1.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.18 | 1.19 | 1.18 | 1.18 | 5,644.2K |
| 09:35 | 1.18 | 1.18 | 1.18 | 1.18 | 4,216.7K |
| 09:40 | 1.18 | 1.19 | 1.18 | 1.18 | 5,363.3K |
| 09:45 | 1.18 | 1.19 | 1.18 | 1.19 | 9,228.7K |
| 09:50 | 1.18 | 1.18 | 1.18 | 1.18 | 2,910.5K |
| 09:55 | 1.18 | 1.18 | 1.18 | 1.18 | 2,075.1K |
| 10:00 | 1.18 | 1.18 | 1.18 | 1.18 | 5,098.7K |
| 10:05 | 1.18 | 1.18 | 1.18 | 1.18 | 12,039.1K |
| 10:10 | 1.18 | 1.18 | 1.18 | 1.18 | 22,780.3K |
| 10:15 | 1.18 | 1.18 | 1.18 | 1.18 | 10,616.2K |
| 10:20 | 1.18 | 1.18 | 1.18 | 1.18 | 10,490.9K |
| 10:25 | 1.18 | 1.18 | 1.18 | 1.18 | 2,797.6K |
| 10:30 | 1.18 | 1.18 | 1.18 | 1.18 | 4,052.9K |
| 10:35 | 1.18 | 1.18 | 1.18 | 1.18 | 3,253.2K |
| 10:40 | 1.18 | 1.18 | 1.18 | 1.18 | 1,655.4K |
| 10:45 | 1.18 | 1.18 | 1.18 | 1.18 | 5,174.6K |
| 10:50 | 1.18 | 1.18 | 1.18 | 1.18 | 300.0K |
| 10:55 | 1.18 | 1.18 | 1.18 | 1.18 | 2,345.4K |
| 11:00 | 1.18 | 1.18 | 1.18 | 1.18 | 4,854.3K |
| 11:05 | 1.18 | 1.18 | 1.18 | 1.18 | 143.2K |
| 11:10 | 1.18 | 1.18 | 1.18 | 1.18 | 36,473.5K |
| 11:15 | 1.18 | 1.18 | 1.18 | 1.18 | 6,795.4K |
| 11:20 | 1.18 | 1.18 | 1.18 | 1.18 | 9,175.5K |
| 11:25 | 1.18 | 1.18 | 1.18 | 1.18 | 28,452.3K |
| 13:00 | 1.18 | 1.18 | 1.18 | 1.18 | 8,914.0K |
| 13:05 | 1.18 | 1.18 | 1.18 | 1.18 | 5,086.4K |
| 13:10 | 1.18 | 1.18 | 1.18 | 1.18 | 7,175.2K |
| 13:15 | 1.18 | 1.18 | 1.18 | 1.18 | 11,051.3K |
| 13:20 | 1.18 | 1.18 | 1.18 | 1.18 | 7,056.8K |
| 13:25 | 1.18 | 1.18 | 1.18 | 1.18 | 4,173.6K |
| 13:30 | 1.18 | 1.18 | 1.18 | 1.18 | 5,894.4K |
| 13:35 | 1.18 | 1.18 | 1.18 | 1.18 | 8,699.7K |
| 13:40 | 1.18 | 1.18 | 1.18 | 1.18 | 2,906.1K |
| 13:45 | 1.18 | 1.18 | 1.18 | 1.18 | 7,871.2K |
| 13:50 | 1.18 | 1.18 | 1.18 | 1.18 | 52.4K |
| 13:55 | 1.18 | 1.18 | 1.18 | 1.18 | 1,706.7K |
| 14:00 | 1.18 | 1.18 | 1.18 | 1.18 | 5,270.9K |
| 14:05 | 1.18 | 1.18 | 1.18 | 1.18 | 940.5K |
| 14:10 | 1.18 | 1.18 | 1.18 | 1.18 | 2,613.5K |
| 14:15 | 1.17 | 1.18 | 1.17 | 1.18 | 5,409.4K |
