1.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 0.98 | 0.99 | 0.98 | 0.99 | 73.5M |
| 2023-12-28 | 0.96 | 0.99 | 0.96 | 0.98 | 55.9M |
| 2023-12-27 | 0.96 | 0.97 | 0.95 | 0.96 | 45.3M |
| 2023-12-26 | 0.97 | 0.97 | 0.96 | 0.96 | 43.3M |
| 2023-12-25 | 0.97 | 0.97 | 0.96 | 0.96 | 65.0M |
| 2023-12-22 | 0.97 | 0.98 | 0.96 | 0.97 | 79.8M |
| 2023-12-21 | 0.96 | 0.97 | 0.96 | 0.97 | 61.6M |
| 2023-12-20 | 0.97 | 0.98 | 0.96 | 0.96 | 34.7M |
| 2023-12-19 | 0.97 | 0.97 | 0.96 | 0.97 | 50.4M |
| 2023-12-18 | 0.98 | 0.99 | 0.97 | 0.97 | 57.0M |
| 2023-12-15 | 0.99 | 0.99 | 0.98 | 0.99 | 37.4M |
| 2023-12-14 | 0.99 | 0.99 | 0.98 | 0.99 | 59.6M |
| 2023-12-13 | 0.99 | 1.00 | 0.99 | 0.99 | 53.5M |
| 2023-12-12 | 0.99 | 1.00 | 0.98 | 1.00 | 48.5M |
| 2023-12-11 | 0.98 | 0.99 | 0.97 | 0.99 | 56.9M |
| 2023-12-08 | 0.99 | 0.99 | 0.98 | 0.98 | 87.3M |
| 2023-12-07 | 0.99 | 0.99 | 0.98 | 0.99 | 34.2M |
| 2023-12-06 | 0.99 | 1.00 | 0.99 | 0.99 | 64.3M |
| 2023-12-05 | 1.01 | 1.01 | 0.99 | 0.99 | 59.2M |
| 2023-12-04 | 1.01 | 1.02 | 1.01 | 1.01 | 53.3M |
| 2023-12-01 | 1.00 | 1.01 | 1.00 | 1.01 | 51.0M |
| 2023-11-30 | 1.00 | 1.01 | 1.00 | 1.00 | 43.7M |
| 2023-11-29 | 1.01 | 1.01 | 1.00 | 1.00 | 80.8M |
| 2023-11-28 | 1.01 | 1.02 | 1.01 | 1.01 | 38.3M |
| 2023-11-27 | 1.02 | 1.02 | 1.01 | 1.01 | 100.6M |
| 2023-11-24 | 1.03 | 1.04 | 1.02 | 1.03 | 62.9M |
| 2023-11-23 | 1.03 | 1.04 | 1.02 | 1.03 | 106.8M |
| 2023-11-22 | 1.04 | 1.04 | 1.03 | 1.03 | 101.9M |
| 2023-11-21 | 1.03 | 1.05 | 1.03 | 1.04 | 70.2M |
| 2023-11-20 | 1.03 | 1.04 | 1.03 | 1.03 | 53.1M |
| 2023-11-17 | 1.03 | 1.03 | 1.02 | 1.03 | 50.2M |
| 2023-11-16 | 1.04 | 1.04 | 1.03 | 1.03 | 58.5M |
| 2023-11-15 | 1.05 | 1.05 | 1.04 | 1.04 | 77.8M |
| 2023-11-14 | 1.04 | 1.05 | 1.03 | 1.04 | 63.2M |
| 2023-11-13 | 1.03 | 1.04 | 1.02 | 1.04 | 59.4M |
| 2023-11-10 | 1.03 | 1.04 | 1.02 | 1.03 | 73.4M |
| 2023-11-09 | 1.03 | 1.05 | 1.03 | 1.04 | 72.9M |
| 2023-11-08 | 1.04 | 1.04 | 1.03 | 1.03 | 113.1M |
| 2023-11-07 | 1.04 | 1.04 | 1.03 | 1.04 | 65.4M |
| 2023-11-06 | 1.03 | 1.05 | 1.03 | 1.04 | 107.4M |
