1.52
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.30 | 1.30 | 1.27 | 1.28 | 40.4M |
| 2024-12-30 | 1.29 | 1.30 | 1.28 | 1.30 | 37.5M |
| 2024-12-27 | 1.29 | 1.30 | 1.28 | 1.29 | 36.6M |
| 2024-12-26 | 1.28 | 1.30 | 1.27 | 1.29 | 28.2M |
| 2024-12-25 | 1.28 | 1.29 | 1.27 | 1.28 | 47.3M |
| 2024-12-24 | 1.25 | 1.28 | 1.25 | 1.28 | 41.4M |
| 2024-12-23 | 1.26 | 1.27 | 1.25 | 1.25 | 33.5M |
| 2024-12-20 | 1.27 | 1.27 | 1.26 | 1.26 | 23.0M |
| 2024-12-19 | 1.26 | 1.27 | 1.25 | 1.27 | 28.1M |
| 2024-12-18 | 1.26 | 1.27 | 1.26 | 1.27 | 32.1M |
| 2024-12-17 | 1.25 | 1.27 | 1.25 | 1.26 | 42.8M |
| 2024-12-16 | 1.27 | 1.27 | 1.24 | 1.25 | 45.5M |
| 2024-12-13 | 1.27 | 1.28 | 1.26 | 1.27 | 69.3M |
| 2024-12-12 | 1.28 | 1.28 | 1.27 | 1.28 | 43.2M |
| 2024-12-11 | 1.26 | 1.28 | 1.26 | 1.28 | 34.9M |
| 2024-12-10 | 1.29 | 1.30 | 1.27 | 1.27 | 50.7M |
| 2024-12-09 | 1.25 | 1.27 | 1.24 | 1.26 | 40.7M |
| 2024-12-06 | 1.24 | 1.25 | 1.23 | 1.25 | 42.5M |
| 2024-12-05 | 1.25 | 1.25 | 1.23 | 1.24 | 34.9M |
| 2024-12-04 | 1.26 | 1.27 | 1.24 | 1.25 | 50.4M |
| 2024-12-03 | 1.26 | 1.27 | 1.25 | 1.26 | 56.7M |
| 2024-12-02 | 1.23 | 1.27 | 1.22 | 1.26 | 72.4M |
| 2024-11-29 | 1.21 | 1.24 | 1.21 | 1.23 | 67.1M |
| 2024-11-28 | 1.23 | 1.23 | 1.21 | 1.21 | 39.5M |
| 2024-11-27 | 1.23 | 1.24 | 1.21 | 1.23 | 56.4M |
| 2024-11-26 | 1.26 | 1.26 | 1.23 | 1.23 | 31.6M |
| 2024-11-25 | 1.26 | 1.28 | 1.24 | 1.26 | 58.6M |
| 2024-11-22 | 1.28 | 1.29 | 1.24 | 1.25 | 49.6M |
| 2024-11-21 | 1.28 | 1.30 | 1.27 | 1.29 | 34.2M |
| 2024-11-20 | 1.28 | 1.29 | 1.26 | 1.28 | 38.1M |
| 2024-11-19 | 1.29 | 1.29 | 1.25 | 1.28 | 51.0M |
| 2024-11-18 | 1.29 | 1.31 | 1.28 | 1.29 | 89.8M |
| 2024-11-15 | 1.27 | 1.30 | 1.27 | 1.28 | 62.7M |
| 2024-11-14 | 1.32 | 1.32 | 1.28 | 1.29 | 80.1M |
| 2024-11-13 | 1.31 | 1.33 | 1.30 | 1.32 | 59.2M |
| 2024-11-12 | 1.32 | 1.34 | 1.31 | 1.32 | 117.5M |
| 2024-11-11 | 1.26 | 1.32 | 1.25 | 1.31 | 67.0M |
| 2024-11-08 | 1.28 | 1.29 | 1.26 | 1.27 | 53.0M |
| 2024-11-07 | 1.24 | 1.27 | 1.22 | 1.27 | 64.9M |
| 2024-11-06 | 1.26 | 1.27 | 1.25 | 1.25 | 96.2M |