| 14:20 | 1.18 | 1.18 | 1.18 | 1.18 | 2,252.9K |
| 14:25 | 1.17 | 1.18 | 1.17 | 1.18 | 3,706.9K |
| 14:30 | 1.18 | 1.18 | 1.17 | 1.17 | 3,385.7K |
| 14:35 | 1.17 | 1.17 | 1.17 | 1.17 | 2,277.9K |
| 14:40 | 1.17 | 1.17 | 1.17 | 1.17 | 3,118.0K |
| 14:45 | 1.17 | 1.18 | 1.17 | 1.17 | 468.4K |
| 14:50 | 1.17 | 1.17 | 1.17 | 1.17 | 3,296.8K |
| 14:55 | 1.17 | 1.17 | 1.17 | 1.17 | 226.4K |
| 15:00 | 1.17 | 1.17 | 1.17 | 1.17 | 5.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.18 | 1.19 | 1.17 | 1.17 | 299.5M |
| 2025-09-25 | 1.18 | 1.19 | 1.17 | 1.19 | 398.2M |
| 2025-09-24 | 1.15 | 1.18 | 1.15 | 1.18 | 240.3M |
| 2025-09-23 | 1.16 | 1.17 | 1.14 | 1.16 | 316.7M |
| 2025-09-22 | 1.16 | 1.16 | 1.15 | 1.16 | 202.1M |
| 2025-09-19 | 1.16 | 1.17 | 1.15 | 1.16 | 255.4M |
| 2025-09-18 | 1.17 | 1.18 | 1.15 | 1.16 | 360.1M |
| 2025-09-17 | 1.16 | 1.17 | 1.16 | 1.17 | 175.8M |
| 2025-09-16 | 1.16 | 1.17 | 1.15 | 1.16 | 277.8M |
| 2025-09-15 | 1.16 | 1.17 | 1.16 | 1.16 | 251.8M |
| 2025-09-12 | 1.16 | 1.17 | 1.16 | 1.16 | 255.8M |
| 2025-09-11 | 1.13 | 1.16 | 1.13 | 1.16 | 327.0M |
| 2025-09-10 | 1.13 | 1.14 | 1.12 | 1.13 | 339.0M |
| 2025-09-09 | 1.15 | 1.15 | 1.13 | 1.13 | 293.0M |
| 2025-09-08 | 1.14 | 1.14 | 1.13 | 1.14 | 335.7M |
| 2025-09-05 | 1.11 | 1.14 | 1.10 | 1.14 | 417.0M |
| 2025-09-04 | 1.13 | 1.14 | 1.09 | 1.11 | 497.0M |
| 2025-09-03 | 1.14 | 1.15 | 1.13 | 1.13 | 287.1M |
| 2025-09-02 | 1.15 | 1.16 | 1.13 | 1.14 | 316.8M |
| 2025-09-01 | 1.15 | 1.15 | 1.14 | 1.15 | 414.0M |
| 2025-08-29 | 1.13 | 1.15 | 1.13 | 1.15 | 330.5M |
| 2025-08-28 | 1.12 | 1.13 | 1.11 | 1.13 | 487.5M |
| 2025-08-27 | 1.13 | 1.14 | 1.11 | 1.11 | 407.4M |
| 2025-08-26 | 1.13 | 1.14 | 1.12 | 1.13 | 466.4M |
| 2025-08-25 | 1.11 | 1.13 | 1.11 | 1.13 | 310.4M |
| 2025-08-22 | 1.08 | 1.11 | 1.08 | 1.11 | 459.3M |
| 2025-08-21 | 1.08 | 1.09 | 1.08 | 1.08 | 433.8M |
| 2025-08-20 | 1.06 | 1.08 | 1.06 | 1.08 | 443.2M |
| 2025-08-19 | 1.07 | 1.08 | 1.07 | 1.07 | 373.8M |
