1.28
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.30 | 1.30 | 1.28 | 1.28 | 32.4M |
| 2025-09-25 | 1.29 | 1.30 | 1.29 | 1.30 | 91.1M |
| 2025-09-24 | 1.27 | 1.29 | 1.27 | 1.29 | 43.8M |
| 2025-09-23 | 1.27 | 1.28 | 1.26 | 1.27 | 55.1M |
| 2025-09-22 | 1.27 | 1.28 | 1.27 | 1.27 | 37.4M |
| 2025-09-19 | 1.26 | 1.28 | 1.26 | 1.27 | 49.9M |
| 2025-09-18 | 1.27 | 1.29 | 1.25 | 1.26 | 51.5M |
| 2025-09-17 | 1.27 | 1.28 | 1.27 | 1.28 | 38.4M |
| 2025-09-16 | 1.27 | 1.28 | 1.26 | 1.27 | 35.1M |
| 2025-09-15 | 1.26 | 1.28 | 1.26 | 1.27 | 38.1M |
| 2025-09-12 | 1.25 | 1.28 | 1.25 | 1.26 | 33.0M |
| 2025-09-11 | 1.24 | 1.27 | 1.24 | 1.27 | 46.6M |
| 2025-09-10 | 1.25 | 1.26 | 1.24 | 1.25 | 44.0M |
| 2025-09-09 | 1.26 | 1.26 | 1.25 | 1.25 | 36.9M |
| 2025-09-08 | 1.26 | 1.27 | 1.25 | 1.26 | 42.0M |
| 2025-09-05 | 1.22 | 1.26 | 1.22 | 1.25 | 44.7M |
| 2025-09-04 | 1.25 | 1.25 | 1.22 | 1.23 | 47.7M |
| 2025-09-03 | 1.26 | 1.26 | 1.23 | 1.24 | 57.3M |
| 2025-09-02 | 1.25 | 1.26 | 1.24 | 1.25 | 40.1M |
| 2025-09-01 | 1.26 | 1.26 | 1.25 | 1.25 | 50.4M |
| 2025-08-29 | 1.23 | 1.26 | 1.23 | 1.25 | 62.1M |
| 2025-08-28 | 1.21 | 1.23 | 1.21 | 1.23 | 120.4M |
| 2025-08-27 | 1.24 | 1.25 | 1.22 | 1.22 | 96.5M |
| 2025-08-26 | 1.24 | 1.25 | 1.23 | 1.24 | 120.4M |
| 2025-08-25 | 1.22 | 1.24 | 1.22 | 1.24 | 50.5M |
| 2025-08-22 | 1.20 | 1.22 | 1.20 | 1.22 | 38.4M |
| 2025-08-21 | 1.19 | 1.20 | 1.19 | 1.20 | 36.2M |
| 2025-08-20 | 1.18 | 1.19 | 1.17 | 1.19 | 62.1M |
| 2025-08-19 | 1.19 | 1.19 | 1.17 | 1.17 | 54.2M |
| 2025-08-18 | 1.18 | 1.20 | 1.18 | 1.19 | 107.6M |
| 2025-08-15 | 1.17 | 1.19 | 1.17 | 1.18 | 45.4M |
| 2025-08-14 | 1.17 | 1.19 | 1.17 | 1.18 | 92.8M |
| 2025-08-13 | 1.17 | 1.18 | 1.16 | 1.17 | 107.8M |
| 2025-08-12 | 1.16 | 1.17 | 1.16 | 1.16 | 94.0M |
| 2025-08-11 | 1.16 | 1.17 | 1.16 | 1.16 | 72.1M |
| 2025-08-08 | 1.16 | 1.16 | 1.16 | 1.16 | 61.7M |
| 2025-08-07 | 1.17 | 1.17 | 1.16 | 1.16 | 80.0M |
| 2025-08-06 | 1.16 | 1.16 | 1.16 | 1.16 | 46.4M |
| 2025-08-05 | 1.16 | 1.16 | 1.15 | 1.16 | 96.2M |
| 2025-08-04 | 1.15 | 1.16 | 1.15 | 1.16 | 73.8M |
| 2025-08-01 | 1.16 | 1.16 | 1.15 | 1.15 | 149.2M |
| 2025-07-31 | 1.19 | 1.19 | 1.15 | 1.16 | 70.1M |
| 2025-07-30 | 1.18 | 1.20 | 1.18 | 1.19 | 98.4M |
| 2025-07-29 | 1.18 | 1.19 | 1.18 | 1.19 | 55.2M |
| 2025-07-28 | 1.19 | 1.19 | 1.18 | 1.18 | 72.3M |
