1.89
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.90 | 1.93 | 1.90 | 1.93 | 1,435.5K |
| 09:35 | 1.93 | 1.93 | 1.92 | 1.93 | 1,673.3K |
| 09:40 | 1.93 | 1.94 | 1.93 | 1.93 | 1,053.1K |
| 09:45 | 1.93 | 1.93 | 1.92 | 1.92 | 963.1K |
| 09:50 | 1.92 | 1.92 | 1.91 | 1.91 | 680.4K |
| 09:55 | 1.91 | 1.92 | 1.91 | 1.92 | 1,156.6K |
| 10:00 | 1.92 | 1.93 | 1.91 | 1.93 | 455.8K |
| 10:05 | 1.93 | 1.93 | 1.92 | 1.92 | 181.4K |
| 10:10 | 1.92 | 1.92 | 1.91 | 1.91 | 216.5K |
| 10:15 | 1.91 | 1.92 | 1.91 | 1.91 | 379.8K |
| 10:20 | 1.91 | 1.91 | 1.90 | 1.90 | 440.2K |
| 10:25 | 1.91 | 1.91 | 1.90 | 1.90 | 405.8K |
| 10:30 | 1.90 | 1.92 | 1.90 | 1.92 | 359.3K |
| 10:35 | 1.92 | 1.92 | 1.91 | 1.91 | 492.1K |
| 10:40 | 1.91 | 1.92 | 1.91 | 1.91 | 77.1K |
| 10:45 | 1.91 | 1.93 | 1.91 | 1.93 | 412.8K |
| 10:50 | 1.93 | 1.93 | 1.92 | 1.92 | 106.5K |
| 10:55 | 1.92 | 1.93 | 1.92 | 1.93 | 100.8K |
| 11:00 | 1.93 | 1.93 | 1.92 | 1.93 | 100.9K |
| 11:05 | 1.93 | 1.93 | 1.92 | 1.92 | 218.0K |
| 11:10 | 1.92 | 1.92 | 1.91 | 1.91 | 196.2K |
| 11:15 | 1.91 | 1.92 | 1.91 | 1.91 | 307.2K |
| 11:20 | 1.91 | 1.91 | 1.91 | 1.91 | 123.4K |
| 11:25 | 1.91 | 1.91 | 1.91 | 1.91 | 220.7K |
| 13:00 | 1.91 | 1.91 | 1.90 | 1.90 | 224.3K |
| 13:05 | 1.90 | 1.90 | 1.90 | 1.90 | 201.1K |
| 13:10 | 1.90 | 1.91 | 1.90 | 1.91 | 59.2K |
| 13:15 | 1.91 | 1.92 | 1.91 | 1.91 | 237.6K |
| 13:20 | 1.91 | 1.92 | 1.91 | 1.92 | 53.0K |
| 13:25 | 1.92 | 1.92 | 1.91 | 1.91 | 52.1K |
| 13:30 | 1.91 | 1.91 | 1.91 | 1.91 | 197.4K |
| 13:35 | 1.91 | 1.91 | 1.90 | 1.91 | 135.4K |
| 13:40 | 1.91 | 1.91 | 1.91 | 1.91 | 37.8K |
| 13:45 | 1.91 | 1.92 | 1.91 | 1.92 | 266.1K |
| 13:50 | 1.92 | 1.92 | 1.91 | 1.91 | 309.8K |
| 13:55 | 1.91 | 1.91 | 1.90 | 1.90 | 294.6K |
| 14:00 | 1.90 | 1.91 | 1.90 | 1.91 | 298.1K |
| 14:05 | 1.91 | 1.91 | 1.90 | 1.91 | 337.0K |
| 14:10 | 1.91 | 1.91 | 1.90 | 1.90 | 435.6K |
| 14:15 | 1.90 | 1.91 | 1.90 | 1.90 | 666.0K |
