1.52
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.00 | 1.02 | 1.00 | 1.01 | 80.2M |
| 2023-12-28 | 0.99 | 1.01 | 0.96 | 1.01 | 78.7M |
| 2023-12-27 | 1.00 | 1.00 | 0.99 | 1.00 | 56.6M |
| 2023-12-26 | 1.00 | 1.00 | 0.99 | 0.99 | 49.0M |
| 2023-12-25 | 0.99 | 1.01 | 0.99 | 1.00 | 58.1M |
| 2023-12-22 | 0.99 | 1.00 | 0.99 | 0.99 | 64.8M |
| 2023-12-21 | 0.98 | 1.00 | 0.98 | 1.00 | 66.6M |
| 2023-12-20 | 1.01 | 1.01 | 0.99 | 0.99 | 56.2M |
| 2023-12-19 | 1.01 | 1.02 | 1.00 | 1.01 | 76.3M |
| 2023-12-18 | 1.02 | 1.03 | 1.01 | 1.01 | 75.5M |
| 2023-12-15 | 1.03 | 1.04 | 1.02 | 1.03 | 92.6M |
| 2023-12-14 | 1.04 | 1.05 | 1.03 | 1.03 | 66.2M |
| 2023-12-13 | 1.05 | 1.05 | 1.04 | 1.04 | 73.4M |
| 2023-12-12 | 1.05 | 1.05 | 1.04 | 1.05 | 63.9M |
| 2023-12-11 | 1.02 | 1.05 | 1.02 | 1.05 | 113.5M |
| 2023-12-08 | 1.04 | 1.04 | 1.03 | 1.03 | 84.6M |
| 2023-12-07 | 1.05 | 1.05 | 1.03 | 1.04 | 73.4M |
| 2023-12-06 | 1.04 | 1.06 | 1.04 | 1.05 | 83.1M |
| 2023-12-05 | 1.06 | 1.06 | 1.04 | 1.05 | 95.8M |
| 2023-12-04 | 1.07 | 1.08 | 1.06 | 1.06 | 115.9M |
| 2023-12-01 | 1.08 | 1.08 | 1.06 | 1.07 | 208.9M |
| 2023-11-30 | 1.09 | 1.10 | 1.07 | 1.08 | 117.2M |
| 2023-11-29 | 1.11 | 1.11 | 1.09 | 1.10 | 147.3M |
| 2023-11-28 | 1.10 | 1.12 | 1.08 | 1.12 | 179.4M |
| 2023-11-27 | 1.09 | 1.10 | 1.07 | 1.10 | 146.5M |
| 2023-11-24 | 1.09 | 1.09 | 1.07 | 1.07 | 141.8M |
| 2023-11-23 | 1.05 | 1.10 | 1.05 | 1.09 | 183.1M |
| 2023-11-22 | 1.07 | 1.07 | 1.06 | 1.06 | 59.8M |
| 2023-11-21 | 1.08 | 1.09 | 1.07 | 1.07 | 69.6M |
| 2023-11-20 | 1.08 | 1.08 | 1.07 | 1.08 | 126.5M |
| 2023-11-17 | 1.06 | 1.08 | 1.06 | 1.08 | 91.4M |
| 2023-11-16 | 1.08 | 1.08 | 1.07 | 1.07 | 92.2M |
| 2023-11-15 | 1.06 | 1.08 | 1.06 | 1.08 | 130.0M |
| 2023-11-14 | 1.04 | 1.06 | 1.04 | 1.06 | 104.9M |
| 2023-11-13 | 1.05 | 1.05 | 1.04 | 1.04 | 93.2M |
| 2023-11-10 | 1.06 | 1.07 | 1.04 | 1.05 | 95.5M |
| 2023-11-09 | 1.07 | 1.08 | 1.06 | 1.07 | 86.0M |
| 2023-11-08 | 1.07 | 1.08 | 1.06 | 1.07 | 113.4M |
| 2023-11-07 | 1.07 | 1.09 | 1.07 | 1.08 | 177.3M |
| 2023-11-06 | 1.07 | 1.08 | 1.06 | 1.08 | 134.0M |
