1.18
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1.22 | 1.22 | 1.20 | 1.20 | 390.2K |
| 09:05 | 1.21 | 1.21 | 1.20 | 1.20 | 258.5K |
| 09:10 | 1.20 | 1.21 | 1.20 | 1.21 | 116.2K |
| 09:15 | 1.21 | 1.21 | 1.21 | 1.21 | 31.5K |
| 09:20 | 1.21 | 1.21 | 1.20 | 1.20 | 12.0K |
| 09:25 | 1.21 | 1.21 | 1.20 | 1.20 | 13.7K |
| 09:30 | 1.21 | 1.21 | 1.21 | 1.21 | 47.2K |
| 09:35 | 1.22 | 1.22 | 1.21 | 1.21 | 9.3K |
| 09:40 | 1.21 | 1.22 | 1.21 | 1.22 | 4.5K |
| 09:45 | 1.21 | 1.22 | 1.21 | 1.22 | 7.3K |
| 10:00 | 1.22 | 1.22 | 1.21 | 1.21 | 7.0K |
| 10:15 | 1.22 | 1.22 | 1.22 | 1.22 | 4.0K |
| 10:20 | 1.21 | 1.21 | 1.21 | 1.21 | 0.9K |
| 10:30 | 1.22 | 1.22 | 1.22 | 1.22 | 13.8K |
| 10:50 | 1.21 | 1.21 | 1.21 | 1.21 | 0.5K |
| 10:55 | 1.21 | 1.21 | 1.21 | 1.21 | 13.0K |
| 11:00 | 1.22 | 1.22 | 1.22 | 1.22 | 12.7K |
| 11:05 | 1.21 | 1.21 | 1.21 | 1.21 | 7.2K |
| 11:10 | 1.21 | 1.21 | 1.21 | 1.21 | 40.0K |
| 11:20 | 1.21 | 1.22 | 1.21 | 1.22 | 18.0K |
| 11:25 | 1.22 | 1.22 | 1.22 | 1.22 | 3.3K |
| 11:30 | 1.21 | 1.21 | 1.21 | 1.21 | 2.4K |
| 11:40 | 1.22 | 1.22 | 1.21 | 1.21 | 32.5K |
| 11:45 | 1.22 | 1.22 | 1.22 | 1.22 | 2.0K |
| 11:50 | 1.22 | 1.22 | 1.21 | 1.21 | 7.0K |
| 11:55 | 1.21 | 1.21 | 1.21 | 1.21 | 5.6K |
| 12:00 | 1.21 | 1.22 | 1.21 | 1.21 | 2.3K |
| 12:05 | 1.21 | 1.21 | 1.21 | 1.21 | 0.2K |
| 12:10 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2K |
| 12:20 | 1.21 | 1.21 | 1.21 | 1.21 | 11.0K |
| 12:25 | 1.22 | 1.22 | 1.21 | 1.21 | 6.4K |
| 14:30 | 1.22 | 1.22 | 1.22 | 1.22 | 32.1K |
| 14:40 | 1.22 | 1.22 | 1.22 | 1.22 | 0.9K |
| 14:45 | 1.22 | 1.22 | 1.22 | 1.22 | 0.4K |
| 14:50 | 1.22 | 1.22 | 1.22 | 1.22 | 2.0K |
| 14:55 | 1.21 | 1.22 | 1.21 | 1.22 | 4.9K |
| 15:00 | 1.21 | 1.22 | 1.21 | 1.22 | 6.0K |
| 15:05 | 1.20 | 1.20 | 1.20 | 1.20 | 194.8K |
| 15:10 | 1.21 | 1.21 | 1.21 | 1.21 | 23.0K |
| 15:15 | 1.21 | 1.21 | 1.21 | 1.21 | 69.1K |
| 15:20 | 1.21 | 1.22 | 1.21 | 1.21 | 62.1K |
