1.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.18 | 1.18 | 1.18 | 1.18 | 653.5K |
| 09:35 | 1.18 | 1.18 | 1.18 | 1.18 | 887.9K |
| 09:40 | 1.18 | 1.19 | 1.18 | 1.18 | 713.6K |
| 09:45 | 1.18 | 1.19 | 1.18 | 1.19 | 1,044.3K |
| 09:50 | 1.19 | 1.19 | 1.18 | 1.19 | 1,206.0K |
| 09:55 | 1.19 | 1.19 | 1.18 | 1.19 | 2,452.6K |
| 10:00 | 1.19 | 1.19 | 1.19 | 1.19 | 1,233.4K |
| 10:05 | 1.19 | 1.19 | 1.19 | 1.19 | 1,571.6K |
| 10:10 | 1.19 | 1.19 | 1.19 | 1.19 | 4,708.1K |
| 10:15 | 1.19 | 1.19 | 1.19 | 1.19 | 64.4K |
| 10:20 | 1.19 | 1.19 | 1.19 | 1.19 | 263.1K |
| 10:25 | 1.19 | 1.19 | 1.19 | 1.19 | 1,331.0K |
| 10:30 | 1.19 | 1.19 | 1.19 | 1.19 | 74.2K |
| 10:35 | 1.19 | 1.19 | 1.19 | 1.19 | 28.3K |
| 10:40 | 1.19 | 1.19 | 1.19 | 1.19 | 572.1K |
| 10:45 | 1.19 | 1.19 | 1.19 | 1.19 | 869.3K |
| 10:50 | 1.19 | 1.19 | 1.19 | 1.19 | 32.5K |
| 10:55 | 1.19 | 1.19 | 1.19 | 1.19 | 28.0K |
| 11:00 | 1.19 | 1.19 | 1.19 | 1.19 | 4.1K |
| 11:05 | 1.19 | 1.19 | 1.19 | 1.19 | 32.7K |
| 11:10 | 1.19 | 1.19 | 1.19 | 1.19 | 53.2K |
| 11:15 | 1.19 | 1.19 | 1.18 | 1.18 | 49.1K |
| 11:25 | 1.19 | 1.19 | 1.18 | 1.18 | 9.3K |
| 13:00 | 1.19 | 1.19 | 1.18 | 1.18 | 74.2K |
| 13:05 | 1.18 | 1.18 | 1.18 | 1.18 | 0.5K |
| 13:15 | 1.18 | 1.19 | 1.18 | 1.19 | 3.4K |
| 13:20 | 1.18 | 1.19 | 1.18 | 1.19 | 118.0K |
| 13:25 | 1.19 | 1.19 | 1.18 | 1.19 | 12.7K |
| 13:30 | 1.19 | 1.19 | 1.19 | 1.19 | 9.1K |
| 13:35 | 1.19 | 1.19 | 1.19 | 1.19 | 8.6K |
| 13:40 | 1.19 | 1.19 | 1.19 | 1.19 | 10.4K |
| 13:45 | 1.19 | 1.19 | 1.19 | 1.19 | 10.4K |
| 13:50 | 1.19 | 1.19 | 1.19 | 1.19 | 207.1K |
| 13:55 | 1.19 | 1.19 | 1.19 | 1.19 | 44.8K |
| 14:00 | 1.19 | 1.19 | 1.19 | 1.19 | 21.6K |
| 14:05 | 1.19 | 1.19 | 1.19 | 1.19 | 89.7K |
| 14:10 | 1.19 | 1.19 | 1.19 | 1.19 | 145.0K |
| 14:15 | 1.19 | 1.19 | 1.19 | 1.19 | 26.7K |
| 14:20 | 1.19 | 1.19 | 1.19 | 1.19 | 40.1K |
| 14:25 | 1.19 | 1.19 | 1.19 | 1.19 | 427.3K |
| 14:30 | 1.19 | 1.19 | 1.19 | 1.19 | 187.8K |
| 14:35 | 1.19 | 1.19 | 1.18 | 1.18 | 33.5K |
| 14:40 | 1.18 | 1.19 | 1.18 | 1.19 | 607.6K |
| 14:45 | 1.19 | 1.19 | 1.19 | 1.19 | 19.0K |
| 14:50 | 1.19 | 1.19 | 1.18 | 1.19 | 540.1K |
| 14:55 | 1.19 | 1.19 | 1.18 | 1.18 | 978.6K |
| 15:00 | 1.18 | 1.18 | 1.18 | 1.18 | 34.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.18 | 1.19 | 1.18 | 1.18 | 21.5M |