| 2023-11-03 | 1.06 | 1.07 | 1.05 | 1.07 | 108.7M |
| 2023-11-02 | 1.06 | 1.07 | 1.05 | 1.05 | 119.1M |
| 2023-11-01 | 1.05 | 1.06 | 1.05 | 1.06 | 96.3M |
| 2023-10-31 | 1.07 | 1.08 | 1.05 | 1.06 | 115.0M |
| 2023-10-30 | 1.09 | 1.09 | 1.06 | 1.08 | 148.0M |
| 2023-10-27 | 1.07 | 1.10 | 1.07 | 1.09 | 117.2M |
| 2023-10-26 | 1.04 | 1.06 | 1.04 | 1.06 | 93.7M |
| 2023-10-25 | 1.03 | 1.05 | 1.03 | 1.05 | 111.2M |
| 2023-10-24 | 1.02 | 1.03 | 1.01 | 1.03 | 85.3M |
| 2023-10-23 | 1.03 | 1.04 | 1.01 | 1.02 | 104.8M |
| 2023-10-20 | 1.04 | 1.05 | 1.03 | 1.03 | 65.9M |
| 2023-10-19 | 1.08 | 1.08 | 1.04 | 1.05 | 136.1M |
| 2023-10-18 | 1.06 | 1.09 | 1.06 | 1.08 | 142.3M |
| 2023-10-17 | 1.07 | 1.08 | 1.06 | 1.07 | 89.0M |
| 2023-10-16 | 1.08 | 1.08 | 1.06 | 1.07 | 126.4M |
| 2023-10-13 | 1.07 | 1.08 | 1.07 | 1.08 | 135.6M |
| 2023-10-12 | 1.05 | 1.09 | 1.05 | 1.08 | 210.5M |
| 2023-10-11 | 1.06 | 1.07 | 1.05 | 1.05 | 134.2M |
| 2023-10-10 | 1.07 | 1.07 | 1.05 | 1.06 | 209.8M |
| 2023-10-09 | 1.05 | 1.07 | 1.05 | 1.07 | 120.1M |
| 2023-09-28 | 1.04 | 1.06 | 1.04 | 1.05 | 82.6M |
| 2023-09-27 | 1.04 | 1.05 | 1.04 | 1.04 | 60.8M |
| 2023-09-26 | 1.05 | 1.06 | 1.04 | 1.04 | 65.3M |
| 2023-09-25 | 1.06 | 1.07 | 1.05 | 1.05 | 66.1M |
| 2023-09-22 | 1.04 | 1.06 | 1.03 | 1.06 | 68.5M |
| 2023-09-21 | 1.05 | 1.05 | 1.04 | 1.04 | 108.4M |
| 2023-09-20 | 1.06 | 1.07 | 1.05 | 1.05 | 73.4M |
| 2023-09-19 | 1.06 | 1.07 | 1.05 | 1.07 | 94.7M |
| 2023-09-18 | 1.04 | 1.08 | 1.04 | 1.07 | 155.4M |
| 2023-09-15 | 1.05 | 1.05 | 1.04 | 1.04 | 78.8M |
| 2023-09-14 | 1.06 | 1.06 | 1.04 | 1.05 | 185.3M |
| 2023-09-13 | 1.08 | 1.08 | 1.06 | 1.07 | 121.3M |
| 2023-09-12 | 1.08 | 1.09 | 1.07 | 1.08 | 116.4M |
| 2023-09-11 | 1.06 | 1.08 | 1.04 | 1.07 | 142.5M |
| 2023-09-08 | 1.05 | 1.05 | 1.04 | 1.05 | 83.8M |
| 2023-09-07 | 1.06 | 1.07 | 1.05 | 1.05 | 98.8M |
| 2023-09-06 | 1.07 | 1.07 | 1.06 | 1.07 | 112.4M |
| 2023-09-05 | 1.08 | 1.08 | 1.06 | 1.07 | 84.1M |
| 2023-09-04 | 1.06 | 1.08 | 1.05 | 1.08 | 129.4M |
| 2023-09-01 | 1.06 | 1.06 | 1.05 | 1.06 | 86.2M |
