1.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.20 | 1.20 | 1.18 | 1.18 | 51.0M |
| 2024-12-30 | 1.19 | 1.20 | 1.19 | 1.20 | 38.2M |
| 2024-12-27 | 1.20 | 1.20 | 1.19 | 1.19 | 34.9M |
| 2024-12-26 | 1.19 | 1.20 | 1.19 | 1.20 | 34.3M |
| 2024-12-25 | 1.22 | 1.22 | 1.19 | 1.19 | 24.4M |
| 2024-12-24 | 1.18 | 1.20 | 1.18 | 1.20 | 42.0M |
| 2024-12-23 | 1.19 | 1.19 | 1.18 | 1.18 | 58.6M |
| 2024-12-20 | 1.18 | 1.19 | 1.18 | 1.18 | 38.1M |
| 2024-12-19 | 1.18 | 1.19 | 1.17 | 1.19 | 43.4M |
| 2024-12-18 | 1.18 | 1.19 | 1.18 | 1.18 | 41.6M |
| 2024-12-17 | 1.17 | 1.19 | 1.17 | 1.18 | 62.9M |
| 2024-12-16 | 1.18 | 1.19 | 1.17 | 1.17 | 46.6M |
| 2024-12-13 | 1.21 | 1.21 | 1.18 | 1.18 | 36.4M |
| 2024-12-12 | 1.20 | 1.22 | 1.20 | 1.22 | 41.8M |
| 2024-12-11 | 1.20 | 1.21 | 1.20 | 1.20 | 47.7M |
| 2024-12-10 | 1.23 | 1.24 | 1.20 | 1.21 | 62.6M |
| 2024-12-09 | 1.19 | 1.20 | 1.18 | 1.19 | 43.0M |
| 2024-12-06 | 1.18 | 1.20 | 1.17 | 1.19 | 89.6M |
| 2024-12-05 | 1.17 | 1.18 | 1.17 | 1.18 | 55.6M |
| 2024-12-04 | 1.18 | 1.19 | 1.17 | 1.17 | 43.2M |
| 2024-12-03 | 1.19 | 1.19 | 1.18 | 1.19 | 56.2M |
| 2024-12-02 | 1.18 | 1.20 | 1.17 | 1.19 | 51.1M |
| 2024-11-29 | 1.16 | 1.19 | 1.16 | 1.18 | 65.7M |
| 2024-11-28 | 1.18 | 1.18 | 1.16 | 1.16 | 57.8M |
| 2024-11-27 | 1.16 | 1.18 | 1.15 | 1.18 | 48.7M |
| 2024-11-26 | 1.16 | 1.17 | 1.16 | 1.16 | 38.2M |
| 2024-11-25 | 1.17 | 1.18 | 1.15 | 1.16 | 70.3M |
| 2024-11-22 | 1.20 | 1.21 | 1.17 | 1.17 | 55.9M |
| 2024-11-21 | 1.21 | 1.21 | 1.20 | 1.21 | 45.9M |
| 2024-11-20 | 1.20 | 1.21 | 1.20 | 1.21 | 76.2M |
| 2024-11-19 | 1.19 | 1.20 | 1.17 | 1.20 | 90.9M |
| 2024-11-18 | 1.21 | 1.22 | 1.18 | 1.19 | 50.2M |
| 2024-11-15 | 1.22 | 1.24 | 1.21 | 1.21 | 63.3M |
| 2024-11-14 | 1.26 | 1.27 | 1.23 | 1.23 | 56.1M |
| 2024-11-13 | 1.25 | 1.27 | 1.24 | 1.27 | 66.2M |
| 2024-11-12 | 1.26 | 1.29 | 1.25 | 1.26 | 102.2M |
| 2024-11-11 | 1.24 | 1.26 | 1.23 | 1.26 | 81.4M |
| 2024-11-08 | 1.27 | 1.28 | 1.24 | 1.25 | 122.5M |
| 2024-11-07 | 1.21 | 1.26 | 1.21 | 1.26 | 141.4M |
| 2024-11-06 | 1.24 | 1.25 | 1.21 | 1.22 | 249.0M |
