1.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.17 | 1.17 | 1.16 | 1.16 | 40.3M |
| 2022-12-29 | 1.15 | 1.17 | 1.15 | 1.16 | 44.3M |
| 2022-12-28 | 1.16 | 1.16 | 1.15 | 1.15 | 33.9M |
| 2022-12-27 | 1.15 | 1.16 | 1.15 | 1.16 | 38.4M |
| 2022-12-26 | 1.14 | 1.16 | 1.14 | 1.15 | 32.2M |
| 2022-12-23 | 1.14 | 1.14 | 1.13 | 1.14 | 32.7M |
| 2022-12-22 | 1.14 | 1.15 | 1.13 | 1.14 | 34.9M |
| 2022-12-21 | 1.14 | 1.15 | 1.13 | 1.14 | 33.7M |
| 2022-12-20 | 1.16 | 1.16 | 1.14 | 1.14 | 34.9M |
| 2022-12-19 | 1.17 | 1.18 | 1.15 | 1.15 | 45.5M |
| 2022-12-16 | 1.19 | 1.19 | 1.17 | 1.18 | 38.7M |
| 2022-12-15 | 1.18 | 1.19 | 1.18 | 1.19 | 34.7M |
| 2022-12-14 | 1.19 | 1.20 | 1.18 | 1.18 | 38.3M |
| 2022-12-13 | 1.20 | 1.21 | 1.19 | 1.19 | 39.7M |
| 2022-12-12 | 1.19 | 1.21 | 1.19 | 1.21 | 54.0M |
| 2022-12-09 | 1.18 | 1.19 | 1.18 | 1.19 | 39.5M |
| 2022-12-08 | 1.20 | 1.20 | 1.19 | 1.19 | 44.5M |
| 2022-12-07 | 1.20 | 1.21 | 1.20 | 1.20 | 40.1M |
| 2022-12-06 | 1.20 | 1.22 | 1.20 | 1.21 | 45.3M |
| 2022-12-05 | 1.19 | 1.20 | 1.19 | 1.20 | 43.9M |
| 2022-12-02 | 1.19 | 1.21 | 1.19 | 1.19 | 37.5M |
| 2022-12-01 | 1.19 | 1.20 | 1.19 | 1.20 | 50.4M |
| 2022-11-30 | 1.18 | 1.18 | 1.17 | 1.18 | 39.3M |
| 2022-11-29 | 1.16 | 1.19 | 1.16 | 1.18 | 46.3M |
| 2022-11-28 | 1.17 | 1.17 | 1.16 | 1.16 | 37.6M |
| 2022-11-25 | 1.18 | 1.19 | 1.18 | 1.18 | 39.1M |
| 2022-11-24 | 1.20 | 1.20 | 1.18 | 1.18 | 38.3M |
| 2022-11-23 | 1.20 | 1.20 | 1.18 | 1.19 | 47.4M |
| 2022-11-22 | 1.22 | 1.22 | 1.20 | 1.20 | 43.4M |
| 2022-11-21 | 1.22 | 1.22 | 1.20 | 1.22 | 39.0M |
| 2022-11-18 | 1.24 | 1.25 | 1.22 | 1.23 | 53.9M |
| 2022-11-17 | 1.22 | 1.24 | 1.20 | 1.24 | 54.9M |
| 2022-11-16 | 1.24 | 1.24 | 1.22 | 1.22 | 51.8M |
| 2022-11-15 | 1.19 | 1.23 | 1.18 | 1.23 | 91.5M |
| 2022-11-14 | 1.17 | 1.19 | 1.17 | 1.19 | 45.2M |
| 2022-11-11 | 1.20 | 1.20 | 1.17 | 1.17 | 75.5M |
| 2022-11-10 | 1.17 | 1.18 | 1.15 | 1.16 | 60.9M |
| 2022-11-09 | 1.19 | 1.20 | 1.18 | 1.18 | 40.3M |
| 2022-11-08 | 1.21 | 1.21 | 1.19 | 1.19 | 54.9M |
| 2022-11-07 | 1.20 | 1.22 | 1.20 | 1.20 | 55.8M |
