1.56
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.05 | 1.05 | 1.03 | 1.03 | 83.5M |
| 2024-12-30 | 1.04 | 1.05 | 1.04 | 1.05 | 711.6M |
| 2024-12-27 | 1.04 | 1.05 | 1.03 | 1.04 | 130.7M |
| 2024-12-26 | 1.03 | 1.04 | 1.03 | 1.04 | 35.5M |
| 2024-12-25 | 1.05 | 1.05 | 1.03 | 1.04 | 16.5M |
| 2024-12-24 | 1.03 | 1.04 | 1.03 | 1.04 | 79.6M |
| 2024-12-23 | 1.03 | 1.04 | 1.02 | 1.02 | 101.5M |
| 2024-12-20 | 1.02 | 1.03 | 1.02 | 1.03 | 227.6M |
| 2024-12-19 | 1.01 | 1.03 | 1.01 | 1.03 | 478.2M |
| 2024-12-18 | 1.02 | 1.02 | 1.01 | 1.02 | 82.4M |
| 2024-12-17 | 1.01 | 1.02 | 1.00 | 1.01 | 129.6M |
| 2024-12-16 | 1.03 | 1.04 | 1.01 | 1.01 | 82.6M |
| 2024-12-13 | 1.05 | 1.05 | 1.03 | 1.04 | 185.7M |
| 2024-12-12 | 1.04 | 1.06 | 1.03 | 1.06 | 186.0M |
| 2024-12-11 | 1.06 | 1.06 | 1.03 | 1.04 | 197.7M |
| 2024-12-10 | 1.09 | 1.11 | 1.05 | 1.06 | 245.2M |
| 2024-12-09 | 1.03 | 1.04 | 1.02 | 1.03 | 179.7M |
| 2024-12-06 | 1.02 | 1.03 | 1.01 | 1.03 | 174.6M |
| 2024-12-05 | 1.02 | 1.02 | 1.01 | 1.01 | 221.9M |
| 2024-12-04 | 1.02 | 1.03 | 1.01 | 1.02 | 269.0M |
| 2024-12-03 | 1.02 | 1.03 | 1.01 | 1.02 | 195.3M |
| 2024-12-02 | 1.00 | 1.02 | 1.00 | 1.01 | 217.7M |
| 2024-11-29 | 1.01 | 1.03 | 1.00 | 1.00 | 263.5M |
| 2024-11-28 | 1.01 | 1.02 | 1.00 | 1.01 | 170.6M |
| 2024-11-27 | 0.98 | 1.01 | 0.97 | 1.01 | 155.3M |
| 2024-11-26 | 0.98 | 0.99 | 0.98 | 0.98 | 145.0M |
| 2024-11-25 | 0.99 | 1.00 | 0.97 | 0.98 | 301.2M |
| 2024-11-22 | 1.01 | 1.02 | 0.98 | 0.98 | 194.4M |
| 2024-11-21 | 1.02 | 1.02 | 1.01 | 1.01 | 252.9M |
| 2024-11-20 | 1.01 | 1.02 | 1.00 | 1.02 | 377.4M |
| 2024-11-19 | 1.01 | 1.01 | 0.99 | 1.01 | 172.0M |
| 2024-11-18 | 1.01 | 1.01 | 0.99 | 1.00 | 528.2M |
| 2024-11-15 | 1.00 | 1.02 | 0.99 | 1.00 | 225.7M |
| 2024-11-14 | 1.02 | 1.03 | 1.00 | 1.00 | 329.5M |
| 2024-11-13 | 1.00 | 1.03 | 0.99 | 1.02 | 369.5M |
| 2024-11-12 | 1.05 | 1.07 | 1.01 | 1.02 | 398.7M |
| 2024-11-11 | 1.05 | 1.06 | 1.04 | 1.06 | 197.1M |
| 2024-11-08 | 1.08 | 1.09 | 1.06 | 1.07 | 278.9M |
| 2024-11-07 | 1.03 | 1.06 | 1.03 | 1.06 | 332.2M |