| 2024-11-05 | 1.20 | 1.24 | 1.19 | 1.24 | 87.6M |
| 2024-11-04 | 1.18 | 1.20 | 1.18 | 1.20 | 65.5M |
| 2024-11-01 | 1.18 | 1.19 | 1.17 | 1.18 | 48.8M |
| 2024-10-31 | 1.18 | 1.20 | 1.17 | 1.18 | 67.6M |
| 2024-10-30 | 1.19 | 1.19 | 1.17 | 1.18 | 84.3M |
| 2024-10-29 | 1.21 | 1.21 | 1.19 | 1.19 | 109.2M |
| 2024-10-28 | 1.20 | 1.21 | 1.19 | 1.21 | 153.5M |
| 2024-10-25 | 1.19 | 1.22 | 1.19 | 1.21 | 327.1M |
| 2024-10-24 | 1.20 | 1.20 | 1.18 | 1.19 | 135.2M |
| 2024-10-23 | 1.20 | 1.22 | 1.20 | 1.21 | 95.6M |
| 2024-10-22 | 1.19 | 1.21 | 1.19 | 1.20 | 73.2M |
| 2024-10-21 | 1.19 | 1.21 | 1.18 | 1.19 | 120.3M |
| 2024-10-18 | 1.14 | 1.22 | 1.13 | 1.19 | 168.4M |
| 2024-10-17 | 1.15 | 1.16 | 1.13 | 1.13 | 264.9M |
| 2024-10-16 | 1.14 | 1.16 | 1.14 | 1.14 | 85.3M |
| 2024-10-15 | 1.19 | 1.20 | 1.16 | 1.16 | 70.3M |
| 2024-10-14 | 1.17 | 1.20 | 1.16 | 1.20 | 98.2M |
| 2024-10-11 | 1.20 | 1.21 | 1.16 | 1.18 | 219.9M |
| 2024-10-10 | 1.23 | 1.26 | 1.20 | 1.22 | 101.2M |
| 2024-10-09 | 1.37 | 1.37 | 1.23 | 1.23 | 112.5M |
| 2024-10-08 | 1.37 | 1.37 | 1.27 | 1.37 | 73.0M |
| 2024-09-30 | 1.19 | 1.25 | 1.14 | 1.25 | 96.7M |
| 2024-09-27 | 1.05 | 1.14 | 1.05 | 1.13 | 73.0M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 60.8M |
| 2024-09-25 | 0.98 | 1.01 | 0.98 | 0.99 | 72.9M |
| 2024-09-24 | 0.94 | 0.98 | 0.94 | 0.98 | 83.3M |
| 2024-09-23 | 0.93 | 0.95 | 0.93 | 0.94 | 33.2M |
| 2024-09-20 | 0.93 | 0.94 | 0.93 | 0.94 | 37.5M |
| 2024-09-19 | 0.93 | 0.94 | 0.92 | 0.93 | 37.3M |
| 2024-09-18 | 0.92 | 0.93 | 0.92 | 0.93 | 30.8M |
| 2024-09-13 | 0.93 | 0.93 | 0.92 | 0.92 | 30.8M |
| 2024-09-12 | 0.93 | 0.94 | 0.93 | 0.93 | 29.7M |
| 2024-09-11 | 0.93 | 0.94 | 0.92 | 0.93 | 39.0M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.93 | 43.6M |
| 2024-09-09 | 0.94 | 0.94 | 0.92 | 0.93 | 34.9M |
| 2024-09-06 | 0.95 | 0.95 | 0.94 | 0.94 | 33.6M |
| 2024-09-05 | 0.95 | 0.95 | 0.95 | 0.95 | 31.5M |
| 2024-09-04 | 0.95 | 0.95 | 0.94 | 0.95 | 26.3M |
| 2024-09-03 | 0.94 | 0.95 | 0.94 | 0.95 | 46.7M |
| 2024-09-02 | 0.95 | 0.96 | 0.94 | 0.94 | 40.5M |