| 15:25 | 1.22 | 1.22 | 1.21 | 1.21 | 2.1K |
| 15:35 | 1.21 | 1.21 | 1.21 | 1.21 | 2.4K |
| 15:45 | 1.21 | 1.21 | 1.21 | 1.21 | 64.7K |
| 15:50 | 1.21 | 1.21 | 1.21 | 1.21 | 12.5K |
| 15:55 | 1.21 | 1.21 | 1.21 | 1.21 | 60.3K |
| 16:00 | 1.21 | 1.21 | 1.21 | 1.21 | 5.0K |
| 16:05 | 1.22 | 1.22 | 1.21 | 1.21 | 74.6K |
| 16:10 | 1.21 | 1.22 | 1.21 | 1.22 | 52.7K |
| 16:25 | 1.21 | 1.22 | 1.21 | 1.21 | 2.8K |
| 16:30 | 1.21 | 1.21 | 1.21 | 1.21 | 1.7K |
| 16:35 | 1.21 | 1.21 | 1.21 | 1.21 | 1.9K |
| 16:40 | 1.21 | 1.22 | 1.21 | 1.21 | 13.5K |
| 16:50 | 1.22 | 1.22 | 1.22 | 1.22 | 449.7K |
| 16:55 | 1.22 | 1.22 | 1.22 | 1.22 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 1.22 | 1.22 | 1.18 | 1.18 | 4.6M |
| 2025-09-26 | 1.22 | 1.22 | 1.20 | 1.22 | 2.2M |
| 2025-09-25 | 1.21 | 1.25 | 1.21 | 1.22 | 4.1M |
| 2025-09-24 | 1.22 | 1.23 | 1.20 | 1.21 | 2.5M |
| 2025-09-23 | 1.19 | 1.23 | 1.18 | 1.22 | 4.9M |
| 2025-09-22 | 1.19 | 1.20 | 1.18 | 1.19 | 3.3M |
| 2025-09-19 | 1.21 | 1.21 | 1.18 | 1.18 | 6.7M |
| 2025-09-18 | 1.22 | 1.24 | 1.20 | 1.20 | 3.3M |
| 2025-09-17 | 1.19 | 1.23 | 1.19 | 1.22 | 5.9M |
| 2025-09-12 | 1.19 | 1.21 | 1.18 | 1.19 | 3.6M |
| 2025-09-11 | 1.20 | 1.20 | 1.17 | 1.19 | 5.1M |
| 2025-09-10 | 1.19 | 1.21 | 1.18 | 1.19 | 5.3M |
| 2025-09-09 | 1.20 | 1.22 | 1.18 | 1.19 | 3.8M |
| 2025-09-08 | 1.21 | 1.23 | 1.19 | 1.20 | 4.5M |
| 2025-09-04 | 1.24 | 1.24 | 1.20 | 1.21 | 3.6M |
| 2025-09-03 | 1.20 | 1.26 | 1.19 | 1.24 | 8.8M |
| 2025-09-02 | 1.19 | 1.21 | 1.18 | 1.20 | 3.8M |
| 2025-08-29 | 1.23 | 1.23 | 1.17 | 1.18 | 8.8M |
| 2025-08-28 | 1.23 | 1.24 | 1.21 | 1.23 | 2.4M |
| 2025-08-27 | 1.21 | 1.24 | 1.20 | 1.23 | 8.1M |
| 2025-08-26 | 1.22 | 1.23 | 1.20 | 1.20 | 5.0M |
| 2025-08-25 | 1.24 | 1.25 | 1.21 | 1.22 | 2.0M |
| 2025-08-22 | 1.25 | 1.27 | 1.21 | 1.22 | 6.8M |
| 2025-08-21 | 1.22 | 1.29 | 1.20 | 1.24 | 9.4M |
| 2025-08-20 | 1.20 | 1.23 | 1.20 | 1.22 | 4.4M |