| 2025-08-18 | 1.06 | 1.08 | 1.06 | 1.07 | 478.8M |
| 2025-08-15 | 1.05 | 1.06 | 1.05 | 1.06 | 469.1M |
| 2025-08-14 | 1.05 | 1.06 | 1.05 | 1.05 | 469.9M |
| 2025-08-13 | 1.04 | 1.06 | 1.04 | 1.05 | 420.7M |
| 2025-08-12 | 1.04 | 1.05 | 1.04 | 1.05 | 376.5M |
| 2025-08-11 | 1.03 | 1.04 | 1.03 | 1.04 | 327.8M |
| 2025-08-08 | 1.03 | 1.04 | 1.03 | 1.03 | 319.2M |
| 2025-08-07 | 1.04 | 1.04 | 1.03 | 1.04 | 345.6M |
| 2025-08-06 | 1.03 | 1.04 | 1.03 | 1.04 | 338.1M |
| 2025-08-05 | 1.02 | 1.03 | 1.02 | 1.03 | 335.5M |
| 2025-08-04 | 1.02 | 1.02 | 1.02 | 1.02 | 333.3M |
| 2025-08-01 | 1.02 | 1.03 | 1.02 | 1.02 | 398.2M |
| 2025-07-31 | 1.04 | 1.04 | 1.02 | 1.02 | 519.5M |
| 2025-07-30 | 1.04 | 1.05 | 1.04 | 1.04 | 475.8M |
| 2025-07-29 | 1.04 | 1.05 | 1.03 | 1.05 | 509.9M |
| 2025-07-28 | 1.04 | 1.04 | 1.03 | 1.04 | 329.4M |
| 2025-07-25 | 1.04 | 1.04 | 1.03 | 1.04 | 717.9M |
| 2025-07-24 | 1.03 | 1.04 | 1.03 | 1.04 | 660.0M |
| 2025-07-23 | 1.03 | 1.04 | 1.03 | 1.03 | 775.6M |
| 2025-07-22 | 1.02 | 1.03 | 1.02 | 1.03 | 968.0M |
| 2025-07-21 | 1.02 | 1.02 | 1.02 | 1.02 | 564.1M |
| 2025-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 473.7M |
| 2025-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 611.4M |
| 2025-07-16 | 1.00 | 1.01 | 1.00 | 1.00 | 416.8M |
| 2025-07-15 | 1.00 | 1.01 | 0.99 | 1.00 | 431.4M |
| 2025-07-14 | 1.00 | 1.00 | 1.00 | 1.00 | 384.9M |
| 2025-07-11 | 1.00 | 1.01 | 1.00 | 1.00 | 411.2M |
| 2025-07-10 | 0.99 | 1.00 | 0.99 | 1.00 | 420.2M |
| 2025-07-09 | 0.99 | 1.00 | 0.99 | 0.99 | 460.2M |
| 2025-07-08 | 0.98 | 0.99 | 0.98 | 0.99 | 452.1M |
| 2025-07-07 | 0.99 | 0.99 | 0.98 | 0.98 | 375.7M |
| 2025-07-04 | 0.99 | 1.00 | 0.98 | 0.99 | 491.7M |
| 2025-07-03 | 0.98 | 0.99 | 0.98 | 0.99 | 360.9M |
| 2025-07-02 | 0.98 | 0.98 | 0.98 | 0.98 | 338.4M |
| 2025-07-01 | 0.98 | 0.98 | 0.98 | 0.98 | 461.8M |
| 2025-06-30 | 0.97 | 0.98 | 0.97 | 0.98 | 382.0M |
| 2025-06-27 | 0.98 | 0.98 | 0.97 | 0.97 | 775.5M |
| 2025-06-26 | 0.98 | 0.98 | 0.98 | 0.98 | 532.9M |