| 2024-08-30 | 0.93 | 0.97 | 0.93 | 0.96 | 61.8M |
| 2024-08-29 | 0.93 | 0.94 | 0.92 | 0.93 | 47.1M |
| 2024-08-28 | 0.93 | 0.93 | 0.92 | 0.93 | 30.9M |
| 2024-08-27 | 0.94 | 0.94 | 0.93 | 0.93 | 44.9M |
| 2024-08-26 | 0.94 | 0.94 | 0.94 | 0.94 | 27.2M |
| 2024-08-23 | 0.93 | 0.94 | 0.93 | 0.94 | 32.7M |
| 2024-08-22 | 0.94 | 0.94 | 0.93 | 0.94 | 30.9M |
| 2024-08-21 | 0.94 | 0.95 | 0.93 | 0.94 | 35.0M |
| 2024-08-20 | 0.95 | 0.95 | 0.94 | 0.94 | 35.1M |
| 2024-08-19 | 0.95 | 0.96 | 0.95 | 0.95 | 32.7M |
| 2024-08-16 | 0.95 | 0.95 | 0.95 | 0.95 | 40.7M |
| 2024-08-15 | 0.94 | 0.96 | 0.94 | 0.95 | 34.8M |
| 2024-08-14 | 0.95 | 0.95 | 0.94 | 0.94 | 26.1M |
| 2024-08-13 | 0.95 | 0.95 | 0.94 | 0.95 | 27.9M |
| 2024-08-12 | 0.95 | 0.95 | 0.95 | 0.95 | 19.4M |
| 2024-08-09 | 0.96 | 0.96 | 0.95 | 0.95 | 30.7M |
| 2024-08-08 | 0.95 | 0.96 | 0.95 | 0.96 | 23.4M |
| 2024-08-07 | 0.96 | 0.96 | 0.95 | 0.96 | 28.6M |
| 2024-08-06 | 0.96 | 0.97 | 0.95 | 0.96 | 37.5M |
| 2024-08-05 | 0.96 | 0.98 | 0.95 | 0.96 | 71.1M |
| 2024-08-02 | 0.98 | 0.98 | 0.97 | 0.97 | 33.6M |
| 2024-08-01 | 0.99 | 1.00 | 0.98 | 0.98 | 30.3M |
| 2024-07-31 | 0.96 | 0.99 | 0.96 | 0.99 | 39.5M |
| 2024-07-30 | 0.97 | 0.97 | 0.96 | 0.97 | 41.3M |
| 2024-07-29 | 0.99 | 0.99 | 0.97 | 0.97 | 43.7M |
| 2024-07-26 | 0.98 | 0.99 | 0.98 | 0.99 | 42.7M |
| 2024-07-25 | 0.97 | 0.98 | 0.97 | 0.97 | 40.0M |
| 2024-07-24 | 0.99 | 0.99 | 0.97 | 0.98 | 42.9M |
| 2024-07-23 | 1.02 | 1.02 | 0.99 | 0.99 | 52.0M |
| 2024-07-22 | 1.02 | 1.03 | 1.01 | 1.02 | 47.8M |
| 2024-07-19 | 1.02 | 1.03 | 1.01 | 1.02 | 38.7M |
| 2024-07-18 | 1.01 | 1.02 | 1.00 | 1.02 | 49.0M |
| 2024-07-17 | 1.01 | 1.02 | 1.00 | 1.01 | 37.9M |
| 2024-07-16 | 1.00 | 1.01 | 1.00 | 1.01 | 38.7M |
| 2024-07-15 | 1.00 | 1.00 | 1.00 | 1.00 | 26.8M |
| 2024-07-12 | 1.00 | 1.01 | 1.00 | 1.00 | 29.5M |
| 2024-07-11 | 0.99 | 1.01 | 0.99 | 1.00 | 49.2M |
| 2024-07-10 | 0.98 | 0.99 | 0.98 | 0.99 | 35.1M |
| 2024-07-09 | 0.98 | 0.99 | 0.97 | 0.98 | 36.0M |
| 2024-07-08 | 0.98 | 0.98 | 0.97 | 0.98 | 33.2M |
| 2024-07-05 | 0.99 | 0.99 | 0.97 | 0.99 | 58.1M |
