1.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 0.87 | 0.88 | 0.84 | 0.84 | 97.6M |
| 2024-12-30 | 0.87 | 0.88 | 0.86 | 0.87 | 88.9M |
| 2024-12-27 | 0.88 | 0.89 | 0.86 | 0.86 | 116.9M |
| 2024-12-26 | 0.85 | 0.88 | 0.85 | 0.88 | 110.4M |
| 2024-12-25 | 0.87 | 0.87 | 0.85 | 0.86 | 71.0M |
| 2024-12-24 | 0.86 | 0.87 | 0.85 | 0.87 | 66.9M |
| 2024-12-23 | 0.89 | 0.89 | 0.86 | 0.87 | 80.4M |
| 2024-12-20 | 0.88 | 0.90 | 0.87 | 0.89 | 123.1M |
| 2024-12-19 | 0.84 | 0.89 | 0.83 | 0.89 | 128.7M |
| 2024-12-18 | 0.84 | 0.86 | 0.83 | 0.85 | 55.5M |
| 2024-12-17 | 0.85 | 0.85 | 0.83 | 0.84 | 48.4M |
| 2024-12-16 | 0.86 | 0.86 | 0.84 | 0.85 | 73.8M |
| 2024-12-13 | 0.87 | 0.88 | 0.86 | 0.86 | 59.2M |
| 2024-12-12 | 0.88 | 0.88 | 0.86 | 0.88 | 56.1M |
| 2024-12-11 | 0.88 | 0.88 | 0.87 | 0.88 | 49.1M |
| 2024-12-10 | 0.90 | 0.90 | 0.87 | 0.88 | 94.2M |
| 2024-12-09 | 0.88 | 0.88 | 0.86 | 0.87 | 62.8M |
| 2024-12-06 | 0.87 | 0.89 | 0.86 | 0.88 | 94.3M |
| 2024-12-05 | 0.85 | 0.87 | 0.85 | 0.87 | 56.9M |
| 2024-12-04 | 0.86 | 0.87 | 0.85 | 0.86 | 61.9M |
| 2024-12-03 | 0.88 | 0.88 | 0.86 | 0.87 | 120.6M |
| 2024-12-02 | 0.87 | 0.89 | 0.87 | 0.88 | 83.0M |
| 2024-11-29 | 0.84 | 0.88 | 0.84 | 0.87 | 114.6M |
| 2024-11-28 | 0.85 | 0.87 | 0.85 | 0.85 | 124.9M |
| 2024-11-27 | 0.82 | 0.85 | 0.81 | 0.85 | 121.7M |
| 2024-11-26 | 0.84 | 0.85 | 0.82 | 0.82 | 72.5M |
| 2024-11-25 | 0.84 | 0.85 | 0.82 | 0.84 | 105.3M |
| 2024-11-22 | 0.87 | 0.89 | 0.84 | 0.85 | 123.8M |
| 2024-11-21 | 0.87 | 0.89 | 0.86 | 0.88 | 120.5M |
| 2024-11-20 | 0.85 | 0.89 | 0.85 | 0.87 | 310.4M |
| 2024-11-19 | 0.83 | 0.86 | 0.81 | 0.86 | 177.8M |
| 2024-11-18 | 0.87 | 0.88 | 0.82 | 0.83 | 161.2M |
| 2024-11-15 | 0.90 | 0.92 | 0.87 | 0.88 | 100.7M |
| 2024-11-14 | 0.95 | 0.95 | 0.90 | 0.91 | 176.5M |
| 2024-11-13 | 0.94 | 0.96 | 0.93 | 0.95 | 182.9M |
| 2024-11-12 | 0.97 | 0.97 | 0.93 | 0.95 | 211.3M |
| 2024-11-11 | 0.91 | 0.98 | 0.91 | 0.97 | 219.3M |
| 2024-11-08 | 0.89 | 0.93 | 0.89 | 0.91 | 108.8M |
| 2024-11-07 | 0.85 | 0.88 | 0.83 | 0.88 | 103.8M |
| 2024-11-06 | 0.85 | 0.87 | 0.84 | 0.86 | 116.3M |