| 2022-11-04 | 1.18 | 1.21 | 1.18 | 1.21 | 61.5M |
| 2022-11-03 | 1.18 | 1.19 | 1.18 | 1.19 | 63.4M |
| 2022-11-02 | 1.18 | 1.20 | 1.17 | 1.19 | 80.3M |
| 2022-11-01 | 1.16 | 1.18 | 1.15 | 1.18 | 85.4M |
| 2022-10-31 | 1.13 | 1.17 | 1.12 | 1.16 | 59.9M |
| 2022-10-28 | 1.15 | 1.16 | 1.12 | 1.13 | 67.0M |
| 2022-10-27 | 1.15 | 1.17 | 1.15 | 1.16 | 58.7M |
| 2022-10-26 | 1.12 | 1.16 | 1.11 | 1.15 | 69.4M |
| 2022-10-25 | 1.13 | 1.14 | 1.11 | 1.12 | 50.6M |
| 2022-10-24 | 1.15 | 1.17 | 1.13 | 1.13 | 59.9M |
| 2022-10-21 | 1.16 | 1.16 | 1.13 | 1.15 | 47.1M |
| 2022-10-20 | 1.13 | 1.17 | 1.13 | 1.15 | 63.5M |
| 2022-10-19 | 1.14 | 1.14 | 1.13 | 1.13 | 43.8M |
| 2022-10-18 | 1.15 | 1.16 | 1.14 | 1.15 | 49.6M |
| 2022-10-17 | 1.13 | 1.15 | 1.13 | 1.15 | 56.0M |
| 2022-10-14 | 1.09 | 1.14 | 1.09 | 1.14 | 62.3M |
| 2022-10-13 | 1.07 | 1.10 | 1.07 | 1.09 | 47.5M |
| 2022-10-12 | 1.06 | 1.08 | 1.03 | 1.08 | 46.0M |
| 2022-10-11 | 1.05 | 1.06 | 1.05 | 1.05 | 38.8M |
| 2022-10-10 | 1.10 | 1.10 | 1.06 | 1.06 | 49.4M |
| 2022-09-30 | 1.12 | 1.12 | 1.10 | 1.10 | 43.4M |
| 2022-09-29 | 1.12 | 1.13 | 1.11 | 1.12 | 39.2M |
| 2022-09-28 | 1.13 | 1.13 | 1.11 | 1.11 | 32.9M |
| 2022-09-27 | 1.10 | 1.13 | 1.10 | 1.13 | 37.1M |
| 2022-09-26 | 1.10 | 1.12 | 1.10 | 1.10 | 38.7M |
| 2022-09-23 | 1.12 | 1.13 | 1.10 | 1.11 | 47.7M |
| 2022-09-22 | 1.13 | 1.14 | 1.12 | 1.12 | 40.6M |
| 2022-09-21 | 1.15 | 1.15 | 1.13 | 1.14 | 43.3M |
| 2022-09-20 | 1.16 | 1.17 | 1.15 | 1.15 | 38.5M |
| 2022-09-19 | 1.17 | 1.18 | 1.15 | 1.16 | 42.2M |
| 2022-09-16 | 1.18 | 1.20 | 1.18 | 1.18 | 43.7M |
| 2022-09-15 | 1.21 | 1.21 | 1.18 | 1.19 | 48.7M |
| 2022-09-14 | 1.20 | 1.21 | 1.19 | 1.21 | 38.7M |
| 2022-09-13 | 1.21 | 1.23 | 1.21 | 1.21 | 39.7M |
| 2022-09-09 | 1.20 | 1.21 | 1.19 | 1.21 | 44.4M |
| 2022-09-08 | 1.21 | 1.21 | 1.20 | 1.20 | 43.2M |
| 2022-09-07 | 1.21 | 1.22 | 1.20 | 1.21 | 46.8M |
| 2022-09-06 | 1.20 | 1.21 | 1.19 | 1.21 | 46.4M |
| 2022-09-05 | 1.21 | 1.21 | 1.19 | 1.20 | 43.3M |
| 2022-09-02 | 1.21 | 1.22 | 1.20 | 1.21 | 46.1M |
