0.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.52 | 1.52 | 1.43 | 1.43 | 524.3M |
| 2024-12-30 | 1.49 | 1.52 | 1.48 | 1.52 | 325.8M |
| 2024-12-27 | 1.48 | 1.54 | 1.48 | 1.51 | 571.3M |
| 2024-12-26 | 1.48 | 1.50 | 1.48 | 1.49 | 246.1M |
| 2024-12-25 | 1.51 | 1.51 | 1.46 | 1.48 | 362.7M |
| 2024-12-24 | 1.51 | 1.52 | 1.48 | 1.51 | 381.9M |
| 2024-12-23 | 1.56 | 1.57 | 1.50 | 1.51 | 372.1M |
| 2024-12-20 | 1.54 | 1.58 | 1.53 | 1.56 | 361.9M |
| 2024-12-19 | 1.51 | 1.55 | 1.51 | 1.54 | 286.3M |
| 2024-12-18 | 1.54 | 1.55 | 1.51 | 1.54 | 379.1M |
| 2024-12-17 | 1.55 | 1.56 | 1.52 | 1.53 | 306.3M |
| 2024-12-16 | 1.58 | 1.58 | 1.54 | 1.55 | 307.5M |
| 2024-12-13 | 1.62 | 1.63 | 1.58 | 1.58 | 433.0M |
| 2024-12-12 | 1.60 | 1.65 | 1.60 | 1.65 | 452.2M |
| 2024-12-11 | 1.61 | 1.62 | 1.59 | 1.61 | 390.6M |
| 2024-12-10 | 1.70 | 1.70 | 1.62 | 1.63 | 790.8M |
| 2024-12-09 | 1.61 | 1.64 | 1.58 | 1.60 | 430.2M |
| 2024-12-06 | 1.63 | 1.68 | 1.60 | 1.63 | 562.5M |
| 2024-12-05 | 1.59 | 1.65 | 1.58 | 1.63 | 543.4M |
| 2024-12-04 | 1.60 | 1.64 | 1.58 | 1.59 | 502.3M |
| 2024-12-03 | 1.61 | 1.64 | 1.58 | 1.61 | 537.7M |
| 2024-12-02 | 1.56 | 1.61 | 1.56 | 1.61 | 482.4M |
| 2024-11-29 | 1.49 | 1.65 | 1.49 | 1.60 | 653.8M |
| 2024-11-28 | 1.52 | 1.55 | 1.50 | 1.50 | 378.2M |
| 2024-11-27 | 1.43 | 1.51 | 1.41 | 1.51 | 414.0M |
| 2024-11-26 | 1.45 | 1.49 | 1.44 | 1.44 | 246.4M |
| 2024-11-25 | 1.47 | 1.49 | 1.42 | 1.46 | 315.0M |
| 2024-11-22 | 1.53 | 1.56 | 1.47 | 1.47 | 363.7M |
| 2024-11-21 | 1.49 | 1.56 | 1.49 | 1.54 | 366.5M |
| 2024-11-20 | 1.49 | 1.53 | 1.47 | 1.51 | 349.6M |
| 2024-11-19 | 1.44 | 1.50 | 1.43 | 1.50 | 482.4M |
| 2024-11-18 | 1.50 | 1.52 | 1.42 | 1.43 | 392.3M |
| 2024-11-15 | 1.58 | 1.61 | 1.50 | 1.51 | 357.0M |
| 2024-11-14 | 1.62 | 1.64 | 1.58 | 1.59 | 282.8M |
| 2024-11-13 | 1.62 | 1.65 | 1.58 | 1.63 | 307.6M |
| 2024-11-12 | 1.66 | 1.69 | 1.61 | 1.64 | 302.7M |
| 2024-11-11 | 1.56 | 1.65 | 1.56 | 1.65 | 413.7M |
| 2024-11-08 | 1.69 | 1.69 | 1.59 | 1.60 | 527.5M |
| 2024-11-07 | 1.48 | 1.64 | 1.48 | 1.64 | 582.9M |
