1.15
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 | 1.15 | 1.14 | 1.15 | 306.4M |
| 2025-09-25 | 1.16 | 1.16 | 1.15 | 1.15 | 250.7M |
| 2025-09-24 | 1.16 | 1.16 | 1.15 | 1.16 | 296.5M |
| 2025-09-23 | 1.15 | 1.16 | 1.14 | 1.16 | 476.8M |
| 2025-09-22 | 1.16 | 1.16 | 1.15 | 1.15 | 283.9M |
| 2025-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 309.9M |
| 2025-09-18 | 1.17 | 1.18 | 1.15 | 1.15 | 575.6M |
| 2025-09-17 | 1.17 | 1.18 | 1.17 | 1.18 | 365.4M |
| 2025-09-16 | 1.18 | 1.18 | 1.17 | 1.17 | 384.6M |
| 2025-09-15 | 1.18 | 1.18 | 1.17 | 1.17 | 438.3M |
| 2025-09-12 | 1.19 | 1.19 | 1.18 | 1.18 | 303.9M |
| 2025-09-11 | 1.19 | 1.19 | 1.18 | 1.19 | 333.4M |
| 2025-09-10 | 1.19 | 1.19 | 1.18 | 1.19 | 220.5M |
| 2025-09-09 | 1.19 | 1.19 | 1.18 | 1.19 | 281.9M |
| 2025-09-08 | 1.18 | 1.19 | 1.18 | 1.19 | 302.8M |
| 2025-09-05 | 1.19 | 1.19 | 1.18 | 1.19 | 344.5M |
| 2025-09-04 | 1.19 | 1.19 | 1.17 | 1.19 | 480.6M |
| 2025-09-03 | 1.20 | 1.20 | 1.18 | 1.19 | 483.3M |
| 2025-09-02 | 1.19 | 1.20 | 1.19 | 1.20 | 404.9M |
| 2025-09-01 | 1.19 | 1.20 | 1.19 | 1.19 | 403.5M |
| 2025-08-29 | 1.20 | 1.21 | 1.19 | 1.19 | 328.5M |
| 2025-08-28 | 1.20 | 1.20 | 1.19 | 1.20 | 380.0M |
| 2025-08-27 | 1.21 | 1.22 | 1.20 | 1.20 | 507.3M |
| 2025-08-26 | 1.22 | 1.22 | 1.21 | 1.22 | 303.5M |
| 2025-08-25 | 1.21 | 1.22 | 1.21 | 1.22 | 450.0M |
| 2025-08-22 | 1.21 | 1.21 | 1.20 | 1.21 | 315.6M |
| 2025-08-21 | 1.21 | 1.21 | 1.20 | 1.21 | 391.6M |
| 2025-08-20 | 1.20 | 1.21 | 1.19 | 1.21 | 372.2M |
| 2025-08-19 | 1.20 | 1.20 | 1.19 | 1.20 | 351.5M |
| 2025-08-18 | 1.19 | 1.20 | 1.19 | 1.20 | 507.9M |
| 2025-08-15 | 1.20 | 1.20 | 1.19 | 1.20 | 457.6M |
| 2025-08-14 | 1.20 | 1.21 | 1.20 | 1.20 | 353.6M |
| 2025-08-13 | 1.20 | 1.21 | 1.20 | 1.20 | 370.5M |
| 2025-08-12 | 1.20 | 1.21 | 1.20 | 1.20 | 274.5M |
| 2025-08-11 | 1.21 | 1.21 | 1.20 | 1.20 | 640.2M |
| 2025-08-08 | 1.21 | 1.21 | 1.20 | 1.21 | 281.9M |
| 2025-08-07 | 1.20 | 1.21 | 1.20 | 1.21 | 298.2M |
| 2025-08-06 | 1.20 | 1.20 | 1.20 | 1.20 | 380.2M |
| 2025-08-05 | 1.19 | 1.20 | 1.19 | 1.20 | 399.3M |
| 2025-08-04 | 1.18 | 1.19 | 1.18 | 1.19 | 469.0M |
| 2025-08-01 | 1.18 | 1.19 | 1.17 | 1.18 | 357.6M |
| 2025-07-31 | 1.19 | 1.19 | 1.18 | 1.18 | 529.3M |
| 2025-07-30 | 1.19 | 1.20 | 1.19 | 1.19 | 433.6M |
| 2025-07-29 | 1.20 | 1.20 | 1.19 | 1.19 | 431.1M |
| 2025-07-28 | 1.20 | 1.20 | 1.19 | 1.20 | 378.9M |
