1.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.55 | 1.56 | 1.53 | 1.55 | 435.6M |
| 2025-09-25 | 1.57 | 1.59 | 1.57 | 1.58 | 349.6M |
| 2025-09-24 | 1.56 | 1.58 | 1.56 | 1.57 | 299.1M |
| 2025-09-23 | 1.60 | 1.60 | 1.55 | 1.57 | 314.7M |
| 2025-09-22 | 1.58 | 1.61 | 1.58 | 1.60 | 299.4M |
| 2025-09-19 | 1.61 | 1.62 | 1.56 | 1.57 | 309.4M |
| 2025-09-18 | 1.60 | 1.63 | 1.58 | 1.59 | 467.0M |
| 2025-09-17 | 1.60 | 1.61 | 1.57 | 1.60 | 286.1M |
| 2025-09-16 | 1.66 | 1.68 | 1.60 | 1.62 | 624.6M |
| 2025-09-15 | 1.63 | 1.67 | 1.62 | 1.65 | 436.0M |
| 2025-09-12 | 1.64 | 1.65 | 1.62 | 1.63 | 519.0M |
| 2025-09-11 | 1.56 | 1.63 | 1.50 | 1.63 | 828.8M |
| 2025-09-10 | 1.69 | 1.71 | 1.65 | 1.66 | 466.7M |
| 2025-09-09 | 1.67 | 1.71 | 1.65 | 1.69 | 498.9M |
| 2025-09-08 | 1.69 | 1.72 | 1.65 | 1.68 | 595.6M |
| 2025-09-05 | 1.62 | 1.70 | 1.60 | 1.70 | 726.6M |
| 2025-09-04 | 1.68 | 1.68 | 1.59 | 1.62 | 732.0M |
| 2025-09-03 | 1.67 | 1.69 | 1.65 | 1.66 | 673.3M |
| 2025-09-02 | 1.66 | 1.69 | 1.63 | 1.65 | 558.9M |
| 2025-09-01 | 1.61 | 1.66 | 1.58 | 1.65 | 590.1M |
| 2025-08-29 | 1.55 | 1.61 | 1.54 | 1.61 | 517.5M |
| 2025-08-28 | 1.57 | 1.58 | 1.51 | 1.55 | 433.6M |
| 2025-08-27 | 1.67 | 1.67 | 1.57 | 1.57 | 416.3M |
| 2025-08-26 | 1.66 | 1.68 | 1.64 | 1.64 | 406.2M |
| 2025-08-25 | 1.68 | 1.69 | 1.65 | 1.66 | 461.7M |
| 2025-08-22 | 1.65 | 1.66 | 1.64 | 1.66 | 452.6M |
| 2025-08-21 | 1.62 | 1.64 | 1.61 | 1.63 | 415.6M |
| 2025-08-20 | 1.64 | 1.66 | 1.59 | 1.62 | 575.0M |
| 2025-08-19 | 1.69 | 1.70 | 1.64 | 1.65 | 572.2M |
| 2025-08-18 | 1.65 | 1.70 | 1.65 | 1.69 | 508.3M |
| 2025-08-15 | 1.60 | 1.65 | 1.60 | 1.64 | 541.9M |
| 2025-08-14 | 1.60 | 1.62 | 1.58 | 1.60 | 529.9M |
| 2025-08-13 | 1.53 | 1.59 | 1.53 | 1.59 | 567.1M |
| 2025-08-12 | 1.54 | 1.55 | 1.52 | 1.53 | 479.4M |
| 2025-08-11 | 1.55 | 1.55 | 1.50 | 1.53 | 576.8M |
| 2025-08-08 | 1.53 | 1.55 | 1.52 | 1.53 | 605.1M |
| 2025-08-07 | 1.60 | 1.61 | 1.54 | 1.55 | 787.5M |
| 2025-08-06 | 1.60 | 1.62 | 1.58 | 1.60 | 696.0M |
| 2025-08-05 | 1.55 | 1.58 | 1.54 | 1.58 | 634.8M |
| 2025-08-04 | 1.53 | 1.54 | 1.49 | 1.54 | 558.3M |