| 2024-11-05 | 1.24 | 1.26 | 1.23 | 1.26 | 100.5M |
| 2024-11-04 | 1.21 | 1.25 | 1.21 | 1.25 | 82.1M |
| 2024-11-01 | 1.22 | 1.22 | 1.20 | 1.20 | 40.7M |
| 2024-10-31 | 1.23 | 1.23 | 1.21 | 1.22 | 42.8M |
| 2024-10-30 | 1.22 | 1.24 | 1.22 | 1.23 | 31.2M |
| 2024-10-29 | 1.24 | 1.25 | 1.22 | 1.23 | 61.8M |
| 2024-10-28 | 1.23 | 1.24 | 1.21 | 1.24 | 57.2M |
| 2024-10-25 | 1.22 | 1.24 | 1.22 | 1.23 | 51.2M |
| 2024-10-24 | 1.24 | 1.25 | 1.22 | 1.23 | 63.9M |
| 2024-10-23 | 1.24 | 1.25 | 1.22 | 1.24 | 74.7M |
| 2024-10-22 | 1.20 | 1.24 | 1.20 | 1.23 | 87.5M |
| 2024-10-21 | 1.22 | 1.22 | 1.20 | 1.21 | 96.0M |
| 2024-10-18 | 1.16 | 1.23 | 1.16 | 1.22 | 85.3M |
| 2024-10-17 | 1.17 | 1.19 | 1.16 | 1.16 | 38.6M |
| 2024-10-16 | 1.16 | 1.18 | 1.15 | 1.17 | 127.8M |
| 2024-10-15 | 1.20 | 1.22 | 1.18 | 1.18 | 29.7M |
| 2024-10-14 | 1.20 | 1.22 | 1.19 | 1.22 | 46.8M |
| 2024-10-11 | 1.24 | 1.24 | 1.18 | 1.20 | 101.0M |
| 2024-10-10 | 1.21 | 1.27 | 1.21 | 1.24 | 75.3M |
| 2024-10-09 | 1.24 | 1.28 | 1.20 | 1.22 | 144.0M |
| 2024-10-08 | 1.42 | 1.42 | 1.24 | 1.33 | 245.4M |
| 2024-09-30 | 1.25 | 1.31 | 1.19 | 1.30 | 120.6M |
| 2024-09-27 | 1.12 | 1.21 | 1.11 | 1.20 | 32.0M |
| 2024-09-26 | 1.07 | 1.11 | 1.07 | 1.11 | 66.7M |
| 2024-09-25 | 1.06 | 1.10 | 1.06 | 1.07 | 61.5M |
| 2024-09-24 | 1.04 | 1.06 | 1.03 | 1.06 | 78.3M |
| 2024-09-23 | 1.04 | 1.05 | 1.04 | 1.04 | 30.0M |
| 2024-09-20 | 1.04 | 1.05 | 1.04 | 1.04 | 43.6M |
| 2024-09-19 | 1.04 | 1.05 | 1.03 | 1.05 | 61.2M |
| 2024-09-18 | 1.01 | 1.04 | 1.01 | 1.04 | 40.2M |
| 2024-09-13 | 1.02 | 1.03 | 1.02 | 1.02 | 30.2M |
| 2024-09-12 | 1.05 | 1.05 | 1.02 | 1.02 | 69.6M |
| 2024-09-11 | 1.01 | 1.04 | 1.01 | 1.03 | 44.4M |
| 2024-09-10 | 1.01 | 1.02 | 1.00 | 1.01 | 37.8M |
| 2024-09-09 | 1.02 | 1.02 | 1.01 | 1.01 | 30.9M |
| 2024-09-06 | 1.02 | 1.04 | 1.02 | 1.02 | 44.4M |
| 2024-09-05 | 1.01 | 1.03 | 1.01 | 1.02 | 46.2M |
| 2024-09-04 | 1.01 | 1.02 | 1.00 | 1.01 | 45.6M |
| 2024-09-03 | 0.99 | 1.01 | 0.98 | 1.01 | 34.7M |
| 2024-09-02 | 1.01 | 1.01 | 0.98 | 0.99 | 34.7M |