| 2025-08-19 | 1.19 | 1.22 | 1.19 | 1.21 | 7.7M |
| 2025-08-18 | 1.20 | 1.22 | 1.18 | 1.19 | 5.3M |
| 2025-08-15 | 1.24 | 1.25 | 1.19 | 1.20 | 10.4M |
| 2025-08-14 | 1.26 | 1.27 | 1.23 | 1.24 | 5.8M |
| 2025-08-13 | 1.26 | 1.29 | 1.24 | 1.25 | 4.7M |
| 2025-08-12 | 1.24 | 1.28 | 1.24 | 1.26 | 5.5M |
| 2025-08-11 | 1.21 | 1.27 | 1.21 | 1.24 | 9.4M |
| 2025-08-08 | 1.22 | 1.23 | 1.19 | 1.20 | 10.4M |
| 2025-08-07 | 1.24 | 1.26 | 1.21 | 1.22 | 12.4M |
| 2025-08-06 | 1.28 | 1.28 | 1.23 | 1.24 | 25.2M |
| 2025-08-05 | 1.39 | 1.40 | 1.31 | 1.32 | 16.9M |
| 2025-08-04 | 1.40 | 1.41 | 1.37 | 1.37 | 10.1M |
| 2025-08-01 | 1.51 | 1.53 | 1.42 | 1.42 | 11.6M |
| 2025-07-31 | 1.39 | 1.49 | 1.38 | 1.46 | 16.7M |
| 2025-07-30 | 1.40 | 1.42 | 1.38 | 1.39 | 5.4M |
| 2025-07-29 | 1.43 | 1.44 | 1.39 | 1.40 | 5.5M |
| 2025-07-28 | 1.44 | 1.47 | 1.42 | 1.43 | 5.8M |
| 2025-07-25 | 1.46 | 1.47 | 1.43 | 1.44 | 3.2M |
| 2025-07-24 | 1.45 | 1.47 | 1.45 | 1.47 | 2.8M |
| 2025-07-23 | 1.41 | 1.47 | 1.40 | 1.44 | 5.2M |
| 2025-07-22 | 1.41 | 1.43 | 1.40 | 1.41 | 6.8M |
| 2025-07-21 | 1.43 | 1.44 | 1.38 | 1.41 | 12.6M |
| 2025-07-18 | 1.43 | 1.46 | 1.42 | 1.43 | 9.8M |
| 2025-07-17 | 1.45 | 1.48 | 1.42 | 1.42 | 9.8M |
| 2025-07-16 | 1.54 | 1.54 | 1.45 | 1.45 | 18.9M |
| 2025-07-15 | 1.56 | 1.57 | 1.52 | 1.54 | 5.6M |
| 2025-07-14 | 1.58 | 1.61 | 1.55 | 1.56 | 5.7M |
| 2025-07-11 | 1.56 | 1.59 | 1.54 | 1.58 | 6.2M |
| 2025-07-10 | 1.54 | 1.56 | 1.52 | 1.56 | 4.0M |
| 2025-07-09 | 1.54 | 1.57 | 1.52 | 1.54 | 7.1M |
| 2025-07-08 | 1.52 | 1.61 | 1.51 | 1.53 | 24.1M |
| 2025-07-07 | 1.54 | 1.58 | 1.52 | 1.55 | 12.6M |
| 2025-07-04 | 1.61 | 1.61 | 1.53 | 1.53 | 13.9M |
| 2025-07-03 | 1.63 | 1.64 | 1.59 | 1.60 | 8.4M |
| 2025-07-02 | 1.59 | 1.65 | 1.58 | 1.62 | 5.4M |
| 2025-07-01 | 1.64 | 1.67 | 1.57 | 1.58 | 6.4M |
| 2025-06-30 | 1.63 | 1.66 | 1.62 | 1.64 | 4.4M |
| 2025-06-26 | 1.67 | 1.69 | 1.62 | 1.63 | 3.9M |
| 2025-06-25 | 1.67 | 1.72 | 1.66 | 1.68 | 5.0M |
