 734.3K |
| 14:05 | 1.54 | 1.55 | 1.54 | 1.55 | 1,479.6K |
| 14:10 | 1.55 | 1.55 | 1.54 | 1.55 | 899.4K |
| 14:15 | 1.55 | 1.55 | 1.54 | 1.55 | 1,985.0K |
| 14:20 | 1.55 | 1.55 | 1.55 | 1.55 | 1,224.6K |
| 14:25 | 1.55 | 1.55 | 1.55 | 1.55 | 1,315.6K |
| 14:30 | 1.55 | 1.56 | 1.55 | 1.55 | 1,147.9K |
| 14:35 | 1.55 | 1.56 | 1.55 | 1.56 | 3,595.8K |
| 14:40 | 1.55 | 1.56 | 1.55 | 1.56 | 1,115.5K |
| 14:45 | 1.55 | 1.55 | 1.55 | 1.55 | 762.3K |
| 14:50 | 1.55 | 1.56 | 1.55 | 1.56 | 3,082.1K |
| 14:55 | 1.56 | 1.56 | 1.56 | 1.56 | 2,539.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.58 | 1.59 | 1.54 | 1.55 | 124.4M |
| 2025-09-25 | 1.57 | 1.61 | 1.56 | 1.59 | 134.5M |
| 2025-09-24 | 1.53 | 1.59 | 1.52 | 1.57 | 155.2M |
| 2025-09-23 | 1.56 | 1.57 | 1.49 | 1.54 | 156.8M |
| 2025-09-22 | 1.50 | 1.57 | 1.49 | 1.56 | 159.8M |
| 2025-09-19 | 1.52 | 1.54 | 1.49 | 1.49 | 113.5M |
| 2025-09-18 | 1.54 | 1.59 | 1.49 | 1.52 | 186.1M |
| 2025-09-17 | 1.53 | 1.54 | 1.50 | 1.53 | 135.5M |
| 2025-09-16 | 1.50 | 1.55 | 1.50 | 1.53 | 162.6M |
| 2025-09-15 | 1.52 | 1.53 | 1.48 | 1.50 | 197.7M |
| 2025-09-12 | 1.48 | 1.55 | 1.48 | 1.52 | 161.9M |
| 2025-09-11 | 1.42 | 1.49 | 1.40 | 1.48 | 195.1M |
| 2025-09-10 | 1.39 | 1.43 | 1.39 | 1.41 | 101.9M |
| 2025-09-09 | 1.41 | 1.43 | 1.39 | 1.39 | 67.1M |
| 2025-09-08 | 1.43 | 1.43 | 1.39 | 1.42 | 88.6M |
| 2025-09-05 | 1.37 | 1.43 | 1.36 | 1.43 | 140.3M |
| 2025-09-04 | 1.47 | 1.47 | 1.35 | 1.37 | 150.6M |
| 2025-09-03 | 1.50 | 1.51 | 1.46 | 1.47 | 124.7M |
| 2025-09-02 | 1.57 | 1.57 | 1.50 | 1.51 | 198.7M |
| 2025-09-01 | 1.58 | 1.61 | 1.54 | 1.56 | 182.0M |
| 2025-08-29 | 1.58 | 1.58 | 1.54 | 1.58 | 204.1M |
| 2025-08-28 | 1.50 | 1.60 | 1.50 | 1.60 | 348.0M |
| 2025-08-27 | 1.48 | 1.58 | 1.48 | 1.50 | 328.4M |
| 2025-08-26 | 1.47 | 1.48 | 1.44 | 1.45 | 224.1M |
| 2025-08-25 | 1.49 | 1.53 | 1.44 | 1.49 | 243.1M |
| 2025-08-22 | 1.34 | 1.44 | 1.34 | 1.43 | 173.7M |
| 2025-08-21 | 1.34 | 1.37 | 1.31 | 1.33 | 146.8M |
| 2025-08-20 | 1.27 | 1.34 | 1.26 | 1.34 | 145.6M |
| 2025-08-19 | 1.27 | 1.30 | 1.27 | 1.28 | 117.5M |
| 2025-08-18 | 1.24 | 1.29 | 1.23 | 1.27 | 184.4M |
| 2025-08-15 | 1.21 | 1.23 | 1.19 | 1.22 | 130.7M |
| 2025-08-14 | 1.21 | 1.23 | 1.20 | 1.21 | 120.5M |