| 2024-07-04 | 0.99 | 1.00 | 0.99 | 0.99 | 32.0M |
| 2024-07-03 | 0.99 | 1.00 | 0.99 | 0.99 | 31.0M |
| 2024-07-02 | 1.00 | 1.00 | 0.99 | 0.99 | 29.1M |
| 2024-07-01 | 1.00 | 1.00 | 0.99 | 1.00 | 46.5M |
| 2024-06-28 | 1.01 | 1.01 | 1.00 | 1.00 | 36.6M |
| 2024-06-27 | 1.02 | 1.02 | 1.00 | 1.01 | 39.8M |
| 2024-06-26 | 1.01 | 1.02 | 1.00 | 1.02 | 40.6M |
| 2024-06-25 | 1.01 | 1.01 | 1.00 | 1.01 | 34.0M |
| 2024-06-24 | 1.02 | 1.02 | 1.01 | 1.01 | 34.9M |
| 2024-06-21 | 1.02 | 1.02 | 1.01 | 1.02 | 38.8M |
| 2024-06-20 | 1.03 | 1.03 | 1.02 | 1.02 | 35.4M |
| 2024-06-19 | 1.04 | 1.05 | 1.03 | 1.03 | 25.4M |
| 2024-06-18 | 1.04 | 1.04 | 1.04 | 1.04 | 24.3M |
| 2024-06-17 | 1.03 | 1.04 | 1.03 | 1.04 | 26.4M |
| 2024-06-14 | 1.02 | 1.03 | 1.02 | 1.03 | 41.0M |
| 2024-06-13 | 1.03 | 1.04 | 1.02 | 1.02 | 30.9M |
| 2024-06-12 | 1.03 | 1.04 | 1.03 | 1.03 | 32.9M |
| 2024-06-11 | 1.04 | 1.04 | 1.03 | 1.03 | 36.2M |
| 2024-06-07 | 1.05 | 1.05 | 1.03 | 1.04 | 43.4M |
| 2024-06-06 | 1.06 | 1.06 | 1.05 | 1.05 | 28.6M |
| 2024-06-05 | 1.06 | 1.06 | 1.05 | 1.05 | 33.9M |
| 2024-06-04 | 1.05 | 1.06 | 1.04 | 1.06 | 61.1M |
| 2024-06-03 | 1.04 | 1.05 | 1.03 | 1.05 | 48.5M |
| 2024-05-31 | 1.05 | 1.05 | 1.04 | 1.04 | 33.2M |
| 2024-05-30 | 1.04 | 1.05 | 1.04 | 1.04 | 25.7M |
| 2024-05-29 | 1.04 | 1.05 | 1.04 | 1.05 | 25.0M |
| 2024-05-28 | 1.06 | 1.06 | 1.05 | 1.05 | 30.6M |
| 2024-05-27 | 1.05 | 1.06 | 1.05 | 1.06 | 39.5M |
| 2024-05-24 | 1.06 | 1.07 | 1.05 | 1.05 | 39.9M |
| 2024-05-23 | 1.07 | 1.08 | 1.07 | 1.07 | 41.7M |
| 2024-05-22 | 1.08 | 1.08 | 1.07 | 1.08 | 37.2M |
| 2024-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 88.9M |
| 2024-05-20 | 1.08 | 1.09 | 1.08 | 1.08 | 130.9M |
| 2024-05-17 | 1.07 | 1.08 | 1.07 | 1.08 | 40.9M |
| 2024-05-16 | 1.07 | 1.08 | 1.07 | 1.07 | 37.9M |
| 2024-05-15 | 1.07 | 1.08 | 1.07 | 1.07 | 138.8M |
| 2024-05-14 | 1.07 | 1.08 | 1.07 | 1.07 | 37.0M |
| 2024-05-13 | 1.07 | 1.08 | 1.03 | 1.08 | 48.2M |
| 2024-05-10 | 1.08 | 1.09 | 1.07 | 1.08 | 134.7M |
| 2024-05-09 | 1.08 | 1.09 | 1.07 | 1.08 | 53.5M |
