1.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.3K |
| 09:35 | 1.30 | 1.30 | 1.30 | 1.30 | 32.2K |
| 09:40 | 1.30 | 1.31 | 1.30 | 1.31 | 56.0K |
| 09:45 | 1.31 | 1.31 | 1.31 | 1.31 | 231.0K |
| 09:50 | 1.31 | 1.31 | 1.31 | 1.31 | 7.2K |
| 09:55 | 1.31 | 1.31 | 1.30 | 1.31 | 117.1K |
| 10:00 | 1.31 | 1.31 | 1.31 | 1.31 | 15.1K |
| 10:05 | 1.31 | 1.31 | 1.31 | 1.31 | 192.9K |
| 10:10 | 1.31 | 1.31 | 1.31 | 1.31 | 114.9K |
| 10:15 | 1.30 | 1.31 | 1.30 | 1.31 | 38.5K |
| 10:25 | 1.31 | 1.31 | 1.31 | 1.31 | 0.5K |
| 10:30 | 1.31 | 1.31 | 1.31 | 1.31 | 384.7K |
| 10:35 | 1.31 | 1.31 | 1.31 | 1.31 | 285.3K |
| 10:40 | 1.31 | 1.31 | 1.31 | 1.31 | 138.3K |
| 10:45 | 1.31 | 1.31 | 1.31 | 1.31 | 46.7K |
| 10:50 | 1.31 | 1.31 | 1.31 | 1.31 | 0.5K |
| 10:55 | 1.31 | 1.31 | 1.31 | 1.31 | 151.4K |
| 11:00 | 1.31 | 1.31 | 1.31 | 1.31 | 162.5K |
| 11:05 | 1.31 | 1.31 | 1.31 | 1.31 | 22.4K |
| 11:10 | 1.32 | 1.32 | 1.31 | 1.32 | 49.7K |
| 11:15 | 1.31 | 1.31 | 1.31 | 1.31 | 1.0K |
| 11:20 | 1.32 | 1.32 | 1.32 | 1.32 | 14.4K |
| 11:25 | 1.32 | 1.32 | 1.32 | 1.32 | 43.4K |
| 13:00 | 1.32 | 1.32 | 1.32 | 1.32 | 31.9K |
| 13:05 | 1.32 | 1.32 | 1.31 | 1.32 | 223.9K |
| 13:10 | 1.32 | 1.32 | 1.32 | 1.32 | 300.0K |
| 13:15 | 1.32 | 1.32 | 1.32 | 1.32 | 102.2K |
| 13:20 | 1.31 | 1.31 | 1.31 | 1.31 | 44.9K |
| 13:25 | 1.31 | 1.32 | 1.31 | 1.32 | 106.2K |
| 13:30 | 1.32 | 1.32 | 1.32 | 1.32 | 33.8K |
| 13:35 | 1.32 | 1.32 | 1.32 | 1.32 | 133.3K |
| 13:40 | 1.32 | 1.32 | 1.32 | 1.32 | 113.3K |
| 13:45 | 1.32 | 1.32 | 1.32 | 1.32 | 41.3K |
| 13:50 | 1.32 | 1.32 | 1.32 | 1.32 | 28.9K |
| 13:55 | 1.32 | 1.32 | 1.32 | 1.32 | 8.5K |
| 14:00 | 1.32 | 1.32 | 1.32 | 1.32 | 760.3K |
| 14:05 | 1.32 | 1.32 | 1.32 | 1.32 | 2.5K |
| 14:10 | 1.32 | 1.32 | 1.32 | 1.32 | 17.9K |
| 14:20 | 1.32 | 1.32 | 1.32 | 1.32 | 95.0K |
| 14:30 | 1.32 | 1.32 | 1.32 | 1.32 | 12.6K |
| 14:35 | 1.32 | 1.32 | 1.32 | 1.32 | 0.5K |
| 14:45 | 1.32 | 1.32 | 1.32 | 1.32 | 155.5K |
| 14:50 | 1.32 | 1.33 | 1.32 | 1.33 | 244.5K |
| 14:55 | 1.33 | 1.33 | 1.33 | 1.33 | 13.9K |
| 15:00 | 1.33 | 1.33 | 1.33 | 1.33 | 32.0K |
| 15:40 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.31 | 1.32 | 1.31 | 1.31 | 1.0M |
| 2025-09-25 | 1.33 | 1.33 | 1.32 | 1.32 | 1.6M |
