1.52
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.50 | 1.51 | 1.49 | 1.50 | 542.2M |
| 2024-12-30 | 1.50 | 1.51 | 1.50 | 1.50 | 409.1M |
| 2024-12-27 | 1.49 | 1.50 | 1.48 | 1.50 | 292.1M |
| 2024-12-26 | 1.50 | 1.50 | 1.49 | 1.49 | 230.3M |
| 2024-12-25 | 1.49 | 1.50 | 1.49 | 1.50 | 141.6M |
| 2024-12-24 | 1.48 | 1.49 | 1.48 | 1.49 | 168.6M |
| 2024-12-23 | 1.48 | 1.49 | 1.47 | 1.48 | 91.7M |
| 2024-12-20 | 1.48 | 1.48 | 1.47 | 1.48 | 63.4M |
| 2024-12-19 | 1.49 | 1.49 | 1.48 | 1.48 | 119.6M |
| 2024-12-18 | 1.49 | 1.51 | 1.49 | 1.50 | 81.4M |
| 2024-12-17 | 1.50 | 1.51 | 1.49 | 1.49 | 86.7M |
| 2024-12-16 | 1.48 | 1.50 | 1.48 | 1.50 | 69.6M |
| 2024-12-13 | 1.51 | 1.51 | 1.48 | 1.48 | 288.3M |
| 2024-12-12 | 1.50 | 1.52 | 1.49 | 1.51 | 197.7M |
| 2024-12-11 | 1.49 | 1.50 | 1.49 | 1.50 | 39.8M |
| 2024-12-10 | 1.52 | 1.52 | 1.49 | 1.49 | 219.3M |
| 2024-12-09 | 1.49 | 1.50 | 1.48 | 1.49 | 118.1M |
| 2024-12-06 | 1.47 | 1.49 | 1.47 | 1.49 | 121.3M |
| 2024-12-05 | 1.47 | 1.47 | 1.47 | 1.47 | 41.2M |
| 2024-12-04 | 1.47 | 1.48 | 1.46 | 1.47 | 53.4M |
| 2024-12-03 | 1.46 | 1.48 | 1.46 | 1.47 | 50.2M |
| 2024-12-02 | 1.46 | 1.46 | 1.45 | 1.46 | 41.4M |
| 2024-11-29 | 1.44 | 1.46 | 1.44 | 1.45 | 45.2M |
| 2024-11-28 | 1.44 | 1.45 | 1.44 | 1.44 | 34.0M |
| 2024-11-27 | 1.43 | 1.44 | 1.41 | 1.44 | 35.5M |
| 2024-11-26 | 1.43 | 1.44 | 1.42 | 1.43 | 28.4M |
| 2024-11-25 | 1.43 | 1.44 | 1.42 | 1.43 | 55.5M |
| 2024-11-22 | 1.47 | 1.47 | 1.43 | 1.43 | 45.2M |
| 2024-11-21 | 1.46 | 1.47 | 1.46 | 1.47 | 39.7M |
| 2024-11-20 | 1.46 | 1.47 | 1.45 | 1.46 | 77.0M |
| 2024-11-19 | 1.46 | 1.47 | 1.44 | 1.46 | 47.4M |
| 2024-11-18 | 1.45 | 1.49 | 1.45 | 1.46 | 80.6M |
| 2024-11-15 | 1.45 | 1.46 | 1.44 | 1.44 | 42.7M |
| 2024-11-14 | 1.47 | 1.47 | 1.45 | 1.45 | 246.7M |
| 2024-11-13 | 1.46 | 1.48 | 1.46 | 1.47 | 420.0M |
| 2024-11-12 | 1.47 | 1.49 | 1.46 | 1.46 | 71.0M |
| 2024-11-11 | 1.48 | 1.48 | 1.46 | 1.47 | 124.3M |
| 2024-11-08 | 1.52 | 1.53 | 1.47 | 1.48 | 80.0M |
| 2024-11-07 | 1.46 | 1.50 | 1.45 | 1.50 | 54.4M |
| 2024-11-06 | 1.47 | 1.47 | 1.45 | 1.46 | 47.9M |
| 2024-11-05 | 1.43 | 1.47 | 1.43 | 1.46 | 90.9M |
| 2024-11-04 | 1.43 | 1.44 | 1.42 | 1.44 | 49.9M |
| 2024-11-01 | 1.42 | 1.44 | 1.42 | 1.43 | 50.2M |
| 2024-10-31 | 1.42 | 1.42 | 1.41 | 1.42 | 50.1M |
| 2024-10-30 | 1.42 | 1.43 | 1.41 | 1.42 | 32.2M |
| 2024-10-29 | 1.45 | 1.45 | 1.42 | 1.42 | 159.4M |