| 2025-07-25 | 1.19 | 1.19 | 1.18 | 1.18 | 71.8M |
| 2025-07-24 | 1.18 | 1.19 | 1.18 | 1.19 | 44.9M |
| 2025-07-23 | 1.18 | 1.19 | 1.18 | 1.18 | 68.6M |
| 2025-07-22 | 1.17 | 1.18 | 1.16 | 1.18 | 70.8M |
| 2025-07-21 | 1.16 | 1.17 | 1.16 | 1.16 | 57.3M |
| 2025-07-18 | 1.15 | 1.16 | 1.15 | 1.16 | 60.7M |
| 2025-07-17 | 1.14 | 1.15 | 1.14 | 1.15 | 63.9M |
| 2025-07-16 | 1.14 | 1.14 | 1.13 | 1.14 | 81.9M |
| 2025-07-15 | 1.14 | 1.15 | 1.13 | 1.14 | 93.8M |
| 2025-07-14 | 1.15 | 1.15 | 1.14 | 1.14 | 73.3M |
| 2025-07-11 | 1.14 | 1.16 | 1.14 | 1.15 | 78.2M |
| 2025-07-10 | 1.13 | 1.15 | 1.13 | 1.14 | 88.2M |
| 2025-07-09 | 1.13 | 1.14 | 1.13 | 1.13 | 75.4M |
| 2025-07-08 | 1.12 | 1.13 | 1.12 | 1.13 | 88.4M |
| 2025-07-07 | 1.13 | 1.13 | 1.12 | 1.12 | 67.1M |
| 2025-07-04 | 1.12 | 1.14 | 1.12 | 1.13 | 85.3M |
| 2025-07-03 | 1.12 | 1.13 | 1.12 | 1.13 | 71.6M |
| 2025-07-02 | 1.12 | 1.12 | 1.11 | 1.12 | 79.2M |
| 2025-07-01 | 1.12 | 1.12 | 1.11 | 1.12 | 79.4M |
| 2025-06-30 | 1.11 | 1.12 | 1.11 | 1.12 | 63.4M |
| 2025-06-27 | 1.12 | 1.13 | 1.11 | 1.11 | 91.8M |
| 2025-06-26 | 1.12 | 1.13 | 1.12 | 1.12 | 47.1M |
| 2025-06-25 | 1.11 | 1.13 | 1.11 | 1.12 | 69.0M |
| 2025-06-24 | 1.10 | 1.11 | 1.09 | 1.11 | 58.5M |
| 2025-06-23 | 1.09 | 1.10 | 1.09 | 1.09 | 89.4M |
| 2025-06-20 | 1.09 | 1.10 | 1.09 | 1.09 | 82.4M |
| 2025-06-19 | 1.11 | 1.11 | 1.09 | 1.09 | 84.5M |
| 2025-06-18 | 1.10 | 1.11 | 1.10 | 1.10 | 74.9M |
| 2025-06-17 | 1.11 | 1.11 | 1.10 | 1.10 | 97.6M |
| 2025-06-16 | 1.10 | 1.10 | 1.10 | 1.10 | 69.7M |
| 2025-06-13 | 1.11 | 1.11 | 1.10 | 1.10 | 97.4M |
| 2025-06-12 | 1.11 | 1.11 | 1.10 | 1.11 | 73.1M |
| 2025-06-11 | 1.10 | 1.12 | 1.10 | 1.11 | 64.9M |
| 2025-06-10 | 1.10 | 1.11 | 1.10 | 1.10 | 62.9M |
| 2025-06-09 | 1.11 | 1.11 | 1.10 | 1.10 | 62.6M |
| 2025-06-06 | 1.11 | 1.11 | 1.10 | 1.11 | 69.1M |
| 2025-06-05 | 1.11 | 1.11 | 1.10 | 1.11 | 97.1M |
| 2025-06-04 | 1.10 | 1.11 | 1.10 | 1.10 | 58.3M |
| 2025-06-03 | 1.11 | 1.11 | 1.10 | 1.10 | 64.7M |
| 2025-05-30 | 1.11 | 1.11 | 1.10 | 1.10 | 57.9M |
| 2025-05-29 | 1.11 | 1.11 | 1.10 | 1.11 | 64.3M |
| 2025-05-28 | 1.11 | 1.11 | 1.10 | 1.10 | 55.0M |
| 2025-05-27 | 1.11 | 1.11 | 1.10 | 1.11 | 62.1M |
| 2025-05-26 | 1.12 | 1.13 | 1.11 | 1.11 | 64.8M |
| 2025-05-23 | 1.13 | 1.14 | 1.12 | 1.12 | 54.5M |