| 2023-08-31 | 1.06 | 1.06 | 1.05 | 1.05 | 90.6M |
| 2023-08-30 | 1.06 | 1.07 | 1.06 | 1.06 | 164.6M |
| 2023-08-29 | 1.02 | 1.07 | 1.02 | 1.06 | 155.7M |
| 2023-08-28 | 1.07 | 1.07 | 1.02 | 1.03 | 121.4M |
| 2023-08-25 | 1.02 | 1.03 | 1.01 | 1.02 | 74.1M |
| 2023-08-24 | 1.01 | 1.04 | 1.01 | 1.02 | 87.4M |
| 2023-08-23 | 1.03 | 1.03 | 1.01 | 1.01 | 91.7M |
| 2023-08-22 | 1.03 | 1.03 | 1.01 | 1.03 | 108.0M |
| 2023-08-21 | 1.03 | 1.04 | 1.02 | 1.02 | 149.7M |
| 2023-08-18 | 1.05 | 1.05 | 1.03 | 1.03 | 84.4M |
| 2023-08-17 | 1.03 | 1.06 | 1.01 | 1.06 | 137.4M |
| 2023-08-16 | 1.05 | 1.05 | 1.04 | 1.04 | 95.3M |
| 2023-08-15 | 1.06 | 1.06 | 1.04 | 1.05 | 181.6M |
| 2023-08-14 | 1.07 | 1.08 | 1.04 | 1.06 | 400.8M |
| 2023-08-11 | 1.11 | 1.11 | 1.08 | 1.08 | 99.1M |
| 2023-08-10 | 1.11 | 1.11 | 1.10 | 1.11 | 94.0M |
| 2023-08-09 | 1.12 | 1.12 | 1.10 | 1.12 | 184.8M |
| 2023-08-08 | 1.13 | 1.14 | 1.12 | 1.12 | 113.1M |
| 2023-08-07 | 1.12 | 1.14 | 1.12 | 1.13 | 160.6M |
| 2023-08-04 | 1.13 | 1.14 | 1.12 | 1.13 | 188.5M |
| 2023-08-03 | 1.12 | 1.13 | 1.11 | 1.12 | 178.1M |
| 2023-08-02 | 1.12 | 1.15 | 1.12 | 1.13 | 191.9M |
| 2023-08-01 | 1.14 | 1.15 | 1.12 | 1.13 | 213.3M |
| 2023-07-31 | 1.12 | 1.16 | 1.12 | 1.15 | 295.4M |
| 2023-07-28 | 1.07 | 1.11 | 1.07 | 1.11 | 284.7M |
| 2023-07-27 | 1.10 | 1.12 | 1.08 | 1.08 | 225.0M |
| 2023-07-26 | 1.09 | 1.09 | 1.07 | 1.08 | 119.0M |
| 2023-07-25 | 1.08 | 1.10 | 1.07 | 1.10 | 187.3M |
| 2023-07-24 | 1.05 | 1.07 | 1.05 | 1.06 | 75.1M |
| 2023-07-21 | 1.05 | 1.07 | 1.05 | 1.06 | 95.5M |
| 2023-07-20 | 1.08 | 1.09 | 1.06 | 1.06 | 132.4M |
| 2023-07-19 | 1.08 | 1.09 | 1.07 | 1.08 | 133.4M |
| 2023-07-18 | 1.07 | 1.10 | 1.06 | 1.09 | 177.9M |
| 2023-07-17 | 1.07 | 1.08 | 1.06 | 1.07 | 153.1M |
| 2023-07-14 | 1.09 | 1.09 | 1.07 | 1.08 | 154.4M |
| 2023-07-13 | 1.09 | 1.10 | 1.08 | 1.10 | 156.7M |
| 2023-07-12 | 1.10 | 1.12 | 1.09 | 1.09 | 196.1M |
| 2023-07-11 | 1.07 | 1.11 | 1.07 | 1.10 | 207.8M |
| 2023-07-10 | 1.08 | 1.09 | 1.06 | 1.07 | 121.0M |
| 2023-07-07 | 1.07 | 1.09 | 1.07 | 1.07 | 150.6M |