| 2024-11-06 | 1.05 | 1.06 | 1.03 | 1.04 | 236.6M |
| 2024-11-05 | 1.01 | 1.05 | 1.01 | 1.04 | 272.2M |
| 2024-11-04 | 1.01 | 1.02 | 1.01 | 1.02 | 371.5M |
| 2024-11-01 | 1.01 | 1.02 | 1.00 | 1.00 | 500.3M |
| 2024-10-31 | 1.00 | 1.02 | 1.00 | 1.01 | 230.4M |
| 2024-10-30 | 1.02 | 1.03 | 1.00 | 1.00 | 253.7M |
| 2024-10-29 | 1.03 | 1.04 | 1.02 | 1.02 | 312.9M |
| 2024-10-28 | 1.03 | 1.03 | 1.01 | 1.02 | 239.9M |
| 2024-10-25 | 1.01 | 1.03 | 1.01 | 1.02 | 290.2M |
| 2024-10-24 | 1.03 | 1.03 | 1.01 | 1.01 | 329.8M |
| 2024-10-23 | 1.01 | 1.05 | 1.00 | 1.03 | 462.4M |
| 2024-10-22 | 1.00 | 1.02 | 1.00 | 1.00 | 354.1M |
| 2024-10-21 | 1.02 | 1.03 | 1.00 | 1.00 | 461.0M |
| 2024-10-18 | 0.96 | 1.05 | 0.96 | 1.01 | 512.5M |
| 2024-10-17 | 0.97 | 0.99 | 0.96 | 0.96 | 628.1M |
| 2024-10-16 | 0.94 | 0.97 | 0.94 | 0.96 | 243.1M |
| 2024-10-15 | 1.00 | 1.01 | 0.96 | 0.96 | 329.1M |
| 2024-10-14 | 0.99 | 1.01 | 0.97 | 1.00 | 269.2M |
| 2024-10-11 | 1.02 | 1.03 | 0.99 | 0.99 | 60.1M |
| 2024-10-10 | 1.03 | 1.10 | 1.01 | 1.03 | 523.8M |
| 2024-10-09 | 1.05 | 1.06 | 0.97 | 1.02 | 391.3M |
| 2024-10-08 | 1.11 | 1.11 | 1.01 | 1.05 | 295.4M |
| 2024-09-30 | 0.99 | 1.02 | 0.95 | 1.01 | 278.9M |
| 2024-09-27 | 0.90 | 0.95 | 0.90 | 0.93 | 375.7M |
| 2024-09-26 | 0.84 | 0.88 | 0.84 | 0.88 | 190.5M |
| 2024-09-25 | 0.86 | 0.87 | 0.83 | 0.83 | 135.3M |
| 2024-09-24 | 0.82 | 0.84 | 0.81 | 0.84 | 92.7M |
| 2024-09-23 | 0.81 | 0.82 | 0.80 | 0.81 | 64.2M |
| 2024-09-20 | 0.80 | 0.82 | 0.80 | 0.80 | 50.6M |
| 2024-09-19 | 0.79 | 0.81 | 0.78 | 0.80 | 53.5M |
| 2024-09-18 | 0.79 | 0.79 | 0.78 | 0.79 | 20.9M |
| 2024-09-13 | 0.77 | 0.78 | 0.77 | 0.78 | 40.7M |
| 2024-09-12 | 0.77 | 0.78 | 0.77 | 0.77 | 49.3M |
| 2024-09-11 | 0.76 | 0.77 | 0.76 | 0.77 | 32.4M |
| 2024-09-10 | 0.77 | 0.77 | 0.76 | 0.76 | 43.8M |
| 2024-09-09 | 0.77 | 0.78 | 0.76 | 0.76 | 75.9M |
| 2024-09-06 | 0.77 | 0.78 | 0.77 | 0.78 | 22.4M |
| 2024-09-05 | 0.77 | 0.77 | 0.77 | 0.77 | 62.0M |
| 2024-09-04 | 0.78 | 0.78 | 0.76 | 0.76 | 49.8M |
| 2024-09-03 | 0.77 | 0.78 | 0.77 | 0.77 | 57.9M |
| 2024-09-02 | 0.78 | 0.79 | 0.77 | 0.77 | 46.1M |
