1.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.00 | 1.00 | 0.99 | 0.99 | 131.7M |
| 2024-12-30 | 1.00 | 1.01 | 1.00 | 1.00 | 112.6M |
| 2024-12-27 | 1.00 | 1.01 | 0.99 | 1.01 | 110.8M |
| 2024-12-26 | 1.01 | 1.01 | 0.99 | 1.00 | 108.9M |
| 2024-12-25 | 1.01 | 1.01 | 1.00 | 1.01 | 122.4M |
| 2024-12-24 | 1.00 | 1.01 | 1.00 | 1.01 | 120.9M |
| 2024-12-23 | 0.99 | 1.01 | 0.99 | 1.00 | 147.4M |
| 2024-12-20 | 1.00 | 1.00 | 0.99 | 0.99 | 87.3M |
| 2024-12-19 | 1.01 | 1.01 | 1.00 | 1.00 | 103.0M |
| 2024-12-18 | 1.01 | 1.02 | 1.01 | 1.01 | 104.9M |
| 2024-12-17 | 1.01 | 1.02 | 1.00 | 1.01 | 118.1M |
| 2024-12-16 | 0.99 | 1.01 | 0.99 | 1.01 | 155.3M |
| 2024-12-13 | 1.00 | 1.00 | 0.99 | 0.99 | 114.2M |
| 2024-12-12 | 1.00 | 1.01 | 1.00 | 1.01 | 66.8M |
| 2024-12-11 | 1.00 | 1.00 | 1.00 | 1.00 | 70.3M |
| 2024-12-10 | 1.01 | 1.02 | 1.00 | 1.00 | 161.2M |
| 2024-12-09 | 1.00 | 1.01 | 1.00 | 1.01 | 74.9M |
| 2024-12-06 | 0.99 | 1.00 | 0.99 | 1.00 | 91.0M |
| 2024-12-05 | 0.99 | 1.00 | 0.99 | 0.99 | 57.3M |
| 2024-12-04 | 0.99 | 1.00 | 0.99 | 0.99 | 86.8M |
| 2024-12-03 | 0.98 | 1.00 | 0.98 | 1.00 | 112.7M |
| 2024-12-02 | 0.97 | 0.98 | 0.97 | 0.98 | 77.5M |
| 2024-11-29 | 0.96 | 0.97 | 0.96 | 0.97 | 85.8M |
| 2024-11-28 | 0.97 | 0.97 | 0.96 | 0.97 | 57.5M |
| 2024-11-27 | 0.96 | 0.97 | 0.95 | 0.97 | 80.8M |
| 2024-11-26 | 0.97 | 0.97 | 0.96 | 0.96 | 67.3M |
| 2024-11-25 | 0.98 | 0.98 | 0.96 | 0.97 | 101.2M |
| 2024-11-22 | 1.00 | 1.01 | 0.98 | 0.98 | 105.3M |
| 2024-11-21 | 1.00 | 1.00 | 1.00 | 1.00 | 99.4M |
| 2024-11-20 | 0.99 | 1.00 | 0.99 | 1.00 | 84.4M |
| 2024-11-19 | 1.00 | 1.00 | 0.98 | 0.99 | 89.3M |
| 2024-11-18 | 0.99 | 1.01 | 0.99 | 1.00 | 147.5M |
| 2024-11-15 | 0.99 | 1.00 | 0.98 | 0.99 | 106.7M |
| 2024-11-14 | 1.01 | 1.02 | 0.99 | 1.00 | 129.5M |
| 2024-11-13 | 1.00 | 1.01 | 1.00 | 1.01 | 108.5M |
| 2024-11-12 | 1.02 | 1.02 | 1.00 | 1.01 | 147.7M |
| 2024-11-11 | 1.01 | 1.02 | 1.01 | 1.02 | 139.5M |
| 2024-11-08 | 1.03 | 1.03 | 1.01 | 1.02 | 220.8M |
| 2024-11-07 | 1.00 | 1.02 | 1.00 | 1.02 | 149.7M |
| 2024-11-06 | 1.02 | 1.02 | 1.00 | 1.01 | 136.0M |