| 2024-05-08 | 1.09 | 1.09 | 1.07 | 1.07 | 43.9M |
| 2024-05-07 | 1.09 | 1.09 | 1.08 | 1.09 | 31.9M |
| 2024-05-06 | 1.07 | 1.09 | 1.07 | 1.09 | 71.4M |
| 2024-04-30 | 1.07 | 1.07 | 1.06 | 1.06 | 34.4M |
| 2024-04-29 | 1.05 | 1.08 | 1.05 | 1.07 | 58.0M |
| 2024-04-26 | 1.03 | 1.05 | 1.03 | 1.05 | 50.1M |
| 2024-04-25 | 1.02 | 1.03 | 1.02 | 1.02 | 40.0M |
| 2024-04-24 | 1.02 | 1.02 | 1.01 | 1.02 | 37.1M |
| 2024-04-23 | 1.03 | 1.03 | 1.02 | 1.02 | 43.4M |
| 2024-04-22 | 1.02 | 1.03 | 1.02 | 1.03 | 52.8M |
| 2024-04-19 | 1.04 | 1.04 | 1.02 | 1.03 | 53.9M |
| 2024-04-18 | 1.03 | 1.05 | 1.03 | 1.04 | 47.6M |
| 2024-04-17 | 1.03 | 1.04 | 1.02 | 1.04 | 42.4M |
| 2024-04-16 | 1.03 | 1.04 | 1.02 | 1.02 | 59.1M |
| 2024-04-15 | 1.02 | 1.04 | 1.02 | 1.04 | 46.1M |
| 2024-04-12 | 1.02 | 1.03 | 1.01 | 1.01 | 47.7M |
| 2024-04-11 | 1.02 | 1.03 | 1.02 | 1.02 | 36.9M |
| 2024-04-10 | 1.04 | 1.04 | 1.02 | 1.02 | 34.6M |
| 2024-04-09 | 1.04 | 1.04 | 1.03 | 1.04 | 40.9M |
| 2024-04-08 | 1.05 | 1.05 | 1.04 | 1.04 | 52.1M |
| 2024-04-03 | 1.06 | 1.06 | 1.05 | 1.06 | 29.0M |
| 2024-04-02 | 1.07 | 1.07 | 1.05 | 1.06 | 89.2M |
| 2024-04-01 | 1.03 | 1.07 | 1.03 | 1.07 | 64.1M |
| 2024-03-29 | 1.03 | 1.04 | 1.03 | 1.03 | 34.7M |
| 2024-03-28 | 1.03 | 1.04 | 1.02 | 1.03 | 31.9M |
| 2024-03-27 | 1.04 | 1.04 | 1.03 | 1.03 | 37.6M |
| 2024-03-26 | 1.04 | 1.05 | 1.03 | 1.04 | 30.3M |
| 2024-03-25 | 1.04 | 1.05 | 1.04 | 1.04 | 26.6M |
| 2024-03-22 | 1.05 | 1.05 | 1.04 | 1.04 | 37.1M |
| 2024-03-21 | 1.05 | 1.06 | 1.05 | 1.05 | 75.6M |
| 2024-03-20 | 1.05 | 1.06 | 1.05 | 1.05 | 40.4M |
| 2024-03-19 | 1.06 | 1.06 | 1.05 | 1.05 | 52.4M |
| 2024-03-18 | 1.05 | 1.06 | 1.05 | 1.06 | 49.4M |
| 2024-03-15 | 1.04 | 1.05 | 1.03 | 1.05 | 45.1M |
| 2024-03-14 | 1.04 | 1.06 | 1.04 | 1.05 | 110.8M |
| 2024-03-13 | 1.05 | 1.06 | 1.05 | 1.05 | 105.8M |
| 2024-03-12 | 1.04 | 1.06 | 1.04 | 1.05 | 132.7M |
| 2024-03-11 | 1.02 | 1.05 | 1.02 | 1.04 | 188.1M |
| 2024-03-08 | 1.01 | 1.02 | 1.00 | 1.02 | 45.9M |
| 2024-03-07 | 1.03 | 1.03 | 1.01 | 1.01 | 57.8M |