| 14:20 | 1.90 | 1.91 | 1.90 | 1.90 | 446.2K |
| 14:25 | 1.90 | 1.90 | 1.89 | 1.90 | 1,021.0K |
| 14:30 | 1.90 | 1.90 | 1.89 | 1.89 | 498.2K |
| 14:35 | 1.89 | 1.89 | 1.88 | 1.89 | 1,217.8K |
| 14:40 | 1.89 | 1.90 | 1.89 | 1.90 | 450.0K |
| 14:45 | 1.90 | 1.90 | 1.89 | 1.89 | 442.3K |
| 14:50 | 1.89 | 1.89 | 1.89 | 1.89 | 258.1K |
| 14:55 | 1.89 | 1.89 | 1.89 | 1.89 | 252.6K |
| 15:00 | 1.89 | 1.89 | 1.89 | 1.89 | 74.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.90 | 1.94 | 1.88 | 1.89 | 20.2M |
| 2025-09-25 | 1.89 | 1.93 | 1.88 | 1.91 | 21.5M |
| 2025-09-24 | 1.79 | 1.94 | 1.79 | 1.90 | 35.4M |
| 2025-09-23 | 1.82 | 1.83 | 1.76 | 1.82 | 29.3M |
| 2025-09-22 | 1.75 | 1.84 | 1.73 | 1.82 | 25.5M |
| 2025-09-19 | 1.79 | 1.81 | 1.75 | 1.75 | 22.5M |
| 2025-09-18 | 1.76 | 1.85 | 1.74 | 1.78 | 36.4M |
| 2025-09-17 | 1.71 | 1.76 | 1.69 | 1.75 | 15.8M |
| 2025-09-16 | 1.71 | 1.75 | 1.71 | 1.73 | 18.7M |
| 2025-09-15 | 1.74 | 1.75 | 1.69 | 1.71 | 25.8M |
| 2025-09-12 | 1.66 | 1.72 | 1.66 | 1.69 | 31.3M |
| 2025-09-11 | 1.57 | 1.67 | 1.55 | 1.67 | 33.8M |
| 2025-09-10 | 1.54 | 1.59 | 1.54 | 1.57 | 19.8M |
| 2025-09-09 | 1.55 | 1.58 | 1.53 | 1.54 | 20.0M |
| 2025-09-08 | 1.57 | 1.58 | 1.54 | 1.57 | 22.7M |
| 2025-09-05 | 1.52 | 1.58 | 1.51 | 1.57 | 33.0M |
| 2025-09-04 | 1.64 | 1.64 | 1.50 | 1.52 | 43.5M |
| 2025-09-03 | 1.65 | 1.68 | 1.63 | 1.64 | 25.1M |
| 2025-09-02 | 1.72 | 1.74 | 1.66 | 1.68 | 33.4M |
| 2025-09-01 | 1.72 | 1.74 | 1.68 | 1.72 | 30.0M |
| 2025-08-29 | 1.71 | 1.71 | 1.67 | 1.70 | 49.1M |
| 2025-08-28 | 1.63 | 1.76 | 1.62 | 1.76 | 48.3M |
| 2025-08-27 | 1.63 | 1.70 | 1.62 | 1.63 | 43.7M |
| 2025-08-26 | 1.61 | 1.64 | 1.59 | 1.62 | 32.8M |
| 2025-08-25 | 1.64 | 1.69 | 1.59 | 1.63 | 87.9M |
| 2025-08-22 | 1.46 | 1.59 | 1.45 | 1.59 | 60.8M |
| 2025-08-21 | 1.45 | 1.48 | 1.44 | 1.44 | 27.9M |
| 2025-08-20 | 1.39 | 1.44 | 1.37 | 1.44 | 25.8M |
| 2025-08-19 | 1.40 | 1.42 | 1.39 | 1.39 | 20.1M |