| 2024-08-30 | 0.98 | 1.02 | 0.98 | 1.01 | 45.2M |
| 2024-08-29 | 0.96 | 0.99 | 0.96 | 0.98 | 30.0M |
| 2024-08-28 | 0.97 | 0.98 | 0.96 | 0.96 | 22.2M |
| 2024-08-27 | 0.98 | 0.98 | 0.97 | 0.97 | 14.9M |
| 2024-08-26 | 0.98 | 0.99 | 0.97 | 0.98 | 19.3M |
| 2024-08-23 | 0.97 | 0.98 | 0.97 | 0.98 | 20.2M |
| 2024-08-22 | 0.98 | 0.99 | 0.97 | 0.97 | 27.0M |
| 2024-08-21 | 0.97 | 0.99 | 0.97 | 0.98 | 30.1M |
| 2024-08-20 | 1.00 | 1.00 | 0.97 | 0.98 | 42.6M |
| 2024-08-19 | 1.00 | 1.01 | 0.99 | 1.00 | 29.6M |
| 2024-08-16 | 0.99 | 1.00 | 0.99 | 1.00 | 32.8M |
| 2024-08-15 | 0.97 | 1.00 | 0.97 | 1.00 | 43.9M |
| 2024-08-14 | 0.99 | 0.99 | 0.98 | 0.98 | 16.5M |
| 2024-08-13 | 0.99 | 0.99 | 0.98 | 0.99 | 17.1M |
| 2024-08-12 | 1.00 | 1.00 | 0.99 | 0.99 | 30.9M |
| 2024-08-09 | 1.00 | 1.01 | 1.00 | 1.00 | 24.3M |
| 2024-08-08 | 1.00 | 1.01 | 0.99 | 1.00 | 34.0M |
| 2024-08-07 | 1.00 | 1.01 | 0.99 | 1.01 | 49.0M |
| 2024-08-06 | 1.00 | 1.01 | 0.99 | 1.00 | 35.0M |
| 2024-08-05 | 1.02 | 1.02 | 0.99 | 1.00 | 41.6M |
| 2024-08-02 | 1.04 | 1.04 | 1.02 | 1.02 | 33.2M |
| 2024-08-01 | 1.05 | 1.06 | 1.04 | 1.05 | 48.1M |
| 2024-07-31 | 1.03 | 1.06 | 1.03 | 1.06 | 55.7M |
| 2024-07-30 | 1.04 | 1.04 | 1.02 | 1.03 | 43.1M |
| 2024-07-29 | 1.05 | 1.05 | 1.04 | 1.04 | 32.3M |
| 2024-07-26 | 1.05 | 1.07 | 1.04 | 1.06 | 47.1M |
| 2024-07-25 | 1.03 | 1.04 | 1.02 | 1.04 | 36.3M |
| 2024-07-24 | 1.06 | 1.06 | 1.03 | 1.04 | 33.9M |
| 2024-07-23 | 1.10 | 1.10 | 1.06 | 1.06 | 42.7M |
| 2024-07-22 | 1.09 | 1.11 | 1.09 | 1.10 | 44.4M |
| 2024-07-19 | 1.10 | 1.11 | 1.09 | 1.09 | 40.8M |
| 2024-07-18 | 1.09 | 1.10 | 1.08 | 1.10 | 33.9M |
| 2024-07-17 | 1.10 | 1.11 | 1.09 | 1.10 | 47.7M |
| 2024-07-16 | 1.09 | 1.11 | 1.09 | 1.11 | 40.4M |
| 2024-07-15 | 1.10 | 1.11 | 1.09 | 1.10 | 45.5M |
| 2024-07-12 | 1.07 | 1.10 | 1.07 | 1.10 | 46.9M |
| 2024-07-11 | 1.09 | 1.10 | 1.08 | 1.09 | 68.9M |
| 2024-07-10 | 1.06 | 1.09 | 1.06 | 1.08 | 145.3M |
| 2024-07-09 | 1.02 | 1.06 | 1.02 | 1.06 | 68.6M |
| 2024-07-08 | 1.03 | 1.03 | 1.02 | 1.02 | 35.8M |
| 2024-07-05 | 1.02 | 1.03 | 1.01 | 1.03 | 45.4M |