| 2024-10-28 | 1.44 | 1.45 | 1.43 | 1.45 | 61.7M |
| 2024-10-25 | 1.43 | 1.44 | 1.43 | 1.44 | 42.4M |
| 2024-10-24 | 1.44 | 1.44 | 1.43 | 1.43 | 32.3M |
| 2024-10-23 | 1.43 | 1.45 | 1.43 | 1.44 | 40.3M |
| 2024-10-22 | 1.42 | 1.43 | 1.42 | 1.43 | 34.8M |
| 2024-10-21 | 1.44 | 1.44 | 1.42 | 1.43 | 66.2M |
| 2024-10-18 | 1.42 | 1.46 | 1.40 | 1.44 | 71.5M |
| 2024-10-17 | 1.44 | 1.45 | 1.42 | 1.42 | 71.8M |
| 2024-10-16 | 1.42 | 1.45 | 1.41 | 1.44 | 37.7M |
| 2024-10-15 | 1.45 | 1.46 | 1.42 | 1.42 | 61.3M |
| 2024-10-14 | 1.45 | 1.46 | 1.42 | 1.45 | 123.0M |
| 2024-10-11 | 1.44 | 1.45 | 1.40 | 1.42 | 185.5M |
| 2024-10-10 | 1.40 | 1.46 | 1.40 | 1.44 | 79.0M |
| 2024-10-09 | 1.49 | 1.49 | 1.37 | 1.39 | 322.0M |
| 2024-10-08 | 1.60 | 1.62 | 1.47 | 1.51 | 241.4M |
| 2024-09-30 | 1.39 | 1.49 | 1.39 | 1.48 | 593.3M |
| 2024-09-27 | 1.37 | 1.40 | 1.35 | 1.40 | 61.3M |
| 2024-09-26 | 1.32 | 1.36 | 1.31 | 1.36 | 131.2M |
| 2024-09-25 | 1.30 | 1.34 | 1.30 | 1.31 | 78.0M |
| 2024-09-24 | 1.25 | 1.29 | 1.25 | 1.29 | 49.5M |
| 2024-09-23 | 1.23 | 1.25 | 1.23 | 1.24 | 26.4M |
| 2024-09-20 | 1.24 | 1.24 | 1.23 | 1.24 | 44.3M |
| 2024-09-19 | 1.23 | 1.24 | 1.22 | 1.24 | 32.7M |
| 2024-09-18 | 1.22 | 1.23 | 1.22 | 1.23 | 41.1M |
| 2024-09-13 | 1.22 | 1.23 | 1.22 | 1.22 | 37.3M |
| 2024-09-12 | 1.22 | 1.23 | 1.22 | 1.22 | 44.7M |
| 2024-09-11 | 1.24 | 1.24 | 1.22 | 1.22 | 58.4M |
| 2024-09-10 | 1.24 | 1.25 | 1.23 | 1.24 | 47.6M |
| 2024-09-09 | 1.26 | 1.26 | 1.24 | 1.24 | 63.3M |
| 2024-09-06 | 1.27 | 1.28 | 1.26 | 1.26 | 45.9M |
| 2024-09-05 | 1.27 | 1.27 | 1.27 | 1.27 | 35.1M |
| 2024-09-04 | 1.27 | 1.28 | 1.27 | 1.27 | 34.2M |
| 2024-09-03 | 1.28 | 1.28 | 1.27 | 1.28 | 109.0M |
| 2024-09-02 | 1.28 | 1.29 | 1.28 | 1.28 | 52.2M |
| 2024-08-30 | 1.28 | 1.30 | 1.28 | 1.29 | 65.9M |
| 2024-08-29 | 1.30 | 1.30 | 1.28 | 1.28 | 31.8M |
| 2024-08-28 | 1.30 | 1.30 | 1.29 | 1.30 | 54.6M |
| 2024-08-27 | 1.31 | 1.31 | 1.30 | 1.31 | 39.4M |
| 2024-08-26 | 1.30 | 1.31 | 1.30 | 1.31 | 29.4M |
| 2024-08-23 | 1.30 | 1.31 | 1.30 | 1.31 | 25.7M |
| 2024-08-22 | 1.31 | 1.31 | 1.30 | 1.30 | 53.3M |
| 2024-08-21 | 1.32 | 1.32 | 1.30 | 1.31 | 35.8M |
| 2024-08-20 | 1.33 | 1.33 | 1.31 | 1.32 | 49.5M |
| 2024-08-19 | 1.32 | 1.33 | 1.32 | 1.33 | 96.4M |
| 2024-08-16 | 1.32 | 1.32 | 1.32 | 1.32 | 60.1M |
| 2024-08-15 | 1.31 | 1.32 | 1.31 | 1.32 | 43.7M |
| 2024-08-14 | 1.32 | 1.32 | 1.31 | 1.31 | 26.7M |