| 2024-11-06 | 1.55 | 1.62 | 1.50 | 1.52 | 712.5M |
| 2024-11-05 | 1.40 | 1.54 | 1.39 | 1.54 | 507.0M |
| 2024-11-04 | 1.33 | 1.40 | 1.33 | 1.40 | 191.1M |
| 2024-11-01 | 1.45 | 1.45 | 1.33 | 1.34 | 274.4M |
| 2024-10-31 | 1.41 | 1.51 | 1.40 | 1.45 | 308.2M |
| 2024-10-30 | 1.36 | 1.41 | 1.34 | 1.40 | 138.6M |
| 2024-10-29 | 1.38 | 1.41 | 1.37 | 1.37 | 128.9M |
| 2024-10-28 | 1.34 | 1.38 | 1.34 | 1.38 | 105.8M |
| 2024-10-25 | 1.34 | 1.38 | 1.34 | 1.35 | 113.2M |
| 2024-10-24 | 1.33 | 1.35 | 1.32 | 1.34 | 142.8M |
| 2024-10-23 | 1.38 | 1.42 | 1.35 | 1.36 | 247.3M |
| 2024-10-22 | 1.43 | 1.43 | 1.35 | 1.38 | 242.3M |
| 2024-10-21 | 1.41 | 1.46 | 1.37 | 1.44 | 346.2M |
| 2024-10-18 | 1.28 | 1.43 | 1.27 | 1.40 | 307.7M |
| 2024-10-17 | 1.32 | 1.35 | 1.28 | 1.30 | 395.4M |
| 2024-10-16 | 1.22 | 1.32 | 1.22 | 1.29 | 294.1M |
| 2024-10-15 | 1.30 | 1.36 | 1.25 | 1.28 | 312.1M |
| 2024-10-14 | 1.23 | 1.31 | 1.17 | 1.31 | 227.2M |
| 2024-10-11 | 1.15 | 1.25 | 1.15 | 1.21 | 158.4M |
| 2024-10-10 | 1.38 | 1.38 | 1.20 | 1.22 | 157.3M |
| 2024-10-09 | 1.33 | 1.33 | 1.33 | 1.33 | 31.1M |
| 2024-10-08 | 1.21 | 1.21 | 1.21 | 1.21 | 6.6M |
| 2024-09-30 | 1.10 | 1.10 | 1.10 | 1.10 | 9.1M |
| 2024-09-27 | 0.93 | 1.00 | 0.93 | 1.00 | 78.3M |
| 2024-09-26 | 0.84 | 0.91 | 0.84 | 0.91 | 91.6M |
| 2024-09-25 | 0.87 | 0.88 | 0.85 | 0.86 | 108.6M |
| 2024-09-24 | 0.78 | 0.84 | 0.77 | 0.84 | 68.9M |
| 2024-09-23 | 0.78 | 0.79 | 0.77 | 0.78 | 32.3M |
| 2024-09-20 | 0.76 | 0.78 | 0.76 | 0.78 | 40.6M |
| 2024-09-19 | 0.74 | 0.77 | 0.74 | 0.77 | 41.6M |
| 2024-09-18 | 0.74 | 0.74 | 0.72 | 0.74 | 19.5M |
| 2024-09-13 | 0.75 | 0.75 | 0.74 | 0.74 | 30.4M |
| 2024-09-12 | 0.75 | 0.76 | 0.74 | 0.75 | 31.1M |
| 2024-09-11 | 0.74 | 0.75 | 0.74 | 0.74 | 18.7M |
| 2024-09-10 | 0.74 | 0.75 | 0.72 | 0.75 | 41.8M |
| 2024-09-09 | 0.74 | 0.75 | 0.73 | 0.74 | 31.9M |
| 2024-09-06 | 0.76 | 0.77 | 0.74 | 0.75 | 35.6M |
| 2024-09-05 | 0.74 | 0.76 | 0.74 | 0.76 | 46.6M |
| 2024-09-04 | 0.73 | 0.74 | 0.73 | 0.74 | 31.6M |
| 2024-09-03 | 0.73 | 0.74 | 0.73 | 0.74 | 29.5M |