| 2022-09-01 | 1.22 | 1.22 | 1.20 | 1.20 | 42.8M |
| 2022-08-31 | 1.21 | 1.22 | 1.20 | 1.22 | 46.8M |
| 2022-08-30 | 1.22 | 1.22 | 1.20 | 1.21 | 41.8M |
| 2022-08-29 | 1.22 | 1.22 | 1.21 | 1.22 | 41.4M |
| 2022-08-26 | 1.23 | 1.24 | 1.22 | 1.23 | 33.9M |
| 2022-08-25 | 1.22 | 1.23 | 1.21 | 1.23 | 47.7M |
| 2022-08-24 | 1.27 | 1.27 | 1.22 | 1.22 | 78.2M |
| 2022-08-23 | 1.26 | 1.28 | 1.26 | 1.27 | 46.1M |
| 2022-08-22 | 1.26 | 1.28 | 1.25 | 1.27 | 45.8M |
| 2022-08-19 | 1.28 | 1.30 | 1.26 | 1.26 | 73.5M |
| 2022-08-18 | 1.29 | 1.30 | 1.28 | 1.29 | 53.2M |
| 2022-08-17 | 1.29 | 1.30 | 1.27 | 1.30 | 60.4M |
| 2022-08-16 | 1.30 | 1.30 | 1.28 | 1.28 | 64.5M |
| 2022-08-15 | 1.31 | 1.31 | 1.29 | 1.29 | 57.1M |
| 2022-08-12 | 1.34 | 1.34 | 1.31 | 1.31 | 61.4M |
| 2022-08-11 | 1.30 | 1.33 | 1.30 | 1.33 | 70.6M |
| 2022-08-10 | 1.31 | 1.31 | 1.29 | 1.29 | 52.4M |
| 2022-08-09 | 1.31 | 1.31 | 1.29 | 1.31 | 50.6M |
| 2022-08-08 | 1.32 | 1.32 | 1.31 | 1.31 | 54.7M |
| 2022-08-05 | 1.27 | 1.33 | 1.26 | 1.32 | 106.9M |
| 2022-08-04 | 1.25 | 1.27 | 1.25 | 1.26 | 49.3M |
| 2022-08-03 | 1.23 | 1.27 | 1.23 | 1.24 | 59.8M |
| 2022-08-02 | 1.24 | 1.25 | 1.22 | 1.23 | 56.9M |
| 2022-08-01 | 1.23 | 1.26 | 1.22 | 1.25 | 51.0M |
| 2022-07-29 | 1.26 | 1.26 | 1.24 | 1.24 | 55.1M |
| 2022-07-28 | 1.24 | 1.27 | 1.24 | 1.26 | 62.8M |
| 2022-07-27 | 1.25 | 1.25 | 1.24 | 1.24 | 37.3M |
| 2022-07-26 | 1.24 | 1.25 | 1.24 | 1.25 | 37.2M |
| 2022-07-25 | 1.26 | 1.26 | 1.24 | 1.24 | 40.6M |
| 2022-07-22 | 1.27 | 1.28 | 1.25 | 1.26 | 46.4M |
| 2022-07-21 | 1.26 | 1.28 | 1.26 | 1.27 | 58.0M |
| 2022-07-20 | 1.26 | 1.27 | 1.26 | 1.26 | 47.4M |
| 2022-07-19 | 1.26 | 1.26 | 1.24 | 1.26 | 36.1M |
| 2022-07-18 | 1.25 | 1.26 | 1.23 | 1.26 | 41.9M |
| 2022-07-15 | 1.26 | 1.28 | 1.25 | 1.25 | 36.4M |
| 2022-07-14 | 1.25 | 1.27 | 1.24 | 1.26 | 39.6M |
| 2022-07-13 | 1.25 | 1.26 | 1.24 | 1.25 | 41.3M |
| 2022-07-12 | 1.28 | 1.28 | 1.25 | 1.25 | 44.9M |
| 2022-07-11 | 1.30 | 1.30 | 1.27 | 1.28 | 55.8M |
| 2022-07-08 | 1.30 | 1.33 | 1.30 | 1.31 | 49.3M |
| 2022-07-07 | 1.30 | 1.30 | 1.28 | 1.30 | 47.5M |