| 2025-06-25 | 0.97 | 0.98 | 0.97 | 0.98 | 618.6M |
| 2025-06-24 | 0.95 | 0.97 | 0.95 | 0.96 | 691.1M |
| 2025-06-23 | 0.95 | 0.96 | 0.95 | 0.95 | 359.8M |
| 2025-06-20 | 0.96 | 0.96 | 0.95 | 0.96 | 416.4M |
| 2025-06-19 | 0.96 | 0.96 | 0.95 | 0.96 | 406.3M |
| 2025-06-18 | 0.96 | 0.97 | 0.96 | 0.97 | 389.1M |
| 2025-06-17 | 0.96 | 0.97 | 0.96 | 0.96 | 398.7M |
| 2025-06-16 | 0.96 | 0.97 | 0.96 | 0.97 | 310.5M |
| 2025-06-13 | 0.97 | 0.97 | 0.96 | 0.96 | 708.3M |
| 2025-06-12 | 0.97 | 0.97 | 0.96 | 0.97 | 422.9M |
| 2025-06-11 | 0.96 | 0.97 | 0.96 | 0.97 | 360.4M |
| 2025-06-10 | 0.97 | 0.97 | 0.96 | 0.96 | 375.7M |
| 2025-06-09 | 0.96 | 0.97 | 0.96 | 0.97 | 281.6M |
| 2025-06-06 | 0.96 | 0.97 | 0.96 | 0.96 | 659.2M |
| 2025-06-05 | 0.96 | 0.97 | 0.96 | 0.96 | 367.8M |
| 2025-06-04 | 0.96 | 0.96 | 0.96 | 0.96 | 434.9M |
| 2025-06-03 | 0.95 | 0.96 | 0.95 | 0.96 | 315.2M |
| 2025-05-30 | 0.96 | 0.96 | 0.95 | 0.96 | 384.0M |
| 2025-05-29 | 0.95 | 0.96 | 0.95 | 0.96 | 396.0M |
| 2025-05-28 | 0.96 | 0.96 | 0.95 | 0.95 | 410.0M |
| 2025-05-27 | 0.96 | 0.96 | 0.95 | 0.95 | 459.7M |
| 2025-05-26 | 0.96 | 0.97 | 0.96 | 0.96 | 399.9M |
| 2025-05-23 | 0.97 | 0.98 | 0.96 | 0.96 | 508.6M |
| 2025-05-22 | 0.97 | 0.97 | 0.97 | 0.97 | 367.4M |
| 2025-05-21 | 0.97 | 0.98 | 0.97 | 0.97 | 398.5M |
| 2025-05-20 | 0.96 | 0.97 | 0.96 | 0.97 | 448.5M |
| 2025-05-19 | 0.97 | 0.97 | 0.96 | 0.96 | 338.9M |
| 2025-05-16 | 0.97 | 0.97 | 0.96 | 0.97 | 372.9M |
| 2025-05-15 | 0.98 | 0.98 | 0.97 | 0.97 | 418.8M |
| 2025-05-14 | 0.97 | 0.98 | 0.97 | 0.98 | 463.2M |
| 2025-05-13 | 0.97 | 0.98 | 0.97 | 0.97 | 486.9M |
| 2025-05-12 | 0.96 | 0.97 | 0.96 | 0.97 | 435.5M |
| 2025-05-09 | 0.96 | 0.96 | 0.95 | 0.96 | 579.3M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 532.5M |
| 2025-05-07 | 0.96 | 0.96 | 0.95 | 0.95 | 436.6M |
| 2025-05-06 | 0.94 | 0.95 | 0.94 | 0.95 | 494.2M |
| 2025-04-30 | 0.94 | 0.94 | 0.94 | 0.94 | 446.4M |
| 2025-04-29 | 0.94 | 0.94 | 0.93 | 0.94 | 410.0M |