| 2024-09-02 | 0.75 | 0.75 | 0.73 | 0.73 | 31.7M |
| 2024-08-30 | 0.72 | 0.76 | 0.72 | 0.75 | 68.0M |
| 2024-08-29 | 0.71 | 0.73 | 0.71 | 0.72 | 27.7M |
| 2024-08-28 | 0.71 | 0.72 | 0.70 | 0.71 | 23.8M |
| 2024-08-27 | 0.72 | 0.72 | 0.71 | 0.71 | 14.5M |
| 2024-08-26 | 0.72 | 0.73 | 0.72 | 0.72 | 13.9M |
| 2024-08-23 | 0.71 | 0.73 | 0.71 | 0.73 | 34.2M |
| 2024-08-22 | 0.73 | 0.74 | 0.71 | 0.71 | 31.9M |
| 2024-08-21 | 0.73 | 0.74 | 0.73 | 0.73 | 14.1M |
| 2024-08-20 | 0.76 | 0.76 | 0.73 | 0.73 | 28.0M |
| 2024-08-19 | 0.74 | 0.76 | 0.74 | 0.76 | 26.3M |
| 2024-08-16 | 0.74 | 0.74 | 0.74 | 0.74 | 14.1M |
| 2024-08-15 | 0.73 | 0.75 | 0.73 | 0.74 | 28.1M |
| 2024-08-14 | 0.74 | 0.74 | 0.73 | 0.73 | 13.0M |
| 2024-08-13 | 0.73 | 0.73 | 0.72 | 0.73 | 19.8M |
| 2024-08-12 | 0.74 | 0.74 | 0.72 | 0.73 | 16.7M |
| 2024-08-09 | 0.75 | 0.75 | 0.74 | 0.74 | 26.4M |
| 2024-08-08 | 0.75 | 0.75 | 0.73 | 0.74 | 27.6M |
| 2024-08-07 | 0.75 | 0.76 | 0.75 | 0.75 | 27.0M |
| 2024-08-06 | 0.75 | 0.76 | 0.74 | 0.75 | 31.1M |
| 2024-08-05 | 0.75 | 0.78 | 0.74 | 0.74 | 41.0M |
| 2024-08-02 | 0.78 | 0.78 | 0.76 | 0.76 | 28.0M |
| 2024-08-01 | 0.79 | 0.79 | 0.78 | 0.78 | 39.9M |
| 2024-07-31 | 0.74 | 0.79 | 0.74 | 0.79 | 48.4M |
| 2024-07-30 | 0.74 | 0.75 | 0.74 | 0.74 | 21.7M |
| 2024-07-29 | 0.74 | 0.75 | 0.73 | 0.74 | 20.9M |
| 2024-07-26 | 0.73 | 0.74 | 0.73 | 0.74 | 18.1M |
| 2024-07-25 | 0.72 | 0.74 | 0.72 | 0.73 | 21.1M |
| 2024-07-24 | 0.73 | 0.74 | 0.72 | 0.72 | 19.6M |
| 2024-07-23 | 0.76 | 0.76 | 0.74 | 0.74 | 24.6M |
| 2024-07-22 | 0.75 | 0.76 | 0.75 | 0.76 | 29.8M |
| 2024-07-19 | 0.73 | 0.75 | 0.73 | 0.75 | 22.8M |
| 2024-07-18 | 0.74 | 0.74 | 0.72 | 0.74 | 22.2M |
| 2024-07-17 | 0.75 | 0.75 | 0.74 | 0.74 | 14.5M |
| 2024-07-16 | 0.74 | 0.75 | 0.74 | 0.75 | 15.0M |
| 2024-07-15 | 0.76 | 0.76 | 0.74 | 0.74 | 18.2M |
| 2024-07-12 | 0.76 | 0.76 | 0.75 | 0.75 | 18.1M |
| 2024-07-11 | 0.75 | 0.77 | 0.75 | 0.76 | 16.3M |
| 2024-07-10 | 0.74 | 0.75 | 0.74 | 0.74 | 16.6M |
| 2024-07-09 | 0.73 | 0.75 | 0.72 | 0.74 | 23.9M |
| 2024-07-08 | 0.75 | 0.76 | 0.73 | 0.73 | 18.1M |