| 2025-09-24 | 1.30 | 1.33 | 1.30 | 1.33 | 4.6M |
| 2025-09-23 | 1.31 | 1.32 | 1.29 | 1.30 | 3.3M |
| 2025-09-22 | 1.31 | 1.31 | 1.30 | 1.31 | 1.0M |
| 2025-09-19 | 1.31 | 1.33 | 1.31 | 1.31 | 5.5M |
| 2025-09-18 | 1.34 | 1.34 | 1.31 | 1.31 | 5.6M |
| 2025-09-17 | 1.32 | 1.34 | 1.31 | 1.34 | 5.1M |
| 2025-09-16 | 1.32 | 1.32 | 1.31 | 1.32 | 1.8M |
| 2025-09-15 | 1.31 | 1.32 | 1.31 | 1.31 | 4.1M |
| 2025-09-12 | 1.32 | 1.33 | 1.31 | 1.31 | 3.1M |
| 2025-09-11 | 1.29 | 1.30 | 1.28 | 1.30 | 2.0M |
| 2025-09-10 | 1.29 | 1.30 | 1.29 | 1.30 | 5.7M |
| 2025-09-09 | 1.27 | 1.29 | 1.26 | 1.29 | 3.4M |
| 2025-09-08 | 1.26 | 1.27 | 1.26 | 1.27 | 1.3M |
| 2025-09-05 | 1.24 | 1.26 | 1.24 | 1.26 | 1.5M |
| 2025-09-04 | 1.26 | 1.26 | 1.24 | 1.24 | 4.3M |
| 2025-09-03 | 1.27 | 1.27 | 1.25 | 1.25 | 1.7M |
| 2025-09-02 | 1.27 | 1.27 | 1.26 | 1.27 | 7.2M |
| 2025-09-01 | 1.26 | 1.27 | 1.26 | 1.26 | 8.0M |
| 2025-08-29 | 1.25 | 1.25 | 1.24 | 1.24 | 7.3M |
| 2025-08-28 | 1.24 | 1.24 | 1.23 | 1.24 | 5.6M |
| 2025-08-27 | 1.27 | 1.27 | 1.25 | 1.25 | 4.8M |
| 2025-08-26 | 1.28 | 1.28 | 1.27 | 1.27 | 2.2M |
| 2025-08-25 | 1.27 | 1.28 | 1.27 | 1.28 | 6.3M |
| 2025-08-22 | 1.25 | 1.26 | 1.25 | 1.25 | 5.2M |
| 2025-08-21 | 1.25 | 1.25 | 1.24 | 1.24 | 2.1M |
| 2025-08-20 | 1.25 | 1.25 | 1.24 | 1.25 | 3.6M |
| 2025-08-19 | 1.26 | 1.26 | 1.25 | 1.25 | 5.7M |
| 2025-08-18 | 1.25 | 1.26 | 1.25 | 1.26 | 4.2M |
| 2025-08-15 | 1.26 | 1.26 | 1.25 | 1.26 | 4.5M |
| 2025-08-14 | 1.27 | 1.28 | 1.26 | 1.26 | 5.1M |
| 2025-08-13 | 1.25 | 1.27 | 1.25 | 1.27 | 2.9M |
| 2025-08-12 | 1.23 | 1.24 | 1.23 | 1.24 | 2.1M |
| 2025-08-11 | 1.23 | 1.24 | 1.23 | 1.24 | 2.2M |
| 2025-08-08 | 1.25 | 1.25 | 1.23 | 1.23 | 2.9M |
| 2025-08-07 | 1.24 | 1.25 | 1.23 | 1.25 | 2.4M |
| 2025-08-06 | 1.24 | 1.24 | 1.23 | 1.24 | 2.0M |
| 2025-08-05 | 1.23 | 1.24 | 1.23 | 1.24 | 2.9M |
| 2025-08-04 | 1.23 | 1.23 | 1.21 | 1.23 | 2.2M |
| 2025-08-01 | 1.23 | 1.24 | 1.22 | 1.23 | 2.6M |
| 2025-07-31 | 1.24 | 1.24 | 1.23 | 1.23 | 2.8M |
| 2025-07-30 | 1.26 | 1.26 | 1.24 | 1.24 | 4.4M |
| 2025-07-29 | 1.27 | 1.27 | 1.25 | 1.26 | 2.7M |
| 2025-07-28 | 1.25 | 1.27 | 1.25 | 1.27 | 3.1M |
| 2025-07-25 | 1.27 | 1.27 | 1.25 | 1.25 | 2.2M |
| 2025-07-24 | 1.26 | 1.27 | 1.26 | 1.27 | 4.7M |