| 2024-11-05 | 0.80 | 0.85 | 0.79 | 0.85 | 111.5M |
| 2024-11-04 | 0.77 | 0.80 | 0.77 | 0.80 | 67.2M |
| 2024-11-01 | 0.81 | 0.82 | 0.78 | 0.78 | 94.3M |
| 2024-10-31 | 0.80 | 0.82 | 0.79 | 0.81 | 98.2M |
| 2024-10-30 | 0.79 | 0.80 | 0.78 | 0.80 | 126.4M |
| 2024-10-29 | 0.79 | 0.81 | 0.78 | 0.80 | 135.1M |
| 2024-10-28 | 0.77 | 0.79 | 0.77 | 0.78 | 145.7M |
| 2024-10-25 | 0.77 | 0.78 | 0.76 | 0.77 | 59.6M |
| 2024-10-24 | 0.77 | 0.77 | 0.76 | 0.77 | 72.2M |
| 2024-10-23 | 0.78 | 0.80 | 0.77 | 0.78 | 86.1M |
| 2024-10-22 | 0.79 | 0.79 | 0.77 | 0.78 | 170.2M |
| 2024-10-21 | 0.78 | 0.81 | 0.78 | 0.79 | 171.4M |
| 2024-10-18 | 0.73 | 0.80 | 0.72 | 0.77 | 242.1M |
| 2024-10-17 | 0.73 | 0.75 | 0.73 | 0.74 | 142.3M |
| 2024-10-16 | 0.71 | 0.74 | 0.71 | 0.72 | 91.9M |
| 2024-10-15 | 0.73 | 0.76 | 0.72 | 0.73 | 141.7M |
| 2024-10-14 | 0.71 | 0.74 | 0.69 | 0.74 | 126.6M |
| 2024-10-11 | 0.73 | 0.74 | 0.70 | 0.71 | 141.1M |
| 2024-10-10 | 0.80 | 0.80 | 0.74 | 0.75 | 263.6M |
| 2024-10-09 | 0.80 | 0.84 | 0.74 | 0.77 | 367.1M |
| 2024-10-08 | 0.79 | 0.79 | 0.76 | 0.79 | 182.7M |
| 2024-09-30 | 0.69 | 0.72 | 0.68 | 0.72 | 138.2M |
| 2024-09-27 | 0.61 | 0.66 | 0.61 | 0.65 | 88.2M |
| 2024-09-26 | 0.58 | 0.61 | 0.58 | 0.60 | 89.2M |
| 2024-09-25 | 0.58 | 0.60 | 0.58 | 0.58 | 133.9M |
| 2024-09-24 | 0.56 | 0.58 | 0.55 | 0.58 | 109.7M |
| 2024-09-23 | 0.56 | 0.57 | 0.56 | 0.56 | 55.0M |
| 2024-09-20 | 0.55 | 0.56 | 0.55 | 0.56 | 60.0M |
| 2024-09-19 | 0.54 | 0.55 | 0.54 | 0.55 | 56.2M |
| 2024-09-18 | 0.54 | 0.54 | 0.53 | 0.54 | 45.6M |
| 2024-09-13 | 0.55 | 0.55 | 0.54 | 0.54 | 39.1M |
| 2024-09-12 | 0.55 | 0.56 | 0.55 | 0.55 | 50.3M |
| 2024-09-11 | 0.55 | 0.55 | 0.54 | 0.55 | 40.9M |
| 2024-09-10 | 0.54 | 0.55 | 0.53 | 0.55 | 58.5M |
| 2024-09-09 | 0.54 | 0.54 | 0.53 | 0.53 | 38.9M |
| 2024-09-06 | 0.55 | 0.55 | 0.54 | 0.54 | 56.4M |
| 2024-09-05 | 0.55 | 0.56 | 0.55 | 0.55 | 46.3M |
| 2024-09-04 | 0.54 | 0.55 | 0.54 | 0.54 | 37.3M |
| 2024-09-03 | 0.54 | 0.55 | 0.54 | 0.55 | 54.1M |
| 2024-09-02 | 0.55 | 0.56 | 0.54 | 0.54 | 66.2M |