| 2024-07-05 | 0.75 | 0.76 | 0.74 | 0.76 | 22.0M |
| 2024-07-04 | 0.77 | 0.77 | 0.75 | 0.75 | 25.6M |
| 2024-07-03 | 0.79 | 0.79 | 0.77 | 0.77 | 23.8M |
| 2024-07-02 | 0.78 | 0.80 | 0.78 | 0.79 | 34.3M |
| 2024-07-01 | 0.78 | 0.78 | 0.76 | 0.78 | 26.9M |
| 2024-06-28 | 0.79 | 0.80 | 0.77 | 0.78 | 27.7M |
| 2024-06-27 | 0.81 | 0.81 | 0.79 | 0.79 | 24.6M |
| 2024-06-26 | 0.78 | 0.82 | 0.77 | 0.81 | 25.5M |
| 2024-06-25 | 0.79 | 0.80 | 0.77 | 0.78 | 30.6M |
| 2024-06-24 | 0.80 | 0.81 | 0.79 | 0.79 | 16.2M |
| 2024-06-21 | 0.80 | 0.81 | 0.80 | 0.81 | 21.5M |
| 2024-06-20 | 0.84 | 0.84 | 0.81 | 0.81 | 27.1M |
| 2024-06-19 | 0.84 | 0.85 | 0.83 | 0.83 | 23.9M |
| 2024-06-18 | 0.83 | 0.84 | 0.83 | 0.84 | 22.5M |
| 2024-06-17 | 0.83 | 0.83 | 0.82 | 0.83 | 20.8M |
| 2024-06-14 | 0.82 | 0.83 | 0.81 | 0.83 | 29.5M |
| 2024-06-13 | 0.82 | 0.82 | 0.81 | 0.82 | 21.3M |
| 2024-06-12 | 0.81 | 0.82 | 0.81 | 0.82 | 28.2M |
| 2024-06-11 | 0.80 | 0.81 | 0.79 | 0.81 | 23.5M |
| 2024-06-07 | 0.80 | 0.81 | 0.79 | 0.80 | 23.2M |
| 2024-06-06 | 0.82 | 0.82 | 0.79 | 0.80 | 41.5M |
| 2024-06-05 | 0.82 | 0.83 | 0.82 | 0.82 | 22.8M |
| 2024-06-04 | 0.83 | 0.83 | 0.82 | 0.83 | 26.3M |
| 2024-06-03 | 0.85 | 0.85 | 0.82 | 0.83 | 23.7M |
| 2024-05-31 | 0.83 | 0.85 | 0.83 | 0.84 | 20.6M |
| 2024-05-30 | 0.83 | 0.84 | 0.82 | 0.83 | 19.4M |
| 2024-05-29 | 0.84 | 0.85 | 0.83 | 0.83 | 28.3M |
| 2024-05-28 | 0.85 | 0.85 | 0.83 | 0.84 | 25.6M |
| 2024-05-27 | 0.84 | 0.85 | 0.83 | 0.85 | 19.1M |
| 2024-05-24 | 0.85 | 0.86 | 0.84 | 0.84 | 20.6M |
| 2024-05-23 | 0.87 | 0.88 | 0.85 | 0.86 | 26.3M |
| 2024-05-22 | 0.87 | 0.88 | 0.87 | 0.88 | 18.9M |
| 2024-05-21 | 0.89 | 0.89 | 0.87 | 0.88 | 21.0M |
| 2024-05-20 | 0.89 | 0.90 | 0.88 | 0.89 | 19.1M |
| 2024-05-17 | 0.87 | 0.88 | 0.86 | 0.88 | 30.7M |
| 2024-05-16 | 0.86 | 0.88 | 0.86 | 0.87 | 29.6M |
| 2024-05-15 | 0.88 | 0.88 | 0.86 | 0.86 | 20.9M |
| 2024-05-14 | 0.87 | 0.88 | 0.87 | 0.88 | 33.2M |
| 2024-05-13 | 0.89 | 0.89 | 0.87 | 0.87 | 22.2M |
| 2024-05-10 | 0.90 | 0.90 | 0.88 | 0.89 | 25.8M |
| 2024-05-09 | 0.89 | 0.90 | 0.89 | 0.90 | 24.4M |