| 2025-07-23 | 1.25 | 1.26 | 1.25 | 1.26 | 14.7M |
| 2025-07-22 | 1.24 | 1.24 | 1.23 | 1.24 | 10.8M |
| 2025-07-21 | 1.24 | 1.24 | 1.23 | 1.24 | 8.0M |
| 2025-07-18 | 1.23 | 1.23 | 1.23 | 1.23 | 8.5M |
| 2025-07-17 | 1.22 | 1.23 | 1.22 | 1.22 | 9.8M |
| 2025-07-16 | 1.23 | 1.24 | 1.22 | 1.22 | 10.0M |
| 2025-07-15 | 1.21 | 1.22 | 1.20 | 1.21 | 11.5M |
| 2025-07-14 | 1.21 | 1.21 | 1.20 | 1.20 | 6.8M |
| 2025-07-11 | 1.20 | 1.22 | 1.19 | 1.21 | 20.0M |
| 2025-07-10 | 1.19 | 1.20 | 1.18 | 1.20 | 11.8M |
| 2025-07-09 | 1.20 | 1.20 | 1.18 | 1.18 | 7.4M |
| 2025-07-08 | 1.18 | 1.20 | 1.18 | 1.19 | 17.6M |
| 2025-07-07 | 1.18 | 1.19 | 1.18 | 1.18 | 10.6M |
| 2025-07-04 | 1.19 | 1.19 | 1.17 | 1.18 | 18.2M |
| 2025-07-03 | 1.20 | 1.20 | 1.18 | 1.19 | 20.2M |
| 2025-07-02 | 1.21 | 1.22 | 1.20 | 1.20 | 42.6M |
| 2025-07-01 | 1.22 | 1.31 | 1.21 | 1.21 | 552.9M |
| 2025-06-30 | 1.21 | 1.21 | 1.20 | 1.21 | 21.5M |
| 2025-06-27 | 1.21 | 1.22 | 1.20 | 1.21 | 6.1M |
| 2025-06-26 | 1.22 | 1.22 | 1.21 | 1.21 | 2.1M |
| 2025-06-25 | 1.21 | 1.22 | 1.21 | 1.22 | 7.0M |
| 2025-06-24 | 1.19 | 1.21 | 1.18 | 1.20 | 5.4M |
| 2025-06-23 | 1.17 | 1.18 | 1.16 | 1.18 | 6.2M |
| 2025-06-20 | 1.16 | 1.17 | 1.16 | 1.17 | 7.3M |
| 2025-06-19 | 1.18 | 1.18 | 1.16 | 1.16 | 5.4M |
| 2025-06-18 | 1.19 | 1.19 | 1.18 | 1.18 | 3.7M |
| 2025-06-17 | 1.19 | 1.20 | 1.19 | 1.19 | 2.2M |
| 2025-06-16 | 1.18 | 1.19 | 1.18 | 1.19 | 2.5M |
| 2025-06-13 | 1.20 | 1.20 | 1.18 | 1.18 | 3.0M |
| 2025-06-12 | 1.21 | 1.21 | 1.20 | 1.20 | 4.0M |
| 2025-06-11 | 1.20 | 1.22 | 1.20 | 1.21 | 3.9M |
| 2025-06-10 | 1.20 | 1.21 | 1.19 | 1.20 | 5.6M |
| 2025-06-09 | 1.19 | 1.20 | 1.19 | 1.20 | 5.7M |
| 2025-06-06 | 1.19 | 1.19 | 1.18 | 1.19 | 2.7M |
| 2025-06-05 | 1.18 | 1.19 | 1.18 | 1.18 | 6.5M |
| 2025-06-04 | 1.17 | 1.18 | 1.17 | 1.18 | 4.6M |
| 2025-06-03 | 1.16 | 1.17 | 1.16 | 1.17 | 6.8M |
| 2025-05-30 | 1.17 | 1.17 | 1.16 | 1.16 | 5.7M |
| 2025-05-29 | 1.16 | 1.18 | 1.16 | 1.17 | 10.9M |
| 2025-05-28 | 1.17 | 1.17 | 1.16 | 1.16 | 8.7M |
| 2025-05-27 | 1.16 | 1.17 | 1.16 | 1.17 | 5.4M |
| 2025-05-26 | 1.18 | 1.18 | 1.16 | 1.16 | 6.7M |
| 2025-05-23 | 1.18 | 1.19 | 1.18 | 1.18 | 8.6M |
| 2025-05-22 | 1.19 | 1.19 | 1.18 | 1.18 | 8.8M |
| 2025-05-21 | 1.19 | 1.20 | 1.19 | 1.19 | 9.7M |