| 2024-11-05 | 1.01 | 1.02 | 1.00 | 1.02 | 133.6M |
| 2024-11-04 | 1.01 | 1.01 | 1.00 | 1.01 | 65.5M |
| 2024-11-01 | 1.01 | 1.01 | 0.99 | 1.01 | 95.1M |
| 2024-10-31 | 1.00 | 1.01 | 1.00 | 1.01 | 210.1M |
| 2024-10-30 | 1.00 | 1.00 | 0.99 | 0.99 | 113.0M |
| 2024-10-29 | 1.02 | 1.02 | 1.00 | 1.00 | 137.5M |
| 2024-10-28 | 1.01 | 1.02 | 0.99 | 1.02 | 183.2M |
| 2024-10-25 | 1.00 | 1.01 | 1.00 | 1.00 | 140.9M |
| 2024-10-24 | 1.01 | 1.01 | 1.00 | 1.01 | 124.8M |
| 2024-10-23 | 1.01 | 1.02 | 1.01 | 1.02 | 182.8M |
| 2024-10-22 | 0.99 | 1.01 | 0.99 | 1.01 | 208.9M |
| 2024-10-21 | 1.00 | 1.00 | 0.99 | 0.99 | 142.6M |
| 2024-10-18 | 0.98 | 1.01 | 0.98 | 1.00 | 150.1M |
| 2024-10-17 | 1.00 | 1.01 | 0.98 | 0.99 | 108.5M |
| 2024-10-16 | 0.99 | 1.00 | 0.99 | 1.00 | 115.9M |
| 2024-10-15 | 1.01 | 1.02 | 0.99 | 1.00 | 101.9M |
| 2024-10-14 | 1.01 | 1.02 | 1.00 | 1.02 | 110.5M |
| 2024-10-11 | 1.03 | 1.03 | 1.00 | 1.01 | 136.0M |
| 2024-10-10 | 1.00 | 1.05 | 1.00 | 1.03 | 223.2M |
| 2024-10-09 | 1.04 | 1.05 | 1.00 | 1.00 | 207.0M |
| 2024-10-08 | 1.17 | 1.17 | 1.03 | 1.06 | 298.5M |
| 2024-09-30 | 1.02 | 1.07 | 1.01 | 1.07 | 350.4M |
| 2024-09-27 | 0.98 | 1.02 | 0.97 | 1.01 | 206.4M |
| 2024-09-26 | 0.97 | 0.98 | 0.96 | 0.98 | 148.8M |
| 2024-09-25 | 0.97 | 0.99 | 0.97 | 0.97 | 151.8M |
| 2024-09-24 | 0.94 | 0.97 | 0.93 | 0.97 | 111.2M |
| 2024-09-23 | 0.92 | 0.94 | 0.92 | 0.94 | 77.9M |
| 2024-09-20 | 0.92 | 0.92 | 0.91 | 0.92 | 66.7M |
| 2024-09-19 | 0.92 | 0.92 | 0.91 | 0.92 | 96.6M |
| 2024-09-18 | 0.91 | 0.92 | 0.91 | 0.92 | 55.6M |
| 2024-09-13 | 0.92 | 0.92 | 0.91 | 0.92 | 48.8M |
| 2024-09-12 | 0.91 | 0.92 | 0.91 | 0.91 | 68.4M |
| 2024-09-11 | 0.93 | 0.94 | 0.91 | 0.91 | 96.3M |
| 2024-09-10 | 0.94 | 0.95 | 0.93 | 0.94 | 88.7M |
| 2024-09-09 | 0.95 | 0.95 | 0.94 | 0.94 | 68.7M |
| 2024-09-06 | 0.96 | 0.97 | 0.95 | 0.95 | 61.9M |
| 2024-09-05 | 0.96 | 0.97 | 0.95 | 0.96 | 89.8M |
| 2024-09-04 | 0.96 | 0.97 | 0.96 | 0.96 | 106.7M |
| 2024-09-03 | 0.98 | 0.99 | 0.96 | 0.97 | 86.5M |
| 2024-09-02 | 0.99 | 0.99 | 0.98 | 0.98 | 126.1M |