| 2025-06-24 | 1.62 | 1.69 | 1.62 | 1.66 | 6.2M |
| 2025-06-23 | 1.57 | 1.62 | 1.54 | 1.61 | 7.6M |
| 2025-06-20 | 1.59 | 1.63 | 1.58 | 1.58 | 9.9M |
| 2025-06-19 | 1.62 | 1.63 | 1.58 | 1.59 | 3.7M |
| 2025-06-18 | 1.60 | 1.65 | 1.59 | 1.62 | 5.6M |
| 2025-06-17 | 1.67 | 1.68 | 1.58 | 1.60 | 15.1M |
| 2025-06-16 | 1.73 | 1.74 | 1.65 | 1.66 | 12.8M |
| 2025-06-13 | 1.83 | 1.84 | 1.74 | 1.76 | 11.8M |
| 2025-06-12 | 1.87 | 1.88 | 1.82 | 1.83 | 4.2M |
| 2025-06-11 | 1.94 | 1.95 | 1.86 | 1.87 | 3.3M |
| 2025-06-10 | 1.82 | 1.95 | 1.82 | 1.93 | 11.4M |
| 2025-06-09 | 1.84 | 1.85 | 1.81 | 1.82 | 1.8M |
| 2025-06-06 | 1.84 | 1.85 | 1.82 | 1.83 | 3.3M |
| 2025-06-05 | 1.85 | 1.86 | 1.83 | 1.85 | 4.5M |
| 2025-06-04 | 1.85 | 1.85 | 1.83 | 1.85 | 1.6M |
| 2025-06-03 | 1.88 | 1.92 | 1.83 | 1.85 | 3.0M |
| 2025-05-30 | 1.90 | 1.91 | 1.88 | 1.88 | 3.2M |
| 2025-05-29 | 1.89 | 1.93 | 1.88 | 1.90 | 1.7M |
| 2025-05-28 | 1.90 | 1.92 | 1.88 | 1.89 | 1.4M |
| 2025-05-27 | 1.90 | 1.92 | 1.88 | 1.89 | 1.2M |
| 2025-05-26 | 1.93 | 1.93 | 1.90 | 1.90 | 1.5M |
| 2025-05-23 | 1.94 | 1.95 | 1.91 | 1.93 | 2.5M |
| 2025-05-22 | 1.92 | 1.93 | 1.89 | 1.92 | 3.4M |
| 2025-05-21 | 1.96 | 1.97 | 1.93 | 1.95 | 3.2M |
| 2025-05-20 | 1.97 | 1.98 | 1.92 | 1.96 | 3.9M |
| 2025-05-19 | 2.02 | 2.02 | 1.96 | 1.96 | 4.7M |
| 2025-05-16 | 2.01 | 2.02 | 1.96 | 2.00 | 4.3M |
| 2025-05-15 | 2.01 | 2.04 | 1.99 | 2.00 | 3.9M |
| 2025-05-14 | 1.98 | 2.01 | 1.96 | 1.99 | 4.6M |
| 2025-05-13 | 1.99 | 2.04 | 1.96 | 1.98 | 21.1M |
| 2025-05-09 | 2.08 | 2.11 | 2.06 | 2.07 | 5.1M |
| 2025-05-08 | 2.18 | 2.18 | 2.07 | 2.07 | 9.2M |
| 2025-05-07 | 2.15 | 2.20 | 2.13 | 2.20 | 6.5M |
| 2025-05-06 | 2.19 | 2.23 | 2.12 | 2.13 | 8.4M |
| 2025-05-05 | 2.28 | 2.30 | 2.19 | 2.19 | 4.4M |
| 2025-05-02 | 2.23 | 2.28 | 2.19 | 2.27 | 4.4M |
| 2025-04-30 | 2.23 | 2.25 | 2.21 | 2.23 | 1.5M |
| 2025-04-29 | 2.23 | 2.27 | 2.19 | 2.24 | 3.5M |