| 2025-08-01 | 1.57 | 1.61 | 1.54 | 1.55 | 717.7M |
| 2025-07-31 | 1.58 | 1.62 | 1.56 | 1.57 | 1,014.4M |
| 2025-07-30 | 1.62 | 1.67 | 1.56 | 1.57 | 1,020.9M |
| 2025-07-29 | 1.55 | 1.62 | 1.55 | 1.62 | 803.3M |
| 2025-07-28 | 1.50 | 1.55 | 1.50 | 1.55 | 528.9M |
| 2025-07-25 | 1.50 | 1.53 | 1.49 | 1.49 | 657.4M |
| 2025-07-24 | 1.47 | 1.50 | 1.47 | 1.50 | 537.5M |
| 2025-07-23 | 1.48 | 1.51 | 1.46 | 1.47 | 668.0M |
| 2025-07-22 | 1.47 | 1.52 | 1.47 | 1.48 | 683.5M |
| 2025-07-21 | 1.49 | 1.50 | 1.45 | 1.48 | 648.1M |
| 2025-07-18 | 1.49 | 1.49 | 1.47 | 1.49 | 683.6M |
| 2025-07-17 | 1.41 | 1.49 | 1.41 | 1.48 | 784.0M |
| 2025-07-16 | 1.39 | 1.41 | 1.39 | 1.41 | 554.2M |
| 2025-07-15 | 1.35 | 1.39 | 1.34 | 1.38 | 553.9M |
| 2025-07-14 | 1.32 | 1.35 | 1.30 | 1.35 | 472.4M |
| 2025-07-11 | 1.30 | 1.32 | 1.30 | 1.32 | 535.9M |
| 2025-07-10 | 1.31 | 1.32 | 1.29 | 1.30 | 490.2M |
| 2025-07-09 | 1.28 | 1.31 | 1.27 | 1.30 | 612.0M |
| 2025-07-08 | 1.29 | 1.31 | 1.28 | 1.28 | 449.6M |
| 2025-07-07 | 1.31 | 1.32 | 1.28 | 1.29 | 442.4M |
| 2025-07-04 | 1.29 | 1.32 | 1.28 | 1.31 | 814.8M |
| 2025-07-03 | 1.25 | 1.30 | 1.25 | 1.30 | 670.8M |
| 2025-07-02 | 1.28 | 1.30 | 1.24 | 1.24 | 525.8M |
| 2025-07-01 | 1.24 | 1.29 | 1.24 | 1.28 | 318.1M |
| 2025-06-30 | 1.22 | 1.24 | 1.21 | 1.24 | 590.2M |
| 2025-06-27 | 1.24 | 1.24 | 1.22 | 1.22 | 748.7M |
| 2025-06-26 | 1.26 | 1.26 | 1.23 | 1.23 | 460.2M |
| 2025-06-25 | 1.28 | 1.29 | 1.26 | 1.27 | 602.2M |
| 2025-06-24 | 1.25 | 1.27 | 1.22 | 1.26 | 652.4M |
| 2025-06-23 | 1.19 | 1.24 | 1.18 | 1.24 | 719.7M |
| 2025-06-20 | 1.20 | 1.21 | 1.18 | 1.19 | 460.0M |
| 2025-06-19 | 1.24 | 1.25 | 1.18 | 1.19 | 755.3M |
| 2025-06-18 | 1.22 | 1.24 | 1.21 | 1.23 | 474.5M |
| 2025-06-17 | 1.30 | 1.31 | 1.22 | 1.22 | 761.8M |
| 2025-06-16 | 1.30 | 1.33 | 1.27 | 1.29 | 678.4M |
| 2025-06-13 | 1.34 | 1.36 | 1.28 | 1.30 | 987.0M |
| 2025-06-12 | 1.27 | 1.34 | 1.26 | 1.33 | 976.4M |
| 2025-06-11 | 1.28 | 1.30 | 1.26 | 1.27 | 660.9M |
| 2025-06-10 | 1.23 | 1.29 | 1.23 | 1.27 | 1,051.7M |
| 2025-06-09 | 1.19 | 1.24 | 1.17 | 1.23 | 686.4M |
| 2025-06-06 | 1.15 | 1.18 | 1.14 | 1.18 | 571.5M |