| 2024-08-30 | 0.99 | 0.99 | 0.98 | 0.99 | 103.4M |
| 2024-08-29 | 1.00 | 1.00 | 0.99 | 0.99 | 64.5M |
| 2024-08-28 | 0.99 | 1.01 | 0.99 | 1.00 | 71.8M |
| 2024-08-27 | 1.00 | 1.00 | 0.99 | 0.99 | 70.5M |
| 2024-08-26 | 1.00 | 1.00 | 0.99 | 1.00 | 62.0M |
| 2024-08-23 | 1.01 | 1.01 | 1.00 | 1.00 | 79.4M |
| 2024-08-22 | 1.00 | 1.02 | 1.00 | 1.01 | 67.9M |
| 2024-08-21 | 1.01 | 1.01 | 1.00 | 1.00 | 54.9M |
| 2024-08-20 | 1.02 | 1.03 | 1.00 | 1.01 | 66.6M |
| 2024-08-19 | 1.02 | 1.03 | 1.02 | 1.02 | 52.7M |
| 2024-08-16 | 1.03 | 1.03 | 1.01 | 1.02 | 77.4M |
| 2024-08-15 | 1.02 | 1.03 | 1.01 | 1.03 | 158.0M |
| 2024-08-14 | 1.01 | 1.03 | 1.00 | 1.02 | 84.4M |
| 2024-08-13 | 1.00 | 1.01 | 1.00 | 1.01 | 58.1M |
| 2024-08-12 | 1.01 | 1.02 | 1.00 | 1.01 | 53.7M |
| 2024-08-09 | 1.01 | 1.02 | 1.01 | 1.01 | 69.2M |
| 2024-08-08 | 1.02 | 1.02 | 1.01 | 1.01 | 72.6M |
| 2024-08-07 | 1.01 | 1.03 | 1.01 | 1.02 | 116.7M |
| 2024-08-06 | 1.00 | 1.02 | 1.00 | 1.01 | 104.8M |
| 2024-08-05 | 1.02 | 1.02 | 1.00 | 1.01 | 120.4M |
| 2024-08-02 | 1.03 | 1.03 | 1.02 | 1.02 | 84.1M |
| 2024-08-01 | 1.03 | 1.04 | 1.03 | 1.03 | 81.1M |
| 2024-07-31 | 1.04 | 1.04 | 1.02 | 1.03 | 125.6M |
| 2024-07-30 | 1.05 | 1.06 | 1.04 | 1.04 | 68.8M |
| 2024-07-29 | 1.05 | 1.06 | 1.05 | 1.06 | 73.6M |
| 2024-07-26 | 1.06 | 1.06 | 1.04 | 1.05 | 97.2M |
| 2024-07-25 | 1.06 | 1.06 | 1.05 | 1.06 | 82.2M |
| 2024-07-24 | 1.04 | 1.07 | 1.04 | 1.06 | 140.6M |
| 2024-07-23 | 1.05 | 1.05 | 1.04 | 1.04 | 79.4M |
| 2024-07-22 | 1.06 | 1.06 | 1.04 | 1.05 | 80.9M |
| 2024-07-19 | 1.06 | 1.06 | 1.05 | 1.06 | 89.5M |
| 2024-07-18 | 1.04 | 1.06 | 1.03 | 1.06 | 99.4M |
| 2024-07-17 | 1.06 | 1.06 | 1.04 | 1.04 | 105.5M |
| 2024-07-16 | 1.05 | 1.06 | 1.05 | 1.06 | 64.1M |
| 2024-07-15 | 1.05 | 1.06 | 1.03 | 1.06 | 98.3M |
| 2024-07-12 | 1.06 | 1.07 | 1.05 | 1.05 | 135.2M |
| 2024-07-11 | 1.06 | 1.06 | 1.04 | 1.06 | 167.0M |
| 2024-07-10 | 1.08 | 1.08 | 1.05 | 1.06 | 226.6M |
| 2024-07-09 | 1.07 | 1.08 | 1.06 | 1.08 | 115.3M |
| 2024-07-08 | 1.05 | 1.07 | 1.05 | 1.07 | 118.0M |
| 2024-07-05 | 1.06 | 1.06 | 1.04 | 1.05 | 105.2M |