| 2025-09-25 | 1.18 | 1.18 | 1.17 | 1.18 | 18.7M |
| 2025-09-24 | 1.18 | 1.18 | 1.17 | 1.18 | 8.3M |
| 2025-09-23 | 1.17 | 1.18 | 1.16 | 1.18 | 11.7M |
| 2025-09-22 | 1.18 | 1.18 | 1.17 | 1.17 | 11.6M |
| 2025-09-19 | 1.19 | 1.19 | 1.18 | 1.18 | 14.2M |
| 2025-09-18 | 1.21 | 1.21 | 1.18 | 1.19 | 15.6M |
| 2025-09-17 | 1.20 | 1.21 | 1.20 | 1.21 | 18.6M |
| 2025-09-16 | 1.21 | 1.21 | 1.19 | 1.20 | 10.9M |
| 2025-09-15 | 1.21 | 1.22 | 1.20 | 1.20 | 11.1M |
| 2025-09-12 | 1.21 | 1.22 | 1.21 | 1.21 | 10.2M |
| 2025-09-11 | 1.21 | 1.21 | 1.20 | 1.21 | 11.9M |
| 2025-09-10 | 1.21 | 1.21 | 1.19 | 1.20 | 15.7M |
| 2025-09-09 | 1.22 | 1.22 | 1.21 | 1.21 | 13.0M |
| 2025-09-08 | 1.20 | 1.22 | 1.20 | 1.22 | 13.7M |
| 2025-09-05 | 1.18 | 1.20 | 1.17 | 1.20 | 15.7M |
| 2025-09-04 | 1.17 | 1.18 | 1.17 | 1.18 | 17.4M |
| 2025-09-03 | 1.19 | 1.20 | 1.17 | 1.18 | 15.3M |
| 2025-09-02 | 1.18 | 1.19 | 1.18 | 1.19 | 17.1M |
| 2025-09-01 | 1.18 | 1.18 | 1.17 | 1.18 | 11.9M |
| 2025-08-29 | 1.18 | 1.19 | 1.17 | 1.17 | 14.0M |
| 2025-08-28 | 1.17 | 1.18 | 1.16 | 1.18 | 22.7M |
| 2025-08-27 | 1.19 | 1.20 | 1.18 | 1.18 | 22.3M |
| 2025-08-26 | 1.19 | 1.19 | 1.19 | 1.19 | 16.9M |
| 2025-08-25 | 1.18 | 1.19 | 1.18 | 1.19 | 24.8M |
| 2025-08-22 | 1.18 | 1.18 | 1.17 | 1.18 | 22.1M |
| 2025-08-21 | 1.17 | 1.18 | 1.17 | 1.18 | 21.4M |
| 2025-08-20 | 1.17 | 1.17 | 1.16 | 1.17 | 17.0M |
| 2025-08-19 | 1.16 | 1.17 | 1.16 | 1.16 | 18.0M |
| 2025-08-18 | 1.15 | 1.17 | 1.15 | 1.16 | 14.6M |
| 2025-08-15 | 1.15 | 1.16 | 1.15 | 1.15 | 8.8M |
| 2025-08-14 | 1.16 | 1.16 | 1.15 | 1.15 | 17.2M |
| 2025-08-13 | 1.16 | 1.16 | 1.15 | 1.16 | 16.6M |
| 2025-08-12 | 1.16 | 1.16 | 1.15 | 1.16 | 11.1M |
| 2025-08-11 | 1.16 | 1.16 | 1.15 | 1.16 | 14.9M |
| 2025-08-08 | 1.16 | 1.16 | 1.15 | 1.16 | 12.5M |
| 2025-08-07 | 1.15 | 1.16 | 1.15 | 1.16 | 10.4M |
| 2025-08-06 | 1.16 | 1.16 | 1.15 | 1.15 | 13.8M |
| 2025-08-05 | 1.15 | 1.15 | 1.15 | 1.15 | 12.1M |
| 2025-08-04 | 1.15 | 1.15 | 1.14 | 1.15 | 10.6M |
| 2025-08-01 | 1.15 | 1.15 | 1.15 | 1.15 | 10.7M |
| 2025-07-31 | 1.17 | 1.17 | 1.15 | 1.15 | 15.7M |
| 2025-07-30 | 1.17 | 1.18 | 1.17 | 1.17 | 17.0M |
| 2025-07-29 | 1.17 | 1.17 | 1.16 | 1.17 | 17.1M |
| 2025-07-28 | 1.17 | 1.17 | 1.16 | 1.17 | 11.4M |
| 2025-07-25 | 1.18 | 1.18 | 1.17 | 1.17 | 19.7M |