| 2024-08-30 | 0.54 | 0.56 | 0.54 | 0.56 | 68.1M |
| 2024-08-29 | 0.53 | 0.54 | 0.53 | 0.54 | 55.4M |
| 2024-08-28 | 0.53 | 0.54 | 0.52 | 0.53 | 34.0M |
| 2024-08-27 | 0.54 | 0.54 | 0.53 | 0.53 | 43.1M |
| 2024-08-26 | 0.54 | 0.54 | 0.53 | 0.54 | 37.0M |
| 2024-08-23 | 0.53 | 0.54 | 0.53 | 0.54 | 46.7M |
| 2024-08-22 | 0.54 | 0.55 | 0.53 | 0.53 | 61.7M |
| 2024-08-21 | 0.55 | 0.55 | 0.54 | 0.54 | 37.4M |
| 2024-08-20 | 0.56 | 0.56 | 0.55 | 0.55 | 53.8M |
| 2024-08-19 | 0.55 | 0.57 | 0.55 | 0.56 | 35.2M |
| 2024-08-16 | 0.56 | 0.56 | 0.56 | 0.56 | 40.9M |
| 2024-08-15 | 0.55 | 0.57 | 0.55 | 0.56 | 54.5M |
| 2024-08-14 | 0.56 | 0.56 | 0.55 | 0.56 | 42.0M |
| 2024-08-13 | 0.55 | 0.56 | 0.55 | 0.56 | 43.2M |
| 2024-08-12 | 0.56 | 0.56 | 0.55 | 0.56 | 48.0M |
| 2024-08-09 | 0.57 | 0.57 | 0.56 | 0.56 | 46.8M |
| 2024-08-08 | 0.57 | 0.57 | 0.56 | 0.57 | 93.2M |
| 2024-08-07 | 0.57 | 0.58 | 0.57 | 0.57 | 58.3M |
| 2024-08-06 | 0.58 | 0.58 | 0.57 | 0.58 | 50.2M |
| 2024-08-05 | 0.58 | 0.60 | 0.57 | 0.57 | 71.4M |
| 2024-08-02 | 0.60 | 0.61 | 0.59 | 0.59 | 54.3M |
| 2024-08-01 | 0.61 | 0.61 | 0.60 | 0.60 | 62.9M |
| 2024-07-31 | 0.58 | 0.61 | 0.58 | 0.61 | 74.0M |
| 2024-07-30 | 0.58 | 0.59 | 0.57 | 0.58 | 71.1M |
| 2024-07-29 | 0.59 | 0.59 | 0.58 | 0.58 | 41.8M |
| 2024-07-26 | 0.58 | 0.59 | 0.58 | 0.59 | 44.4M |
| 2024-07-25 | 0.58 | 0.59 | 0.58 | 0.58 | 39.4M |
| 2024-07-24 | 0.59 | 0.59 | 0.58 | 0.58 | 48.0M |
| 2024-07-23 | 0.60 | 0.61 | 0.59 | 0.59 | 57.5M |
| 2024-07-22 | 0.60 | 0.61 | 0.60 | 0.61 | 139.8M |
| 2024-07-19 | 0.58 | 0.60 | 0.58 | 0.60 | 75.9M |
| 2024-07-18 | 0.59 | 0.59 | 0.57 | 0.59 | 73.8M |
| 2024-07-17 | 0.59 | 0.60 | 0.59 | 0.59 | 65.3M |
| 2024-07-16 | 0.58 | 0.60 | 0.57 | 0.59 | 83.6M |
| 2024-07-15 | 0.58 | 0.59 | 0.58 | 0.58 | 44.7M |
| 2024-07-12 | 0.59 | 0.59 | 0.59 | 0.59 | 49.3M |
| 2024-07-11 | 0.59 | 0.60 | 0.59 | 0.59 | 48.7M |
| 2024-07-10 | 0.58 | 0.59 | 0.58 | 0.58 | 52.1M |
| 2024-07-09 | 0.57 | 0.59 | 0.56 | 0.58 | 71.0M |
| 2024-07-08 | 0.59 | 0.59 | 0.57 | 0.57 | 67.6M |
| 2024-07-05 | 0.59 | 0.59 | 0.58 | 0.59 | 61.9M |