| 2025-05-20 | 1.17 | 1.19 | 1.17 | 1.19 | 13.5M |
| 2025-05-19 | 1.17 | 1.17 | 1.16 | 1.17 | 5.0M |
| 2025-05-16 | 1.17 | 1.17 | 1.16 | 1.17 | 7.7M |
| 2025-05-15 | 1.20 | 1.20 | 1.18 | 1.18 | 19.3M |
| 2025-05-14 | 1.17 | 1.19 | 1.17 | 1.19 | 10.3M |
| 2025-05-13 | 1.18 | 1.18 | 1.16 | 1.17 | 11.1M |
| 2025-05-12 | 1.17 | 1.17 | 1.16 | 1.17 | 17.6M |
| 2025-05-09 | 1.15 | 1.16 | 1.15 | 1.15 | 15.2M |
| 2025-05-08 | 1.14 | 1.16 | 1.14 | 1.15 | 12.6M |
| 2025-05-07 | 1.17 | 1.18 | 1.15 | 1.15 | 19.9M |
| 2025-05-06 | 1.14 | 1.15 | 1.13 | 1.15 | 22.7M |
| 2025-04-30 | 1.12 | 1.13 | 1.11 | 1.12 | 24.3M |
| 2025-04-29 | 1.13 | 1.13 | 1.12 | 1.12 | 28.8M |
| 2025-04-28 | 1.14 | 1.14 | 1.12 | 1.12 | 36.6M |
| 2025-04-25 | 1.12 | 1.14 | 1.12 | 1.12 | 29.7M |
| 2025-04-24 | 1.13 | 1.14 | 1.11 | 1.11 | 50.3M |
| 2025-04-23 | 1.11 | 1.13 | 1.11 | 1.13 | 162.6M |
| 2025-04-22 | 1.11 | 1.11 | 1.11 | 1.11 | 9.6M |
| 2025-04-21 | 1.28 | 1.30 | 1.23 | 1.23 | 320.6M |
| 2025-04-18 | 1.08 | 1.19 | 1.08 | 1.19 | 150.0M |
| 2025-04-17 | 1.06 | 1.09 | 1.06 | 1.08 | 8.6M |
| 2025-04-16 | 1.09 | 1.09 | 1.06 | 1.07 | 7.1M |
| 2025-04-15 | 1.10 | 1.10 | 1.08 | 1.09 | 7.9M |
| 2025-04-14 | 1.08 | 1.09 | 1.07 | 1.08 | 11.8M |
| 2025-04-11 | 1.06 | 1.07 | 1.03 | 1.06 | 18.6M |
| 2025-04-10 | 1.04 | 1.08 | 1.04 | 1.05 | 25.3M |
| 2025-04-09 | 1.00 | 1.03 | 0.98 | 1.02 | 14.8M |
| 2025-04-08 | 1.04 | 1.05 | 1.01 | 1.02 | 17.1M |
| 2025-04-07 | 1.13 | 1.13 | 1.04 | 1.04 | 12.9M |
| 2025-04-03 | 1.17 | 1.17 | 1.15 | 1.16 | 10.3M |
| 2025-04-02 | 1.17 | 1.18 | 1.16 | 1.17 | 10.0M |
| 2025-04-01 | 1.18 | 1.19 | 1.17 | 1.18 | 11.5M |
| 2025-03-31 | 1.17 | 1.18 | 1.16 | 1.17 | 2.1M |
| 2025-03-28 | 1.19 | 1.20 | 1.17 | 1.18 | 10.0M |
| 2025-03-27 | 1.19 | 1.21 | 1.18 | 1.19 | 11.0M |
| 2025-03-26 | 1.18 | 1.19 | 1.18 | 1.18 | 7.5M |
| 2025-03-25 | 1.19 | 1.19 | 1.17 | 1.18 | 4.8M |
| 2025-03-24 | 1.21 | 1.21 | 1.19 | 1.20 | 11.9M |
| 2025-03-21 | 1.21 | 1.22 | 1.18 | 1.19 | 8.6M |
| 2025-03-20 | 1.24 | 1.24 | 1.21 | 1.21 | 9.7M |
| 2025-03-19 | 1.23 | 1.25 | 1.23 | 1.24 | 7.3M |
| 2025-03-18 | 1.24 | 1.24 | 1.22 | 1.24 | 18.6M |
| 2025-03-17 | 1.22 | 1.22 | 1.21 | 1.21 | 19.9M |
| 2025-03-14 | 1.19 | 1.21 | 1.18 | 1.20 | 15.3M |
