1.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.13 | 1.14 | 1.12 | 1.12 | 498.2M |
| 2024-12-30 | 1.12 | 1.13 | 1.12 | 1.13 | 363.4M |
| 2024-12-27 | 1.12 | 1.12 | 1.11 | 1.12 | 396.5M |
| 2024-12-26 | 1.12 | 1.12 | 1.11 | 1.12 | 236.1M |
| 2024-12-25 | 1.12 | 1.13 | 1.12 | 1.12 | 353.5M |
| 2024-12-24 | 1.10 | 1.12 | 1.10 | 1.12 | 365.8M |
| 2024-12-23 | 1.10 | 1.11 | 1.10 | 1.11 | 336.2M |
| 2024-12-20 | 1.11 | 1.11 | 1.10 | 1.10 | 455.9M |
| 2024-12-19 | 1.12 | 1.12 | 1.11 | 1.11 | 511.0M |
| 2024-12-18 | 1.12 | 1.13 | 1.12 | 1.12 | 509.6M |
| 2024-12-17 | 1.12 | 1.13 | 1.11 | 1.11 | 531.6M |
| 2024-12-16 | 1.10 | 1.13 | 1.10 | 1.12 | 387.8M |
| 2024-12-13 | 1.12 | 1.12 | 1.10 | 1.10 | 222.8M |
| 2024-12-12 | 1.12 | 1.13 | 1.12 | 1.12 | 236.4M |
| 2024-12-11 | 1.12 | 1.13 | 1.12 | 1.12 | 209.0M |
| 2024-12-10 | 1.14 | 1.15 | 1.12 | 1.12 | 645.4M |
| 2024-12-09 | 1.12 | 1.13 | 1.11 | 1.12 | 554.1M |
| 2024-12-06 | 1.10 | 1.12 | 1.10 | 1.12 | 1,071.8M |
| 2024-12-05 | 1.10 | 1.11 | 1.10 | 1.10 | 456.8M |
| 2024-12-04 | 1.10 | 1.11 | 1.09 | 1.10 | 474.8M |
| 2024-12-03 | 1.09 | 1.10 | 1.08 | 1.10 | 398.5M |
| 2024-12-02 | 1.09 | 1.09 | 1.08 | 1.09 | 188.0M |
| 2024-11-29 | 1.08 | 1.09 | 1.08 | 1.09 | 131.5M |
| 2024-11-28 | 1.09 | 1.09 | 1.08 | 1.08 | 98.8M |
| 2024-11-27 | 1.07 | 1.09 | 1.06 | 1.09 | 351.4M |
| 2024-11-26 | 1.07 | 1.08 | 1.07 | 1.07 | 246.8M |
| 2024-11-25 | 1.07 | 1.08 | 1.07 | 1.07 | 266.4M |
| 2024-11-22 | 1.10 | 1.10 | 1.07 | 1.07 | 219.5M |
| 2024-11-21 | 1.10 | 1.10 | 1.09 | 1.10 | 181.4M |
| 2024-11-20 | 1.09 | 1.10 | 1.09 | 1.10 | 128.7M |
| 2024-11-19 | 1.10 | 1.10 | 1.08 | 1.10 | 152.8M |
| 2024-11-18 | 1.08 | 1.11 | 1.08 | 1.10 | 328.3M |
| 2024-11-15 | 1.08 | 1.09 | 1.07 | 1.08 | 138.5M |
| 2024-11-14 | 1.08 | 1.09 | 1.08 | 1.08 | 112.1M |
| 2024-11-13 | 1.08 | 1.09 | 1.08 | 1.09 | 145.2M |
| 2024-11-12 | 1.09 | 1.10 | 1.08 | 1.08 | 294.7M |
| 2024-11-11 | 1.10 | 1.10 | 1.08 | 1.09 | 150.0M |
| 2024-11-08 | 1.12 | 1.12 | 1.09 | 1.10 | 231.3M |
| 2024-11-07 | 1.09 | 1.12 | 1.09 | 1.11 | 283.4M |
| 2024-11-06 | 1.10 | 1.10 | 1.09 | 1.10 | 204.1M |