| 2025-07-24 | 1.18 | 1.18 | 1.17 | 1.18 | 17.2M |
| 2025-07-23 | 1.20 | 1.20 | 1.18 | 1.18 | 23.1M |
| 2025-07-22 | 1.18 | 1.19 | 1.17 | 1.19 | 16.7M |
| 2025-07-21 | 1.17 | 1.18 | 1.17 | 1.18 | 24.3M |
| 2025-07-18 | 1.16 | 1.17 | 1.16 | 1.16 | 19.1M |
| 2025-07-17 | 1.16 | 1.16 | 1.15 | 1.16 | 17.6M |
| 2025-07-16 | 1.16 | 1.16 | 1.16 | 1.16 | 14.2M |
| 2025-07-15 | 1.18 | 1.18 | 1.16 | 1.16 | 21.1M |
| 2025-07-14 | 1.17 | 1.19 | 1.17 | 1.18 | 16.2M |
| 2025-07-11 | 1.17 | 1.18 | 1.17 | 1.17 | 17.1M |
| 2025-07-10 | 1.17 | 1.18 | 1.17 | 1.17 | 22.4M |
| 2025-07-09 | 1.17 | 1.18 | 1.17 | 1.17 | 17.5M |
| 2025-07-08 | 1.17 | 1.18 | 1.16 | 1.17 | 33.5M |
| 2025-07-07 | 1.17 | 1.18 | 1.16 | 1.18 | 28.9M |
| 2025-07-04 | 1.15 | 1.16 | 1.15 | 1.16 | 15.4M |
| 2025-07-03 | 1.15 | 1.15 | 1.14 | 1.15 | 10.5M |
| 2025-07-02 | 1.15 | 1.15 | 1.15 | 1.15 | 14.0M |
| 2025-07-01 | 1.14 | 1.15 | 1.14 | 1.15 | 9.6M |
| 2025-06-30 | 1.13 | 1.14 | 1.13 | 1.14 | 8.3M |
| 2025-06-27 | 1.14 | 1.14 | 1.13 | 1.13 | 15.7M |
| 2025-06-26 | 1.14 | 1.15 | 1.14 | 1.14 | 21.8M |
| 2025-06-25 | 1.13 | 1.14 | 1.13 | 1.14 | 14.0M |
| 2025-06-24 | 1.13 | 1.13 | 1.12 | 1.13 | 8.7M |
| 2025-06-23 | 1.13 | 1.13 | 1.12 | 1.13 | 9.9M |
| 2025-06-20 | 1.13 | 1.14 | 1.13 | 1.13 | 7.9M |
| 2025-06-19 | 1.15 | 1.15 | 1.13 | 1.13 | 16.5M |
| 2025-06-18 | 1.15 | 1.15 | 1.14 | 1.15 | 15.2M |
| 2025-06-17 | 1.13 | 1.15 | 1.13 | 1.15 | 13.9M |
| 2025-06-16 | 1.14 | 1.14 | 1.13 | 1.14 | 10.3M |
| 2025-06-13 | 1.13 | 1.14 | 1.13 | 1.14 | 25.4M |
| 2025-06-12 | 1.14 | 1.14 | 1.13 | 1.13 | 10.4M |
| 2025-06-11 | 1.14 | 1.14 | 1.13 | 1.14 | 10.7M |
| 2025-06-10 | 1.14 | 1.14 | 1.13 | 1.14 | 15.5M |
| 2025-06-09 | 1.14 | 1.14 | 1.13 | 1.14 | 9.5M |
| 2025-06-06 | 1.13 | 1.14 | 1.13 | 1.14 | 10.8M |
| 2025-06-05 | 1.14 | 1.14 | 1.13 | 1.13 | 10.6M |
| 2025-06-04 | 1.14 | 1.14 | 1.13 | 1.14 | 13.1M |
| 2025-06-03 | 1.14 | 1.14 | 1.13 | 1.13 | 11.5M |
| 2025-05-30 | 1.15 | 1.15 | 1.14 | 1.14 | 12.1M |
| 2025-05-29 | 1.15 | 1.15 | 1.14 | 1.15 | 13.0M |
| 2025-05-28 | 1.15 | 1.15 | 1.14 | 1.15 | 13.4M |
| 2025-05-27 | 1.15 | 1.16 | 1.15 | 1.15 | 14.3M |
| 2025-05-26 | 1.14 | 1.15 | 1.14 | 1.15 | 21.8M |
| 2025-05-23 | 1.15 | 1.16 | 1.14 | 1.14 | 16.9M |
| 2025-05-22 | 1.16 | 1.17 | 1.15 | 1.15 | 20.2M |