| 2025-06-05 | 1.18 | 1.19 | 1.13 | 1.15 | 623.8M |
| 2025-06-04 | 1.14 | 1.19 | 1.14 | 1.17 | 632.7M |
| 2025-06-03 | 1.11 | 1.13 | 1.10 | 1.13 | 492.9M |
| 2025-05-30 | 1.12 | 1.13 | 1.11 | 1.11 | 481.6M |
| 2025-05-29 | 1.06 | 1.11 | 1.06 | 1.11 | 526.7M |
| 2025-05-28 | 1.08 | 1.08 | 1.06 | 1.06 | 305.8M |
| 2025-05-27 | 1.04 | 1.08 | 1.04 | 1.07 | 426.4M |
| 2025-05-26 | 1.08 | 1.08 | 1.04 | 1.04 | 307.3M |
| 2025-05-23 | 1.07 | 1.09 | 1.06 | 1.06 | 565.2M |
| 2025-05-22 | 1.07 | 1.07 | 1.05 | 1.05 | 433.4M |
| 2025-05-21 | 1.04 | 1.08 | 1.04 | 1.07 | 311.7M |
| 2025-05-20 | 1.02 | 1.05 | 1.02 | 1.05 | 366.2M |
| 2025-05-19 | 0.99 | 1.00 | 0.98 | 1.00 | 391.9M |
| 2025-05-16 | 0.97 | 1.00 | 0.97 | 0.99 | 380.0M |
| 2025-05-15 | 0.97 | 0.98 | 0.96 | 0.97 | 194.2M |
| 2025-05-14 | 0.96 | 0.98 | 0.96 | 0.97 | 165.9M |
| 2025-05-13 | 0.97 | 0.97 | 0.96 | 0.96 | 280.1M |
| 2025-05-12 | 0.99 | 0.99 | 0.94 | 0.95 | 256.7M |
| 2025-05-09 | 0.98 | 1.00 | 0.98 | 0.99 | 240.0M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.98 | 219.9M |
| 2025-05-07 | 1.03 | 1.03 | 0.98 | 0.98 | 173.4M |
| 2025-05-06 | 1.05 | 1.06 | 1.02 | 1.02 | 137.8M |
| 2025-04-30 | 1.03 | 1.04 | 1.01 | 1.02 | 173.9M |
| 2025-04-29 | 1.03 | 1.04 | 1.02 | 1.02 | 150.7M |
| 2025-04-28 | 1.01 | 1.03 | 0.99 | 1.02 | 182.2M |
| 2025-04-25 | 1.06 | 1.07 | 1.04 | 1.04 | 203.3M |
| 2025-04-24 | 1.05 | 1.06 | 1.03 | 1.04 | 411.7M |
| 2025-04-23 | 1.02 | 1.04 | 1.02 | 1.03 | 290.1M |
| 2025-04-22 | 0.95 | 1.02 | 0.95 | 1.00 | 359.2M |
| 2025-04-21 | 0.93 | 1.00 | 0.93 | 0.96 | 87.2M |
| 2025-04-18 | 0.93 | 0.96 | 0.93 | 0.94 | 12.4M |
| 2025-04-17 | 0.94 | 0.95 | 0.93 | 0.93 | 70.8M |
| 2025-04-16 | 0.96 | 0.96 | 0.92 | 0.94 | 94.9M |
| 2025-04-15 | 0.98 | 0.99 | 0.96 | 0.97 | 203.2M |
| 2025-04-14 | 0.95 | 1.00 | 0.94 | 0.98 | 157.1M |
| 2025-04-11 | 0.89 | 0.94 | 0.89 | 0.93 | 139.0M |
| 2025-04-10 | 0.89 | 0.94 | 0.89 | 0.89 | 104.9M |
| 2025-04-09 | 0.80 | 0.87 | 0.79 | 0.85 | 83.0M |
| 2025-04-08 | 0.88 | 0.88 | 0.83 | 0.85 | 112.3M |
| 2025-04-07 | 0.99 | 0.99 | 0.93 | 0.93 | 8.3M |
| 2025-04-03 | 1.01 | 1.06 | 1.01 | 1.03 | 389.5M |