| 2024-11-05 | 1.08 | 1.10 | 1.08 | 1.10 | 213.2M |
| 2024-11-04 | 1.08 | 1.09 | 1.07 | 1.09 | 110.6M |
| 2024-11-01 | 1.06 | 1.08 | 1.06 | 1.08 | 205.7M |
| 2024-10-31 | 1.06 | 1.07 | 1.06 | 1.06 | 309.4M |
| 2024-10-30 | 1.07 | 1.08 | 1.06 | 1.07 | 163.5M |
| 2024-10-29 | 1.09 | 1.09 | 1.07 | 1.07 | 186.9M |
| 2024-10-28 | 1.08 | 1.09 | 1.08 | 1.09 | 160.9M |
| 2024-10-25 | 1.09 | 1.09 | 1.08 | 1.09 | 101.8M |
| 2024-10-24 | 1.09 | 1.09 | 1.09 | 1.09 | 78.1M |
| 2024-10-23 | 1.10 | 1.10 | 1.09 | 1.10 | 255.2M |
| 2024-10-22 | 1.09 | 1.10 | 1.09 | 1.10 | 128.8M |
| 2024-10-21 | 1.10 | 1.10 | 1.09 | 1.09 | 392.2M |
| 2024-10-18 | 1.09 | 1.11 | 1.08 | 1.10 | 428.4M |
| 2024-10-17 | 1.11 | 1.12 | 1.09 | 1.10 | 186.1M |
| 2024-10-16 | 1.08 | 1.12 | 1.08 | 1.11 | 243.0M |
| 2024-10-15 | 1.11 | 1.12 | 1.09 | 1.09 | 220.2M |
| 2024-10-14 | 1.09 | 1.12 | 1.09 | 1.11 | 386.1M |
| 2024-10-11 | 1.11 | 1.11 | 1.07 | 1.08 | 455.3M |
| 2024-10-10 | 1.05 | 1.13 | 1.05 | 1.10 | 525.9M |
| 2024-10-09 | 1.12 | 1.12 | 1.05 | 1.05 | 602.6M |
| 2024-10-08 | 1.22 | 1.24 | 1.11 | 1.14 | 496.0M |
| 2024-09-30 | 1.07 | 1.14 | 1.07 | 1.13 | 856.4M |
| 2024-09-27 | 1.07 | 1.08 | 1.04 | 1.06 | 301.1M |
| 2024-09-26 | 1.03 | 1.06 | 1.03 | 1.06 | 378.9M |
| 2024-09-25 | 1.03 | 1.05 | 1.03 | 1.03 | 363.4M |
| 2024-09-24 | 0.98 | 1.02 | 0.98 | 1.02 | 449.5M |
| 2024-09-23 | 0.96 | 0.98 | 0.96 | 0.97 | 205.2M |
| 2024-09-20 | 0.96 | 0.96 | 0.95 | 0.96 | 156.0M |
| 2024-09-19 | 0.96 | 0.96 | 0.95 | 0.96 | 138.7M |
| 2024-09-18 | 0.95 | 0.96 | 0.94 | 0.96 | 181.3M |
| 2024-09-13 | 0.95 | 0.96 | 0.95 | 0.95 | 202.1M |
| 2024-09-12 | 0.94 | 0.95 | 0.94 | 0.95 | 254.4M |
| 2024-09-11 | 0.96 | 0.97 | 0.94 | 0.94 | 245.0M |
| 2024-09-10 | 0.97 | 0.97 | 0.96 | 0.97 | 200.0M |
| 2024-09-09 | 0.98 | 0.98 | 0.96 | 0.97 | 239.2M |
| 2024-09-06 | 0.99 | 1.00 | 0.98 | 0.98 | 156.5M |
| 2024-09-05 | 0.99 | 1.00 | 0.99 | 0.99 | 103.8M |
| 2024-09-04 | 0.99 | 1.00 | 0.99 | 0.99 | 132.2M |
| 2024-09-03 | 1.01 | 1.01 | 0.99 | 1.00 | 193.2M |
| 2024-09-02 | 1.00 | 1.01 | 1.00 | 1.01 | 168.6M |