| 2025-05-21 | 1.16 | 1.17 | 1.16 | 1.16 | 15.1M |
| 2025-05-20 | 1.15 | 1.16 | 1.15 | 1.16 | 18.8M |
| 2025-05-19 | 1.14 | 1.15 | 1.14 | 1.15 | 17.3M |
| 2025-05-16 | 1.14 | 1.15 | 1.13 | 1.14 | 22.0M |
| 2025-05-15 | 1.14 | 1.15 | 1.14 | 1.14 | 20.3M |
| 2025-05-14 | 1.14 | 1.14 | 1.13 | 1.14 | 24.0M |
| 2025-05-13 | 1.13 | 1.14 | 1.13 | 1.14 | 20.7M |
| 2025-05-12 | 1.14 | 1.14 | 1.13 | 1.13 | 22.1M |
| 2025-05-09 | 1.13 | 1.14 | 1.13 | 1.13 | 20.3M |
| 2025-05-08 | 1.12 | 1.13 | 1.12 | 1.13 | 21.2M |
| 2025-05-07 | 1.13 | 1.13 | 1.12 | 1.13 | 12.4M |
| 2025-05-06 | 1.11 | 1.13 | 1.11 | 1.12 | 11.5M |
| 2025-04-30 | 1.12 | 1.12 | 1.11 | 1.11 | 10.5M |
| 2025-04-29 | 1.14 | 1.14 | 1.12 | 1.12 | 14.9M |
| 2025-04-28 | 1.15 | 1.15 | 1.13 | 1.14 | 27.4M |
| 2025-04-25 | 1.12 | 1.14 | 1.12 | 1.14 | 20.3M |
| 2025-04-24 | 1.11 | 1.13 | 1.11 | 1.12 | 18.1M |
| 2025-04-23 | 1.11 | 1.12 | 1.11 | 1.11 | 22.0M |
| 2025-04-22 | 1.12 | 1.13 | 1.12 | 1.12 | 16.7M |
| 2025-04-21 | 1.12 | 1.12 | 1.11 | 1.12 | 10.1M |
| 2025-04-18 | 1.12 | 1.12 | 1.11 | 1.11 | 11.2M |
| 2025-04-17 | 1.12 | 1.12 | 1.12 | 1.12 | 9.7M |
| 2025-04-16 | 1.12 | 1.13 | 1.11 | 1.12 | 9.3M |
| 2025-04-15 | 1.12 | 1.12 | 1.11 | 1.12 | 11.5M |
| 2025-04-14 | 1.10 | 1.12 | 1.10 | 1.12 | 10.8M |
| 2025-04-11 | 1.10 | 1.11 | 1.10 | 1.10 | 15.1M |
| 2025-04-10 | 1.11 | 1.12 | 1.10 | 1.11 | 11.9M |
| 2025-04-09 | 1.11 | 1.11 | 1.07 | 1.11 | 14.7M |
| 2025-04-08 | 1.06 | 1.10 | 1.06 | 1.10 | 17.1M |
| 2025-04-07 | 1.10 | 1.13 | 1.05 | 1.06 | 17.4M |
| 2025-04-03 | 1.11 | 1.14 | 1.11 | 1.13 | 12.3M |
| 2025-04-02 | 1.13 | 1.13 | 1.11 | 1.12 | 11.4M |
| 2025-04-01 | 1.12 | 1.12 | 1.10 | 1.12 | 15.3M |
| 2025-03-31 | 1.10 | 1.12 | 1.10 | 1.11 | 13.3M |
| 2025-03-28 | 1.10 | 1.11 | 1.10 | 1.11 | 16.9M |
| 2025-03-27 | 1.12 | 1.12 | 1.11 | 1.11 | 22.3M |
| 2025-03-26 | 1.12 | 1.13 | 1.11 | 1.12 | 17.3M |
| 2025-03-25 | 1.11 | 1.13 | 1.10 | 1.12 | 15.0M |
| 2025-03-24 | 1.11 | 1.12 | 1.10 | 1.11 | 11.8M |
| 2025-03-21 | 1.11 | 1.12 | 1.10 | 1.11 | 14.1M |
| 2025-03-20 | 1.11 | 1.12 | 1.11 | 1.11 | 15.9M |
| 2025-03-19 | 1.10 | 1.12 | 1.10 | 1.12 | 21.4M |
| 2025-03-18 | 1.10 | 1.10 | 1.10 | 1.10 | 13.8M |
| 2025-03-17 | 1.10 | 1.11 | 1.10 | 1.10 | 9.7M |
| 2025-03-14 | 1.09 | 1.10 | 1.09 | 1.10 | 8.1M |