| 2025-08-18 | 1.40 | 1.43 | 1.38 | 1.41 | 29.6M |
| 2025-08-15 | 1.36 | 1.39 | 1.35 | 1.39 | 22.5M |
| 2025-08-14 | 1.35 | 1.41 | 1.35 | 1.37 | 43.6M |
| 2025-08-13 | 1.34 | 1.35 | 1.33 | 1.35 | 24.4M |
| 2025-08-12 | 1.30 | 1.35 | 1.29 | 1.34 | 50.4M |
| 2025-08-11 | 1.29 | 1.31 | 1.29 | 1.30 | 12.2M |
| 2025-08-08 | 1.31 | 1.31 | 1.29 | 1.29 | 24.9M |
| 2025-08-07 | 1.31 | 1.34 | 1.31 | 1.32 | 19.1M |
| 2025-08-06 | 1.30 | 1.31 | 1.29 | 1.31 | 17.5M |
| 2025-08-05 | 1.30 | 1.30 | 1.29 | 1.30 | 8.6M |
| 2025-08-04 | 1.28 | 1.30 | 1.28 | 1.30 | 15.5M |
| 2025-08-01 | 1.30 | 1.31 | 1.28 | 1.29 | 13.0M |
| 2025-07-31 | 1.32 | 1.33 | 1.30 | 1.30 | 33.5M |
| 2025-07-30 | 1.33 | 1.34 | 1.31 | 1.32 | 30.7M |
| 2025-07-29 | 1.31 | 1.33 | 1.31 | 1.33 | 48.0M |
| 2025-07-28 | 1.32 | 1.32 | 1.31 | 1.32 | 15.6M |
| 2025-07-25 | 1.29 | 1.32 | 1.28 | 1.32 | 37.0M |
| 2025-07-24 | 1.27 | 1.29 | 1.27 | 1.29 | 17.6M |
| 2025-07-23 | 1.26 | 1.28 | 1.26 | 1.27 | 41.6M |
| 2025-07-22 | 1.26 | 1.27 | 1.25 | 1.26 | 23.5M |
| 2025-07-21 | 1.26 | 1.26 | 1.25 | 1.26 | 10.1M |
| 2025-07-18 | 1.25 | 1.27 | 1.25 | 1.26 | 11.8M |
| 2025-07-17 | 1.24 | 1.25 | 1.23 | 1.25 | 18.7M |
| 2025-07-16 | 1.24 | 1.26 | 1.24 | 1.24 | 13.5M |
| 2025-07-15 | 1.24 | 1.25 | 1.23 | 1.24 | 20.3M |
| 2025-07-14 | 1.25 | 1.25 | 1.24 | 1.24 | 18.0M |
| 2025-07-11 | 1.23 | 1.25 | 1.23 | 1.25 | 29.5M |
| 2025-07-10 | 1.23 | 1.23 | 1.22 | 1.23 | 8.3M |
| 2025-07-09 | 1.24 | 1.25 | 1.23 | 1.23 | 8.6M |
| 2025-07-08 | 1.23 | 1.25 | 1.23 | 1.24 | 13.7M |
| 2025-07-07 | 1.23 | 1.24 | 1.23 | 1.23 | 3.8M |
| 2025-07-04 | 1.23 | 1.25 | 1.22 | 1.23 | 14.8M |
| 2025-07-03 | 1.23 | 1.24 | 1.23 | 1.23 | 7.5M |
| 2025-07-02 | 1.25 | 1.25 | 1.23 | 1.23 | 19.7M |
| 2025-07-01 | 1.27 | 1.27 | 1.25 | 1.25 | 8.6M |
| 2025-06-30 | 1.25 | 1.27 | 1.25 | 1.26 | 10.9M |
| 2025-06-27 | 1.26 | 1.26 | 1.24 | 1.25 | 14.6M |
| 2025-06-26 | 1.25 | 1.27 | 1.24 | 1.24 | 20.8M |