| 2024-08-30 | 1.01 | 1.02 | 1.00 | 1.00 | 284.6M |
| 2024-08-29 | 1.03 | 1.03 | 1.01 | 1.01 | 294.6M |
| 2024-08-28 | 1.04 | 1.04 | 1.03 | 1.03 | 159.2M |
| 2024-08-27 | 1.03 | 1.04 | 1.03 | 1.04 | 146.3M |
| 2024-08-26 | 1.03 | 1.03 | 1.02 | 1.03 | 241.2M |
| 2024-08-23 | 1.03 | 1.04 | 1.02 | 1.03 | 173.5M |
| 2024-08-22 | 1.03 | 1.04 | 1.03 | 1.03 | 183.1M |
| 2024-08-21 | 1.04 | 1.04 | 1.02 | 1.03 | 180.7M |
| 2024-08-20 | 1.05 | 1.05 | 1.03 | 1.04 | 134.5M |
| 2024-08-19 | 1.03 | 1.05 | 1.03 | 1.05 | 219.1M |
| 2024-08-16 | 1.03 | 1.03 | 1.03 | 1.03 | 183.0M |
| 2024-08-15 | 1.02 | 1.03 | 1.02 | 1.03 | 159.4M |
| 2024-08-14 | 1.02 | 1.02 | 1.02 | 1.02 | 108.7M |
| 2024-08-13 | 1.02 | 1.02 | 1.01 | 1.02 | 120.4M |
| 2024-08-12 | 1.01 | 1.02 | 1.01 | 1.02 | 109.4M |
| 2024-08-09 | 1.02 | 1.02 | 1.01 | 1.01 | 108.7M |
| 2024-08-08 | 1.01 | 1.01 | 1.01 | 1.01 | 93.5M |
| 2024-08-07 | 1.01 | 1.02 | 1.00 | 1.01 | 122.0M |
| 2024-08-06 | 1.01 | 1.02 | 1.00 | 1.01 | 194.9M |
| 2024-08-05 | 1.02 | 1.03 | 1.01 | 1.01 | 203.6M |
| 2024-08-02 | 1.02 | 1.03 | 1.02 | 1.02 | 161.3M |
| 2024-08-01 | 1.02 | 1.03 | 1.02 | 1.03 | 149.7M |
| 2024-07-31 | 1.01 | 1.03 | 1.01 | 1.02 | 213.2M |
| 2024-07-30 | 1.02 | 1.02 | 1.01 | 1.01 | 142.2M |
| 2024-07-29 | 1.01 | 1.02 | 1.01 | 1.02 | 132.9M |
| 2024-07-26 | 1.02 | 1.03 | 1.01 | 1.02 | 152.6M |
| 2024-07-25 | 1.03 | 1.03 | 1.02 | 1.02 | 170.5M |
| 2024-07-24 | 1.03 | 1.04 | 1.02 | 1.03 | 183.5M |
| 2024-07-23 | 1.03 | 1.04 | 1.03 | 1.03 | 154.1M |
| 2024-07-22 | 1.04 | 1.04 | 1.02 | 1.03 | 226.8M |
| 2024-07-19 | 1.05 | 1.05 | 1.04 | 1.04 | 198.2M |
| 2024-07-18 | 1.05 | 1.05 | 1.04 | 1.05 | 167.1M |
| 2024-07-17 | 1.05 | 1.06 | 1.04 | 1.05 | 109.7M |
| 2024-07-16 | 1.06 | 1.06 | 1.05 | 1.05 | 128.8M |
| 2024-07-15 | 1.05 | 1.06 | 1.04 | 1.06 | 203.8M |
| 2024-07-12 | 1.05 | 1.05 | 1.04 | 1.05 | 361.8M |
| 2024-07-11 | 1.05 | 1.05 | 1.04 | 1.05 | 160.9M |
| 2024-07-10 | 1.06 | 1.06 | 1.04 | 1.04 | 384.9M |
| 2024-07-09 | 1.05 | 1.07 | 1.05 | 1.07 | 216.5M |
| 2024-07-08 | 1.06 | 1.06 | 1.05 | 1.05 | 216.5M |
| 2024-07-05 | 1.06 | 1.07 | 1.05 | 1.06 | 186.7M |