| 2025-04-28 | 2.16 | 2.27 | 2.15 | 2.21 | 7.9M |
| 2025-04-25 | 2.15 | 2.18 | 2.13 | 2.15 | 3.7M |
| 2025-04-24 | 2.18 | 2.18 | 2.13 | 2.13 | 3.3M |
| 2025-04-23 | 2.18 | 2.20 | 2.12 | 2.17 | 2.5M |
| 2025-04-22 | 2.18 | 2.19 | 2.12 | 2.15 | 5.6M |
| 2025-04-21 | 2.23 | 2.25 | 2.18 | 2.22 | 3.1M |
| 2025-04-18 | 2.21 | 2.25 | 2.19 | 2.23 | 4.1M |
| 2025-04-17 | 2.16 | 2.23 | 2.14 | 2.20 | 4.0M |
| 2025-04-16 | 2.16 | 2.24 | 2.13 | 2.16 | 5.6M |
| 2025-04-15 | 2.23 | 2.24 | 2.15 | 2.16 | 4.9M |
| 2025-04-14 | 2.31 | 2.32 | 2.19 | 2.22 | 7.1M |
| 2025-04-11 | 2.27 | 2.34 | 2.21 | 2.31 | 9.9M |
| 2025-04-10 | 2.18 | 2.34 | 2.11 | 2.30 | 45.9M |
| 2025-04-09 | 2.02 | 2.08 | 1.94 | 1.97 | 27.7M |
| 2025-04-08 | 1.89 | 2.01 | 1.88 | 1.98 | 13.5M |
| 2025-04-07 | 1.88 | 1.88 | 1.77 | 1.85 | 12.4M |
| 2025-04-04 | 2.00 | 2.03 | 1.92 | 1.94 | 10.1M |
| 2025-04-03 | 1.83 | 2.08 | 1.82 | 2.02 | 25.7M |
| 2025-04-02 | 1.90 | 1.91 | 1.83 | 1.86 | 8.1M |
| 2025-03-28 | 1.96 | 1.96 | 1.89 | 1.89 | 11.2M |
| 2025-03-27 | 1.90 | 2.02 | 1.89 | 1.96 | 11.2M |
| 2025-03-26 | 1.94 | 1.94 | 1.88 | 1.91 | 15.3M |
| 2025-03-25 | 1.95 | 1.97 | 1.90 | 1.95 | 9.2M |
| 2025-03-24 | 2.09 | 2.09 | 1.92 | 1.93 | 19.2M |
| 2025-03-21 | 2.15 | 2.16 | 2.08 | 2.09 | 7.4M |
| 2025-03-20 | 2.18 | 2.18 | 2.10 | 2.15 | 5.5M |
| 2025-03-19 | 2.10 | 2.18 | 2.09 | 2.15 | 4.9M |
| 2025-03-17 | 2.15 | 2.17 | 2.09 | 2.10 | 5.8M |
| 2025-03-14 | 2.02 | 2.14 | 1.99 | 2.12 | 5.3M |
| 2025-03-13 | 2.04 | 2.07 | 2.02 | 2.04 | 5.8M |
| 2025-03-12 | 1.98 | 2.06 | 1.97 | 2.00 | 8.4M |
| 2025-03-11 | 1.96 | 1.99 | 1.92 | 1.96 | 16.8M |
| 2025-03-10 | 2.18 | 2.18 | 1.99 | 2.02 | 17.6M |
| 2025-03-07 | 2.21 | 2.21 | 2.15 | 2.18 | 9.4M |
| 2025-03-06 | 2.18 | 2.27 | 2.16 | 2.23 | 10.9M |
| 2025-03-05 | 2.15 | 2.23 | 2.13 | 2.17 | 8.9M |
| 2025-03-04 | 2.23 | 2.23 | 2.15 | 2.17 | 8.8M |
| 2025-03-03 | 2.26 | 2.30 | 2.20 | 2.27 | 8.2M |
| 2025-02-28 | 2.33 | 2.34 | 2.24 | 2.25 | 12.2M |