| 2025-07-25 | 1.21 | 1.21 | 1.20 | 1.20 | 508.1M |
| 2025-07-24 | 1.22 | 1.22 | 1.21 | 1.21 | 579.7M |
| 2025-07-23 | 1.22 | 1.23 | 1.22 | 1.22 | 474.4M |
| 2025-07-22 | 1.21 | 1.22 | 1.20 | 1.21 | 637.7M |
| 2025-07-21 | 1.21 | 1.22 | 1.21 | 1.21 | 417.3M |
| 2025-07-18 | 1.21 | 1.22 | 1.21 | 1.21 | 445.3M |
| 2025-07-17 | 1.21 | 1.21 | 1.21 | 1.21 | 680.9M |
| 2025-07-16 | 1.22 | 1.22 | 1.21 | 1.21 | 612.4M |
| 2025-07-15 | 1.23 | 1.23 | 1.21 | 1.22 | 599.7M |
| 2025-07-14 | 1.22 | 1.23 | 1.22 | 1.23 | 487.9M |
| 2025-07-11 | 1.23 | 1.24 | 1.22 | 1.22 | 745.4M |
| 2025-07-10 | 1.22 | 1.23 | 1.22 | 1.23 | 260.8M |
| 2025-07-09 | 1.21 | 1.23 | 1.21 | 1.22 | 400.7M |
| 2025-07-08 | 1.22 | 1.22 | 1.21 | 1.22 | 348.9M |
| 2025-07-07 | 1.21 | 1.22 | 1.21 | 1.22 | 320.2M |
| 2025-07-04 | 1.20 | 1.22 | 1.20 | 1.21 | 385.4M |
| 2025-07-03 | 1.20 | 1.21 | 1.20 | 1.20 | 387.7M |
| 2025-07-02 | 1.20 | 1.21 | 1.20 | 1.20 | 343.7M |
| 2025-07-01 | 1.19 | 1.20 | 1.19 | 1.20 | 318.9M |
| 2025-06-30 | 1.18 | 1.19 | 1.18 | 1.19 | 421.2M |
| 2025-06-27 | 1.21 | 1.21 | 1.19 | 1.19 | 783.9M |
| 2025-06-26 | 1.20 | 1.21 | 1.20 | 1.21 | 275.0M |
| 2025-06-25 | 1.19 | 1.20 | 1.19 | 1.20 | 294.1M |
| 2025-06-24 | 1.19 | 1.19 | 1.18 | 1.19 | 260.4M |
| 2025-06-23 | 1.18 | 1.19 | 1.17 | 1.19 | 265.3M |
| 2025-06-20 | 1.18 | 1.18 | 1.17 | 1.18 | 256.6M |
| 2025-06-19 | 1.18 | 1.18 | 1.17 | 1.18 | 244.8M |
| 2025-06-18 | 1.17 | 1.18 | 1.17 | 1.18 | 289.7M |
| 2025-06-17 | 1.18 | 1.18 | 1.17 | 1.17 | 220.1M |
| 2025-06-16 | 1.17 | 1.18 | 1.16 | 1.18 | 233.3M |
| 2025-06-13 | 1.18 | 1.18 | 1.17 | 1.17 | 794.4M |
| 2025-06-12 | 1.17 | 1.18 | 1.17 | 1.18 | 214.3M |
| 2025-06-11 | 1.17 | 1.17 | 1.17 | 1.17 | 145.3M |
| 2025-06-10 | 1.17 | 1.18 | 1.17 | 1.17 | 301.0M |
| 2025-06-09 | 1.17 | 1.17 | 1.16 | 1.17 | 510.1M |
| 2025-06-06 | 1.17 | 1.17 | 1.17 | 1.17 | 228.1M |
| 2025-06-05 | 1.17 | 1.18 | 1.16 | 1.17 | 729.1M |
| 2025-06-04 | 1.17 | 1.18 | 1.17 | 1.17 | 227.5M |
| 2025-06-03 | 1.16 | 1.17 | 1.16 | 1.17 | 273.8M |
| 2025-05-30 | 1.15 | 1.16 | 1.15 | 1.16 | 274.2M |
| 2025-05-29 | 1.15 | 1.16 | 1.15 | 1.15 | 456.8M |
| 2025-05-28 | 1.15 | 1.16 | 1.15 | 1.15 | 186.0M |
| 2025-05-27 | 1.15 | 1.15 | 1.15 | 1.15 | 253.7M |
| 2025-05-26 | 1.15 | 1.15 | 1.14 | 1.15 | 515.4M |
| 2025-05-23 | 1.16 | 1.17 | 1.15 | 1.15 | 351.2M |