| 2024-08-30 | 0.77 | 0.80 | 0.77 | 0.79 | 76.2M |
| 2024-08-29 | 0.75 | 0.77 | 0.75 | 0.77 | 105.1M |
| 2024-08-28 | 0.76 | 0.76 | 0.75 | 0.75 | 42.3M |
| 2024-08-27 | 0.76 | 0.77 | 0.76 | 0.76 | 41.9M |
| 2024-08-26 | 0.76 | 0.77 | 0.76 | 0.77 | 37.2M |
| 2024-08-23 | 0.76 | 0.76 | 0.76 | 0.76 | 28.0M |
| 2024-08-22 | 0.76 | 0.76 | 0.75 | 0.76 | 62.7M |
| 2024-08-21 | 0.75 | 0.75 | 0.74 | 0.75 | 56.1M |
| 2024-08-20 | 0.77 | 0.77 | 0.76 | 0.76 | 37.0M |
| 2024-08-19 | 0.76 | 0.77 | 0.76 | 0.76 | 48.4M |
| 2024-08-16 | 0.76 | 0.76 | 0.75 | 0.76 | 53.0M |
| 2024-08-15 | 0.74 | 0.75 | 0.73 | 0.74 | 70.7M |
| 2024-08-14 | 0.76 | 0.76 | 0.74 | 0.74 | 43.8M |
| 2024-08-13 | 0.75 | 0.76 | 0.75 | 0.75 | 54.4M |
| 2024-08-12 | 0.75 | 0.75 | 0.74 | 0.75 | 40.3M |
| 2024-08-09 | 0.75 | 0.76 | 0.75 | 0.75 | 37.3M |
| 2024-08-08 | 0.73 | 0.75 | 0.73 | 0.74 | 50.6M |
| 2024-08-07 | 0.73 | 0.74 | 0.73 | 0.74 | 69.7M |
| 2024-08-06 | 0.73 | 0.74 | 0.72 | 0.73 | 67.8M |
| 2024-08-05 | 0.72 | 0.74 | 0.71 | 0.72 | 103.6M |
| 2024-08-02 | 0.74 | 0.75 | 0.73 | 0.73 | 89.4M |
| 2024-08-01 | 0.75 | 0.76 | 0.75 | 0.75 | 74.1M |
| 2024-07-31 | 0.73 | 0.76 | 0.73 | 0.76 | 75.7M |
| 2024-07-30 | 0.74 | 0.75 | 0.73 | 0.73 | 27.9M |
| 2024-07-29 | 0.75 | 0.75 | 0.74 | 0.75 | 55.1M |
| 2024-07-26 | 0.74 | 0.75 | 0.74 | 0.74 | 57.0M |
| 2024-07-25 | 0.75 | 0.75 | 0.74 | 0.74 | 47.5M |
| 2024-07-24 | 0.77 | 0.78 | 0.75 | 0.75 | 53.3M |
| 2024-07-23 | 0.80 | 0.80 | 0.78 | 0.78 | 40.4M |
| 2024-07-22 | 0.78 | 0.80 | 0.78 | 0.79 | 48.6M |
| 2024-07-19 | 0.78 | 0.79 | 0.78 | 0.78 | 40.3M |
| 2024-07-18 | 0.79 | 0.80 | 0.78 | 0.79 | 45.1M |
| 2024-07-17 | 0.79 | 0.80 | 0.79 | 0.79 | 58.6M |
| 2024-07-16 | 0.79 | 0.79 | 0.78 | 0.79 | 67.7M |
| 2024-07-15 | 0.81 | 0.81 | 0.79 | 0.80 | 42.9M |
| 2024-07-12 | 0.80 | 0.81 | 0.80 | 0.81 | 71.5M |
| 2024-07-11 | 0.78 | 0.79 | 0.78 | 0.79 | 116.5M |
| 2024-07-10 | 0.78 | 0.79 | 0.77 | 0.78 | 60.7M |
| 2024-07-09 | 0.77 | 0.78 | 0.76 | 0.78 | 78.1M |
| 2024-07-08 | 0.78 | 0.78 | 0.77 | 0.77 | 56.5M |
| 2024-07-05 | 0.78 | 0.79 | 0.77 | 0.78 | 64.3M |