| 2024-07-04 | 1.03 | 1.05 | 1.03 | 1.03 | 34.0M |
| 2024-07-03 | 1.03 | 1.04 | 1.02 | 1.03 | 37.4M |
| 2024-07-02 | 1.05 | 1.05 | 1.03 | 1.03 | 53.2M |
| 2024-07-01 | 1.04 | 1.05 | 1.03 | 1.05 | 54.7M |
| 2024-06-28 | 1.03 | 1.05 | 1.03 | 1.04 | 33.3M |
| 2024-06-27 | 1.05 | 1.05 | 1.03 | 1.03 | 49.5M |
| 2024-06-26 | 1.05 | 1.06 | 1.04 | 1.05 | 46.7M |
| 2024-06-25 | 1.04 | 1.06 | 1.04 | 1.05 | 53.9M |
| 2024-06-24 | 1.06 | 1.06 | 1.04 | 1.05 | 32.8M |
| 2024-06-21 | 1.06 | 1.07 | 1.05 | 1.07 | 38.0M |
| 2024-06-20 | 1.07 | 1.07 | 1.06 | 1.06 | 44.4M |
| 2024-06-19 | 1.08 | 1.09 | 1.07 | 1.07 | 52.3M |
| 2024-06-18 | 1.08 | 1.09 | 1.07 | 1.09 | 75.5M |
| 2024-06-17 | 1.07 | 1.08 | 1.06 | 1.08 | 96.7M |
| 2024-06-14 | 1.06 | 1.07 | 1.05 | 1.07 | 26.0M |
| 2024-06-13 | 1.06 | 1.07 | 1.06 | 1.06 | 21.4M |
| 2024-06-12 | 1.06 | 1.06 | 1.05 | 1.06 | 16.8M |
| 2024-06-11 | 1.04 | 1.06 | 1.04 | 1.06 | 39.8M |
| 2024-06-07 | 1.05 | 1.06 | 1.04 | 1.05 | 31.1M |
| 2024-06-06 | 1.06 | 1.07 | 1.05 | 1.05 | 51.8M |
| 2024-06-05 | 1.06 | 1.07 | 1.06 | 1.06 | 43.0M |
| 2024-06-04 | 1.06 | 1.06 | 1.05 | 1.06 | 32.1M |
| 2024-06-03 | 1.05 | 1.07 | 1.05 | 1.06 | 40.2M |
| 2024-05-31 | 1.05 | 1.07 | 1.05 | 1.05 | 36.6M |
| 2024-05-30 | 1.04 | 1.06 | 1.04 | 1.05 | 53.4M |
| 2024-05-29 | 1.03 | 1.05 | 1.03 | 1.04 | 47.0M |
| 2024-05-28 | 1.04 | 1.05 | 1.03 | 1.03 | 42.9M |
| 2024-05-27 | 1.04 | 1.05 | 1.03 | 1.05 | 47.2M |
| 2024-05-24 | 1.05 | 1.05 | 1.04 | 1.04 | 121.5M |
| 2024-05-23 | 1.07 | 1.07 | 1.05 | 1.05 | 64.2M |
| 2024-05-22 | 1.07 | 1.07 | 1.06 | 1.07 | 135.0M |
| 2024-05-21 | 1.07 | 1.08 | 1.06 | 1.07 | 60.1M |
| 2024-05-20 | 1.08 | 1.08 | 1.07 | 1.08 | 85.9M |
| 2024-05-17 | 1.08 | 1.08 | 1.06 | 1.07 | 47.1M |
| 2024-05-16 | 1.08 | 1.08 | 1.07 | 1.07 | 72.0M |
| 2024-05-15 | 1.10 | 1.10 | 1.08 | 1.08 | 71.0M |
| 2024-05-14 | 1.09 | 1.11 | 1.09 | 1.10 | 43.3M |
| 2024-05-13 | 1.09 | 1.10 | 1.07 | 1.10 | 60.6M |
| 2024-05-10 | 1.10 | 1.11 | 1.09 | 1.10 | 42.5M |
| 2024-05-09 | 1.09 | 1.11 | 1.09 | 1.11 | 81.8M |