| 2024-03-06 | 1.03 | 1.03 | 1.02 | 1.02 | 77.5M |
| 2024-03-05 | 1.01 | 1.03 | 1.01 | 1.03 | 72.2M |
| 2024-03-04 | 1.02 | 1.03 | 1.02 | 1.02 | 92.0M |
| 2024-03-01 | 1.01 | 1.03 | 1.01 | 1.03 | 148.1M |
| 2024-02-29 | 0.98 | 1.02 | 0.98 | 1.01 | 143.8M |
| 2024-02-28 | 1.00 | 1.01 | 0.99 | 0.99 | 170.2M |
| 2024-02-27 | 0.98 | 1.00 | 0.98 | 1.00 | 193.4M |
| 2024-02-26 | 0.99 | 0.99 | 0.98 | 0.98 | 112.4M |
| 2024-02-23 | 0.99 | 0.99 | 0.98 | 0.98 | 90.4M |
| 2024-02-22 | 0.98 | 0.99 | 0.98 | 0.98 | 103.2M |
| 2024-02-21 | 0.97 | 1.00 | 0.96 | 0.98 | 118.0M |
| 2024-02-20 | 0.96 | 0.97 | 0.96 | 0.97 | 67.7M |
| 2024-02-19 | 0.97 | 0.98 | 0.96 | 0.97 | 75.7M |
| 2024-02-08 | 0.96 | 0.97 | 0.96 | 0.96 | 69.3M |
| 2024-02-07 | 0.95 | 0.96 | 0.94 | 0.96 | 88.0M |
| 2024-02-06 | 0.91 | 0.95 | 0.90 | 0.95 | 88.2M |
| 2024-02-05 | 0.89 | 0.92 | 0.87 | 0.91 | 86.5M |
| 2024-02-02 | 0.91 | 0.91 | 0.87 | 0.90 | 76.7M |
| 2024-02-01 | 0.90 | 0.92 | 0.89 | 0.91 | 98.3M |
| 2024-01-31 | 0.91 | 0.91 | 0.90 | 0.90 | 82.4M |
| 2024-01-30 | 0.92 | 0.92 | 0.90 | 0.91 | 71.5M |
| 2024-01-29 | 0.94 | 0.95 | 0.92 | 0.92 | 77.2M |
| 2024-01-26 | 0.94 | 0.95 | 0.94 | 0.94 | 75.1M |
| 2024-01-25 | 0.94 | 0.95 | 0.93 | 0.95 | 92.7M |
| 2024-01-24 | 0.93 | 0.94 | 0.91 | 0.94 | 110.7M |
| 2024-01-23 | 0.92 | 0.93 | 0.91 | 0.93 | 67.9M |
| 2024-01-22 | 0.94 | 0.94 | 0.91 | 0.92 | 77.7M |
| 2024-01-19 | 0.94 | 0.94 | 0.93 | 0.94 | 83.5M |
| 2024-01-18 | 0.93 | 0.94 | 0.91 | 0.94 | 88.4M |
| 2024-01-17 | 0.94 | 0.94 | 0.93 | 0.93 | 69.9M |
| 2024-01-16 | 0.94 | 0.95 | 0.94 | 0.95 | 78.8M |
| 2024-01-15 | 0.94 | 0.95 | 0.94 | 0.94 | 50.7M |
| 2024-01-12 | 0.95 | 0.95 | 0.94 | 0.95 | 69.8M |
| 2024-01-11 | 0.94 | 0.96 | 0.94 | 0.95 | 58.5M |
| 2024-01-10 | 0.94 | 0.95 | 0.94 | 0.94 | 69.5M |
| 2024-01-09 | 0.94 | 0.95 | 0.94 | 0.95 | 124.6M |
| 2024-01-08 | 0.96 | 0.96 | 0.94 | 0.94 | 72.8M |
| 2024-01-05 | 0.96 | 0.97 | 0.95 | 0.96 | 80.3M |
| 2024-01-04 | 0.98 | 0.98 | 0.96 | 0.96 | 89.9M |
| 2024-01-03 | 0.98 | 0.98 | 0.97 | 0.98 | 74.6M |
| 2024-01-02 | 1.00 | 1.00 | 0.98 | 0.99 | 68.8M |