| 2023-11-03 | 1.03 | 1.03 | 1.03 | 1.03 | 69.6M |
| 2023-11-02 | 1.03 | 1.04 | 1.03 | 1.03 | 43.2M |
| 2023-11-01 | 1.04 | 1.04 | 1.03 | 1.03 | 72.5M |
| 2023-10-31 | 1.05 | 1.05 | 1.04 | 1.04 | 66.2M |
| 2023-10-30 | 1.05 | 1.05 | 1.04 | 1.05 | 116.0M |
| 2023-10-27 | 1.04 | 1.06 | 1.04 | 1.06 | 82.6M |
| 2023-10-26 | 1.04 | 1.05 | 1.04 | 1.05 | 78.8M |
| 2023-10-25 | 1.08 | 1.08 | 1.05 | 1.06 | 133.0M |
| 2023-10-24 | 1.02 | 1.03 | 1.01 | 1.03 | 74.2M |
| 2023-10-23 | 1.04 | 1.04 | 1.01 | 1.02 | 165.6M |
| 2023-10-20 | 1.04 | 1.05 | 1.04 | 1.04 | 120.8M |
| 2023-10-19 | 1.06 | 1.06 | 1.04 | 1.05 | 80.1M |
| 2023-10-18 | 1.08 | 1.08 | 1.06 | 1.06 | 51.3M |
| 2023-10-17 | 1.08 | 1.08 | 1.07 | 1.08 | 45.6M |
| 2023-10-16 | 1.08 | 1.08 | 1.07 | 1.07 | 83.0M |
| 2023-10-13 | 1.09 | 1.09 | 1.08 | 1.08 | 43.6M |
| 2023-10-12 | 1.09 | 1.10 | 1.09 | 1.10 | 87.1M |
| 2023-10-11 | 1.08 | 1.09 | 1.08 | 1.08 | 70.0M |
| 2023-10-10 | 1.13 | 1.13 | 1.08 | 1.08 | 123.9M |
| 2023-10-09 | 1.13 | 1.13 | 1.12 | 1.12 | 82.1M |
| 2023-09-28 | 1.13 | 1.13 | 1.13 | 1.13 | 75.9M |
| 2023-09-27 | 1.11 | 1.13 | 1.11 | 1.13 | 122.2M |
| 2023-09-26 | 1.12 | 1.12 | 1.11 | 1.11 | 56.1M |
| 2023-09-25 | 1.13 | 1.13 | 1.12 | 1.12 | 48.7M |
| 2023-09-22 | 1.11 | 1.14 | 1.11 | 1.13 | 85.7M |
| 2023-09-21 | 1.12 | 1.13 | 1.11 | 1.11 | 61.4M |
| 2023-09-20 | 1.13 | 1.13 | 1.12 | 1.12 | 63.3M |
| 2023-09-19 | 1.13 | 1.14 | 1.13 | 1.13 | 55.6M |
| 2023-09-18 | 1.13 | 1.13 | 1.12 | 1.13 | 65.2M |
| 2023-09-15 | 1.14 | 1.15 | 1.12 | 1.13 | 95.4M |
| 2023-09-14 | 1.14 | 1.15 | 1.13 | 1.14 | 105.6M |
| 2023-09-13 | 1.14 | 1.15 | 1.13 | 1.14 | 97.6M |
| 2023-09-12 | 1.14 | 1.15 | 1.14 | 1.14 | 61.0M |
| 2023-09-11 | 1.14 | 1.15 | 1.13 | 1.14 | 69.6M |
| 2023-09-08 | 1.13 | 1.14 | 1.13 | 1.14 | 83.2M |
| 2023-09-07 | 1.15 | 1.15 | 1.13 | 1.14 | 68.1M |
| 2023-09-06 | 1.15 | 1.15 | 1.14 | 1.15 | 172.6M |
| 2023-09-05 | 1.17 | 1.17 | 1.15 | 1.16 | 91.7M |
| 2023-09-04 | 1.16 | 1.18 | 1.16 | 1.17 | 100.5M |
| 2023-09-01 | 1.15 | 1.16 | 1.15 | 1.16 | 111.2M |
| 2023-08-31 | 1.15 | 1.16 | 1.14 | 1.15 | 139.0M |