| 2025-04-28 | 0.94 | 0.94 | 0.93 | 0.94 | 435.8M |
| 2025-04-25 | 0.94 | 0.94 | 0.94 | 0.94 | 458.0M |
| 2025-04-24 | 0.94 | 0.94 | 0.93 | 0.94 | 389.7M |
| 2025-04-23 | 0.94 | 0.95 | 0.94 | 0.94 | 357.5M |
| 2025-04-22 | 0.94 | 0.94 | 0.94 | 0.94 | 335.4M |
| 2025-04-21 | 0.93 | 0.94 | 0.93 | 0.94 | 308.9M |
| 2025-04-18 | 0.93 | 0.94 | 0.93 | 0.94 | 469.0M |
| 2025-04-17 | 0.93 | 0.94 | 0.93 | 0.93 | 376.5M |
| 2025-04-16 | 0.93 | 0.93 | 0.92 | 0.93 | 397.5M |
| 2025-04-15 | 0.93 | 0.93 | 0.93 | 0.93 | 475.1M |
| 2025-04-14 | 0.93 | 0.94 | 0.93 | 0.93 | 352.8M |
| 2025-04-11 | 0.92 | 0.93 | 0.92 | 0.93 | 426.2M |
| 2025-04-10 | 0.92 | 0.93 | 0.92 | 0.92 | 410.1M |
| 2025-04-09 | 0.89 | 0.91 | 0.88 | 0.91 | 470.4M |
| 2025-04-08 | 0.90 | 0.90 | 0.88 | 0.90 | 387.1M |
| 2025-04-07 | 0.93 | 0.94 | 0.87 | 0.89 | 568.1M |
| 2025-04-03 | 0.96 | 0.97 | 0.96 | 0.96 | 633.2M |
| 2025-04-02 | 0.97 | 0.97 | 0.97 | 0.97 | 424.5M |
| 2025-04-01 | 0.97 | 0.98 | 0.97 | 0.97 | 465.1M |
| 2025-03-31 | 0.98 | 0.98 | 0.97 | 0.97 | 631.1M |
| 2025-03-28 | 0.98 | 0.98 | 0.97 | 0.98 | 596.6M |
| 2025-03-27 | 0.98 | 0.99 | 0.97 | 0.98 | 615.0M |
| 2025-03-26 | 0.98 | 0.99 | 0.98 | 0.98 | 606.7M |
| 2025-03-25 | 0.98 | 0.99 | 0.98 | 0.98 | 626.2M |
| 2025-03-24 | 0.98 | 0.99 | 0.98 | 0.98 | 581.4M |
| 2025-03-21 | 1.00 | 1.00 | 0.98 | 0.98 | 625.0M |
| 2025-03-20 | 1.00 | 1.00 | 0.99 | 1.00 | 608.1M |
| 2025-03-19 | 1.00 | 1.01 | 1.00 | 1.00 | 581.3M |
| 2025-03-18 | 1.00 | 1.01 | 1.00 | 1.00 | 663.1M |
| 2025-03-17 | 1.01 | 1.01 | 1.00 | 1.00 | 690.4M |
| 2025-03-14 | 0.98 | 1.01 | 0.98 | 1.00 | 766.2M |
| 2025-03-13 | 0.99 | 0.99 | 0.98 | 0.98 | 633.8M |
| 2025-03-12 | 0.99 | 0.99 | 0.99 | 0.99 | 627.3M |
| 2025-03-11 | 0.98 | 0.99 | 0.98 | 0.99 | 803.6M |
| 2025-03-10 | 0.99 | 0.99 | 0.98 | 0.99 | 665.5M |
| 2025-03-07 | 0.99 | 1.00 | 0.99 | 0.99 | 698.1M |
| 2025-03-06 | 0.98 | 1.00 | 0.98 | 0.99 | 659.3M |
| 2025-03-05 | 0.97 | 0.98 | 0.97 | 0.98 | 585.0M |