| 2025-06-25 | 1.23 | 1.25 | 1.23 | 1.25 | 32.9M |
| 2025-06-24 | 1.21 | 1.23 | 1.21 | 1.23 | 25.7M |
| 2025-06-23 | 1.20 | 1.22 | 1.19 | 1.21 | 12.1M |
| 2025-06-20 | 1.21 | 1.21 | 1.20 | 1.20 | 22.6M |
| 2025-06-19 | 1.20 | 1.22 | 1.20 | 1.21 | 13.7M |
| 2025-06-18 | 1.20 | 1.21 | 1.20 | 1.21 | 9.4M |
| 2025-06-17 | 1.21 | 1.21 | 1.20 | 1.20 | 14.7M |
| 2025-06-16 | 1.20 | 1.21 | 1.20 | 1.21 | 7.8M |
| 2025-06-13 | 1.20 | 1.21 | 1.20 | 1.20 | 11.4M |
| 2025-06-12 | 1.22 | 1.22 | 1.20 | 1.21 | 10.9M |
| 2025-06-11 | 1.22 | 1.23 | 1.21 | 1.21 | 14.9M |
| 2025-06-10 | 1.25 | 1.25 | 1.21 | 1.22 | 21.9M |
| 2025-06-09 | 1.25 | 1.25 | 1.24 | 1.25 | 7.4M |
| 2025-06-06 | 1.24 | 1.25 | 1.24 | 1.25 | 12.8M |
| 2025-06-05 | 1.23 | 1.25 | 1.22 | 1.24 | 12.2M |
| 2025-06-04 | 1.22 | 1.23 | 1.22 | 1.22 | 7.8M |
| 2025-06-03 | 1.22 | 1.23 | 1.21 | 1.22 | 8.1M |
| 2025-05-30 | 1.23 | 1.23 | 1.21 | 1.22 | 9.1M |
| 2025-05-29 | 1.21 | 1.23 | 1.21 | 1.23 | 15.1M |
| 2025-05-28 | 1.22 | 1.22 | 1.21 | 1.21 | 7.8M |
| 2025-05-27 | 1.23 | 1.24 | 1.22 | 1.22 | 9.2M |
| 2025-05-26 | 1.22 | 1.24 | 1.22 | 1.23 | 17.5M |
| 2025-05-23 | 1.24 | 1.24 | 1.22 | 1.22 | 12.4M |
| 2025-05-22 | 1.24 | 1.25 | 1.24 | 1.24 | 8.7M |
| 2025-05-21 | 1.26 | 1.26 | 1.24 | 1.24 | 10.3M |
| 2025-05-20 | 1.25 | 1.26 | 1.25 | 1.26 | 8.7M |
| 2025-05-19 | 1.24 | 1.25 | 1.24 | 1.25 | 11.7M |
| 2025-05-16 | 1.25 | 1.25 | 1.24 | 1.25 | 9.8M |
| 2025-05-15 | 1.28 | 1.28 | 1.25 | 1.25 | 13.2M |
| 2025-05-14 | 1.27 | 1.28 | 1.27 | 1.28 | 14.2M |
| 2025-05-13 | 1.29 | 1.29 | 1.27 | 1.27 | 11.3M |
| 2025-05-12 | 1.27 | 1.28 | 1.27 | 1.28 | 14.6M |
| 2025-05-09 | 1.30 | 1.30 | 1.27 | 1.27 | 23.4M |
| 2025-05-08 | 1.31 | 1.31 | 1.29 | 1.30 | 10.9M |
| 2025-05-07 | 1.32 | 1.33 | 1.30 | 1.31 | 15.6M |
| 2025-05-06 | 1.29 | 1.31 | 1.29 | 1.31 | 13.2M |
| 2025-04-30 | 1.28 | 1.29 | 1.28 | 1.29 | 18.3M |
| 2025-04-29 | 1.27 | 1.28 | 1.26 | 1.28 | 11.8M |