| 2023-08-30 | 1.17 | 1.17 | 1.14 | 1.15 | 179.4M |
| 2023-08-29 | 1.15 | 1.17 | 1.15 | 1.17 | 144.4M |
| 2023-08-28 | 1.19 | 1.20 | 1.15 | 1.15 | 158.1M |
| 2023-08-25 | 1.13 | 1.15 | 1.13 | 1.14 | 121.4M |
| 2023-08-24 | 1.20 | 1.21 | 1.14 | 1.14 | 386.7M |
| 2023-08-23 | 1.22 | 1.23 | 1.20 | 1.20 | 173.8M |
| 2023-08-22 | 1.21 | 1.23 | 1.21 | 1.23 | 120.7M |
| 2023-08-21 | 1.22 | 1.23 | 1.21 | 1.21 | 121.4M |
| 2023-08-18 | 1.24 | 1.25 | 1.21 | 1.22 | 95.2M |
| 2023-08-17 | 1.22 | 1.24 | 1.22 | 1.24 | 91.6M |
| 2023-08-16 | 1.24 | 1.25 | 1.23 | 1.23 | 115.7M |
| 2023-08-15 | 1.24 | 1.25 | 1.23 | 1.24 | 98.0M |
| 2023-08-14 | 1.21 | 1.25 | 1.21 | 1.25 | 99.6M |
| 2023-08-11 | 1.26 | 1.27 | 1.23 | 1.23 | 74.2M |
| 2023-08-10 | 1.26 | 1.27 | 1.25 | 1.26 | 69.6M |
| 2023-08-09 | 1.26 | 1.27 | 1.26 | 1.26 | 150.7M |
| 2023-08-08 | 1.26 | 1.27 | 1.26 | 1.26 | 148.0M |
| 2023-08-07 | 1.28 | 1.28 | 1.26 | 1.27 | 124.9M |
| 2023-08-04 | 1.29 | 1.30 | 1.28 | 1.28 | 111.1M |
| 2023-08-03 | 1.27 | 1.29 | 1.27 | 1.28 | 152.6M |
| 2023-08-02 | 1.29 | 1.30 | 1.27 | 1.28 | 171.4M |
| 2023-08-01 | 1.28 | 1.30 | 1.28 | 1.29 | 148.6M |
| 2023-07-31 | 1.26 | 1.30 | 1.26 | 1.29 | 149.2M |
| 2023-07-28 | 1.23 | 1.26 | 1.22 | 1.26 | 246.0M |
| 2023-07-27 | 1.24 | 1.25 | 1.23 | 1.24 | 120.5M |
| 2023-07-26 | 1.24 | 1.25 | 1.24 | 1.24 | 97.8M |
| 2023-07-25 | 1.23 | 1.25 | 1.22 | 1.25 | 145.0M |
| 2023-07-24 | 1.21 | 1.22 | 1.20 | 1.22 | 85.4M |
| 2023-07-21 | 1.20 | 1.21 | 1.20 | 1.21 | 85.1M |
| 2023-07-20 | 1.23 | 1.23 | 1.21 | 1.21 | 79.2M |
| 2023-07-19 | 1.22 | 1.22 | 1.21 | 1.22 | 74.9M |
| 2023-07-18 | 1.22 | 1.23 | 1.22 | 1.22 | 105.9M |
| 2023-07-17 | 1.22 | 1.23 | 1.21 | 1.23 | 107.1M |
| 2023-07-14 | 1.22 | 1.23 | 1.22 | 1.23 | 84.9M |
| 2023-07-13 | 1.21 | 1.23 | 1.21 | 1.22 | 135.1M |
| 2023-07-12 | 1.23 | 1.23 | 1.20 | 1.20 | 180.7M |
| 2023-07-11 | 1.23 | 1.24 | 1.22 | 1.23 | 92.7M |
| 2023-07-10 | 1.22 | 1.23 | 1.22 | 1.23 | 97.6M |
| 2023-07-07 | 1.22 | 1.23 | 1.21 | 1.22 | 81.6M |
| 2023-07-06 | 1.22 | 1.23 | 1.22 | 1.22 | 109.9M |