| 2025-05-22 | 1.16 | 1.16 | 1.15 | 1.16 | 231.2M |
| 2025-05-21 | 1.15 | 1.16 | 1.15 | 1.16 | 214.5M |
| 2025-05-20 | 1.14 | 1.15 | 1.14 | 1.15 | 241.4M |
| 2025-05-19 | 1.14 | 1.15 | 1.14 | 1.14 | 192.7M |
| 2025-05-16 | 1.15 | 1.15 | 1.14 | 1.14 | 270.8M |
| 2025-05-15 | 1.15 | 1.16 | 1.15 | 1.15 | 296.2M |
| 2025-05-14 | 1.14 | 1.15 | 1.14 | 1.15 | 337.2M |
| 2025-05-13 | 1.13 | 1.15 | 1.13 | 1.14 | 290.3M |
| 2025-05-12 | 1.13 | 1.14 | 1.13 | 1.13 | 364.1M |
| 2025-05-09 | 1.12 | 1.13 | 1.12 | 1.13 | 341.4M |
| 2025-05-08 | 1.12 | 1.13 | 1.12 | 1.12 | 268.9M |
| 2025-05-07 | 1.11 | 1.12 | 1.11 | 1.12 | 247.9M |
| 2025-05-06 | 1.11 | 1.11 | 1.10 | 1.11 | 364.5M |
| 2025-04-30 | 1.13 | 1.13 | 1.11 | 1.11 | 727.5M |
| 2025-04-29 | 1.13 | 1.13 | 1.13 | 1.13 | 249.2M |
| 2025-04-28 | 1.12 | 1.13 | 1.12 | 1.13 | 424.6M |
| 2025-04-25 | 1.13 | 1.13 | 1.12 | 1.13 | 245.1M |
| 2025-04-24 | 1.12 | 1.13 | 1.12 | 1.13 | 333.7M |
| 2025-04-23 | 1.12 | 1.12 | 1.11 | 1.12 | 274.0M |
| 2025-04-22 | 1.12 | 1.12 | 1.11 | 1.12 | 259.9M |
| 2025-04-21 | 1.12 | 1.13 | 1.11 | 1.11 | 454.9M |
| 2025-04-18 | 1.12 | 1.12 | 1.12 | 1.12 | 232.9M |
| 2025-04-17 | 1.11 | 1.12 | 1.11 | 1.12 | 240.7M |
| 2025-04-16 | 1.10 | 1.12 | 1.10 | 1.12 | 386.4M |
| 2025-04-15 | 1.10 | 1.11 | 1.09 | 1.11 | 233.2M |
| 2025-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | 278.3M |
| 2025-04-11 | 1.09 | 1.09 | 1.08 | 1.09 | 354.2M |
| 2025-04-10 | 1.09 | 1.10 | 1.08 | 1.09 | 443.1M |
| 2025-04-09 | 1.08 | 1.09 | 1.06 | 1.09 | 635.9M |
| 2025-04-08 | 1.07 | 1.09 | 1.06 | 1.09 | 553.1M |
| 2025-04-07 | 1.11 | 1.11 | 1.04 | 1.06 | 903.4M |
| 2025-04-03 | 1.12 | 1.13 | 1.12 | 1.13 | 368.9M |
| 2025-04-02 | 1.11 | 1.12 | 1.11 | 1.12 | 255.3M |
| 2025-04-01 | 1.11 | 1.12 | 1.11 | 1.12 | 295.0M |
| 2025-03-31 | 1.11 | 1.12 | 1.11 | 1.11 | 372.8M |
| 2025-03-28 | 1.12 | 1.12 | 1.11 | 1.11 | 365.9M |
| 2025-03-27 | 1.11 | 1.12 | 1.11 | 1.12 | 338.1M |
| 2025-03-26 | 1.11 | 1.12 | 1.11 | 1.11 | 386.9M |
| 2025-03-25 | 1.11 | 1.12 | 1.11 | 1.12 | 277.4M |
| 2025-03-24 | 1.10 | 1.11 | 1.10 | 1.11 | 207.9M |
| 2025-03-21 | 1.10 | 1.11 | 1.10 | 1.10 | 407.9M |
| 2025-03-20 | 1.11 | 1.11 | 1.10 | 1.11 | 396.0M |
| 2025-03-19 | 1.10 | 1.11 | 1.10 | 1.11 | 170.1M |
| 2025-03-18 | 1.11 | 1.11 | 1.10 | 1.10 | 201.6M |
| 2025-03-17 | 1.10 | 1.11 | 1.10 | 1.10 | 200.0M |