| 2025-08-13 | 1.20 | 1.21 | 1.20 | 1.21 | 170.2M |
| 2025-08-12 | 1.17 | 1.21 | 1.16 | 1.20 | 129.9M |
| 2025-08-11 | 1.15 | 1.18 | 1.15 | 1.17 | 92.2M |
| 2025-08-08 | 1.18 | 1.18 | 1.15 | 1.15 | 102.8M |
| 2025-08-07 | 1.19 | 1.20 | 1.18 | 1.19 | 114.9M |
| 2025-08-06 | 1.16 | 1.19 | 1.16 | 1.19 | 102.4M |
| 2025-08-05 | 1.17 | 1.17 | 1.16 | 1.17 | 74.9M |
| 2025-08-04 | 1.14 | 1.17 | 1.14 | 1.17 | 78.5M |
| 2025-08-01 | 1.16 | 1.17 | 1.13 | 1.15 | 117.7M |
| 2025-07-31 | 1.15 | 1.18 | 1.15 | 1.16 | 146.0M |
| 2025-07-30 | 1.16 | 1.17 | 1.14 | 1.15 | 118.6M |
| 2025-07-29 | 1.13 | 1.17 | 1.13 | 1.16 | 127.5M |
| 2025-07-28 | 1.14 | 1.14 | 1.13 | 1.14 | 123.9M |
| 2025-07-25 | 1.10 | 1.14 | 1.09 | 1.14 | 232.5M |
| 2025-07-24 | 1.09 | 1.09 | 1.08 | 1.09 | 63.6M |
| 2025-07-23 | 1.08 | 1.09 | 1.07 | 1.08 | 62.2M |
| 2025-07-22 | 1.08 | 1.08 | 1.07 | 1.08 | 67.8M |
| 2025-07-21 | 1.08 | 1.09 | 1.08 | 1.08 | 74.5M |
| 2025-07-18 | 1.08 | 1.10 | 1.08 | 1.08 | 66.3M |
| 2025-07-17 | 1.07 | 1.08 | 1.06 | 1.08 | 52.9M |
| 2025-07-16 | 1.06 | 1.09 | 1.06 | 1.07 | 99.1M |
| 2025-07-15 | 1.05 | 1.07 | 1.04 | 1.06 | 76.7M |
| 2025-07-14 | 1.05 | 1.05 | 1.04 | 1.05 | 48.0M |
| 2025-07-11 | 1.03 | 1.05 | 1.02 | 1.05 | 89.6M |
| 2025-07-10 | 1.03 | 1.03 | 1.02 | 1.03 | 55.4M |
| 2025-07-09 | 1.04 | 1.05 | 1.03 | 1.03 | 47.6M |
| 2025-07-08 | 1.02 | 1.05 | 1.02 | 1.04 | 61.7M |
| 2025-07-07 | 1.03 | 1.03 | 1.02 | 1.02 | 46.4M |
| 2025-07-04 | 1.04 | 1.05 | 1.03 | 1.03 | 61.9M |
| 2025-07-03 | 1.04 | 1.05 | 1.03 | 1.04 | 43.0M |
| 2025-07-02 | 1.06 | 1.06 | 1.03 | 1.04 | 65.8M |
| 2025-07-01 | 1.07 | 1.07 | 1.05 | 1.06 | 63.0M |
| 2025-06-30 | 1.05 | 1.07 | 1.05 | 1.07 | 65.7M |
| 2025-06-27 | 1.06 | 1.06 | 1.04 | 1.05 | 60.4M |
| 2025-06-26 | 1.07 | 1.07 | 1.05 | 1.05 | 88.5M |
| 2025-06-25 | 1.03 | 1.06 | 1.03 | 1.06 | 89.8M |
| 2025-06-24 | 1.01 | 1.03 | 1.01 | 1.03 | 71.6M |
| 2025-06-23 | 1.01 | 1.02 | 1.00 | 1.01 | 53.4M |
| 2025-06-20 | 1.03 | 1.03 | 1.01 | 1.01 | 58.9M |
| 2025-06-19 | 1.03 | 1.05 | 1.03 | 1.03 | 61.4M |
| 2025-06-18 | 1.02 | 1.03 | 1.02 | 1.03 | 45.0M |
| 2025-06-17 | 1.03 | 1.03 | 1.02 | 1.02 | 46.2M |
| 2025-06-16 | 1.02 | 1.03 | 1.02 | 1.03 | 59.2M |
| 2025-06-13 | 1.04 | 1.04 | 1.02 | 1.02 | 62.6M |