| 2023-07-05 | 1.23 | 1.25 | 1.23 | 1.23 | 122.3M |
| 2023-07-04 | 1.23 | 1.24 | 1.22 | 1.23 | 150.2M |
| 2023-07-03 | 1.22 | 1.24 | 1.22 | 1.24 | 143.0M |
| 2023-06-30 | 1.20 | 1.22 | 1.20 | 1.21 | 109.2M |
| 2023-06-29 | 1.20 | 1.21 | 1.20 | 1.21 | 159.7M |
| 2023-06-28 | 1.20 | 1.21 | 1.19 | 1.20 | 146.5M |
| 2023-06-27 | 1.16 | 1.21 | 1.16 | 1.21 | 389.5M |
| 2023-06-26 | 1.19 | 1.19 | 1.16 | 1.16 | 153.0M |
| 2023-06-21 | 1.20 | 1.21 | 1.19 | 1.21 | 246.1M |
| 2023-06-20 | 1.22 | 1.22 | 1.20 | 1.21 | 154.0M |
| 2023-06-19 | 1.24 | 1.25 | 1.22 | 1.22 | 164.1M |
| 2023-06-16 | 1.22 | 1.25 | 1.21 | 1.25 | 262.7M |
| 2023-06-15 | 1.20 | 1.21 | 1.20 | 1.21 | 190.6M |
| 2023-06-14 | 1.21 | 1.22 | 1.20 | 1.20 | 151.8M |
| 2023-06-13 | 1.21 | 1.22 | 1.20 | 1.21 | 168.0M |
| 2023-06-12 | 1.23 | 1.23 | 1.21 | 1.22 | 126.9M |
| 2023-06-09 | 1.23 | 1.24 | 1.22 | 1.23 | 102.3M |
| 2023-06-08 | 1.21 | 1.23 | 1.20 | 1.23 | 181.9M |
| 2023-06-07 | 1.21 | 1.22 | 1.20 | 1.21 | 149.3M |
| 2023-06-06 | 1.22 | 1.23 | 1.21 | 1.21 | 155.5M |
| 2023-06-05 | 1.24 | 1.24 | 1.22 | 1.22 | 147.4M |
| 2023-06-02 | 1.24 | 1.24 | 1.23 | 1.23 | 155.0M |
| 2023-06-01 | 1.23 | 1.25 | 1.22 | 1.24 | 185.5M |
| 2023-05-31 | 1.23 | 1.24 | 1.22 | 1.24 | 154.5M |
| 2023-05-30 | 1.21 | 1.24 | 1.20 | 1.23 | 363.8M |
| 2023-05-29 | 1.20 | 1.22 | 1.20 | 1.21 | 163.6M |
| 2023-05-26 | 1.20 | 1.20 | 1.19 | 1.20 | 154.1M |
| 2023-05-25 | 1.19 | 1.20 | 1.18 | 1.19 | 247.3M |
| 2023-05-24 | 1.21 | 1.21 | 1.19 | 1.20 | 147.2M |
| 2023-05-23 | 1.24 | 1.25 | 1.21 | 1.22 | 203.9M |
| 2023-05-22 | 1.24 | 1.25 | 1.24 | 1.24 | 178.2M |
| 2023-05-19 | 1.27 | 1.27 | 1.24 | 1.25 | 214.7M |
| 2023-05-18 | 1.27 | 1.28 | 1.26 | 1.27 | 144.7M |
| 2023-05-17 | 1.26 | 1.27 | 1.25 | 1.27 | 281.2M |
| 2023-05-16 | 1.29 | 1.29 | 1.26 | 1.26 | 156.2M |
| 2023-05-15 | 1.28 | 1.29 | 1.26 | 1.29 | 323.8M |
| 2023-05-12 | 1.33 | 1.34 | 1.29 | 1.29 | 562.9M |
| 2023-05-11 | 1.34 | 1.34 | 1.32 | 1.33 | 173.1M |
| 2023-05-10 | 1.35 | 1.37 | 1.33 | 1.34 | 484.1M |
| 2023-05-09 | 1.41 | 1.42 | 1.36 | 1.36 | 277.5M |
