1.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.05 | 1.06 | 1.05 | 1.05 | 65.8M |
| 2022-12-29 | 1.05 | 1.05 | 1.04 | 1.05 | 15.9M |
| 2022-12-28 | 1.06 | 1.06 | 1.05 | 1.05 | 13.7M |
| 2022-12-27 | 1.05 | 1.06 | 1.05 | 1.06 | 16.7M |
| 2022-12-26 | 1.05 | 1.05 | 1.04 | 1.04 | 13.4M |
| 2022-12-23 | 1.04 | 1.05 | 1.04 | 1.05 | 13.7M |
| 2022-12-22 | 1.05 | 1.06 | 1.04 | 1.05 | 15.0M |
| 2022-12-21 | 1.05 | 1.06 | 1.04 | 1.05 | 11.4M |
| 2022-12-20 | 1.06 | 1.06 | 1.04 | 1.05 | 12.7M |
| 2022-12-19 | 1.09 | 1.09 | 1.05 | 1.06 | 16.6M |
| 2022-12-16 | 1.08 | 1.09 | 1.08 | 1.09 | 16.7M |
| 2022-12-15 | 1.09 | 1.10 | 1.08 | 1.09 | 13.7M |
| 2022-12-14 | 1.09 | 1.10 | 1.08 | 1.09 | 15.7M |
| 2022-12-13 | 1.09 | 1.09 | 1.09 | 1.09 | 10.9M |
| 2022-12-12 | 1.11 | 1.11 | 1.09 | 1.09 | 13.9M |
| 2022-12-09 | 1.11 | 1.12 | 1.09 | 1.12 | 16.7M |
| 2022-12-08 | 1.10 | 1.11 | 1.10 | 1.10 | 11.8M |
| 2022-12-07 | 1.11 | 1.12 | 1.10 | 1.11 | 15.3M |
| 2022-12-06 | 1.12 | 1.13 | 1.11 | 1.12 | 14.7M |
| 2022-12-05 | 1.09 | 1.12 | 1.09 | 1.12 | 19.8M |
| 2022-12-02 | 1.09 | 1.10 | 1.08 | 1.08 | 14.5M |
| 2022-12-01 | 1.09 | 1.12 | 1.09 | 1.09 | 23.6M |
| 2022-11-30 | 1.08 | 1.10 | 1.08 | 1.08 | 17.1M |
| 2022-11-29 | 1.04 | 1.09 | 1.04 | 1.08 | 22.1M |
| 2022-11-28 | 1.04 | 1.05 | 1.03 | 1.04 | 14.5M |
| 2022-11-25 | 1.05 | 1.07 | 1.05 | 1.06 | 16.2M |
| 2022-11-24 | 1.06 | 1.07 | 1.05 | 1.05 | 12.3M |
| 2022-11-23 | 1.06 | 1.07 | 1.05 | 1.06 | 10.3M |
| 2022-11-22 | 1.05 | 1.07 | 1.05 | 1.06 | 21.3M |
| 2022-11-21 | 1.07 | 1.07 | 1.05 | 1.05 | 12.4M |
| 2022-11-18 | 1.09 | 1.09 | 1.07 | 1.07 | 14.1M |
| 2022-11-17 | 1.08 | 1.09 | 1.07 | 1.08 | 22.4M |
| 2022-11-16 | 1.10 | 1.10 | 1.08 | 1.08 | 24.3M |
| 2022-11-15 | 1.06 | 1.11 | 1.06 | 1.10 | 33.4M |
| 2022-11-14 | 1.06 | 1.08 | 1.06 | 1.06 | 21.2M |
| 2022-11-11 | 1.05 | 1.07 | 1.04 | 1.05 | 15.0M |
| 2022-11-10 | 1.02 | 1.03 | 1.02 | 1.03 | 14.7M |
| 2022-11-09 | 1.03 | 1.03 | 1.02 | 1.02 | 11.1M |
| 2022-11-08 | 1.03 | 1.03 | 1.02 | 1.03 | 12.5M |
| 2022-11-07 | 1.03 | 1.04 | 1.02 | 1.03 | 14.3M |
| 2022-11-04 | 1.01 | 1.04 | 1.00 | 1.03 | 19.4M |
| 2022-11-03 | 1.00 | 1.01 | 1.00 | 1.01 | 21.4M |
| 2022-11-02 | 1.00 | 1.01 | 1.00 | 1.01 | 19.6M |
| 2022-11-01 | 0.98 | 1.00 | 0.98 | 1.00 | 15.9M |
| 2022-10-31 | 0.97 | 0.99 | 0.97 | 0.98 | 15.0M |
| 2022-10-28 | 0.99 | 1.00 | 0.97 | 0.97 | 14.7M |
| 2022-10-27 | 0.99 | 1.01 | 0.99 | 1.00 | 19.9M |
| 2022-10-26 | 0.98 | 1.00 | 0.98 | 0.99 | 13.3M |
| 2022-10-25 | 1.00 | 1.00 | 0.98 | 0.98 | 16.7M |
| 2022-10-24 | 1.02 | 1.05 | 1.00 | 1.00 | 16.5M |
| 2022-10-21 | 1.04 | 1.05 | 1.02 | 1.02 | 14.9M |
| 2022-10-20 | 1.01 | 1.03 | 1.01 | 1.02 | 17.4M |