| 2022-07-06 | 1.31 | 1.33 | 1.30 | 1.31 | 58.5M |
| 2022-07-05 | 1.33 | 1.33 | 1.29 | 1.31 | 51.2M |
| 2022-07-04 | 1.32 | 1.33 | 1.30 | 1.33 | 40.9M |
| 2022-07-01 | 1.32 | 1.33 | 1.31 | 1.32 | 44.6M |
| 2022-06-30 | 1.30 | 1.33 | 1.30 | 1.32 | 94.8M |
| 2022-06-29 | 1.32 | 1.34 | 1.30 | 1.30 | 65.9M |
| 2022-06-28 | 1.30 | 1.33 | 1.28 | 1.32 | 52.0M |
| 2022-06-27 | 1.28 | 1.31 | 1.28 | 1.30 | 201.9M |
| 2022-06-24 | 1.27 | 1.29 | 1.26 | 1.28 | 100.8M |
| 2022-06-23 | 1.24 | 1.26 | 1.23 | 1.26 | 44.1M |
| 2022-06-22 | 1.28 | 1.28 | 1.24 | 1.25 | 49.4M |
| 2022-06-21 | 1.29 | 1.29 | 1.27 | 1.28 | 42.1M |
| 2022-06-20 | 1.27 | 1.30 | 1.27 | 1.29 | 43.5M |
| 2022-06-17 | 1.26 | 1.28 | 1.24 | 1.28 | 72.5M |
| 2022-06-16 | 1.25 | 1.28 | 1.25 | 1.26 | 133.5M |
| 2022-06-15 | 1.24 | 1.28 | 1.24 | 1.25 | 129.1M |
| 2022-06-14 | 1.24 | 1.24 | 1.20 | 1.24 | 47.1M |
| 2022-06-13 | 1.25 | 1.26 | 1.24 | 1.25 | 29.7M |
| 2022-06-10 | 1.24 | 1.27 | 1.24 | 1.27 | 32.7M |
| 2022-06-09 | 1.28 | 1.28 | 1.25 | 1.25 | 57.0M |
| 2022-06-08 | 1.28 | 1.30 | 1.27 | 1.29 | 35.1M |
| 2022-06-07 | 1.29 | 1.29 | 1.27 | 1.28 | 35.2M |
| 2022-06-06 | 1.26 | 1.29 | 1.25 | 1.29 | 73.3M |
| 2022-06-02 | 1.22 | 1.25 | 1.22 | 1.25 | 36.6M |
| 2022-06-01 | 1.23 | 1.24 | 1.22 | 1.23 | 27.3M |
| 2022-05-31 | 1.21 | 1.24 | 1.20 | 1.24 | 43.4M |
| 2022-05-30 | 1.20 | 1.21 | 1.19 | 1.21 | 49.1M |
| 2022-05-27 | 1.20 | 1.22 | 1.19 | 1.20 | 23.0M |
| 2022-05-26 | 1.20 | 1.20 | 1.17 | 1.20 | 26.2M |
| 2022-05-25 | 1.18 | 1.20 | 1.18 | 1.19 | 22.8M |
| 2022-05-24 | 1.23 | 1.24 | 1.18 | 1.18 | 34.6M |
| 2022-05-23 | 1.23 | 1.24 | 1.22 | 1.23 | 27.5M |
| 2022-05-20 | 1.22 | 1.23 | 1.21 | 1.23 | 34.1M |
| 2022-05-19 | 1.20 | 1.21 | 1.19 | 1.21 | 28.0M |
| 2022-05-18 | 1.21 | 1.22 | 1.20 | 1.21 | 29.6M |
| 2022-05-17 | 1.19 | 1.21 | 1.18 | 1.21 | 29.6M |
| 2022-05-16 | 1.21 | 1.21 | 1.19 | 1.19 | 31.4M |
| 2022-05-13 | 1.22 | 1.23 | 1.19 | 1.20 | 28.9M |
| 2022-05-12 | 1.20 | 1.22 | 1.20 | 1.22 | 28.9M |
| 2022-05-11 | 1.17 | 1.24 | 1.17 | 1.21 | 57.1M |