| 2024-07-04 | 0.80 | 0.80 | 0.78 | 0.78 | 43.4M |
| 2024-07-03 | 0.77 | 0.79 | 0.77 | 0.79 | 68.0M |
| 2024-07-02 | 0.77 | 0.78 | 0.76 | 0.77 | 65.8M |
| 2024-07-01 | 0.77 | 0.77 | 0.77 | 0.77 | 21.3M |
| 2024-06-28 | 0.77 | 0.79 | 0.77 | 0.77 | 71.5M |
| 2024-06-27 | 0.80 | 0.80 | 0.78 | 0.78 | 65.3M |
| 2024-06-26 | 0.79 | 0.81 | 0.79 | 0.80 | 62.7M |
| 2024-06-25 | 0.80 | 0.81 | 0.79 | 0.79 | 76.6M |
| 2024-06-24 | 0.80 | 0.81 | 0.79 | 0.79 | 114.4M |
| 2024-06-21 | 0.82 | 0.82 | 0.80 | 0.81 | 87.3M |
| 2024-06-20 | 0.83 | 0.84 | 0.82 | 0.82 | 115.2M |
| 2024-06-19 | 0.82 | 0.84 | 0.81 | 0.83 | 123.1M |
| 2024-06-18 | 0.82 | 0.83 | 0.81 | 0.81 | 156.5M |
| 2024-06-17 | 0.81 | 0.82 | 0.80 | 0.81 | 144.0M |
| 2024-06-14 | 0.81 | 0.82 | 0.81 | 0.81 | 117.3M |
| 2024-06-13 | 0.81 | 0.82 | 0.81 | 0.81 | 112.4M |
| 2024-06-12 | 0.81 | 0.81 | 0.80 | 0.81 | 113.6M |
| 2024-06-11 | 0.80 | 0.81 | 0.79 | 0.81 | 171.3M |
| 2024-06-07 | 0.83 | 0.83 | 0.80 | 0.81 | 293.9M |
| 2024-06-06 | 0.82 | 0.83 | 0.82 | 0.82 | 162.0M |
| 2024-06-05 | 0.82 | 0.83 | 0.81 | 0.81 | 105.7M |
| 2024-06-04 | 0.80 | 0.82 | 0.80 | 0.82 | 110.6M |
| 2024-06-03 | 0.80 | 0.81 | 0.79 | 0.81 | 81.4M |
| 2024-05-31 | 0.81 | 0.82 | 0.80 | 0.80 | 108.9M |
| 2024-05-30 | 0.81 | 0.82 | 0.80 | 0.80 | 120.7M |
| 2024-05-29 | 0.82 | 0.82 | 0.81 | 0.81 | 95.6M |
| 2024-05-28 | 0.83 | 0.84 | 0.83 | 0.83 | 84.9M |
| 2024-05-27 | 0.82 | 0.83 | 0.80 | 0.83 | 155.9M |
| 2024-05-24 | 0.84 | 0.84 | 0.81 | 0.82 | 559.4M |
| 2024-05-23 | 0.85 | 0.85 | 0.84 | 0.84 | 132.1M |
| 2024-05-22 | 0.84 | 0.86 | 0.84 | 0.85 | 118.7M |
| 2024-05-21 | 0.87 | 0.87 | 0.84 | 0.84 | 104.8M |
| 2024-05-20 | 0.87 | 0.88 | 0.87 | 0.87 | 137.8M |
| 2024-05-17 | 0.87 | 0.89 | 0.87 | 0.87 | 211.4M |
| 2024-05-16 | 0.88 | 0.90 | 0.86 | 0.87 | 242.2M |
| 2024-05-15 | 0.86 | 0.87 | 0.86 | 0.86 | 90.2M |
| 2024-05-14 | 0.86 | 0.88 | 0.86 | 0.86 | 276.6M |
| 2024-05-13 | 0.84 | 0.85 | 0.83 | 0.85 | 99.0M |
| 2024-05-10 | 0.85 | 0.85 | 0.83 | 0.84 | 195.0M |
| 2024-05-09 | 0.82 | 0.84 | 0.82 | 0.84 | 108.1M |