| 2024-07-04 | 1.07 | 1.08 | 1.06 | 1.06 | 132.6M |
| 2024-07-03 | 1.08 | 1.08 | 1.07 | 1.07 | 219.9M |
| 2024-07-02 | 1.08 | 1.08 | 1.07 | 1.08 | 213.4M |
| 2024-07-01 | 1.06 | 1.08 | 1.06 | 1.08 | 201.5M |
| 2024-06-28 | 1.05 | 1.06 | 1.04 | 1.06 | 327.4M |
| 2024-06-27 | 1.05 | 1.05 | 1.04 | 1.05 | 234.0M |
| 2024-06-26 | 1.04 | 1.05 | 1.04 | 1.05 | 193.8M |
| 2024-06-25 | 1.04 | 1.05 | 1.04 | 1.04 | 160.1M |
| 2024-06-24 | 1.05 | 1.05 | 1.03 | 1.04 | 145.0M |
| 2024-06-21 | 1.05 | 1.06 | 1.05 | 1.05 | 121.4M |
| 2024-06-20 | 1.05 | 1.05 | 1.05 | 1.05 | 140.8M |
| 2024-06-19 | 1.05 | 1.06 | 1.05 | 1.05 | 203.0M |
| 2024-06-18 | 1.04 | 1.05 | 1.04 | 1.05 | 178.5M |
| 2024-06-17 | 1.06 | 1.06 | 1.04 | 1.04 | 179.1M |
| 2024-06-14 | 1.05 | 1.06 | 1.05 | 1.06 | 132.3M |
| 2024-06-13 | 1.07 | 1.07 | 1.05 | 1.06 | 170.2M |
| 2024-06-12 | 1.05 | 1.07 | 1.05 | 1.07 | 165.8M |
| 2024-06-11 | 1.07 | 1.08 | 1.05 | 1.06 | 228.2M |
| 2024-06-07 | 1.07 | 1.08 | 1.06 | 1.08 | 196.4M |
| 2024-06-06 | 1.06 | 1.07 | 1.06 | 1.07 | 207.5M |
| 2024-06-05 | 1.08 | 1.08 | 1.06 | 1.06 | 207.0M |
| 2024-06-04 | 1.07 | 1.08 | 1.07 | 1.08 | 202.3M |
| 2024-06-03 | 1.08 | 1.08 | 1.07 | 1.07 | 186.9M |
| 2024-05-31 | 1.08 | 1.09 | 1.08 | 1.09 | 134.6M |
| 2024-05-30 | 1.09 | 1.10 | 1.08 | 1.08 | 203.2M |
| 2024-05-29 | 1.09 | 1.10 | 1.09 | 1.09 | 214.5M |
| 2024-05-28 | 1.10 | 1.10 | 1.09 | 1.09 | 252.9M |
| 2024-05-27 | 1.08 | 1.10 | 1.08 | 1.10 | 206.7M |
| 2024-05-24 | 1.07 | 1.09 | 1.07 | 1.08 | 248.4M |
| 2024-05-23 | 1.09 | 1.09 | 1.07 | 1.08 | 244.9M |
| 2024-05-22 | 1.09 | 1.10 | 1.09 | 1.09 | 198.9M |
| 2024-05-21 | 1.09 | 1.09 | 1.08 | 1.09 | 237.2M |
| 2024-05-20 | 1.08 | 1.09 | 1.08 | 1.09 | 244.4M |
| 2024-05-17 | 1.07 | 1.08 | 1.06 | 1.08 | 160.6M |
| 2024-05-16 | 1.07 | 1.07 | 1.07 | 1.07 | 176.2M |
| 2024-05-15 | 1.07 | 1.07 | 1.06 | 1.07 | 355.9M |
| 2024-05-14 | 1.07 | 1.07 | 1.06 | 1.07 | 195.1M |
| 2024-05-13 | 1.06 | 1.07 | 1.06 | 1.07 | 295.1M |
| 2024-05-10 | 1.06 | 1.07 | 1.06 | 1.07 | 212.4M |
| 2024-05-09 | 1.05 | 1.06 | 1.05 | 1.06 | 167.5M |
| 2024-05-08 | 1.04 | 1.06 | 1.04 | 1.05 | 263.7M |