| 2024-07-04 | 1.06 | 1.07 | 1.06 | 1.06 | 105.3M |
| 2024-07-03 | 1.07 | 1.07 | 1.06 | 1.06 | 205.9M |
| 2024-07-02 | 1.07 | 1.07 | 1.06 | 1.07 | 110.0M |
| 2024-07-01 | 1.05 | 1.07 | 1.04 | 1.07 | 134.6M |
| 2024-06-28 | 1.02 | 1.05 | 1.01 | 1.04 | 166.1M |
| 2024-06-27 | 1.02 | 1.03 | 1.02 | 1.02 | 82.0M |
| 2024-06-26 | 1.02 | 1.03 | 1.01 | 1.03 | 101.0M |
| 2024-06-25 | 1.03 | 1.03 | 1.01 | 1.02 | 101.2M |
| 2024-06-24 | 1.02 | 1.04 | 1.02 | 1.03 | 118.5M |
| 2024-06-21 | 1.02 | 1.03 | 1.02 | 1.03 | 163.2M |
| 2024-06-20 | 1.02 | 1.03 | 1.02 | 1.02 | 115.7M |
| 2024-06-19 | 1.03 | 1.03 | 1.02 | 1.03 | 108.5M |
| 2024-06-18 | 1.03 | 1.03 | 1.02 | 1.03 | 216.7M |
| 2024-06-17 | 1.04 | 1.05 | 1.03 | 1.03 | 146.0M |
| 2024-06-14 | 1.06 | 1.06 | 1.03 | 1.04 | 192.9M |
| 2024-06-13 | 1.06 | 1.07 | 1.05 | 1.06 | 131.5M |
| 2024-06-12 | 1.04 | 1.06 | 1.04 | 1.06 | 138.2M |
| 2024-06-11 | 1.06 | 1.06 | 1.04 | 1.05 | 153.4M |
| 2024-06-07 | 1.04 | 1.06 | 1.04 | 1.06 | 128.8M |
| 2024-06-06 | 1.04 | 1.05 | 1.03 | 1.04 | 160.5M |
| 2024-06-05 | 1.04 | 1.05 | 1.03 | 1.03 | 139.3M |
| 2024-06-04 | 1.03 | 1.04 | 1.02 | 1.04 | 157.9M |
| 2024-06-03 | 1.02 | 1.03 | 1.02 | 1.03 | 123.4M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.02 | 98.4M |
| 2024-05-30 | 1.04 | 1.04 | 1.02 | 1.02 | 187.9M |
| 2024-05-29 | 1.04 | 1.04 | 1.02 | 1.04 | 221.4M |
| 2024-05-28 | 1.02 | 1.05 | 1.02 | 1.04 | 235.1M |
| 2024-05-27 | 1.01 | 1.03 | 1.01 | 1.03 | 313.2M |
| 2024-05-24 | 0.99 | 1.02 | 0.99 | 1.01 | 376.9M |
| 2024-05-23 | 1.00 | 1.00 | 0.98 | 0.99 | 123.9M |
| 2024-05-22 | 1.00 | 1.01 | 1.00 | 1.00 | 116.3M |
| 2024-05-21 | 1.00 | 1.00 | 0.99 | 1.00 | 79.6M |
| 2024-05-20 | 0.99 | 1.00 | 0.99 | 1.00 | 205.4M |
| 2024-05-17 | 0.99 | 0.99 | 0.98 | 0.99 | 114.3M |
| 2024-05-16 | 1.00 | 1.00 | 0.98 | 0.99 | 151.6M |
| 2024-05-15 | 1.01 | 1.02 | 0.99 | 1.00 | 206.6M |
| 2024-05-14 | 1.01 | 1.02 | 1.00 | 1.02 | 188.1M |
| 2024-05-13 | 1.00 | 1.02 | 1.00 | 1.02 | 311.6M |
| 2024-05-10 | 0.99 | 1.00 | 0.99 | 1.00 | 240.7M |
| 2024-05-09 | 0.98 | 0.99 | 0.98 | 0.99 | 120.3M |