| 2025-05-22 | 1.13 | 1.13 | 1.13 | 1.13 | 62.3M |
| 2025-05-21 | 1.12 | 1.14 | 1.12 | 1.13 | 59.9M |
| 2025-05-20 | 1.12 | 1.13 | 1.12 | 1.12 | 58.3M |
| 2025-05-19 | 1.12 | 1.12 | 1.11 | 1.12 | 54.8M |
| 2025-05-16 | 1.12 | 1.12 | 1.12 | 1.12 | 58.4M |
| 2025-05-15 | 1.13 | 1.13 | 1.12 | 1.12 | 82.6M |
| 2025-05-14 | 1.12 | 1.14 | 1.12 | 1.13 | 73.8M |
| 2025-05-13 | 1.12 | 1.12 | 1.11 | 1.12 | 62.6M |
| 2025-05-12 | 1.10 | 1.12 | 1.10 | 1.11 | 78.0M |
| 2025-05-09 | 1.10 | 1.10 | 1.10 | 1.10 | 71.9M |
| 2025-05-08 | 1.10 | 1.11 | 1.09 | 1.10 | 76.2M |
| 2025-05-07 | 1.09 | 1.10 | 1.09 | 1.09 | 79.8M |
| 2025-05-06 | 1.08 | 1.09 | 1.08 | 1.09 | 81.9M |
| 2025-04-30 | 1.08 | 1.08 | 1.08 | 1.08 | 63.0M |
| 2025-04-29 | 1.08 | 1.08 | 1.08 | 1.08 | 82.4M |
| 2025-04-28 | 1.09 | 1.09 | 1.08 | 1.08 | 53.9M |
| 2025-04-25 | 1.08 | 1.09 | 1.08 | 1.08 | 87.5M |
| 2025-04-24 | 1.08 | 1.09 | 1.08 | 1.08 | 80.5M |
| 2025-04-23 | 1.08 | 1.09 | 1.08 | 1.08 | 75.8M |
| 2025-04-22 | 1.08 | 1.08 | 1.08 | 1.08 | 89.1M |
| 2025-04-21 | 1.07 | 1.08 | 1.07 | 1.08 | 111.8M |
| 2025-04-18 | 1.07 | 1.08 | 1.07 | 1.08 | 75.1M |
| 2025-04-17 | 1.07 | 1.08 | 1.07 | 1.07 | 97.3M |
| 2025-04-16 | 1.07 | 1.08 | 1.06 | 1.07 | 103.9M |
| 2025-04-15 | 1.07 | 1.07 | 1.07 | 1.07 | 96.6M |
| 2025-04-14 | 1.07 | 1.08 | 1.07 | 1.07 | 78.9M |
| 2025-04-11 | 1.05 | 1.07 | 1.05 | 1.07 | 95.9M |
| 2025-04-10 | 1.06 | 1.07 | 1.05 | 1.06 | 114.0M |
| 2025-04-09 | 1.03 | 1.05 | 1.03 | 1.05 | 98.8M |
| 2025-04-08 | 1.02 | 1.04 | 1.02 | 1.04 | 104.7M |
| 2025-04-07 | 1.08 | 1.08 | 1.00 | 1.02 | 97.1M |
| 2025-04-03 | 1.10 | 1.11 | 1.10 | 1.10 | 96.6M |
| 2025-04-02 | 1.11 | 1.11 | 1.11 | 1.11 | 74.1M |
| 2025-04-01 | 1.12 | 1.12 | 1.11 | 1.11 | 71.7M |
| 2025-03-31 | 1.12 | 1.13 | 1.11 | 1.12 | 60.0M |
| 2025-03-28 | 1.13 | 1.13 | 1.12 | 1.12 | 73.7M |
| 2025-03-27 | 1.12 | 1.13 | 1.12 | 1.13 | 75.9M |
| 2025-03-26 | 1.13 | 1.13 | 1.12 | 1.12 | 79.8M |
| 2025-03-25 | 1.13 | 1.13 | 1.12 | 1.12 | 83.6M |
| 2025-03-24 | 1.12 | 1.13 | 1.11 | 1.12 | 81.2M |
| 2025-03-21 | 1.13 | 1.14 | 1.11 | 1.12 | 71.5M |
| 2025-03-20 | 1.15 | 1.15 | 1.13 | 1.14 | 59.3M |
| 2025-03-19 | 1.14 | 1.15 | 1.14 | 1.15 | 150.7M |
| 2025-03-18 | 1.14 | 1.14 | 1.14 | 1.14 | 66.0M |
| 2025-03-17 | 1.14 | 1.15 | 1.13 | 1.13 | 141.7M |
| 2025-03-14 | 1.11 | 1.14 | 1.11 | 1.14 | 127.9M |