| 2022-05-10 | 1.15 | 1.18 | 1.14 | 1.18 | 33.9M |
| 2022-05-09 | 1.15 | 1.17 | 1.15 | 1.16 | 26.5M |
| 2022-05-06 | 1.18 | 1.18 | 1.16 | 1.16 | 40.7M |
| 2022-05-05 | 1.19 | 1.21 | 1.18 | 1.20 | 29.4M |
| 2022-04-29 | 1.17 | 1.21 | 1.16 | 1.21 | 54.5M |
| 2022-04-28 | 1.16 | 1.17 | 1.14 | 1.15 | 36.5M |
| 2022-04-27 | 1.09 | 1.16 | 1.09 | 1.16 | 51.7M |
| 2022-04-26 | 1.13 | 1.15 | 1.11 | 1.11 | 51.1M |
| 2022-04-25 | 1.20 | 1.20 | 1.14 | 1.14 | 41.0M |
| 2022-04-22 | 1.23 | 1.23 | 1.21 | 1.22 | 24.9M |
| 2022-04-21 | 1.26 | 1.27 | 1.23 | 1.23 | 32.3M |
| 2022-04-20 | 1.28 | 1.28 | 1.26 | 1.26 | 28.5M |
| 2022-04-19 | 1.29 | 1.30 | 1.27 | 1.27 | 27.7M |
| 2022-04-18 | 1.27 | 1.30 | 1.26 | 1.30 | 31.3M |
| 2022-04-15 | 1.25 | 1.28 | 1.25 | 1.27 | 25.4M |
| 2022-04-14 | 1.28 | 1.29 | 1.25 | 1.27 | 35.7M |
| 2022-04-13 | 1.27 | 1.28 | 1.26 | 1.27 | 27.0M |
| 2022-04-12 | 1.27 | 1.29 | 1.25 | 1.29 | 31.9M |
| 2022-04-11 | 1.31 | 1.31 | 1.26 | 1.27 | 34.7M |
| 2022-04-08 | 1.34 | 1.34 | 1.31 | 1.32 | 34.3M |
| 2022-04-07 | 1.36 | 1.37 | 1.34 | 1.34 | 37.3M |
| 2022-04-06 | 1.39 | 1.39 | 1.36 | 1.36 | 33.0M |
| 2022-04-01 | 1.37 | 1.39 | 1.37 | 1.39 | 23.5M |
| 2022-03-31 | 1.41 | 1.41 | 1.38 | 1.39 | 46.9M |
| 2022-03-30 | 1.39 | 1.41 | 1.38 | 1.41 | 33.4M |
| 2022-03-29 | 1.40 | 1.40 | 1.37 | 1.38 | 28.9M |
| 2022-03-28 | 1.40 | 1.40 | 1.38 | 1.39 | 31.2M |
| 2022-03-25 | 1.43 | 1.43 | 1.40 | 1.40 | 47.7M |
| 2022-03-24 | 1.44 | 1.44 | 1.42 | 1.43 | 26.8M |
| 2022-03-23 | 1.43 | 1.45 | 1.42 | 1.44 | 37.4M |
| 2022-03-22 | 1.45 | 1.45 | 1.43 | 1.43 | 50.7M |
| 2022-03-21 | 1.44 | 1.45 | 1.43 | 1.45 | 25.3M |
| 2022-03-18 | 1.44 | 1.45 | 1.42 | 1.44 | 34.6M |
| 2022-03-17 | 1.43 | 1.46 | 1.43 | 1.44 | 52.3M |
| 2022-03-16 | 1.37 | 1.41 | 1.34 | 1.41 | 44.4M |
| 2022-03-15 | 1.40 | 1.42 | 1.36 | 1.36 | 40.1M |
| 2022-03-14 | 1.44 | 1.45 | 1.41 | 1.41 | 25.1M |
| 2022-03-11 | 1.41 | 1.45 | 1.40 | 1.45 | 40.1M |
| 2022-03-10 | 1.45 | 1.45 | 1.43 | 1.43 | 30.6M |
| 2022-03-09 | 1.43 | 1.44 | 1.36 | 1.42 | 39.2M |
| 2022-03-08 | 1.45 | 1.46 | 1.41 | 1.43 | 67.7M |