| 2023-05-08 | 1.39 | 1.42 | 1.38 | 1.40 | 357.0M |
| 2023-05-05 | 1.39 | 1.42 | 1.37 | 1.39 | 213.3M |
| 2023-05-04 | 1.37 | 1.41 | 1.35 | 1.39 | 338.7M |
| 2023-04-28 | 1.33 | 1.37 | 1.31 | 1.37 | 236.7M |
| 2023-04-27 | 1.29 | 1.34 | 1.29 | 1.32 | 314.0M |
| 2023-04-26 | 1.31 | 1.32 | 1.28 | 1.29 | 258.3M |
| 2023-04-25 | 1.33 | 1.34 | 1.30 | 1.32 | 205.7M |
| 2023-04-24 | 1.34 | 1.35 | 1.32 | 1.33 | 254.7M |
| 2023-04-21 | 1.36 | 1.37 | 1.33 | 1.33 | 257.4M |
| 2023-04-20 | 1.32 | 1.36 | 1.32 | 1.36 | 250.9M |
| 2023-04-19 | 1.35 | 1.36 | 1.33 | 1.33 | 190.0M |
| 2023-04-18 | 1.35 | 1.36 | 1.33 | 1.35 | 180.8M |
| 2023-04-17 | 1.33 | 1.37 | 1.32 | 1.35 | 303.6M |
| 2023-04-14 | 1.30 | 1.34 | 1.29 | 1.33 | 417.4M |
| 2023-04-13 | 1.29 | 1.31 | 1.29 | 1.30 | 175.2M |
| 2023-04-12 | 1.28 | 1.30 | 1.26 | 1.30 | 268.8M |
| 2023-04-11 | 1.27 | 1.28 | 1.25 | 1.28 | 137.2M |
| 2023-04-10 | 1.26 | 1.29 | 1.26 | 1.27 | 263.3M |
| 2023-04-07 | 1.27 | 1.28 | 1.25 | 1.26 | 367.0M |
| 2023-04-06 | 1.28 | 1.29 | 1.26 | 1.28 | 350.9M |
| 2023-04-04 | 1.22 | 1.28 | 1.21 | 1.28 | 316.2M |
| 2023-04-03 | 1.20 | 1.22 | 1.20 | 1.22 | 357.4M |
| 2023-03-31 | 1.20 | 1.21 | 1.19 | 1.20 | 132.5M |
| 2023-03-30 | 1.20 | 1.21 | 1.18 | 1.20 | 216.2M |
| 2023-03-29 | 1.22 | 1.22 | 1.19 | 1.20 | 205.3M |
| 2023-03-28 | 1.23 | 1.24 | 1.22 | 1.23 | 155.1M |
| 2023-03-27 | 1.24 | 1.24 | 1.21 | 1.22 | 180.4M |
| 2023-03-24 | 1.27 | 1.27 | 1.24 | 1.25 | 209.1M |
| 2023-03-23 | 1.25 | 1.28 | 1.24 | 1.28 | 217.6M |
| 2023-03-22 | 1.25 | 1.27 | 1.24 | 1.26 | 181.8M |
| 2023-03-21 | 1.26 | 1.28 | 1.24 | 1.26 | 256.0M |
| 2023-03-20 | 1.28 | 1.33 | 1.26 | 1.27 | 292.4M |
| 2023-03-17 | 1.26 | 1.30 | 1.25 | 1.28 | 229.2M |
| 2023-03-16 | 1.26 | 1.27 | 1.25 | 1.26 | 196.8M |
| 2023-03-15 | 1.22 | 1.27 | 1.21 | 1.27 | 241.5M |
| 2023-03-14 | 1.22 | 1.24 | 1.21 | 1.22 | 264.2M |
| 2023-03-13 | 1.20 | 1.23 | 1.20 | 1.23 | 195.3M |
| 2023-03-10 | 1.20 | 1.21 | 1.19 | 1.19 | 111.0M |
| 2023-03-09 | 1.22 | 1.22 | 1.20 | 1.21 | 116.6M |
| 2023-03-08 | 1.21 | 1.22 | 1.20 | 1.22 | 289.6M |