| 2025-04-28 | 1.26 | 1.27 | 1.26 | 1.27 | 10.0M |
| 2025-04-25 | 1.27 | 1.27 | 1.25 | 1.26 | 13.4M |
| 2025-04-24 | 1.28 | 1.28 | 1.26 | 1.27 | 14.8M |
| 2025-04-23 | 1.28 | 1.29 | 1.27 | 1.28 | 12.3M |
| 2025-04-22 | 1.28 | 1.29 | 1.28 | 1.28 | 15.5M |
| 2025-04-21 | 1.28 | 1.29 | 1.27 | 1.28 | 10.0M |
| 2025-04-18 | 1.28 | 1.28 | 1.26 | 1.27 | 8.4M |
| 2025-04-17 | 1.27 | 1.30 | 1.27 | 1.28 | 12.9M |
| 2025-04-16 | 1.27 | 1.28 | 1.26 | 1.28 | 14.0M |
| 2025-04-15 | 1.28 | 1.28 | 1.25 | 1.26 | 17.0M |
| 2025-04-14 | 1.30 | 1.30 | 1.27 | 1.28 | 22.4M |
| 2025-04-11 | 1.23 | 1.31 | 1.23 | 1.28 | 29.3M |
| 2025-04-10 | 1.25 | 1.25 | 1.22 | 1.23 | 17.5M |
| 2025-04-09 | 1.15 | 1.24 | 1.13 | 1.22 | 28.6M |
| 2025-04-08 | 1.17 | 1.18 | 1.14 | 1.16 | 20.6M |
| 2025-04-07 | 1.20 | 1.22 | 1.14 | 1.17 | 21.9M |
| 2025-04-03 | 1.25 | 1.28 | 1.25 | 1.26 | 10.0M |
| 2025-04-02 | 1.27 | 1.28 | 1.26 | 1.27 | 10.5M |
| 2025-04-01 | 1.27 | 1.28 | 1.26 | 1.27 | 12.0M |
| 2025-03-31 | 1.27 | 1.27 | 1.25 | 1.26 | 12.2M |
| 2025-03-28 | 1.29 | 1.29 | 1.27 | 1.27 | 13.3M |
| 2025-03-27 | 1.28 | 1.30 | 1.27 | 1.29 | 13.0M |
| 2025-03-26 | 1.29 | 1.29 | 1.28 | 1.28 | 10.0M |
| 2025-03-25 | 1.30 | 1.30 | 1.28 | 1.28 | 13.0M |
| 2025-03-24 | 1.29 | 1.31 | 1.28 | 1.31 | 16.2M |
| 2025-03-21 | 1.33 | 1.33 | 1.29 | 1.29 | 19.2M |
| 2025-03-20 | 1.34 | 1.34 | 1.33 | 1.33 | 15.7M |
| 2025-03-19 | 1.36 | 1.36 | 1.34 | 1.34 | 14.2M |
| 2025-03-18 | 1.35 | 1.37 | 1.35 | 1.36 | 11.6M |
| 2025-03-17 | 1.36 | 1.40 | 1.35 | 1.35 | 9.9M |
| 2025-03-14 | 1.33 | 1.36 | 1.33 | 1.36 | 15.1M |
| 2025-03-13 | 1.37 | 1.37 | 1.32 | 1.33 | 19.9M |
| 2025-03-12 | 1.38 | 1.39 | 1.37 | 1.37 | 14.8M |
| 2025-03-11 | 1.37 | 1.38 | 1.35 | 1.37 | 26.5M |
| 2025-03-10 | 1.38 | 1.39 | 1.37 | 1.39 | 13.6M |
| 2025-03-07 | 1.40 | 1.41 | 1.38 | 1.39 | 12.3M |
| 2025-03-06 | 1.38 | 1.44 | 1.38 | 1.41 | 29.3M |
| 2025-03-05 | 1.39 | 1.39 | 1.35 | 1.37 | 10.0M |