| 2024-05-08 | 0.91 | 0.91 | 0.88 | 0.89 | 27.1M |
| 2024-05-07 | 0.92 | 0.92 | 0.91 | 0.91 | 22.8M |
| 2024-05-06 | 0.93 | 0.93 | 0.91 | 0.92 | 25.2M |
| 2024-04-30 | 0.93 | 0.93 | 0.90 | 0.91 | 29.2M |
| 2024-04-29 | 0.91 | 0.93 | 0.90 | 0.93 | 44.2M |
| 2024-04-26 | 0.87 | 0.91 | 0.87 | 0.90 | 46.1M |
| 2024-04-25 | 0.87 | 0.87 | 0.86 | 0.86 | 12.7M |
| 2024-04-24 | 0.86 | 0.87 | 0.86 | 0.87 | 15.6M |
| 2024-04-23 | 0.84 | 0.86 | 0.84 | 0.86 | 20.0M |
| 2024-04-22 | 0.84 | 0.85 | 0.82 | 0.84 | 23.0M |
| 2024-04-19 | 0.86 | 0.86 | 0.84 | 0.84 | 21.4M |
| 2024-04-18 | 0.86 | 0.87 | 0.84 | 0.86 | 25.6M |
| 2024-04-17 | 0.82 | 0.86 | 0.82 | 0.86 | 25.0M |
| 2024-04-16 | 0.86 | 0.86 | 0.82 | 0.82 | 25.1M |
| 2024-04-15 | 0.86 | 0.88 | 0.85 | 0.86 | 29.5M |
| 2024-04-12 | 0.87 | 0.88 | 0.86 | 0.86 | 24.7M |
| 2024-04-11 | 0.86 | 0.89 | 0.86 | 0.88 | 22.3M |
| 2024-04-10 | 0.89 | 0.90 | 0.87 | 0.88 | 19.7M |
| 2024-04-09 | 0.90 | 0.90 | 0.89 | 0.90 | 21.2M |
| 2024-04-08 | 0.91 | 0.91 | 0.87 | 0.89 | 26.9M |
| 2024-04-03 | 0.93 | 0.93 | 0.91 | 0.91 | 21.3M |
| 2024-04-02 | 0.95 | 0.95 | 0.93 | 0.93 | 28.1M |
| 2024-04-01 | 0.93 | 0.95 | 0.93 | 0.95 | 17.8M |
| 2024-03-29 | 0.92 | 0.93 | 0.91 | 0.93 | 30.8M |
| 2024-03-28 | 0.91 | 0.94 | 0.90 | 0.93 | 27.5M |
| 2024-03-27 | 0.94 | 0.95 | 0.90 | 0.90 | 35.7M |
| 2024-03-26 | 0.96 | 0.97 | 0.94 | 0.95 | 27.8M |
| 2024-03-25 | 0.99 | 1.00 | 0.97 | 0.97 | 21.0M |
| 2024-03-22 | 1.01 | 1.01 | 0.98 | 1.00 | 32.8M |
| 2024-03-21 | 1.00 | 1.03 | 0.99 | 1.01 | 34.2M |
| 2024-03-20 | 0.99 | 1.00 | 0.98 | 1.00 | 31.4M |
| 2024-03-19 | 1.00 | 1.00 | 0.98 | 0.98 | 21.1M |
| 2024-03-18 | 0.97 | 1.00 | 0.97 | 1.00 | 43.2M |
| 2024-03-15 | 0.96 | 0.97 | 0.95 | 0.97 | 19.8M |
| 2024-03-14 | 0.98 | 0.98 | 0.95 | 0.97 | 27.6M |
| 2024-03-13 | 0.97 | 0.99 | 0.97 | 0.98 | 37.5M |
| 2024-03-12 | 0.97 | 0.98 | 0.96 | 0.97 | 35.6M |
| 2024-03-11 | 0.95 | 0.97 | 0.94 | 0.97 | 25.4M |
| 2024-03-08 | 0.94 | 0.96 | 0.93 | 0.95 | 26.6M |
| 2024-03-07 | 0.97 | 0.97 | 0.94 | 0.94 | 23.1M |
