1.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.15 | 1.16 | 1.15 | 1.16 | 21.2M |
| 2025-09-25 | 1.15 | 1.16 | 1.14 | 1.15 | 18.2M |
| 2025-09-24 | 1.14 | 1.15 | 1.14 | 1.15 | 20.3M |
| 2025-09-23 | 1.15 | 1.15 | 1.13 | 1.14 | 24.8M |
| 2025-09-22 | 1.16 | 1.16 | 1.14 | 1.15 | 18.2M |
| 2025-09-19 | 1.16 | 1.16 | 1.15 | 1.16 | 15.0M |
| 2025-09-18 | 1.17 | 1.17 | 1.15 | 1.16 | 26.3M |
| 2025-09-17 | 1.17 | 1.18 | 1.16 | 1.17 | 31.0M |
| 2025-09-16 | 1.18 | 1.18 | 1.16 | 1.17 | 33.1M |
| 2025-09-15 | 1.17 | 1.18 | 1.17 | 1.17 | 44.9M |
| 2025-09-12 | 1.16 | 1.19 | 1.16 | 1.18 | 49.9M |
| 2025-09-11 | 1.16 | 1.18 | 1.16 | 1.18 | 33.0M |
| 2025-09-10 | 1.16 | 1.16 | 1.15 | 1.16 | 56.4M |
| 2025-09-09 | 1.17 | 1.18 | 1.16 | 1.17 | 57.7M |
| 2025-09-08 | 1.16 | 1.17 | 1.16 | 1.17 | 59.8M |
| 2025-09-05 | 1.14 | 1.16 | 1.14 | 1.16 | 54.3M |
| 2025-09-04 | 1.16 | 1.16 | 1.13 | 1.14 | 69.1M |
| 2025-09-03 | 1.18 | 1.18 | 1.16 | 1.16 | 33.2M |
| 2025-09-02 | 1.18 | 1.19 | 1.17 | 1.17 | 51.1M |
| 2025-09-01 | 1.17 | 1.18 | 1.17 | 1.18 | 32.2M |
| 2025-08-29 | 1.17 | 1.18 | 1.17 | 1.17 | 41.4M |
| 2025-08-28 | 1.16 | 1.17 | 1.15 | 1.17 | 75.5M |
| 2025-08-27 | 1.19 | 1.19 | 1.16 | 1.16 | 68.7M |
| 2025-08-26 | 1.17 | 1.20 | 1.17 | 1.19 | 66.5M |
| 2025-08-25 | 1.15 | 1.18 | 1.15 | 1.18 | 69.7M |
| 2025-08-22 | 1.15 | 1.15 | 1.14 | 1.15 | 73.7M |
| 2025-08-21 | 1.14 | 1.15 | 1.14 | 1.15 | 73.6M |
| 2025-08-20 | 1.13 | 1.14 | 1.12 | 1.14 | 70.9M |
| 2025-08-19 | 1.13 | 1.14 | 1.13 | 1.13 | 69.3M |
| 2025-08-18 | 1.13 | 1.14 | 1.13 | 1.13 | 75.4M |
| 2025-08-15 | 1.12 | 1.13 | 1.12 | 1.13 | 70.0M |
| 2025-08-14 | 1.13 | 1.13 | 1.12 | 1.12 | 146.5M |
| 2025-08-13 | 1.12 | 1.13 | 1.12 | 1.13 | 99.9M |
| 2025-08-12 | 1.12 | 1.12 | 1.11 | 1.12 | 112.9M |
| 2025-08-11 | 1.12 | 1.12 | 1.11 | 1.12 | 90.0M |
| 2025-08-08 | 1.11 | 1.12 | 1.11 | 1.12 | 98.4M |
| 2025-08-07 | 1.11 | 1.11 | 1.10 | 1.11 | 76.0M |
| 2025-08-06 | 1.10 | 1.11 | 1.10 | 1.10 | 72.9M |
| 2025-08-05 | 1.09 | 1.10 | 1.09 | 1.10 | 59.1M |
| 2025-08-04 | 1.08 | 1.09 | 1.08 | 1.09 | 69.5M |
| 2025-08-01 | 1.09 | 1.09 | 1.08 | 1.08 | 63.9M |
| 2025-07-31 | 1.12 | 1.12 | 1.08 | 1.09 | 81.5M |
| 2025-07-30 | 1.11 | 1.12 | 1.11 | 1.11 | 70.3M |
| 2025-07-29 | 1.11 | 1.11 | 1.10 | 1.11 | 60.1M |
| 2025-07-28 | 1.11 | 1.11 | 1.10 | 1.11 | 61.9M |
| 2025-07-25 | 1.12 | 1.12 | 1.11 | 1.11 | 91.9M |
| 2025-07-24 | 1.11 | 1.12 | 1.11 | 1.12 | 80.9M |
| 2025-07-23 | 1.12 | 1.12 | 1.11 | 1.11 | 80.2M |
| 2025-07-22 | 1.09 | 1.12 | 1.09 | 1.11 | 83.0M |
| 2025-07-21 | 1.08 | 1.09 | 1.08 | 1.09 | 73.4M |
| 2025-07-18 | 1.06 | 1.08 | 1.06 | 1.08 | 81.3M |