| 2025-06-12 | 1.05 | 1.05 | 1.04 | 1.04 | 58.3M |
| 2025-06-11 | 1.05 | 1.06 | 1.05 | 1.05 | 44.0M |
| 2025-06-10 | 1.07 | 1.08 | 1.04 | 1.05 | 61.9M |
| 2025-06-09 | 1.07 | 1.08 | 1.06 | 1.07 | 49.4M |
| 2025-06-06 | 1.06 | 1.07 | 1.06 | 1.07 | 44.6M |
| 2025-06-05 | 1.04 | 1.07 | 1.03 | 1.07 | 67.0M |
| 2025-06-04 | 1.04 | 1.05 | 1.04 | 1.04 | 33.9M |
| 2025-06-03 | 1.03 | 1.05 | 1.03 | 1.04 | 49.7M |
| 2025-05-30 | 1.05 | 1.05 | 1.03 | 1.03 | 79.8M |
| 2025-05-29 | 1.03 | 1.05 | 1.03 | 1.05 | 57.1M |
| 2025-05-28 | 1.03 | 1.04 | 1.03 | 1.03 | 51.7M |
| 2025-05-27 | 1.05 | 1.05 | 1.03 | 1.03 | 65.4M |
| 2025-05-26 | 1.05 | 1.05 | 1.04 | 1.05 | 67.6M |
| 2025-05-23 | 1.06 | 1.07 | 1.05 | 1.05 | 78.5M |
| 2025-05-22 | 1.06 | 1.08 | 1.06 | 1.07 | 57.0M |
| 2025-05-21 | 1.07 | 1.07 | 1.06 | 1.07 | 55.8M |
| 2025-05-20 | 1.06 | 1.07 | 1.06 | 1.07 | 66.6M |
| 2025-05-19 | 1.06 | 1.06 | 1.05 | 1.06 | 60.6M |
| 2025-05-16 | 1.06 | 1.07 | 1.06 | 1.06 | 56.1M |
| 2025-05-15 | 1.09 | 1.09 | 1.06 | 1.07 | 64.7M |
| 2025-05-14 | 1.09 | 1.10 | 1.07 | 1.09 | 62.5M |
| 2025-05-13 | 1.10 | 1.11 | 1.08 | 1.08 | 59.5M |
| 2025-05-12 | 1.08 | 1.09 | 1.07 | 1.09 | 58.5M |
| 2025-05-09 | 1.09 | 1.09 | 1.07 | 1.07 | 60.1M |
| 2025-05-08 | 1.09 | 1.10 | 1.09 | 1.10 | 48.3M |
| 2025-05-07 | 1.12 | 1.13 | 1.09 | 1.10 | 70.1M |
| 2025-05-06 | 1.09 | 1.11 | 1.09 | 1.10 | 78.0M |
| 2025-04-30 | 1.05 | 1.09 | 1.05 | 1.09 | 101.0M |
| 2025-04-29 | 1.04 | 1.05 | 1.03 | 1.05 | 62.1M |
| 2025-04-28 | 1.04 | 1.04 | 1.03 | 1.04 | 54.1M |
| 2025-04-25 | 1.04 | 1.04 | 1.03 | 1.04 | 54.0M |
| 2025-04-24 | 1.06 | 1.06 | 1.03 | 1.03 | 54.7M |
| 2025-04-23 | 1.05 | 1.06 | 1.04 | 1.05 | 52.2M |
| 2025-04-22 | 1.04 | 1.05 | 1.03 | 1.03 | 48.7M |
| 2025-04-21 | 1.03 | 1.05 | 1.03 | 1.05 | 49.9M |
| 2025-04-18 | 1.04 | 1.04 | 1.02 | 1.03 | 42.6M |
| 2025-04-17 | 1.02 | 1.05 | 1.02 | 1.04 | 57.2M |
| 2025-04-16 | 1.03 | 1.04 | 1.01 | 1.03 | 43.7M |
| 2025-04-15 | 1.04 | 1.04 | 1.02 | 1.03 | 51.6M |
| 2025-04-14 | 1.06 | 1.06 | 1.03 | 1.04 | 61.2M |
| 2025-04-11 | 1.00 | 1.05 | 0.99 | 1.04 | 81.9M |
| 2025-04-10 | 1.00 | 1.03 | 1.00 | 1.00 | 82.2M |
| 2025-04-09 | 0.92 | 0.99 | 0.90 | 0.97 | 100.5M |
| 2025-04-08 | 0.93 | 0.96 | 0.92 | 0.94 | 76.1M |
| 2025-04-07 | 1.00 | 1.02 | 0.89 | 0.93 | 108.9M |