| 2024-03-06 | 0.96 | 0.98 | 0.95 | 0.97 | 24.6M |
| 2024-03-05 | 0.97 | 0.98 | 0.96 | 0.97 | 25.3M |
| 2024-03-04 | 0.98 | 0.99 | 0.96 | 0.98 | 27.0M |
| 2024-03-01 | 0.96 | 0.99 | 0.95 | 0.98 | 42.3M |
| 2024-02-29 | 0.90 | 0.96 | 0.90 | 0.96 | 33.9M |
| 2024-02-28 | 0.97 | 0.99 | 0.91 | 0.92 | 44.0M |
| 2024-02-27 | 0.94 | 0.97 | 0.92 | 0.97 | 30.8M |
| 2024-02-26 | 0.94 | 0.95 | 0.92 | 0.93 | 27.0M |
| 2024-02-23 | 0.92 | 0.94 | 0.91 | 0.93 | 45.4M |
| 2024-02-22 | 0.88 | 0.92 | 0.88 | 0.92 | 25.8M |
| 2024-02-21 | 0.87 | 0.92 | 0.87 | 0.89 | 51.8M |
| 2024-02-20 | 0.88 | 0.88 | 0.86 | 0.88 | 30.0M |
| 2024-02-19 | 0.87 | 0.88 | 0.86 | 0.88 | 24.4M |
| 2024-02-08 | 0.82 | 0.85 | 0.80 | 0.85 | 34.0M |
| 2024-02-07 | 0.80 | 0.82 | 0.79 | 0.81 | 37.4M |
| 2024-02-06 | 0.72 | 0.80 | 0.72 | 0.80 | 39.5M |
| 2024-02-05 | 0.78 | 0.79 | 0.73 | 0.75 | 38.3M |
| 2024-02-02 | 0.83 | 0.85 | 0.77 | 0.80 | 31.4M |
| 2024-02-01 | 0.82 | 0.86 | 0.82 | 0.83 | 20.6M |
| 2024-01-31 | 0.87 | 0.87 | 0.83 | 0.83 | 28.1M |
| 2024-01-30 | 0.90 | 0.91 | 0.87 | 0.87 | 18.6M |
| 2024-01-29 | 0.94 | 0.94 | 0.90 | 0.90 | 19.2M |
| 2024-01-26 | 0.94 | 0.96 | 0.94 | 0.94 | 24.5M |
| 2024-01-25 | 0.93 | 0.95 | 0.92 | 0.95 | 31.3M |
| 2024-01-24 | 0.90 | 0.93 | 0.88 | 0.93 | 43.3M |
| 2024-01-23 | 0.88 | 0.91 | 0.88 | 0.90 | 33.0M |
| 2024-01-22 | 0.94 | 0.94 | 0.88 | 0.88 | 16.6M |
| 2024-01-19 | 0.96 | 0.96 | 0.94 | 0.94 | 24.9M |
| 2024-01-18 | 0.93 | 0.96 | 0.93 | 0.96 | 19.8M |
| 2024-01-17 | 0.97 | 0.97 | 0.95 | 0.95 | 14.8M |
| 2024-01-16 | 0.98 | 0.98 | 0.96 | 0.98 | 27.2M |
| 2024-01-15 | 0.98 | 0.99 | 0.98 | 0.99 | 14.4M |
| 2024-01-12 | 1.01 | 1.01 | 0.99 | 0.99 | 17.0M |
| 2024-01-11 | 0.97 | 1.01 | 0.97 | 1.01 | 25.9M |
| 2024-01-10 | 1.00 | 1.00 | 0.97 | 0.97 | 14.0M |
| 2024-01-09 | 1.01 | 1.02 | 0.99 | 1.00 | 22.3M |
| 2024-01-08 | 1.03 | 1.03 | 1.01 | 1.01 | 20.9M |
| 2024-01-05 | 1.05 | 1.05 | 1.02 | 1.03 | 15.2M |
| 2024-01-04 | 1.06 | 1.06 | 1.05 | 1.05 | 11.2M |
| 2024-01-03 | 1.07 | 1.07 | 1.05 | 1.06 | 16.1M |
| 2024-01-02 | 1.08 | 1.08 | 1.07 | 1.07 | 6.2M |