| 2024-05-08 | 0.99 | 0.99 | 0.98 | 0.98 | 86.9M |
| 2024-05-07 | 1.00 | 1.00 | 0.98 | 0.99 | 214.2M |
| 2024-05-06 | 0.99 | 1.00 | 0.98 | 1.00 | 238.5M |
| 2024-04-30 | 0.98 | 0.99 | 0.97 | 0.99 | 154.5M |
| 2024-04-29 | 0.98 | 0.98 | 0.97 | 0.98 | 145.2M |
| 2024-04-26 | 0.98 | 0.98 | 0.97 | 0.98 | 101.9M |
| 2024-04-25 | 0.98 | 0.98 | 0.98 | 0.98 | 63.6M |
| 2024-04-24 | 0.97 | 0.99 | 0.97 | 0.98 | 136.9M |
| 2024-04-23 | 0.99 | 0.99 | 0.97 | 0.97 | 185.9M |
| 2024-04-22 | 0.99 | 1.00 | 0.98 | 0.99 | 139.7M |
| 2024-04-19 | 0.99 | 1.00 | 0.99 | 0.99 | 194.6M |
| 2024-04-18 | 1.01 | 1.02 | 0.99 | 1.00 | 194.2M |
| 2024-04-17 | 1.00 | 1.02 | 0.99 | 1.02 | 112.8M |
| 2024-04-16 | 1.01 | 1.02 | 0.99 | 1.00 | 134.5M |
| 2024-04-15 | 1.00 | 1.02 | 0.99 | 1.01 | 117.2M |
| 2024-04-12 | 1.01 | 1.01 | 1.00 | 1.00 | 129.5M |
| 2024-04-11 | 1.00 | 1.01 | 0.99 | 1.01 | 170.6M |
| 2024-04-10 | 0.99 | 1.01 | 0.99 | 1.00 | 174.3M |
| 2024-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | 146.8M |
| 2024-04-08 | 0.97 | 1.00 | 0.97 | 1.00 | 187.5M |
| 2024-04-03 | 0.97 | 0.97 | 0.96 | 0.97 | 118.2M |
| 2024-04-02 | 0.97 | 0.98 | 0.96 | 0.97 | 90.2M |
| 2024-04-01 | 0.97 | 0.98 | 0.96 | 0.97 | 118.6M |
| 2024-03-29 | 0.96 | 0.97 | 0.95 | 0.97 | 154.2M |
| 2024-03-28 | 0.95 | 0.96 | 0.94 | 0.96 | 158.9M |
| 2024-03-27 | 0.96 | 0.96 | 0.95 | 0.95 | 104.0M |
| 2024-03-26 | 0.95 | 0.96 | 0.95 | 0.96 | 93.9M |
| 2024-03-25 | 0.94 | 0.96 | 0.94 | 0.95 | 77.2M |
| 2024-03-22 | 0.95 | 0.96 | 0.94 | 0.95 | 74.4M |
| 2024-03-21 | 0.96 | 0.96 | 0.95 | 0.95 | 61.3M |
| 2024-03-20 | 0.95 | 0.96 | 0.94 | 0.96 | 74.0M |
| 2024-03-19 | 0.96 | 0.97 | 0.95 | 0.95 | 92.7M |
| 2024-03-18 | 0.96 | 0.97 | 0.95 | 0.96 | 84.4M |
| 2024-03-15 | 0.95 | 0.96 | 0.94 | 0.96 | 92.8M |
| 2024-03-14 | 0.95 | 0.95 | 0.94 | 0.95 | 69.3M |
| 2024-03-13 | 0.94 | 0.95 | 0.94 | 0.95 | 146.8M |
| 2024-03-12 | 0.97 | 0.97 | 0.94 | 0.94 | 187.6M |
| 2024-03-11 | 0.98 | 0.99 | 0.96 | 0.97 | 108.1M |
| 2024-03-08 | 0.97 | 0.98 | 0.96 | 0.98 | 115.4M |
| 2024-03-07 | 0.96 | 0.97 | 0.95 | 0.96 | 120.0M |