| 2025-03-13 | 1.09 | 1.10 | 1.09 | 1.10 | 14.0M |
| 2025-03-12 | 1.08 | 1.09 | 1.08 | 1.09 | 10.5M |
| 2025-03-11 | 1.08 | 1.08 | 1.07 | 1.08 | 8.4M |
| 2025-03-10 | 1.08 | 1.08 | 1.07 | 1.08 | 8.6M |
| 2025-03-07 | 1.08 | 1.08 | 1.08 | 1.08 | 23.5M |
| 2025-03-06 | 1.09 | 1.09 | 1.08 | 1.08 | 13.4M |
| 2025-03-05 | 1.08 | 1.08 | 1.08 | 1.08 | 10.3M |
| 2025-03-04 | 1.07 | 1.08 | 1.07 | 1.08 | 8.7M |
| 2025-03-03 | 1.08 | 1.09 | 1.08 | 1.08 | 8.9M |
| 2025-02-28 | 1.10 | 1.10 | 1.08 | 1.08 | 11.5M |
| 2025-02-27 | 1.10 | 1.10 | 1.09 | 1.09 | 8.2M |
| 2025-02-26 | 1.09 | 1.10 | 1.09 | 1.10 | 8.2M |
| 2025-02-25 | 1.10 | 1.10 | 1.09 | 1.09 | 12.3M |
| 2025-02-24 | 1.11 | 1.11 | 1.10 | 1.10 | 10.6M |
| 2025-02-21 | 1.10 | 1.10 | 1.10 | 1.10 | 8.0M |
| 2025-02-20 | 1.11 | 1.11 | 1.10 | 1.10 | 9.1M |
| 2025-02-19 | 1.10 | 1.11 | 1.10 | 1.11 | 24.7M |
| 2025-02-18 | 1.11 | 1.12 | 1.10 | 1.11 | 15.6M |
| 2025-02-17 | 1.10 | 1.11 | 1.09 | 1.11 | 8.9M |
| 2025-02-14 | 1.10 | 1.10 | 1.10 | 1.10 | 10.3M |
| 2025-02-13 | 1.10 | 1.10 | 1.10 | 1.10 | 9.6M |
| 2025-02-12 | 1.09 | 1.10 | 1.09 | 1.10 | 13.9M |
| 2025-02-11 | 1.10 | 1.10 | 1.09 | 1.10 | 11.9M |
| 2025-02-10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.3M |
| 2025-02-07 | 1.09 | 1.10 | 1.09 | 1.10 | 12.8M |
| 2025-02-06 | 1.08 | 1.09 | 1.08 | 1.09 | 9.2M |
| 2025-02-05 | 1.09 | 1.09 | 1.08 | 1.08 | 9.0M |
| 2025-01-27 | 1.08 | 1.10 | 1.08 | 1.09 | 8.1M |
| 2025-01-24 | 1.08 | 1.08 | 1.07 | 1.08 | 11.5M |
| 2025-01-23 | 1.08 | 1.10 | 1.08 | 1.08 | 8.8M |
| 2025-01-22 | 1.08 | 1.09 | 1.07 | 1.08 | 8.9M |
| 2025-01-21 | 1.09 | 1.09 | 1.08 | 1.08 | 9.2M |
| 2025-01-20 | 1.09 | 1.09 | 1.08 | 1.09 | 9.8M |
| 2025-01-17 | 1.08 | 1.09 | 1.08 | 1.09 | 9.0M |
| 2025-01-16 | 1.09 | 1.09 | 1.08 | 1.09 | 6.8M |
| 2025-01-15 | 1.09 | 1.09 | 1.08 | 1.09 | 9.2M |
| 2025-01-14 | 1.07 | 1.09 | 1.07 | 1.09 | 11.6M |
| 2025-01-13 | 1.07 | 1.07 | 1.06 | 1.07 | 11.1M |
| 2025-01-10 | 1.10 | 1.10 | 1.08 | 1.08 | 13.6M |
| 2025-01-09 | 1.10 | 1.10 | 1.09 | 1.10 | 10.7M |
| 2025-01-08 | 1.10 | 1.11 | 1.09 | 1.11 | 14.5M |
| 2025-01-07 | 1.11 | 1.11 | 1.09 | 1.10 | 10.6M |
| 2025-01-06 | 1.11 | 1.12 | 1.10 | 1.11 | 13.0M |
| 2025-01-03 | 1.12 | 1.13 | 1.11 | 1.11 | 16.0M |
| 2025-01-02 | 1.16 | 1.16 | 1.12 | 1.12 | 19.9M |