| 2025-07-17 | 1.06 | 1.07 | 1.06 | 1.06 | 73.0M |
| 2025-07-16 | 1.06 | 1.07 | 1.06 | 1.06 | 71.0M |
| 2025-07-15 | 1.07 | 1.07 | 1.06 | 1.06 | 91.8M |
| 2025-07-14 | 1.07 | 1.07 | 1.07 | 1.07 | 92.3M |
| 2025-07-11 | 1.06 | 1.08 | 1.06 | 1.07 | 94.1M |
| 2025-07-10 | 1.05 | 1.07 | 1.05 | 1.06 | 107.4M |
| 2025-07-09 | 1.06 | 1.06 | 1.05 | 1.05 | 100.8M |
| 2025-07-08 | 1.05 | 1.06 | 1.05 | 1.06 | 81.9M |
| 2025-07-07 | 1.06 | 1.06 | 1.05 | 1.05 | 55.3M |
| 2025-07-04 | 1.06 | 1.06 | 1.05 | 1.06 | 90.1M |
| 2025-07-03 | 1.05 | 1.06 | 1.05 | 1.06 | 73.4M |
| 2025-07-02 | 1.04 | 1.05 | 1.04 | 1.05 | 101.4M |
| 2025-07-01 | 1.04 | 1.04 | 1.03 | 1.04 | 67.4M |
| 2025-06-30 | 1.04 | 1.04 | 1.03 | 1.04 | 62.0M |
| 2025-06-27 | 1.03 | 1.04 | 1.03 | 1.04 | 92.3M |
| 2025-06-26 | 1.03 | 1.04 | 1.02 | 1.03 | 79.7M |
| 2025-06-25 | 1.02 | 1.03 | 1.02 | 1.03 | 79.5M |
| 2025-06-24 | 1.02 | 1.03 | 1.02 | 1.03 | 81.1M |
| 2025-06-23 | 1.02 | 1.02 | 1.02 | 1.02 | 72.9M |
| 2025-06-20 | 1.01 | 1.02 | 1.01 | 1.02 | 75.8M |
| 2025-06-19 | 1.02 | 1.02 | 1.01 | 1.01 | 79.2M |
| 2025-06-18 | 1.03 | 1.03 | 1.02 | 1.03 | 63.9M |
| 2025-06-17 | 1.03 | 1.03 | 1.02 | 1.03 | 69.8M |
| 2025-06-16 | 1.03 | 1.03 | 1.02 | 1.03 | 77.3M |
| 2025-06-13 | 1.04 | 1.04 | 1.03 | 1.03 | 77.1M |
| 2025-06-12 | 1.04 | 1.04 | 1.03 | 1.03 | 86.4M |
| 2025-06-11 | 1.03 | 1.04 | 1.03 | 1.04 | 71.3M |
| 2025-06-10 | 1.03 | 1.04 | 1.03 | 1.03 | 85.5M |
| 2025-06-09 | 1.03 | 1.03 | 1.03 | 1.03 | 55.7M |
| 2025-06-06 | 1.03 | 1.03 | 1.03 | 1.03 | 82.8M |
| 2025-06-05 | 1.03 | 1.04 | 1.03 | 1.03 | 68.4M |
| 2025-06-04 | 1.03 | 1.03 | 1.03 | 1.03 | 44.6M |
| 2025-06-03 | 1.05 | 1.05 | 1.03 | 1.03 | 76.1M |
| 2025-05-30 | 1.04 | 1.04 | 1.03 | 1.04 | 54.2M |
| 2025-05-29 | 1.04 | 1.04 | 1.03 | 1.04 | 73.7M |
| 2025-05-28 | 1.03 | 1.04 | 1.03 | 1.04 | 67.5M |
| 2025-05-27 | 1.03 | 1.03 | 1.03 | 1.03 | 72.4M |
| 2025-05-26 | 1.03 | 1.04 | 1.03 | 1.03 | 80.7M |
| 2025-05-23 | 1.05 | 1.05 | 1.03 | 1.03 | 91.6M |
| 2025-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 70.0M |
| 2025-05-21 | 1.03 | 1.05 | 1.03 | 1.04 | 103.6M |
| 2025-05-20 | 1.03 | 1.03 | 1.03 | 1.03 | 76.7M |
| 2025-05-19 | 1.02 | 1.03 | 1.02 | 1.03 | 64.8M |
| 2025-05-16 | 1.03 | 1.03 | 1.02 | 1.02 | 97.7M |
| 2025-05-15 | 1.03 | 1.04 | 1.03 | 1.03 | 112.1M |
| 2025-05-14 | 1.02 | 1.03 | 1.02 | 1.03 | 153.1M |
| 2025-05-13 | 1.02 | 1.02 | 1.02 | 1.02 | 154.5M |
| 2025-05-12 | 1.01 | 1.01 | 1.01 | 1.01 | 152.7M |
| 2025-05-09 | 1.00 | 1.01 | 1.00 | 1.01 | 124.6M |
| 2025-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | 125.1M |