| 2024-05-08 | 1.10 | 1.10 | 1.09 | 1.09 | 33.8M |
| 2024-05-07 | 1.10 | 1.11 | 1.09 | 1.11 | 46.4M |
| 2024-05-06 | 1.10 | 1.11 | 1.10 | 1.11 | 84.5M |
| 2024-04-30 | 1.12 | 1.12 | 1.09 | 1.09 | 78.5M |
| 2024-04-29 | 1.11 | 1.12 | 1.09 | 1.11 | 115.1M |
| 2024-04-26 | 1.06 | 1.11 | 1.06 | 1.10 | 115.1M |
| 2024-04-25 | 1.08 | 1.08 | 1.06 | 1.07 | 79.9M |
| 2024-04-24 | 1.06 | 1.07 | 1.06 | 1.07 | 55.9M |
| 2024-04-23 | 1.06 | 1.08 | 1.05 | 1.06 | 68.4M |
| 2024-04-22 | 1.08 | 1.08 | 1.07 | 1.07 | 72.9M |
| 2024-04-19 | 1.09 | 1.10 | 1.08 | 1.09 | 57.4M |
| 2024-04-18 | 1.08 | 1.11 | 1.08 | 1.09 | 93.1M |
| 2024-04-17 | 1.06 | 1.09 | 1.06 | 1.09 | 67.6M |
| 2024-04-16 | 1.09 | 1.09 | 1.06 | 1.06 | 52.7M |
| 2024-04-15 | 1.07 | 1.09 | 1.07 | 1.09 | 70.6M |
| 2024-04-12 | 1.09 | 1.09 | 1.07 | 1.08 | 72.0M |
| 2024-04-11 | 1.07 | 1.10 | 1.05 | 1.09 | 78.1M |
| 2024-04-10 | 1.08 | 1.09 | 1.07 | 1.07 | 76.5M |
| 2024-04-09 | 1.08 | 1.08 | 1.07 | 1.08 | 85.8M |
| 2024-04-08 | 1.07 | 1.09 | 1.07 | 1.08 | 113.7M |
| 2024-04-03 | 1.08 | 1.08 | 1.06 | 1.07 | 132.4M |
| 2024-04-02 | 1.09 | 1.09 | 1.07 | 1.08 | 66.8M |
| 2024-04-01 | 1.05 | 1.09 | 1.05 | 1.09 | 93.0M |
| 2024-03-29 | 1.05 | 1.06 | 1.04 | 1.05 | 61.8M |
| 2024-03-28 | 1.03 | 1.06 | 1.03 | 1.05 | 62.0M |
| 2024-03-27 | 1.07 | 1.07 | 1.04 | 1.04 | 99.8M |
| 2024-03-26 | 1.05 | 1.07 | 1.05 | 1.07 | 103.6M |
| 2024-03-25 | 1.05 | 1.07 | 1.05 | 1.05 | 65.3M |
| 2024-03-22 | 1.07 | 1.07 | 1.05 | 1.06 | 59.0M |
| 2024-03-21 | 1.08 | 1.08 | 1.06 | 1.07 | 75.0M |
| 2024-03-20 | 1.08 | 1.08 | 1.06 | 1.07 | 39.6M |
| 2024-03-19 | 1.09 | 1.09 | 1.07 | 1.07 | 80.3M |
| 2024-03-18 | 1.07 | 1.09 | 1.07 | 1.09 | 76.6M |
| 2024-03-15 | 1.04 | 1.06 | 1.04 | 1.06 | 58.1M |
| 2024-03-14 | 1.05 | 1.07 | 1.04 | 1.05 | 81.7M |
| 2024-03-13 | 1.05 | 1.07 | 1.04 | 1.05 | 81.9M |
| 2024-03-12 | 1.04 | 1.05 | 1.03 | 1.05 | 94.6M |
| 2024-03-11 | 1.01 | 1.03 | 1.01 | 1.03 | 80.1M |
| 2024-03-08 | 1.01 | 1.02 | 1.01 | 1.01 | 48.3M |
| 2024-03-07 | 1.03 | 1.03 | 1.01 | 1.01 | 84.5M |
| 2024-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | 84.9M |