| 2024-07-04 | 0.60 | 0.60 | 0.58 | 0.59 | 61.9M |
| 2024-07-03 | 0.61 | 0.61 | 0.60 | 0.60 | 51.3M |
| 2024-07-02 | 0.61 | 0.62 | 0.61 | 0.61 | 56.4M |
| 2024-07-01 | 0.61 | 0.61 | 0.60 | 0.61 | 79.0M |
| 2024-06-28 | 0.61 | 0.62 | 0.61 | 0.61 | 58.5M |
| 2024-06-27 | 0.62 | 0.62 | 0.61 | 0.61 | 65.2M |
| 2024-06-26 | 0.59 | 0.62 | 0.59 | 0.62 | 113.5M |
| 2024-06-25 | 0.60 | 0.61 | 0.58 | 0.59 | 78.5M |
| 2024-06-24 | 0.62 | 0.62 | 0.60 | 0.60 | 73.0M |
| 2024-06-21 | 0.62 | 0.63 | 0.62 | 0.63 | 50.4M |
| 2024-06-20 | 0.64 | 0.64 | 0.62 | 0.62 | 71.2M |
| 2024-06-19 | 0.65 | 0.65 | 0.64 | 0.64 | 68.2M |
| 2024-06-18 | 0.63 | 0.65 | 0.63 | 0.65 | 97.6M |
| 2024-06-17 | 0.64 | 0.64 | 0.63 | 0.63 | 65.2M |
| 2024-06-14 | 0.63 | 0.64 | 0.63 | 0.64 | 73.0M |
| 2024-06-13 | 0.63 | 0.64 | 0.63 | 0.64 | 87.2M |
| 2024-06-12 | 0.63 | 0.64 | 0.63 | 0.63 | 55.8M |
| 2024-06-11 | 0.61 | 0.63 | 0.61 | 0.63 | 74.3M |
| 2024-06-07 | 0.62 | 0.63 | 0.61 | 0.62 | 55.1M |
| 2024-06-06 | 0.64 | 0.64 | 0.62 | 0.62 | 70.9M |
| 2024-06-05 | 0.63 | 0.64 | 0.63 | 0.63 | 58.7M |
| 2024-06-04 | 0.64 | 0.64 | 0.62 | 0.63 | 59.4M |
| 2024-06-03 | 0.64 | 0.64 | 0.63 | 0.63 | 64.0M |
| 2024-05-31 | 0.63 | 0.64 | 0.63 | 0.63 | 55.3M |
| 2024-05-30 | 0.62 | 0.63 | 0.62 | 0.63 | 54.2M |
| 2024-05-29 | 0.63 | 0.64 | 0.62 | 0.63 | 55.8M |
| 2024-05-28 | 0.64 | 0.64 | 0.63 | 0.63 | 165.7M |
| 2024-05-27 | 0.64 | 0.64 | 0.63 | 0.64 | 174.9M |
| 2024-05-24 | 0.65 | 0.66 | 0.64 | 0.64 | 93.2M |
| 2024-05-23 | 0.67 | 0.67 | 0.65 | 0.65 | 130.1M |
| 2024-05-22 | 0.66 | 0.67 | 0.66 | 0.67 | 73.0M |
| 2024-05-21 | 0.67 | 0.67 | 0.66 | 0.67 | 53.6M |
| 2024-05-20 | 0.66 | 0.68 | 0.66 | 0.67 | 78.2M |
| 2024-05-17 | 0.66 | 0.66 | 0.65 | 0.66 | 87.8M |
| 2024-05-16 | 0.65 | 0.66 | 0.65 | 0.66 | 142.3M |
| 2024-05-15 | 0.65 | 0.66 | 0.65 | 0.65 | 218.5M |
| 2024-05-14 | 0.65 | 0.66 | 0.65 | 0.66 | 76.0M |
| 2024-05-13 | 0.66 | 0.66 | 0.65 | 0.65 | 256.7M |
| 2024-05-10 | 0.67 | 0.67 | 0.66 | 0.66 | 82.4M |
| 2024-05-09 | 0.66 | 0.67 | 0.66 | 0.67 | 97.0M |