| 2022-03-07 | 1.50 | 1.51 | 1.44 | 1.45 | 44.8M |
| 2022-03-04 | 1.52 | 1.53 | 1.51 | 1.51 | 26.1M |
| 2022-03-03 | 1.55 | 1.55 | 1.52 | 1.52 | 30.4M |
| 2022-03-02 | 1.56 | 1.56 | 1.53 | 1.54 | 27.4M |
| 2022-03-01 | 1.56 | 1.56 | 1.55 | 1.56 | 28.1M |
| 2022-02-28 | 1.55 | 1.56 | 1.54 | 1.56 | 38.3M |
| 2022-02-25 | 1.55 | 1.57 | 1.55 | 1.56 | 26.8M |
| 2022-02-24 | 1.57 | 1.57 | 1.52 | 1.54 | 43.9M |
| 2022-02-23 | 1.53 | 1.57 | 1.53 | 1.57 | 45.0M |
| 2022-02-22 | 1.54 | 1.54 | 1.52 | 1.53 | 50.6M |
| 2022-02-21 | 1.54 | 1.55 | 1.54 | 1.55 | 39.1M |
| 2022-02-18 | 1.53 | 1.54 | 1.52 | 1.54 | 20.2M |
| 2022-02-17 | 1.53 | 1.54 | 1.52 | 1.53 | 45.3M |
| 2022-02-16 | 1.54 | 1.54 | 1.53 | 1.53 | 19.1M |
| 2022-02-15 | 1.50 | 1.54 | 1.50 | 1.53 | 35.4M |
| 2022-02-14 | 1.51 | 1.52 | 1.49 | 1.50 | 48.7M |
| 2022-02-11 | 1.54 | 1.54 | 1.51 | 1.52 | 27.6M |
| 2022-02-10 | 1.56 | 1.56 | 1.54 | 1.55 | 23.8M |
| 2022-02-09 | 1.54 | 1.55 | 1.53 | 1.55 | 26.6M |
| 2022-02-08 | 1.55 | 1.55 | 1.51 | 1.54 | 34.2M |
| 2022-02-07 | 1.56 | 1.58 | 1.55 | 1.55 | 24.9M |
| 2022-01-28 | 1.56 | 1.57 | 1.54 | 1.54 | 42.5M |
| 2022-01-27 | 1.61 | 1.61 | 1.56 | 1.56 | 54.5M |
| 2022-01-26 | 1.61 | 1.62 | 1.59 | 1.61 | 59.5M |
| 2022-01-25 | 1.65 | 1.65 | 1.60 | 1.61 | 39.7M |
| 2022-01-24 | 1.65 | 1.66 | 1.64 | 1.65 | 41.8M |
| 2022-01-21 | 1.67 | 1.68 | 1.65 | 1.65 | 41.6M |
| 2022-01-20 | 1.68 | 1.69 | 1.67 | 1.67 | 35.5M |
| 2022-01-19 | 1.69 | 1.70 | 1.67 | 1.68 | 33.1M |
| 2022-01-18 | 1.70 | 1.72 | 1.68 | 1.70 | 27.3M |
| 2022-01-17 | 1.65 | 1.70 | 1.65 | 1.69 | 45.5M |
| 2022-01-14 | 1.65 | 1.66 | 1.64 | 1.65 | 24.0M |
| 2022-01-13 | 1.69 | 1.69 | 1.65 | 1.65 | 28.7M |
| 2022-01-12 | 1.67 | 1.68 | 1.67 | 1.68 | 29.1M |
| 2022-01-11 | 1.70 | 1.70 | 1.67 | 1.67 | 33.4M |
| 2022-01-10 | 1.68 | 1.71 | 1.67 | 1.70 | 43.9M |
| 2022-01-07 | 1.70 | 1.71 | 1.69 | 1.69 | 24.6M |
| 2022-01-06 | 1.72 | 1.72 | 1.68 | 1.70 | 35.4M |
| 2022-01-05 | 1.76 | 1.76 | 1.71 | 1.72 | 40.0M |
| 2022-01-04 | 1.77 | 1.77 | 1.74 | 1.76 | 26.7M |