| 2024-03-06 | 0.95 | 0.96 | 0.95 | 0.96 | 105.6M |
| 2024-03-05 | 0.94 | 0.95 | 0.94 | 0.95 | 155.9M |
| 2024-03-04 | 0.92 | 0.95 | 0.92 | 0.94 | 167.7M |
| 2024-03-01 | 0.93 | 0.93 | 0.92 | 0.92 | 68.6M |
| 2024-02-29 | 0.92 | 0.93 | 0.91 | 0.93 | 85.8M |
| 2024-02-28 | 0.92 | 0.93 | 0.92 | 0.92 | 172.4M |
| 2024-02-27 | 0.91 | 0.92 | 0.91 | 0.92 | 67.8M |
| 2024-02-26 | 0.93 | 0.93 | 0.91 | 0.91 | 156.1M |
| 2024-02-23 | 0.93 | 0.94 | 0.93 | 0.94 | 50.0M |
| 2024-02-22 | 0.92 | 0.93 | 0.92 | 0.93 | 55.5M |
| 2024-02-21 | 0.93 | 0.93 | 0.92 | 0.92 | 76.9M |
| 2024-02-20 | 0.92 | 0.94 | 0.92 | 0.93 | 74.9M |
| 2024-02-19 | 0.90 | 0.93 | 0.90 | 0.92 | 91.0M |
| 2024-02-08 | 0.90 | 0.91 | 0.89 | 0.90 | 73.1M |
| 2024-02-07 | 0.89 | 0.90 | 0.88 | 0.90 | 122.1M |
| 2024-02-06 | 0.87 | 0.89 | 0.86 | 0.89 | 62.2M |
| 2024-02-05 | 0.87 | 0.88 | 0.85 | 0.87 | 186.9M |
| 2024-02-02 | 0.88 | 0.89 | 0.86 | 0.87 | 88.3M |
| 2024-02-01 | 0.89 | 0.89 | 0.88 | 0.88 | 76.4M |
| 2024-01-31 | 0.89 | 0.90 | 0.89 | 0.89 | 192.3M |
| 2024-01-30 | 0.90 | 0.91 | 0.89 | 0.90 | 46.8M |
| 2024-01-29 | 0.90 | 0.91 | 0.90 | 0.90 | 87.9M |
| 2024-01-26 | 0.89 | 0.90 | 0.89 | 0.90 | 58.5M |
| 2024-01-25 | 0.86 | 0.89 | 0.86 | 0.89 | 69.1M |
| 2024-01-24 | 0.85 | 0.87 | 0.84 | 0.87 | 63.0M |
| 2024-01-23 | 0.84 | 0.85 | 0.82 | 0.84 | 101.2M |
| 2024-01-22 | 0.86 | 0.86 | 0.83 | 0.84 | 87.6M |
| 2024-01-19 | 0.86 | 0.87 | 0.86 | 0.86 | 62.0M |
| 2024-01-18 | 0.88 | 0.88 | 0.84 | 0.87 | 106.1M |
| 2024-01-17 | 0.89 | 0.89 | 0.87 | 0.88 | 50.7M |
| 2024-01-16 | 0.89 | 0.89 | 0.88 | 0.89 | 72.9M |
| 2024-01-15 | 0.89 | 0.90 | 0.89 | 0.89 | 51.2M |
| 2024-01-12 | 0.88 | 0.89 | 0.88 | 0.89 | 106.5M |
| 2024-01-11 | 0.88 | 0.89 | 0.88 | 0.88 | 51.3M |
| 2024-01-10 | 0.89 | 0.89 | 0.88 | 0.89 | 61.2M |
| 2024-01-09 | 0.89 | 0.89 | 0.88 | 0.89 | 167.4M |
| 2024-01-08 | 0.89 | 0.90 | 0.88 | 0.89 | 68.0M |
| 2024-01-05 | 0.90 | 0.91 | 0.89 | 0.89 | 105.7M |
| 2024-01-04 | 0.90 | 0.90 | 0.89 | 0.90 | 114.1M |
| 2024-01-03 | 0.88 | 0.90 | 0.88 | 0.90 | 162.4M |
| 2024-01-02 | 0.87 | 0.89 | 0.87 | 0.89 | 142.5M |