| 2023-03-07 | 1.22 | 1.25 | 1.21 | 1.21 | 407.1M |
| 2023-03-06 | 1.24 | 1.24 | 1.21 | 1.22 | 332.2M |
| 2023-03-03 | 1.20 | 1.24 | 1.20 | 1.23 | 408.6M |
| 2023-03-02 | 1.17 | 1.22 | 1.17 | 1.20 | 352.9M |
| 2023-03-01 | 1.15 | 1.18 | 1.15 | 1.18 | 168.6M |
| 2023-02-28 | 1.14 | 1.15 | 1.13 | 1.15 | 115.1M |
| 2023-02-27 | 1.14 | 1.15 | 1.13 | 1.14 | 73.1M |
| 2023-02-24 | 1.15 | 1.15 | 1.14 | 1.15 | 61.5M |
| 2023-02-23 | 1.16 | 1.16 | 1.15 | 1.15 | 74.0M |
| 2023-02-22 | 1.16 | 1.17 | 1.15 | 1.16 | 152.8M |
| 2023-02-21 | 1.15 | 1.16 | 1.15 | 1.16 | 130.8M |
| 2023-02-20 | 1.12 | 1.16 | 1.12 | 1.16 | 161.6M |
| 2023-02-17 | 1.12 | 1.13 | 1.11 | 1.12 | 139.9M |
| 2023-02-16 | 1.14 | 1.15 | 1.12 | 1.13 | 169.2M |
| 2023-02-15 | 1.15 | 1.15 | 1.14 | 1.14 | 54.3M |
| 2023-02-14 | 1.15 | 1.15 | 1.14 | 1.15 | 94.3M |
| 2023-02-13 | 1.13 | 1.15 | 1.13 | 1.15 | 104.0M |
| 2023-02-10 | 1.13 | 1.14 | 1.13 | 1.14 | 67.5M |
| 2023-02-09 | 1.12 | 1.13 | 1.12 | 1.13 | 101.5M |
| 2023-02-08 | 1.14 | 1.14 | 1.12 | 1.12 | 79.0M |
| 2023-02-07 | 1.13 | 1.14 | 1.12 | 1.14 | 86.2M |
| 2023-02-06 | 1.12 | 1.14 | 1.12 | 1.12 | 76.3M |
| 2023-02-03 | 1.13 | 1.14 | 1.12 | 1.13 | 79.2M |
| 2023-02-02 | 1.14 | 1.14 | 1.14 | 1.14 | 212.2M |
| 2023-02-01 | 1.12 | 1.14 | 1.12 | 1.14 | 95.5M |
| 2023-01-31 | 1.12 | 1.12 | 1.11 | 1.12 | 94.3M |
| 2023-01-30 | 1.13 | 1.13 | 1.11 | 1.12 | 169.7M |
| 2023-01-20 | 1.10 | 1.12 | 1.10 | 1.12 | 99.0M |
| 2023-01-19 | 1.09 | 1.10 | 1.08 | 1.10 | 59.0M |
| 2023-01-18 | 1.09 | 1.09 | 1.08 | 1.09 | 69.5M |
| 2023-01-17 | 1.09 | 1.09 | 1.08 | 1.09 | 100.6M |
| 2023-01-16 | 1.08 | 1.09 | 1.07 | 1.09 | 103.0M |
| 2023-01-13 | 1.07 | 1.08 | 1.07 | 1.08 | 45.5M |
| 2023-01-12 | 1.08 | 1.08 | 1.07 | 1.07 | 59.3M |
| 2023-01-11 | 1.08 | 1.09 | 1.08 | 1.08 | 72.7M |
| 2023-01-10 | 1.09 | 1.09 | 1.08 | 1.08 | 71.2M |
| 2023-01-09 | 1.09 | 1.10 | 1.09 | 1.09 | 72.1M |
| 2023-01-06 | 1.09 | 1.09 | 1.09 | 1.09 | 58.6M |
| 2023-01-05 | 1.09 | 1.09 | 1.08 | 1.09 | 73.1M |
| 2023-01-04 | 1.08 | 1.09 | 1.07 | 1.09 | 138.9M |
| 2023-01-03 | 1.06 | 1.08 | 1.06 | 1.08 | 92.0M |