| 2025-02-27 | 2.35 | 2.38 | 2.32 | 2.35 | 8.1M |
| 2025-02-26 | 2.31 | 2.40 | 2.30 | 2.35 | 12.2M |
| 2025-02-25 | 2.37 | 2.42 | 2.27 | 2.31 | 14.5M |
| 2025-02-24 | 2.49 | 2.50 | 2.36 | 2.38 | 15.8M |
| 2025-02-21 | 2.49 | 2.54 | 2.43 | 2.48 | 27.9M |
| 2025-02-20 | 2.45 | 2.50 | 2.40 | 2.49 | 31.5M |
| 2025-02-19 | 2.65 | 2.68 | 2.42 | 2.44 | 103.9M |
| 2025-02-18 | 3.40 | 3.52 | 2.55 | 2.61 | 93.8M |
| 2025-02-17 | 3.41 | 3.43 | 3.35 | 3.40 | 2.3M |
| 2025-02-14 | 3.48 | 3.51 | 3.42 | 3.44 | 1.9M |
| 2025-02-13 | 3.59 | 3.59 | 3.44 | 3.48 | 3.6M |
| 2025-02-12 | 3.54 | 3.60 | 3.54 | 3.59 | 2.4M |
| 2025-02-10 | 3.60 | 3.63 | 3.52 | 3.52 | 2.9M |
| 2025-02-07 | 3.53 | 3.61 | 3.50 | 3.56 | 2.8M |
| 2025-02-06 | 3.51 | 3.53 | 3.46 | 3.51 | 3.8M |
| 2025-02-05 | 3.50 | 3.58 | 3.41 | 3.52 | 3.4M |
| 2025-02-04 | 3.52 | 3.54 | 3.46 | 3.50 | 2.6M |
| 2025-02-03 | 3.33 | 3.54 | 3.30 | 3.51 | 11.0M |
| 2025-01-31 | 3.35 | 3.35 | 3.28 | 3.31 | 3.3M |
| 2025-01-28 | 3.39 | 3.39 | 3.31 | 3.34 | 2.5M |
| 2025-01-27 | 3.37 | 3.43 | 3.34 | 3.39 | 3.9M |
| 2025-01-24 | 3.48 | 3.49 | 3.36 | 3.38 | 5.8M |
| 2025-01-23 | 3.55 | 3.55 | 3.46 | 3.49 | 1.9M |
| 2025-01-22 | 3.57 | 3.59 | 3.49 | 3.49 | 3.3M |
| 2025-01-21 | 3.54 | 3.58 | 3.43 | 3.55 | 2.5M |
| 2025-01-20 | 3.61 | 3.61 | 3.53 | 3.54 | 1.6M |
| 2025-01-17 | 3.53 | 3.58 | 3.50 | 3.55 | 1.7M |
| 2025-01-16 | 3.54 | 3.64 | 3.52 | 3.54 | 4.1M |
| 2025-01-15 | 3.60 | 3.63 | 3.49 | 3.51 | 3.3M |
| 2025-01-14 | 3.60 | 3.68 | 3.60 | 3.60 | 3.6M |
| 2025-01-13 | 3.59 | 3.66 | 3.58 | 3.60 | 4.8M |
| 2025-01-10 | 3.53 | 3.66 | 3.51 | 3.61 | 3.3M |
| 2025-01-09 | 3.64 | 3.70 | 3.48 | 3.53 | 8.2M |
| 2025-01-08 | 3.87 | 3.87 | 3.63 | 3.64 | 10.9M |
| 2025-01-07 | 3.95 | 3.97 | 3.88 | 3.88 | 3.2M |
| 2025-01-06 | 3.90 | 3.98 | 3.90 | 3.95 | 5.8M |
| 2025-01-03 | 3.97 | 3.97 | 3.85 | 3.87 | 7.2M |
| 2025-01-02 | 3.93 | 3.98 | 3.90 | 3.97 | 5.8M |