| 2024-05-08 | 0.82 | 0.83 | 0.81 | 0.81 | 154.5M |
| 2024-05-07 | 0.83 | 0.83 | 0.81 | 0.81 | 183.8M |
| 2024-05-06 | 0.84 | 0.84 | 0.82 | 0.83 | 74.2M |
| 2024-04-30 | 0.79 | 0.80 | 0.78 | 0.78 | 143.1M |
| 2024-04-29 | 0.79 | 0.81 | 0.78 | 0.78 | 224.5M |
| 2024-04-26 | 0.76 | 0.79 | 0.76 | 0.78 | 108.5M |
| 2024-04-25 | 0.75 | 0.77 | 0.75 | 0.76 | 156.0M |
| 2024-04-24 | 0.74 | 0.77 | 0.74 | 0.76 | 190.5M |
| 2024-04-23 | 0.71 | 0.73 | 0.71 | 0.73 | 177.2M |
| 2024-04-22 | 0.69 | 0.71 | 0.69 | 0.71 | 100.0M |
| 2024-04-19 | 0.70 | 0.70 | 0.68 | 0.68 | 233.0M |
| 2024-04-18 | 0.70 | 0.71 | 0.69 | 0.70 | 174.6M |
| 2024-04-17 | 0.70 | 0.71 | 0.69 | 0.70 | 141.8M |
| 2024-04-16 | 0.71 | 0.71 | 0.70 | 0.70 | 147.6M |
| 2024-04-15 | 0.72 | 0.72 | 0.71 | 0.72 | 160.3M |
| 2024-04-12 | 0.73 | 0.74 | 0.72 | 0.73 | 125.6M |
| 2024-04-11 | 0.72 | 0.74 | 0.72 | 0.73 | 95.9M |
| 2024-04-10 | 0.73 | 0.74 | 0.73 | 0.73 | 180.6M |
| 2024-04-09 | 0.72 | 0.73 | 0.72 | 0.72 | 109.5M |
| 2024-04-08 | 0.71 | 0.72 | 0.71 | 0.71 | 159.2M |
| 2024-04-03 | 0.73 | 0.73 | 0.72 | 0.72 | 85.4M |
| 2024-04-02 | 0.74 | 0.75 | 0.73 | 0.73 | 373.2M |
| 2024-04-01 | 0.73 | 0.73 | 0.73 | 0.73 | 32.3M |
| 2024-03-29 | 0.72 | 0.72 | 0.72 | 0.72 | 50.3M |
| 2024-03-28 | 0.70 | 0.72 | 0.70 | 0.71 | 197.5M |
| 2024-03-27 | 0.70 | 0.71 | 0.69 | 0.69 | 134.0M |
| 2024-03-26 | 0.70 | 0.71 | 0.70 | 0.71 | 119.2M |
| 2024-03-25 | 0.70 | 0.71 | 0.70 | 0.70 | 173.6M |
| 2024-03-22 | 0.71 | 0.71 | 0.69 | 0.70 | 153.4M |
| 2024-03-21 | 0.72 | 0.73 | 0.72 | 0.72 | 419.0M |
| 2024-03-20 | 0.72 | 0.72 | 0.71 | 0.71 | 135.9M |
| 2024-03-19 | 0.72 | 0.72 | 0.71 | 0.71 | 103.6M |
| 2024-03-18 | 0.71 | 0.73 | 0.70 | 0.73 | 361.0M |
| 2024-03-15 | 0.71 | 0.72 | 0.70 | 0.71 | 103.6M |
| 2024-03-14 | 0.74 | 0.75 | 0.72 | 0.72 | 179.6M |
| 2024-03-13 | 0.74 | 0.75 | 0.73 | 0.74 | 136.8M |
| 2024-03-12 | 0.70 | 0.73 | 0.70 | 0.73 | 153.8M |
| 2024-03-11 | 0.68 | 0.70 | 0.68 | 0.70 | 111.8M |
| 2024-03-08 | 0.67 | 0.68 | 0.67 | 0.68 | 134.6M |
| 2024-03-07 | 0.68 | 0.69 | 0.66 | 0.66 | 133.2M |
| 2024-03-06 | 0.67 | 0.69 | 0.67 | 0.68 | 144.2M |