| 2025-03-13 | 1.19 | 1.19 | 1.16 | 1.17 | 11.2M |
| 2025-03-12 | 1.20 | 1.20 | 1.18 | 1.18 | 16.8M |
| 2025-03-11 | 1.18 | 1.19 | 1.17 | 1.18 | 20.6M |
| 2025-03-10 | 1.21 | 1.22 | 1.19 | 1.19 | 10.8M |
| 2025-03-07 | 1.22 | 1.23 | 1.21 | 1.21 | 24.8M |
| 2025-03-06 | 1.21 | 1.22 | 1.21 | 1.22 | 19.6M |
| 2025-03-05 | 1.17 | 1.19 | 1.17 | 1.19 | 21.8M |
| 2025-03-04 | 1.16 | 1.17 | 1.14 | 1.17 | 19.4M |
| 2025-03-03 | 1.17 | 1.19 | 1.16 | 1.17 | 24.9M |
| 2025-02-28 | 1.22 | 1.23 | 1.16 | 1.16 | 51.9M |
| 2025-02-27 | 1.20 | 1.21 | 1.18 | 1.20 | 37.0M |
| 2025-02-26 | 1.17 | 1.24 | 1.17 | 1.20 | 106.4M |
| 2025-02-25 | 1.16 | 1.17 | 1.14 | 1.16 | 10.7M |
| 2025-02-24 | 1.18 | 1.19 | 1.17 | 1.18 | 20.4M |
| 2025-02-21 | 1.16 | 1.18 | 1.15 | 1.18 | 60.9M |
| 2025-02-20 | 1.15 | 1.15 | 1.12 | 1.13 | 47.3M |
| 2025-02-19 | 1.15 | 1.15 | 1.13 | 1.15 | 65.3M |
| 2025-02-18 | 1.14 | 1.16 | 1.13 | 1.15 | 153.9M |
| 2025-02-17 | 1.13 | 1.14 | 1.11 | 1.12 | 219.6M |
| 2025-02-14 | 1.12 | 1.14 | 1.11 | 1.12 | 556.0M |
| 2025-02-13 | 1.14 | 1.20 | 1.12 | 1.19 | 629.7M |
| 2025-02-12 | 1.08 | 1.14 | 1.07 | 1.09 | 18.9M |
| 2025-02-11 | 1.08 | 1.08 | 1.07 | 1.08 | 2.6M |
| 2025-02-10 | 1.06 | 1.08 | 1.06 | 1.08 | 2.7M |
| 2025-02-07 | 1.04 | 1.06 | 1.04 | 1.06 | 4.3M |
| 2025-02-06 | 1.02 | 1.05 | 1.02 | 1.04 | 3.3M |
| 2025-02-05 | 1.02 | 1.03 | 1.02 | 1.03 | 6.0M |
| 2025-01-27 | 1.01 | 1.02 | 1.01 | 1.01 | 1.6M |
| 2025-01-24 | 0.99 | 1.01 | 0.99 | 1.01 | 4.7M |
| 2025-01-23 | 1.00 | 1.01 | 0.99 | 0.99 | 2.5M |
| 2025-01-22 | 1.00 | 1.01 | 0.99 | 0.99 | 3.6M |
| 2025-01-21 | 1.01 | 1.01 | 1.00 | 1.01 | 3.0M |
| 2025-01-20 | 1.00 | 1.01 | 1.00 | 1.01 | 6.8M |
| 2025-01-17 | 0.99 | 0.99 | 0.99 | 0.99 | 3.8M |
| 2025-01-16 | 0.98 | 1.00 | 0.98 | 0.99 | 4.0M |
| 2025-01-15 | 0.97 | 0.98 | 0.97 | 0.98 | 1.5M |
| 2025-01-14 | 0.95 | 0.98 | 0.95 | 0.98 | 6.0M |
| 2025-01-13 | 0.97 | 0.98 | 0.95 | 0.96 | 1.4M |
| 2025-01-10 | 0.97 | 0.98 | 0.97 | 0.97 | 3.6M |
| 2025-01-09 | 0.98 | 0.98 | 0.97 | 0.97 | 3.5M |
| 2025-01-08 | 0.99 | 0.99 | 0.97 | 0.98 | 3.5M |
| 2025-01-07 | 1.00 | 1.00 | 0.98 | 0.98 | 4.3M |
| 2025-01-06 | 0.99 | 1.00 | 0.99 | 1.00 | 4.5M |
| 2025-01-03 | 0.99 | 1.01 | 0.99 | 0.99 | 16.8M |
| 2025-01-02 | 1.00 | 1.01 | 0.99 | 1.00 | 4.0M |