| 2024-05-07 | 1.05 | 1.05 | 1.04 | 1.05 | 170.5M |
| 2024-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 223.6M |
| 2024-04-30 | 1.03 | 1.05 | 1.03 | 1.04 | 287.7M |
| 2024-04-29 | 1.04 | 1.04 | 1.03 | 1.04 | 1,298.3M |
| 2024-04-26 | 1.05 | 1.05 | 1.03 | 1.04 | 501.3M |
| 2024-04-25 | 1.04 | 1.05 | 1.04 | 1.05 | 187.7M |
| 2024-04-24 | 1.04 | 1.05 | 1.03 | 1.04 | 212.9M |
| 2024-04-23 | 1.06 | 1.06 | 1.04 | 1.05 | 361.9M |
| 2024-04-22 | 1.08 | 1.09 | 1.06 | 1.06 | 350.1M |
| 2024-04-19 | 1.07 | 1.09 | 1.07 | 1.08 | 277.3M |
| 2024-04-18 | 1.08 | 1.09 | 1.08 | 1.08 | 450.5M |
| 2024-04-17 | 1.06 | 1.08 | 1.05 | 1.08 | 373.8M |
| 2024-04-16 | 1.06 | 1.07 | 1.05 | 1.06 | 274.2M |
| 2024-04-15 | 1.04 | 1.07 | 1.04 | 1.06 | 326.9M |
| 2024-04-12 | 1.04 | 1.05 | 1.04 | 1.04 | 170.4M |
| 2024-04-11 | 1.03 | 1.05 | 1.03 | 1.04 | 230.1M |
| 2024-04-10 | 1.03 | 1.04 | 1.03 | 1.03 | 169.3M |
| 2024-04-09 | 1.03 | 1.04 | 1.03 | 1.03 | 119.4M |
| 2024-04-08 | 1.03 | 1.04 | 1.02 | 1.04 | 623.7M |
| 2024-04-03 | 1.03 | 1.03 | 1.02 | 1.03 | 496.6M |
| 2024-04-02 | 1.02 | 1.03 | 1.02 | 1.02 | 93.6M |
| 2024-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | 139.1M |
| 2024-03-29 | 1.00 | 1.02 | 1.00 | 1.02 | 235.1M |
| 2024-03-28 | 1.00 | 1.01 | 0.99 | 1.00 | 114.7M |
| 2024-03-27 | 1.00 | 1.01 | 1.00 | 1.00 | 216.3M |
| 2024-03-26 | 1.00 | 1.01 | 0.99 | 1.00 | 135.9M |
| 2024-03-25 | 1.00 | 1.01 | 1.00 | 1.00 | 145.3M |
| 2024-03-22 | 1.00 | 1.01 | 0.99 | 1.00 | 135.7M |
| 2024-03-21 | 1.00 | 1.01 | 1.00 | 1.01 | 166.1M |
| 2024-03-20 | 1.00 | 1.00 | 0.99 | 1.00 | 113.0M |
| 2024-03-19 | 1.00 | 1.00 | 0.99 | 0.99 | 89.7M |
| 2024-03-18 | 1.00 | 1.00 | 0.99 | 1.00 | 148.6M |
| 2024-03-15 | 1.00 | 1.00 | 0.99 | 1.00 | 305.3M |
| 2024-03-14 | 0.99 | 1.00 | 0.99 | 1.00 | 157.7M |
| 2024-03-13 | 0.99 | 1.00 | 0.98 | 0.99 | 309.6M |
| 2024-03-12 | 1.02 | 1.02 | 0.99 | 1.00 | 447.0M |
| 2024-03-11 | 1.02 | 1.03 | 1.01 | 1.02 | 393.4M |
| 2024-03-08 | 1.02 | 1.03 | 1.02 | 1.03 | 203.6M |
| 2024-03-07 | 1.02 | 1.03 | 1.02 | 1.02 | 117.6M |