| 2024-03-05 | 0.69 | 0.69 | 0.67 | 0.67 | 128.4M |
| 2024-03-04 | 0.69 | 0.70 | 0.68 | 0.69 | 146.1M |
| 2024-03-01 | 0.67 | 0.69 | 0.66 | 0.68 | 180.0M |
| 2024-02-29 | 0.66 | 0.68 | 0.66 | 0.68 | 138.1M |
| 2024-02-28 | 0.68 | 0.69 | 0.66 | 0.66 | 153.5M |
| 2024-02-27 | 0.67 | 0.67 | 0.65 | 0.67 | 160.2M |
| 2024-02-26 | 0.67 | 0.67 | 0.66 | 0.67 | 121.1M |
| 2024-02-23 | 0.66 | 0.67 | 0.66 | 0.67 | 192.7M |
| 2024-02-22 | 0.66 | 0.66 | 0.65 | 0.66 | 185.6M |
| 2024-02-21 | 0.62 | 0.67 | 0.62 | 0.66 | 427.5M |
| 2024-02-20 | 0.63 | 0.63 | 0.61 | 0.63 | 229.7M |
| 2024-02-19 | 0.63 | 0.63 | 0.62 | 0.62 | 127.7M |
| 2024-02-08 | 0.61 | 0.62 | 0.60 | 0.61 | 369.4M |
| 2024-02-07 | 0.64 | 0.64 | 0.60 | 0.61 | 417.0M |
| 2024-02-06 | 0.59 | 0.63 | 0.59 | 0.63 | 172.7M |
| 2024-02-05 | 0.57 | 0.60 | 0.57 | 0.59 | 148.0M |
| 2024-02-02 | 0.61 | 0.62 | 0.54 | 0.58 | 166.3M |
| 2024-02-01 | 0.58 | 0.61 | 0.58 | 0.60 | 137.3M |
| 2024-01-31 | 0.60 | 0.61 | 0.58 | 0.58 | 150.8M |
| 2024-01-30 | 0.62 | 0.62 | 0.60 | 0.60 | 267.8M |
| 2024-01-29 | 0.65 | 0.65 | 0.63 | 0.63 | 119.7M |
| 2024-01-26 | 0.67 | 0.67 | 0.63 | 0.64 | 162.6M |
| 2024-01-25 | 0.66 | 0.68 | 0.65 | 0.68 | 198.1M |
| 2024-01-24 | 0.66 | 0.67 | 0.64 | 0.66 | 422.1M |
| 2024-01-23 | 0.63 | 0.66 | 0.63 | 0.65 | 215.2M |
| 2024-01-22 | 0.65 | 0.66 | 0.62 | 0.63 | 115.9M |
| 2024-01-19 | 0.67 | 0.68 | 0.65 | 0.65 | 107.3M |
| 2024-01-18 | 0.66 | 0.68 | 0.66 | 0.67 | 128.6M |
| 2024-01-17 | 0.69 | 0.70 | 0.66 | 0.66 | 59.9M |
| 2024-01-16 | 0.71 | 0.72 | 0.69 | 0.70 | 46.4M |
| 2024-01-15 | 0.71 | 0.72 | 0.71 | 0.71 | 48.2M |
| 2024-01-12 | 0.72 | 0.73 | 0.71 | 0.71 | 41.8M |
| 2024-01-11 | 0.70 | 0.73 | 0.70 | 0.73 | 54.5M |
| 2024-01-10 | 0.70 | 0.71 | 0.69 | 0.70 | 47.2M |
| 2024-01-09 | 0.71 | 0.72 | 0.70 | 0.70 | 51.6M |
| 2024-01-08 | 0.72 | 0.73 | 0.70 | 0.70 | 35.2M |
| 2024-01-05 | 0.73 | 0.74 | 0.72 | 0.72 | 32.9M |
| 2024-01-04 | 0.74 | 0.74 | 0.73 | 0.74 | 37.7M |
| 2024-01-03 | 0.74 | 0.75 | 0.74 | 0.74 | 27.0M |
| 2024-01-02 | 0.76 | 0.76 | 0.75 | 0.75 | 38.5M |