| 2023-07-06 | 1.07 | 1.09 | 1.06 | 1.08 | 205.5M |
| 2023-07-05 | 1.10 | 1.10 | 1.08 | 1.08 | 206.5M |
| 2023-07-04 | 1.07 | 1.11 | 1.06 | 1.10 | 232.3M |
| 2023-07-03 | 1.05 | 1.07 | 1.05 | 1.07 | 129.3M |
| 2023-06-30 | 1.03 | 1.05 | 1.03 | 1.05 | 121.3M |
| 2023-06-29 | 1.03 | 1.04 | 1.03 | 1.04 | 80.4M |
| 2023-06-28 | 1.03 | 1.04 | 1.02 | 1.03 | 118.6M |
| 2023-06-27 | 1.02 | 1.04 | 1.01 | 1.04 | 140.3M |
| 2023-06-26 | 1.02 | 1.06 | 1.02 | 1.03 | 142.8M |
| 2023-06-21 | 1.04 | 1.05 | 1.03 | 1.03 | 119.6M |
| 2023-06-20 | 1.03 | 1.05 | 1.03 | 1.04 | 167.9M |
| 2023-06-19 | 1.03 | 1.05 | 1.03 | 1.03 | 97.8M |
| 2023-06-16 | 1.03 | 1.04 | 1.02 | 1.03 | 326.0M |
| 2023-06-15 | 1.01 | 1.04 | 1.00 | 1.03 | 144.5M |
| 2023-06-14 | 1.00 | 1.01 | 1.00 | 1.00 | 157.5M |
| 2023-06-13 | 1.00 | 1.00 | 0.99 | 1.00 | 187.6M |
| 2023-06-12 | 0.96 | 1.00 | 0.96 | 1.00 | 155.2M |
| 2023-06-09 | 0.96 | 0.97 | 0.95 | 0.97 | 111.9M |
| 2023-06-08 | 0.95 | 0.95 | 0.94 | 0.95 | 87.6M |
| 2023-06-07 | 0.96 | 0.96 | 0.95 | 0.95 | 70.5M |
| 2023-06-06 | 0.98 | 0.98 | 0.96 | 0.96 | 96.4M |
| 2023-06-05 | 0.98 | 0.98 | 0.96 | 0.98 | 91.5M |
| 2023-06-02 | 0.95 | 0.97 | 0.95 | 0.97 | 122.0M |
| 2023-06-01 | 0.95 | 0.96 | 0.95 | 0.95 | 53.6M |
| 2023-05-31 | 0.95 | 0.96 | 0.94 | 0.95 | 55.9M |
| 2023-05-30 | 0.94 | 0.96 | 0.94 | 0.96 | 88.3M |
| 2023-05-29 | 0.96 | 0.96 | 0.94 | 0.94 | 58.0M |
| 2023-05-26 | 0.95 | 0.96 | 0.93 | 0.96 | 75.9M |
| 2023-05-25 | 0.96 | 0.96 | 0.94 | 0.95 | 73.1M |
| 2023-05-24 | 0.97 | 0.97 | 0.96 | 0.96 | 83.7M |
| 2023-05-23 | 0.98 | 0.98 | 0.97 | 0.97 | 80.6M |
| 2023-05-22 | 0.96 | 0.98 | 0.96 | 0.98 | 131.1M |
| 2023-05-19 | 0.96 | 0.96 | 0.94 | 0.96 | 47.0M |
| 2023-05-18 | 0.97 | 0.97 | 0.95 | 0.96 | 81.4M |
| 2023-05-17 | 0.97 | 0.98 | 0.96 | 0.97 | 79.8M |
| 2023-05-16 | 0.99 | 0.99 | 0.97 | 0.97 | 159.6M |
| 2023-05-15 | 0.97 | 0.99 | 0.97 | 0.98 | 230.3M |
| 2023-05-12 | 0.98 | 0.99 | 0.97 | 0.97 | 86.1M |
| 2023-05-11 | 1.00 | 1.00 | 0.97 | 0.98 | 200.6M |
| 2023-05-10 | 0.95 | 0.99 | 0.94 | 0.99 | 234.0M |
| 2023-05-09 | 0.95 | 0.96 | 0.94 | 0.94 | 62.3M |