| 2025-03-13 | 1.11 | 1.11 | 1.10 | 1.11 | 89.0M |
| 2025-03-12 | 1.11 | 1.12 | 1.10 | 1.11 | 97.0M |
| 2025-03-11 | 1.10 | 1.11 | 1.10 | 1.11 | 98.9M |
| 2025-03-10 | 1.11 | 1.11 | 1.10 | 1.11 | 143.1M |
| 2025-03-07 | 1.11 | 1.12 | 1.11 | 1.11 | 117.9M |
| 2025-03-06 | 1.10 | 1.12 | 1.10 | 1.12 | 108.6M |
| 2025-03-05 | 1.10 | 1.10 | 1.09 | 1.10 | 74.5M |
| 2025-03-04 | 1.10 | 1.10 | 1.09 | 1.10 | 88.5M |
| 2025-03-03 | 1.10 | 1.12 | 1.10 | 1.10 | 77.2M |
| 2025-02-28 | 1.12 | 1.13 | 1.10 | 1.11 | 87.1M |
| 2025-02-27 | 1.12 | 1.12 | 1.11 | 1.12 | 84.3M |
| 2025-02-26 | 1.11 | 1.12 | 1.11 | 1.12 | 84.1M |
| 2025-02-25 | 1.12 | 1.12 | 1.11 | 1.11 | 110.9M |
| 2025-02-24 | 1.13 | 1.13 | 1.12 | 1.12 | 82.3M |
| 2025-02-21 | 1.11 | 1.13 | 1.11 | 1.13 | 84.1M |
| 2025-02-20 | 1.11 | 1.11 | 1.11 | 1.11 | 161.7M |
| 2025-02-19 | 1.11 | 1.12 | 1.10 | 1.11 | 132.1M |
| 2025-02-18 | 1.12 | 1.12 | 1.10 | 1.11 | 177.4M |
| 2025-02-17 | 1.12 | 1.12 | 1.11 | 1.12 | 112.8M |
| 2025-02-14 | 1.10 | 1.12 | 1.10 | 1.12 | 239.3M |
| 2025-02-13 | 1.10 | 1.11 | 1.10 | 1.10 | 142.4M |
| 2025-02-12 | 1.09 | 1.11 | 1.09 | 1.11 | 130.7M |
| 2025-02-11 | 1.10 | 1.10 | 1.09 | 1.09 | 125.7M |
| 2025-02-10 | 1.10 | 1.10 | 1.10 | 1.10 | 102.3M |
| 2025-02-07 | 1.08 | 1.11 | 1.08 | 1.10 | 134.0M |
| 2025-02-06 | 1.07 | 1.09 | 1.07 | 1.09 | 91.2M |
| 2025-02-05 | 1.08 | 1.08 | 1.07 | 1.07 | 131.3M |
| 2025-01-27 | 1.08 | 1.09 | 1.08 | 1.08 | 115.2M |
| 2025-01-24 | 1.07 | 1.09 | 1.07 | 1.08 | 153.5M |
| 2025-01-23 | 1.08 | 1.09 | 1.07 | 1.07 | 123.7M |
| 2025-01-22 | 1.08 | 1.08 | 1.07 | 1.07 | 111.9M |
| 2025-01-21 | 1.09 | 1.09 | 1.08 | 1.09 | 87.9M |
| 2025-01-20 | 1.08 | 1.09 | 1.08 | 1.08 | 126.9M |
| 2025-01-17 | 1.07 | 1.08 | 1.06 | 1.07 | 138.8M |
| 2025-01-16 | 1.07 | 1.08 | 1.06 | 1.07 | 155.8M |
| 2025-01-15 | 1.08 | 1.08 | 1.07 | 1.07 | 104.4M |
| 2025-01-14 | 1.05 | 1.08 | 1.05 | 1.08 | 92.6M |
| 2025-01-13 | 1.05 | 1.06 | 1.05 | 1.05 | 118.5M |
| 2025-01-10 | 1.06 | 1.07 | 1.05 | 1.06 | 115.8M |
| 2025-01-09 | 1.07 | 1.07 | 1.06 | 1.06 | 156.6M |
| 2025-01-08 | 1.06 | 1.07 | 1.05 | 1.06 | 178.8M |
| 2025-01-07 | 1.07 | 1.07 | 1.06 | 1.07 | 162.7M |
| 2025-01-06 | 1.07 | 1.07 | 1.06 | 1.07 | 124.3M |
| 2025-01-03 | 1.08 | 1.08 | 1.07 | 1.07 | 131.5M |
| 2025-01-02 | 1.11 | 1.11 | 1.07 | 1.08 | 154.2M |