| 2025-03-14 | 1.09 | 1.10 | 1.09 | 1.10 | 261.5M |
| 2025-03-13 | 1.09 | 1.09 | 1.08 | 1.09 | 272.2M |
| 2025-03-12 | 1.08 | 1.09 | 1.08 | 1.09 | 185.8M |
| 2025-03-11 | 1.08 | 1.09 | 1.07 | 1.08 | 326.7M |
| 2025-03-10 | 1.09 | 1.09 | 1.08 | 1.08 | 228.6M |
| 2025-03-07 | 1.09 | 1.09 | 1.08 | 1.09 | 381.1M |
| 2025-03-06 | 1.09 | 1.09 | 1.08 | 1.09 | 404.0M |
| 2025-03-05 | 1.08 | 1.09 | 1.08 | 1.09 | 220.1M |
| 2025-03-04 | 1.08 | 1.09 | 1.08 | 1.08 | 154.6M |
| 2025-03-03 | 1.08 | 1.09 | 1.08 | 1.08 | 383.8M |
| 2025-02-28 | 1.09 | 1.09 | 1.08 | 1.08 | 354.2M |
| 2025-02-27 | 1.08 | 1.09 | 1.08 | 1.09 | 463.3M |
| 2025-02-26 | 1.07 | 1.08 | 1.07 | 1.08 | 328.1M |
| 2025-02-25 | 1.08 | 1.08 | 1.07 | 1.07 | 246.1M |
| 2025-02-24 | 1.08 | 1.08 | 1.08 | 1.08 | 275.0M |
| 2025-02-21 | 1.09 | 1.09 | 1.08 | 1.08 | 691.9M |
| 2025-02-20 | 1.09 | 1.09 | 1.09 | 1.09 | 355.2M |
| 2025-02-19 | 1.09 | 1.09 | 1.09 | 1.09 | 262.5M |
| 2025-02-18 | 1.09 | 1.10 | 1.09 | 1.10 | 427.7M |
| 2025-02-17 | 1.09 | 1.10 | 1.09 | 1.09 | 368.9M |
| 2025-02-14 | 1.09 | 1.10 | 1.09 | 1.09 | 382.7M |
| 2025-02-13 | 1.09 | 1.10 | 1.09 | 1.09 | 340.1M |
| 2025-02-12 | 1.09 | 1.09 | 1.08 | 1.09 | 362.6M |
| 2025-02-11 | 1.08 | 1.09 | 1.08 | 1.09 | 421.9M |
| 2025-02-10 | 1.08 | 1.08 | 1.08 | 1.08 | 303.5M |
| 2025-02-07 | 1.08 | 1.08 | 1.07 | 1.08 | 461.4M |
| 2025-02-06 | 1.08 | 1.08 | 1.07 | 1.08 | 340.7M |
| 2025-02-05 | 1.10 | 1.10 | 1.08 | 1.08 | 406.1M |
| 2025-01-27 | 1.09 | 1.10 | 1.08 | 1.10 | 282.5M |
| 2025-01-24 | 1.08 | 1.09 | 1.07 | 1.08 | 322.3M |
| 2025-01-23 | 1.07 | 1.08 | 1.07 | 1.08 | 305.0M |
| 2025-01-22 | 1.08 | 1.08 | 1.06 | 1.06 | 328.8M |
| 2025-01-21 | 1.09 | 1.09 | 1.07 | 1.08 | 220.0M |
| 2025-01-20 | 1.09 | 1.09 | 1.08 | 1.09 | 191.8M |
| 2025-01-17 | 1.09 | 1.09 | 1.08 | 1.08 | 221.8M |
| 2025-01-16 | 1.08 | 1.09 | 1.08 | 1.09 | 147.5M |
| 2025-01-15 | 1.07 | 1.09 | 1.07 | 1.08 | 240.7M |
| 2025-01-14 | 1.06 | 1.08 | 1.06 | 1.07 | 273.2M |
| 2025-01-13 | 1.07 | 1.07 | 1.05 | 1.06 | 340.6M |
| 2025-01-10 | 1.08 | 1.09 | 1.07 | 1.07 | 315.0M |
| 2025-01-09 | 1.09 | 1.09 | 1.08 | 1.08 | 306.2M |
| 2025-01-08 | 1.09 | 1.10 | 1.08 | 1.10 | 316.4M |
| 2025-01-07 | 1.09 | 1.09 | 1.08 | 1.09 | 314.5M |
| 2025-01-06 | 1.09 | 1.09 | 1.07 | 1.09 | 520.9M |
| 2025-01-03 | 1.10 | 1.11 | 1.08 | 1.09 | 543.4M |
| 2025-01-02 | 1.12 | 1.13 | 1.09 | 1.10 | 704.8M |