| 2023-05-08 | 0.95 | 0.96 | 0.95 | 0.95 | 74.4M |
| 2023-05-05 | 0.96 | 0.96 | 0.94 | 0.94 | 48.0M |
| 2023-05-04 | 0.95 | 0.96 | 0.95 | 0.96 | 105.1M |
| 2023-04-28 | 0.96 | 0.97 | 0.95 | 0.96 | 71.8M |
| 2023-04-27 | 0.94 | 0.96 | 0.94 | 0.95 | 74.4M |
| 2023-04-26 | 0.92 | 0.95 | 0.92 | 0.95 | 87.9M |
| 2023-04-25 | 0.95 | 0.95 | 0.91 | 0.92 | 71.2M |
| 2023-04-24 | 0.94 | 0.96 | 0.93 | 0.95 | 97.7M |
| 2023-04-21 | 0.96 | 0.96 | 0.94 | 0.94 | 50.2M |
| 2023-04-20 | 0.98 | 0.98 | 0.96 | 0.96 | 50.2M |
| 2023-04-19 | 0.98 | 0.98 | 0.97 | 0.98 | 48.5M |
| 2023-04-18 | 0.99 | 0.99 | 0.98 | 0.98 | 69.6M |
| 2023-04-17 | 0.97 | 0.99 | 0.97 | 0.99 | 61.0M |
| 2023-04-14 | 0.96 | 0.97 | 0.96 | 0.97 | 96.3M |
| 2023-04-13 | 0.96 | 0.96 | 0.95 | 0.95 | 53.4M |
| 2023-04-12 | 0.97 | 0.97 | 0.96 | 0.96 | 74.7M |
| 2023-04-11 | 0.98 | 0.98 | 0.96 | 0.97 | 57.6M |
| 2023-04-10 | 0.99 | 0.99 | 0.97 | 0.97 | 54.4M |
| 2023-04-07 | 0.97 | 0.98 | 0.97 | 0.98 | 43.3M |
| 2023-04-06 | 0.97 | 0.97 | 0.96 | 0.97 | 40.1M |
| 2023-04-04 | 0.99 | 0.99 | 0.97 | 0.97 | 90.3M |
| 2023-04-03 | 1.00 | 1.00 | 0.98 | 0.99 | 108.5M |
| 2023-03-31 | 0.99 | 1.00 | 0.99 | 0.99 | 105.7M |
| 2023-03-30 | 0.98 | 0.99 | 0.97 | 0.99 | 73.1M |
| 2023-03-29 | 0.98 | 0.99 | 0.98 | 0.98 | 74.6M |
| 2023-03-28 | 0.97 | 0.98 | 0.97 | 0.98 | 85.0M |
| 2023-03-27 | 0.97 | 0.98 | 0.96 | 0.97 | 61.1M |
| 2023-03-24 | 0.97 | 0.97 | 0.97 | 0.97 | 43.3M |
| 2023-03-23 | 0.97 | 0.97 | 0.96 | 0.97 | 60.0M |
| 2023-03-22 | 0.97 | 0.98 | 0.97 | 0.97 | 72.6M |
| 2023-03-21 | 0.95 | 0.97 | 0.94 | 0.97 | 101.3M |
| 2023-03-20 | 0.95 | 0.95 | 0.94 | 0.95 | 53.6M |
| 2023-03-17 | 0.95 | 0.96 | 0.94 | 0.95 | 79.5M |
| 2023-03-16 | 0.96 | 0.96 | 0.94 | 0.95 | 76.7M |
| 2023-03-15 | 0.96 | 0.97 | 0.96 | 0.96 | 65.2M |
| 2023-03-14 | 0.97 | 0.97 | 0.94 | 0.96 | 143.6M |
| 2023-03-13 | 0.97 | 0.97 | 0.96 | 0.97 | 97.7M |
| 2023-03-10 | 1.02 | 1.02 | 0.98 | 0.98 | 145.4M |
| 2023-03-09 | 1.03 | 1.04 | 1.02 | 1.02 | 45.2M |
| 2023-03-08 | 1.03 | 1.04 | 1.03 | 1.03 | 61.1M |