| 2025-03-04 | 1.31 | 1.37 | 1.31 | 1.36 | 15.5M |
| 2025-03-03 | 1.35 | 1.36 | 1.32 | 1.34 | 12.7M |
| 2025-02-28 | 1.41 | 1.42 | 1.35 | 1.35 | 18.1M |
| 2025-02-27 | 1.43 | 1.44 | 1.39 | 1.42 | 44.1M |
| 2025-02-26 | 1.41 | 1.44 | 1.39 | 1.43 | 17.1M |
| 2025-02-25 | 1.39 | 1.44 | 1.39 | 1.41 | 35.6M |
| 2025-02-24 | 1.41 | 1.44 | 1.39 | 1.42 | 29.8M |
| 2025-02-21 | 1.34 | 1.43 | 1.34 | 1.41 | 39.8M |
| 2025-02-20 | 1.35 | 1.35 | 1.33 | 1.34 | 18.0M |
| 2025-02-19 | 1.30 | 1.36 | 1.30 | 1.35 | 38.8M |
| 2025-02-18 | 1.32 | 1.33 | 1.29 | 1.30 | 18.1M |
| 2025-02-17 | 1.31 | 1.33 | 1.30 | 1.32 | 23.2M |
| 2025-02-14 | 1.30 | 1.31 | 1.28 | 1.30 | 20.1M |
| 2025-02-13 | 1.34 | 1.34 | 1.30 | 1.30 | 19.2M |
| 2025-02-12 | 1.30 | 1.34 | 1.30 | 1.34 | 38.4M |
| 2025-02-11 | 1.31 | 1.31 | 1.29 | 1.30 | 17.9M |
| 2025-02-10 | 1.30 | 1.31 | 1.30 | 1.31 | 23.4M |
| 2025-02-07 | 1.29 | 1.33 | 1.28 | 1.30 | 29.9M |
| 2025-02-06 | 1.24 | 1.30 | 1.24 | 1.29 | 23.5M |
| 2025-02-05 | 1.24 | 1.25 | 1.23 | 1.25 | 34.2M |
| 2025-01-27 | 1.24 | 1.24 | 1.21 | 1.21 | 12.4M |
| 2025-01-24 | 1.23 | 1.25 | 1.23 | 1.24 | 20.3M |
| 2025-01-23 | 1.27 | 1.28 | 1.23 | 1.23 | 19.5M |
| 2025-01-22 | 1.25 | 1.26 | 1.24 | 1.25 | 15.5M |
| 2025-01-21 | 1.25 | 1.27 | 1.24 | 1.25 | 24.9M |
| 2025-01-20 | 1.25 | 1.25 | 1.23 | 1.24 | 13.2M |
| 2025-01-17 | 1.21 | 1.26 | 1.20 | 1.24 | 24.5M |
| 2025-01-16 | 1.25 | 1.27 | 1.21 | 1.22 | 25.6M |
| 2025-01-15 | 1.25 | 1.27 | 1.24 | 1.25 | 15.7M |
| 2025-01-14 | 1.22 | 1.26 | 1.20 | 1.25 | 45.5M |
| 2025-01-13 | 1.20 | 1.21 | 1.19 | 1.21 | 11.9M |
| 2025-01-10 | 1.22 | 1.26 | 1.21 | 1.22 | 21.1M |
| 2025-01-09 | 1.21 | 1.23 | 1.21 | 1.22 | 13.1M |
| 2025-01-08 | 1.20 | 1.23 | 1.18 | 1.22 | 21.4M |
| 2025-01-07 | 1.17 | 1.22 | 1.16 | 1.22 | 21.1M |
| 2025-01-06 | 1.17 | 1.18 | 1.15 | 1.16 | 21.5M |
| 2025-01-03 | 1.19 | 1.20 | 1.17 | 1.17 | 29.5M |
| 2025-01-02 | 1.24 | 1.25 | 1.18 | 1.19 | 26.1M |