| 2025-04-03 | 1.10 | 1.12 | 1.07 | 1.08 | 95.9M |
| 2025-04-02 | 1.11 | 1.12 | 1.11 | 1.11 | 47.3M |
| 2025-04-01 | 1.13 | 1.13 | 1.11 | 1.11 | 80.2M |
| 2025-03-31 | 1.10 | 1.13 | 1.09 | 1.13 | 100.4M |
| 2025-03-28 | 1.13 | 1.13 | 1.11 | 1.11 | 60.8M |
| 2025-03-27 | 1.11 | 1.15 | 1.11 | 1.13 | 66.2M |
| 2025-03-26 | 1.10 | 1.12 | 1.10 | 1.11 | 44.2M |
| 2025-03-25 | 1.13 | 1.13 | 1.10 | 1.10 | 56.3M |
| 2025-03-24 | 1.12 | 1.14 | 1.11 | 1.13 | 53.3M |
| 2025-03-21 | 1.16 | 1.16 | 1.12 | 1.12 | 84.4M |
| 2025-03-20 | 1.17 | 1.18 | 1.16 | 1.16 | 55.2M |
| 2025-03-19 | 1.19 | 1.19 | 1.17 | 1.17 | 55.9M |
| 2025-03-18 | 1.18 | 1.20 | 1.18 | 1.19 | 48.6M |
| 2025-03-17 | 1.18 | 1.18 | 1.16 | 1.18 | 48.9M |
| 2025-03-14 | 1.16 | 1.18 | 1.16 | 1.18 | 71.7M |
| 2025-03-13 | 1.20 | 1.21 | 1.15 | 1.16 | 84.8M |
| 2025-03-12 | 1.22 | 1.23 | 1.20 | 1.21 | 63.2M |
| 2025-03-11 | 1.19 | 1.22 | 1.19 | 1.21 | 56.5M |
| 2025-03-10 | 1.22 | 1.22 | 1.20 | 1.22 | 61.1M |
| 2025-03-07 | 1.24 | 1.24 | 1.21 | 1.22 | 83.1M |
| 2025-03-06 | 1.21 | 1.25 | 1.21 | 1.24 | 105.3M |
| 2025-03-05 | 1.18 | 1.20 | 1.17 | 1.20 | 87.3M |
| 2025-03-04 | 1.13 | 1.18 | 1.12 | 1.18 | 85.3M |
| 2025-03-03 | 1.15 | 1.17 | 1.13 | 1.14 | 73.3M |
| 2025-02-28 | 1.23 | 1.23 | 1.15 | 1.16 | 113.1M |
| 2025-02-27 | 1.24 | 1.26 | 1.21 | 1.24 | 60.1M |
| 2025-02-26 | 1.23 | 1.25 | 1.20 | 1.24 | 59.2M |
| 2025-02-25 | 1.17 | 1.23 | 1.16 | 1.22 | 55.1M |
| 2025-02-24 | 1.20 | 1.21 | 1.17 | 1.19 | 41.8M |
| 2025-02-21 | 1.14 | 1.20 | 1.13 | 1.19 | 48.6M |
| 2025-02-20 | 1.13 | 1.14 | 1.12 | 1.13 | 28.9M |
| 2025-02-19 | 1.09 | 1.13 | 1.09 | 1.13 | 39.8M |
| 2025-02-18 | 1.13 | 1.13 | 1.08 | 1.09 | 44.9M |
| 2025-02-17 | 1.14 | 1.14 | 1.12 | 1.13 | 43.4M |
| 2025-02-14 | 1.10 | 1.13 | 1.09 | 1.12 | 33.8M |
| 2025-02-13 | 1.14 | 1.14 | 1.11 | 1.11 | 44.2M |
| 2025-02-12 | 1.12 | 1.14 | 1.12 | 1.14 | 40.6M |
| 2025-02-11 | 1.15 | 1.16 | 1.12 | 1.13 | 46.2M |
| 2025-02-10 | 1.11 | 1.15 | 1.11 | 1.15 | 43.3M |
| 2025-02-07 | 1.09 | 1.13 | 1.08 | 1.11 | 66.5M |
| 2025-02-06 | 1.05 | 1.10 | 1.04 | 1.09 | 48.7M |
| 2025-02-05 | 1.04 | 1.06 | 1.03 | 1.04 | 42.7M |
| 2025-01-27 | 1.03 | 1.03 | 1.00 | 1.01 | 32.7M |
| 2025-01-24 | 0.99 | 1.02 | 0.99 | 1.02 | 113.4M |