| 2023-03-07 | 1.05 | 1.06 | 1.04 | 1.04 | 79.3M |
| 2023-03-06 | 1.06 | 1.06 | 1.04 | 1.05 | 79.4M |
| 2023-03-03 | 1.06 | 1.06 | 1.05 | 1.06 | 50.4M |
| 2023-03-02 | 1.06 | 1.07 | 1.05 | 1.06 | 103.8M |
| 2023-03-01 | 1.06 | 1.07 | 1.05 | 1.07 | 70.4M |
| 2023-02-28 | 1.06 | 1.06 | 1.05 | 1.06 | 91.1M |
| 2023-02-27 | 1.05 | 1.07 | 1.05 | 1.05 | 78.0M |
| 2023-02-24 | 1.08 | 1.08 | 1.06 | 1.06 | 71.4M |
| 2023-02-23 | 1.08 | 1.09 | 1.07 | 1.08 | 78.7M |
| 2023-02-22 | 1.08 | 1.08 | 1.07 | 1.08 | 55.3M |
| 2023-02-21 | 1.06 | 1.08 | 1.06 | 1.08 | 116.9M |
| 2023-02-20 | 1.04 | 1.06 | 1.04 | 1.06 | 92.8M |
| 2023-02-17 | 1.05 | 1.06 | 1.04 | 1.04 | 63.8M |
| 2023-02-16 | 1.06 | 1.08 | 1.05 | 1.05 | 126.4M |
| 2023-02-15 | 1.07 | 1.08 | 1.06 | 1.06 | 50.0M |
| 2023-02-14 | 1.07 | 1.07 | 1.06 | 1.07 | 46.0M |
| 2023-02-13 | 1.06 | 1.07 | 1.05 | 1.07 | 54.2M |
| 2023-02-10 | 1.07 | 1.08 | 1.06 | 1.06 | 85.3M |
| 2023-02-09 | 1.06 | 1.08 | 1.06 | 1.08 | 64.2M |
| 2023-02-08 | 1.08 | 1.08 | 1.07 | 1.07 | 53.4M |
| 2023-02-07 | 1.07 | 1.08 | 1.07 | 1.08 | 71.4M |
| 2023-02-06 | 1.08 | 1.09 | 1.07 | 1.07 | 61.5M |
| 2023-02-03 | 1.10 | 1.10 | 1.08 | 1.09 | 104.1M |
| 2023-02-02 | 1.11 | 1.12 | 1.10 | 1.10 | 129.1M |
| 2023-02-01 | 1.08 | 1.11 | 1.08 | 1.11 | 155.7M |
| 2023-01-31 | 1.07 | 1.09 | 1.06 | 1.08 | 117.8M |
| 2023-01-30 | 1.07 | 1.09 | 1.06 | 1.07 | 217.7M |
| 2023-01-20 | 1.02 | 1.04 | 1.02 | 1.04 | 78.3M |
| 2023-01-19 | 1.02 | 1.03 | 1.02 | 1.02 | 44.7M |
| 2023-01-18 | 1.02 | 1.03 | 1.02 | 1.02 | 73.8M |
| 2023-01-17 | 1.03 | 1.03 | 1.02 | 1.02 | 74.9M |
| 2023-01-16 | 1.02 | 1.03 | 1.01 | 1.03 | 79.4M |
| 2023-01-13 | 1.02 | 1.03 | 1.01 | 1.03 | 62.9M |
| 2023-01-12 | 1.02 | 1.04 | 1.01 | 1.02 | 66.0M |
| 2023-01-11 | 1.02 | 1.02 | 1.01 | 1.02 | 53.6M |
| 2023-01-10 | 1.00 | 1.03 | 1.00 | 1.02 | 131.7M |
| 2023-01-09 | 1.01 | 1.02 | 1.01 | 1.01 | 77.7M |
| 2023-01-06 | 0.99 | 1.01 | 0.99 | 1.01 | 77.6M |
| 2023-01-05 | 0.98 | 1.00 | 0.98 | 0.99 | 81.4M |
| 2023-01-04 | 0.97 | 0.98 | 0.97 | 0.98 | 88.9M |
| 2023-01-03 | 0.97 | 0.98 | 0.96 | 0.98 | 52.4M |