| 2024-05-08 | 0.68 | 0.68 | 0.66 | 0.66 | 82.3M |
| 2024-05-07 | 0.69 | 0.69 | 0.68 | 0.68 | 83.6M |
| 2024-05-06 | 0.69 | 0.70 | 0.68 | 0.69 | 103.5M |
| 2024-04-30 | 0.70 | 0.70 | 0.67 | 0.68 | 96.0M |
| 2024-04-29 | 0.68 | 0.69 | 0.67 | 0.69 | 104.9M |
| 2024-04-26 | 0.65 | 0.67 | 0.65 | 0.67 | 137.0M |
| 2024-04-25 | 0.65 | 0.65 | 0.64 | 0.65 | 58.3M |
| 2024-04-24 | 0.63 | 0.65 | 0.63 | 0.65 | 97.0M |
| 2024-04-23 | 0.64 | 0.64 | 0.63 | 0.63 | 79.1M |
| 2024-04-22 | 0.63 | 0.64 | 0.62 | 0.64 | 119.7M |
| 2024-04-19 | 0.65 | 0.65 | 0.64 | 0.64 | 94.1M |
| 2024-04-18 | 0.66 | 0.67 | 0.65 | 0.66 | 127.8M |
| 2024-04-17 | 0.64 | 0.66 | 0.64 | 0.66 | 151.6M |
| 2024-04-16 | 0.65 | 0.66 | 0.63 | 0.64 | 104.1M |
| 2024-04-15 | 0.66 | 0.66 | 0.64 | 0.66 | 108.2M |
| 2024-04-12 | 0.66 | 0.67 | 0.65 | 0.66 | 96.4M |
| 2024-04-11 | 0.65 | 0.67 | 0.65 | 0.66 | 116.9M |
| 2024-04-10 | 0.67 | 0.67 | 0.65 | 0.66 | 116.6M |
| 2024-04-09 | 0.67 | 0.68 | 0.66 | 0.67 | 114.0M |
| 2024-04-08 | 0.68 | 0.68 | 0.67 | 0.67 | 175.8M |
| 2024-04-03 | 0.70 | 0.70 | 0.68 | 0.69 | 158.4M |
| 2024-04-02 | 0.72 | 0.72 | 0.70 | 0.70 | 121.5M |
| 2024-04-01 | 0.71 | 0.73 | 0.71 | 0.72 | 115.0M |
| 2024-03-29 | 0.71 | 0.71 | 0.70 | 0.71 | 175.2M |
| 2024-03-28 | 0.68 | 0.73 | 0.68 | 0.72 | 258.2M |
| 2024-03-27 | 0.71 | 0.72 | 0.68 | 0.68 | 125.3M |
| 2024-03-26 | 0.73 | 0.74 | 0.71 | 0.72 | 150.6M |
| 2024-03-25 | 0.76 | 0.77 | 0.74 | 0.74 | 143.5M |
| 2024-03-22 | 0.76 | 0.77 | 0.75 | 0.77 | 127.9M |
| 2024-03-21 | 0.77 | 0.78 | 0.76 | 0.77 | 137.1M |
| 2024-03-20 | 0.75 | 0.77 | 0.75 | 0.77 | 148.8M |
| 2024-03-19 | 0.75 | 0.76 | 0.75 | 0.75 | 87.1M |
| 2024-03-18 | 0.74 | 0.76 | 0.74 | 0.76 | 130.7M |
| 2024-03-15 | 0.74 | 0.74 | 0.72 | 0.74 | 120.8M |
| 2024-03-14 | 0.74 | 0.75 | 0.73 | 0.74 | 114.7M |
| 2024-03-13 | 0.75 | 0.76 | 0.74 | 0.75 | 145.1M |
| 2024-03-12 | 0.75 | 0.75 | 0.74 | 0.74 | 109.1M |
| 2024-03-11 | 0.73 | 0.75 | 0.72 | 0.75 | 129.0M |
| 2024-03-08 | 0.73 | 0.74 | 0.72 | 0.74 | 175.5M |
| 2024-03-07 | 0.74 | 0.75 | 0.72 | 0.72 | 150.9M |
| 2024-03-06 | 0.74 | 0.75 | 0.73 | 0.74 | 146.9M |