| 2025-03-04 | 0.97 | 0.98 | 0.97 | 0.97 | 631.2M |
| 2025-03-03 | 0.98 | 0.99 | 0.97 | 0.97 | 612.5M |
| 2025-02-28 | 0.99 | 0.99 | 0.97 | 0.98 | 706.1M |
| 2025-02-27 | 1.00 | 1.00 | 0.99 | 0.99 | 593.8M |
| 2025-02-26 | 0.99 | 1.00 | 0.99 | 1.00 | 652.5M |
| 2025-02-25 | 0.99 | 0.99 | 0.98 | 0.99 | 621.2M |
| 2025-02-24 | 0.99 | 1.00 | 0.99 | 1.00 | 758.0M |
| 2025-02-21 | 0.99 | 1.00 | 0.99 | 1.00 | 770.9M |
| 2025-02-20 | 0.98 | 0.99 | 0.98 | 0.98 | 621.3M |
| 2025-02-19 | 0.98 | 0.99 | 0.98 | 0.99 | 593.7M |
| 2025-02-18 | 0.99 | 0.99 | 0.97 | 0.98 | 680.6M |
| 2025-02-17 | 0.99 | 0.99 | 0.98 | 0.99 | 641.9M |
| 2025-02-14 | 0.98 | 0.99 | 0.98 | 0.99 | 553.4M |
| 2025-02-13 | 0.98 | 0.99 | 0.98 | 0.98 | 685.4M |
| 2025-02-12 | 0.97 | 0.98 | 0.97 | 0.98 | 696.1M |
| 2025-02-11 | 0.98 | 0.98 | 0.97 | 0.97 | 613.1M |
| 2025-02-10 | 0.98 | 0.98 | 0.97 | 0.98 | 860.8M |
| 2025-02-07 | 0.96 | 0.98 | 0.96 | 0.97 | 743.6M |
| 2025-02-06 | 0.95 | 0.96 | 0.94 | 0.96 | 674.7M |
| 2025-02-05 | 0.95 | 0.95 | 0.94 | 0.95 | 545.3M |
| 2025-01-27 | 0.96 | 0.96 | 0.95 | 0.95 | 639.0M |
| 2025-01-24 | 0.94 | 0.96 | 0.94 | 0.95 | 932.7M |
| 2025-01-23 | 0.95 | 0.96 | 0.94 | 0.94 | 745.7M |
| 2025-01-22 | 0.95 | 0.95 | 0.94 | 0.94 | 714.7M |
| 2025-01-21 | 0.95 | 0.96 | 0.95 | 0.95 | 797.5M |
| 2025-01-20 | 0.95 | 0.96 | 0.95 | 0.95 | 713.6M |
| 2025-01-17 | 0.94 | 0.95 | 0.94 | 0.94 | 732.0M |
| 2025-01-16 | 0.94 | 0.95 | 0.94 | 0.94 | 622.4M |
| 2025-01-15 | 0.95 | 0.95 | 0.94 | 0.94 | 568.5M |
| 2025-01-14 | 0.92 | 0.95 | 0.92 | 0.95 | 695.3M |
| 2025-01-13 | 0.92 | 0.93 | 0.92 | 0.92 | 637.8M |
| 2025-01-10 | 0.93 | 0.94 | 0.92 | 0.92 | 708.0M |
| 2025-01-09 | 0.93 | 0.94 | 0.93 | 0.93 | 793.2M |
| 2025-01-08 | 0.94 | 0.94 | 0.92 | 0.93 | 773.3M |
| 2025-01-07 | 0.93 | 0.94 | 0.93 | 0.94 | 649.2M |
| 2025-01-06 | 0.93 | 0.93 | 0.92 | 0.93 | 754.4M |
| 2025-01-03 | 0.94 | 0.95 | 0.93 | 0.93 | 1,278.6M |
| 2025-01-02 | 0.97 | 0.97 | 0.94 | 0.95 | 854.2M |