| 2024-03-05 | 1.01 | 1.04 | 1.00 | 1.03 | 164.6M |
| 2024-03-04 | 1.02 | 1.02 | 1.00 | 1.01 | 91.6M |
| 2024-03-01 | 1.02 | 1.03 | 1.01 | 1.02 | 78.5M |
| 2024-02-29 | 0.98 | 1.02 | 0.98 | 1.02 | 75.8M |
| 2024-02-28 | 1.02 | 1.02 | 0.99 | 0.99 | 155.5M |
| 2024-02-27 | 1.00 | 1.03 | 1.00 | 1.03 | 90.6M |
| 2024-02-26 | 1.00 | 1.01 | 0.99 | 0.99 | 83.7M |
| 2024-02-23 | 0.96 | 0.99 | 0.96 | 0.98 | 70.5M |
| 2024-02-22 | 0.95 | 0.97 | 0.95 | 0.96 | 91.4M |
| 2024-02-21 | 0.93 | 0.98 | 0.93 | 0.96 | 116.9M |
| 2024-02-20 | 0.95 | 0.95 | 0.92 | 0.94 | 123.0M |
| 2024-02-19 | 0.97 | 0.97 | 0.94 | 0.95 | 66.9M |
| 2024-02-08 | 0.95 | 0.96 | 0.94 | 0.96 | 52.5M |
| 2024-02-07 | 0.91 | 0.95 | 0.91 | 0.95 | 80.0M |
| 2024-02-06 | 0.87 | 0.92 | 0.86 | 0.91 | 108.2M |
| 2024-02-05 | 0.87 | 0.88 | 0.83 | 0.86 | 90.6M |
| 2024-02-02 | 0.89 | 0.90 | 0.85 | 0.88 | 66.8M |
| 2024-02-01 | 0.89 | 0.90 | 0.88 | 0.89 | 78.9M |
| 2024-01-31 | 0.90 | 0.91 | 0.88 | 0.89 | 54.1M |
| 2024-01-30 | 0.91 | 0.92 | 0.90 | 0.90 | 54.0M |
| 2024-01-29 | 0.94 | 0.94 | 0.91 | 0.92 | 68.7M |
| 2024-01-26 | 0.94 | 0.94 | 0.93 | 0.93 | 67.1M |
| 2024-01-25 | 0.93 | 0.95 | 0.92 | 0.94 | 77.1M |
| 2024-01-24 | 0.94 | 0.94 | 0.91 | 0.93 | 70.6M |
| 2024-01-23 | 0.93 | 0.93 | 0.91 | 0.93 | 71.0M |
| 2024-01-22 | 0.95 | 0.95 | 0.91 | 0.92 | 79.1M |
| 2024-01-19 | 0.96 | 0.96 | 0.95 | 0.95 | 71.4M |
| 2024-01-18 | 0.94 | 0.96 | 0.93 | 0.96 | 75.5M |
| 2024-01-17 | 0.98 | 0.98 | 0.95 | 0.95 | 59.1M |
| 2024-01-16 | 0.97 | 0.98 | 0.97 | 0.98 | 74.0M |
| 2024-01-15 | 0.97 | 0.98 | 0.96 | 0.97 | 44.3M |
| 2024-01-12 | 0.98 | 0.98 | 0.97 | 0.97 | 52.7M |
| 2024-01-11 | 0.96 | 0.98 | 0.96 | 0.98 | 61.3M |
| 2024-01-10 | 0.96 | 0.96 | 0.95 | 0.96 | 50.2M |
| 2024-01-09 | 0.96 | 0.97 | 0.95 | 0.96 | 68.8M |
| 2024-01-08 | 0.97 | 0.97 | 0.95 | 0.96 | 73.2M |
| 2024-01-05 | 0.98 | 0.99 | 0.96 | 0.97 | 100.7M |
| 2024-01-04 | 0.99 | 0.99 | 0.97 | 0.98 | 71.2M |
| 2024-01-03 | 0.99 | 1.00 | 0.98 | 0.99 | 89.6M |
| 2024-01-02 | 1.02 | 1.02 | 1.00 | 1.00 | 79.5M |