| 2022-10-19 | 1.03 | 1.03 | 1.01 | 1.01 | 12.8M |
| 2022-10-18 | 1.03 | 1.04 | 1.02 | 1.02 | 15.6M |
| 2022-10-17 | 1.02 | 1.03 | 1.02 | 1.03 | 12.2M |
| 2022-10-14 | 1.01 | 1.03 | 1.01 | 1.02 | 14.5M |
| 2022-10-13 | 1.01 | 1.01 | 1.00 | 1.01 | 15.7M |
| 2022-10-12 | 0.99 | 1.02 | 0.99 | 1.01 | 13.7M |
| 2022-10-11 | 0.98 | 1.00 | 0.98 | 0.99 | 13.2M |
| 2022-10-10 | 0.99 | 1.00 | 0.98 | 0.98 | 17.4M |
| 2022-09-30 | 0.99 | 1.00 | 0.99 | 0.99 | 14.6M |
| 2022-09-29 | 1.01 | 1.02 | 0.99 | 1.00 | 14.4M |
| 2022-09-28 | 1.03 | 1.03 | 1.00 | 1.00 | 20.9M |
| 2022-09-27 | 1.02 | 1.03 | 1.02 | 1.03 | 16.7M |
| 2022-09-26 | 1.03 | 1.03 | 1.02 | 1.02 | 16.6M |
| 2022-09-23 | 1.04 | 1.05 | 1.03 | 1.04 | 14.1M |
| 2022-09-22 | 1.04 | 1.05 | 1.03 | 1.04 | 17.3M |
| 2022-09-21 | 1.04 | 1.05 | 1.03 | 1.04 | 23.3M |
| 2022-09-20 | 1.04 | 1.05 | 1.04 | 1.04 | 19.7M |
| 2022-09-19 | 1.06 | 1.06 | 1.04 | 1.04 | 23.0M |
| 2022-09-16 | 1.12 | 1.12 | 1.05 | 1.05 | 28.0M |
| 2022-09-15 | 1.13 | 1.13 | 1.11 | 1.12 | 19.1M |
| 2022-09-14 | 1.12 | 1.13 | 1.12 | 1.12 | 15.0M |
| 2022-09-13 | 1.13 | 1.15 | 1.13 | 1.14 | 17.7M |
| 2022-09-09 | 1.12 | 1.14 | 1.12 | 1.14 | 18.5M |
| 2022-09-08 | 1.13 | 1.13 | 1.12 | 1.12 | 9.5M |
| 2022-09-07 | 1.13 | 1.13 | 1.12 | 1.12 | 7.4M |
| 2022-09-06 | 1.12 | 1.13 | 1.12 | 1.13 | 10.1M |
| 2022-09-05 | 1.11 | 1.12 | 1.10 | 1.12 | 13.5M |
| 2022-09-02 | 1.11 | 1.12 | 1.10 | 1.11 | 8.7M |
| 2022-09-01 | 1.12 | 1.13 | 1.11 | 1.11 | 12.6M |
| 2022-08-31 | 1.11 | 1.13 | 1.11 | 1.12 | 14.6M |
| 2022-08-30 | 1.12 | 1.13 | 1.11 | 1.12 | 13.4M |
| 2022-08-29 | 1.12 | 1.12 | 1.11 | 1.12 | 9.1M |
| 2022-08-26 | 1.14 | 1.14 | 1.12 | 1.12 | 12.0M |
| 2022-08-25 | 1.11 | 1.14 | 1.11 | 1.13 | 15.0M |
| 2022-08-24 | 1.13 | 1.15 | 1.11 | 1.12 | 20.3M |
| 2022-08-23 | 1.13 | 1.15 | 1.12 | 1.13 | 22.6M |
| 2022-08-22 | 1.13 | 1.13 | 1.12 | 1.13 | 16.1M |
| 2022-08-19 | 1.14 | 1.14 | 1.13 | 1.13 | 15.4M |
| 2022-08-18 | 1.14 | 1.14 | 1.13 | 1.14 | 24.0M |
| 2022-08-17 | 1.13 | 1.15 | 1.12 | 1.14 | 15.8M |
| 2022-08-16 | 1.13 | 1.13 | 1.12 | 1.13 | 8.3M |
| 2022-08-15 | 1.13 | 1.14 | 1.12 | 1.13 | 11.0M |
| 2022-08-12 | 1.13 | 1.14 | 1.12 | 1.14 | 26.3M |
| 2022-08-11 | 1.08 | 1.14 | 1.08 | 1.13 | 22.8M |
| 2022-08-10 | 1.08 | 1.09 | 1.07 | 1.08 | 10.3M |
| 2022-08-09 | 1.09 | 1.09 | 1.08 | 1.08 | 8.8M |
| 2022-08-08 | 1.08 | 1.09 | 1.08 | 1.09 | 9.4M |
| 2022-08-05 | 1.06 | 1.08 | 1.06 | 1.08 | 11.9M |
| 2022-08-04 | 1.06 | 1.06 | 1.05 | 1.06 | 9.4M |
| 2022-08-03 | 1.06 | 1.07 | 1.05 | 1.05 | 11.8M |
| 2022-08-02 | 1.08 | 1.08 | 1.04 | 1.05 | 11.3M |
| 2022-08-01 | 1.09 | 1.10 | 1.08 | 1.09 | 7.9M |
| 2022-07-29 | 1.11 | 1.12 | 1.10 | 1.10 | 9.3M |