| 2024-03-06 | 1.02 | 1.03 | 1.02 | 1.02 | 130.6M |
| 2024-03-05 | 1.01 | 1.02 | 1.01 | 1.02 | 249.6M |
| 2024-03-04 | 1.00 | 1.01 | 1.00 | 1.01 | 152.6M |
| 2024-03-01 | 1.00 | 1.01 | 1.00 | 1.00 | 132.0M |
| 2024-02-29 | 1.00 | 1.01 | 0.99 | 1.00 | 139.4M |
| 2024-02-28 | 1.00 | 1.01 | 0.99 | 1.00 | 196.0M |
| 2024-02-27 | 1.00 | 1.01 | 0.99 | 1.00 | 157.2M |
| 2024-02-26 | 1.02 | 1.02 | 0.99 | 1.00 | 354.3M |
| 2024-02-23 | 1.02 | 1.03 | 1.02 | 1.02 | 150.4M |
| 2024-02-22 | 1.01 | 1.02 | 1.00 | 1.02 | 161.9M |
| 2024-02-21 | 1.00 | 1.02 | 1.00 | 1.01 | 364.5M |
| 2024-02-20 | 1.00 | 1.01 | 0.99 | 1.00 | 180.2M |
| 2024-02-19 | 0.97 | 1.00 | 0.97 | 1.00 | 256.7M |
| 2024-02-08 | 0.97 | 0.98 | 0.96 | 0.97 | 198.8M |
| 2024-02-07 | 0.96 | 0.98 | 0.95 | 0.97 | 317.7M |
| 2024-02-06 | 0.94 | 0.97 | 0.94 | 0.96 | 289.4M |
| 2024-02-05 | 0.94 | 0.95 | 0.93 | 0.95 | 396.1M |
| 2024-02-02 | 0.95 | 0.96 | 0.93 | 0.95 | 863.4M |
| 2024-02-01 | 0.96 | 0.96 | 0.94 | 0.95 | 131.5M |
| 2024-01-31 | 0.96 | 0.97 | 0.95 | 0.96 | 223.7M |
| 2024-01-30 | 0.97 | 0.97 | 0.96 | 0.96 | 209.4M |
| 2024-01-29 | 0.97 | 0.98 | 0.97 | 0.97 | 242.1M |
| 2024-01-26 | 0.95 | 0.97 | 0.95 | 0.97 | 251.6M |
| 2024-01-25 | 0.93 | 0.96 | 0.92 | 0.95 | 234.2M |
| 2024-01-24 | 0.90 | 0.93 | 0.90 | 0.93 | 184.7M |
| 2024-01-23 | 0.89 | 0.91 | 0.89 | 0.90 | 188.9M |
| 2024-01-22 | 0.92 | 0.92 | 0.89 | 0.90 | 357.3M |
| 2024-01-19 | 0.93 | 0.93 | 0.92 | 0.92 | 149.4M |
| 2024-01-18 | 0.94 | 0.94 | 0.90 | 0.93 | 313.2M |
| 2024-01-17 | 0.95 | 0.95 | 0.93 | 0.93 | 276.4M |
| 2024-01-16 | 0.94 | 0.95 | 0.94 | 0.95 | 224.8M |
| 2024-01-15 | 0.94 | 0.94 | 0.93 | 0.94 | 173.6M |
| 2024-01-12 | 0.93 | 0.94 | 0.93 | 0.93 | 106.4M |
| 2024-01-11 | 0.94 | 0.94 | 0.93 | 0.93 | 287.7M |
| 2024-01-10 | 0.94 | 0.94 | 0.94 | 0.94 | 100.6M |
| 2024-01-09 | 0.94 | 0.95 | 0.93 | 0.94 | 173.2M |
| 2024-01-08 | 0.94 | 0.95 | 0.94 | 0.94 | 246.6M |
| 2024-01-05 | 0.95 | 0.96 | 0.94 | 0.95 | 783.5M |
| 2024-01-04 | 0.94 | 0.95 | 0.94 | 0.95 | 278.7M |
| 2024-01-03 | 0.92 | 0.94 | 0.92 | 0.94 | 567.6M |
| 2024-01-02 | 0.91 | 0.93 | 0.91 | 0.93 | 141.9M |