| 2024-03-05 | 0.75 | 0.77 | 0.74 | 0.75 | 205.4M |
| 2024-03-04 | 0.77 | 0.78 | 0.75 | 0.76 | 249.6M |
| 2024-03-01 | 0.73 | 0.77 | 0.73 | 0.76 | 234.8M |
| 2024-02-29 | 0.69 | 0.73 | 0.69 | 0.72 | 216.5M |
| 2024-02-28 | 0.74 | 0.75 | 0.69 | 0.69 | 250.4M |
| 2024-02-27 | 0.68 | 0.73 | 0.68 | 0.73 | 217.2M |
| 2024-02-26 | 0.68 | 0.70 | 0.68 | 0.69 | 218.7M |
| 2024-02-23 | 0.69 | 0.69 | 0.67 | 0.68 | 111.4M |
| 2024-02-22 | 0.66 | 0.68 | 0.66 | 0.67 | 165.3M |
| 2024-02-21 | 0.65 | 0.66 | 0.64 | 0.65 | 79.8M |
| 2024-02-20 | 0.65 | 0.65 | 0.64 | 0.65 | 67.2M |
| 2024-02-19 | 0.65 | 0.66 | 0.63 | 0.66 | 97.8M |
| 2024-02-08 | 0.60 | 0.63 | 0.60 | 0.62 | 76.0M |
| 2024-02-07 | 0.59 | 0.61 | 0.58 | 0.60 | 105.0M |
| 2024-02-06 | 0.54 | 0.59 | 0.53 | 0.58 | 118.7M |
| 2024-02-05 | 0.57 | 0.57 | 0.53 | 0.54 | 121.9M |
| 2024-02-02 | 0.59 | 0.60 | 0.55 | 0.57 | 105.1M |
| 2024-02-01 | 0.58 | 0.61 | 0.58 | 0.59 | 84.8M |
| 2024-01-31 | 0.62 | 0.62 | 0.59 | 0.59 | 85.7M |
| 2024-01-30 | 0.63 | 0.64 | 0.62 | 0.62 | 65.2M |
| 2024-01-29 | 0.65 | 0.66 | 0.63 | 0.63 | 87.8M |
| 2024-01-26 | 0.66 | 0.67 | 0.65 | 0.66 | 77.6M |
| 2024-01-25 | 0.64 | 0.66 | 0.64 | 0.66 | 79.1M |
| 2024-01-24 | 0.64 | 0.65 | 0.62 | 0.65 | 95.0M |
| 2024-01-23 | 0.61 | 0.64 | 0.61 | 0.63 | 118.8M |
| 2024-01-22 | 0.64 | 0.65 | 0.61 | 0.61 | 96.5M |
| 2024-01-19 | 0.65 | 0.66 | 0.65 | 0.65 | 110.2M |
| 2024-01-18 | 0.64 | 0.66 | 0.63 | 0.66 | 98.2M |
| 2024-01-17 | 0.65 | 0.66 | 0.64 | 0.65 | 64.7M |
| 2024-01-16 | 0.67 | 0.67 | 0.65 | 0.66 | 84.7M |
| 2024-01-15 | 0.67 | 0.67 | 0.66 | 0.67 | 57.7M |
| 2024-01-12 | 0.68 | 0.68 | 0.67 | 0.67 | 69.8M |
| 2024-01-11 | 0.66 | 0.69 | 0.66 | 0.68 | 87.2M |
| 2024-01-10 | 0.68 | 0.68 | 0.66 | 0.67 | 77.9M |
| 2024-01-09 | 0.69 | 0.69 | 0.67 | 0.68 | 112.7M |
| 2024-01-08 | 0.70 | 0.70 | 0.68 | 0.68 | 78.8M |
| 2024-01-05 | 0.72 | 0.73 | 0.70 | 0.70 | 92.8M |
| 2024-01-04 | 0.73 | 0.73 | 0.71 | 0.72 | 66.7M |
| 2024-01-03 | 0.74 | 0.74 | 0.72 | 0.73 | 81.3M |
| 2024-01-02 | 0.76 | 0.76 | 0.74 | 0.74 | 69.9M |