| 2024-08-13 | 1.32 | 1.32 | 1.31 | 1.32 | 42.3M |
| 2024-08-12 | 1.32 | 1.32 | 1.31 | 1.32 | 44.9M |
| 2024-08-09 | 1.32 | 1.33 | 1.32 | 1.32 | 37.4M |
| 2024-08-08 | 1.31 | 1.32 | 1.31 | 1.32 | 28.0M |
| 2024-08-07 | 1.31 | 1.32 | 1.31 | 1.31 | 21.1M |
| 2024-08-06 | 1.31 | 1.32 | 1.31 | 1.31 | 31.8M |
| 2024-08-05 | 1.32 | 1.33 | 1.31 | 1.31 | 49.3M |
| 2024-08-02 | 1.33 | 1.33 | 1.32 | 1.33 | 35.9M |
| 2024-08-01 | 1.33 | 1.33 | 1.33 | 1.33 | 29.6M |
| 2024-07-31 | 1.31 | 1.33 | 1.31 | 1.33 | 39.4M |
| 2024-07-30 | 1.32 | 1.32 | 1.31 | 1.31 | 25.9M |
| 2024-07-29 | 1.31 | 1.32 | 1.31 | 1.32 | 27.5M |
| 2024-07-26 | 1.31 | 1.32 | 1.31 | 1.31 | 35.6M |
| 2024-07-25 | 1.31 | 1.32 | 1.30 | 1.31 | 29.1M |
| 2024-07-24 | 1.31 | 1.32 | 1.31 | 1.31 | 37.9M |
| 2024-07-23 | 1.33 | 1.33 | 1.31 | 1.32 | 25.0M |
| 2024-07-22 | 1.34 | 1.34 | 1.32 | 1.33 | 43.4M |
| 2024-07-19 | 1.34 | 1.34 | 1.33 | 1.34 | 35.7M |
| 2024-07-18 | 1.34 | 1.35 | 1.33 | 1.34 | 27.7M |
| 2024-07-17 | 1.34 | 1.34 | 1.33 | 1.34 | 29.2M |
| 2024-07-16 | 1.34 | 1.34 | 1.33 | 1.34 | 34.5M |
| 2024-07-15 | 1.33 | 1.34 | 1.33 | 1.34 | 36.7M |
| 2024-07-12 | 1.33 | 1.34 | 1.33 | 1.34 | 51.1M |
| 2024-07-11 | 1.33 | 1.33 | 1.33 | 1.33 | 39.4M |
| 2024-07-10 | 1.34 | 1.34 | 1.32 | 1.32 | 82.5M |
| 2024-07-09 | 1.32 | 1.34 | 1.31 | 1.34 | 65.0M |
| 2024-07-08 | 1.33 | 1.33 | 1.32 | 1.32 | 40.6M |
| 2024-07-05 | 1.34 | 1.34 | 1.32 | 1.33 | 55.9M |
| 2024-07-04 | 1.35 | 1.35 | 1.33 | 1.34 | 55.0M |
| 2024-07-03 | 1.35 | 1.36 | 1.34 | 1.35 | 50.2M |
| 2024-07-02 | 1.35 | 1.35 | 1.35 | 1.35 | 53.2M |
| 2024-07-01 | 1.33 | 1.35 | 1.33 | 1.35 | 51.7M |
| 2024-06-28 | 1.32 | 1.34 | 1.32 | 1.33 | 55.8M |
| 2024-06-27 | 1.33 | 1.33 | 1.32 | 1.32 | 53.7M |
| 2024-06-26 | 1.32 | 1.33 | 1.31 | 1.33 | 51.2M |
| 2024-06-25 | 1.32 | 1.33 | 1.31 | 1.32 | 83.0M |
| 2024-06-24 | 1.33 | 1.33 | 1.31 | 1.31 | 79.6M |
| 2024-06-21 | 1.33 | 1.33 | 1.32 | 1.33 | 53.7M |
| 2024-06-20 | 1.34 | 1.34 | 1.32 | 1.33 | 47.5M |
| 2024-06-19 | 1.34 | 1.34 | 1.33 | 1.34 | 52.7M |
| 2024-06-18 | 1.34 | 1.34 | 1.33 | 1.34 | 51.4M |
| 2024-06-17 | 1.34 | 1.35 | 1.33 | 1.34 | 73.2M |
| 2024-06-14 | 1.34 | 1.35 | 1.33 | 1.35 | 62.8M |
| 2024-06-13 | 1.36 | 1.36 | 1.34 | 1.34 | 74.9M |
| 2024-06-12 | 1.35 | 1.36 | 1.35 | 1.36 | 49.7M |
| 2024-06-11 | 1.37 | 1.37 | 1.35 | 1.35 | 82.4M |
| 2024-06-07 | 1.36 | 1.38 | 1.36 | 1.37 | 65.4M |
| 2024-06-06 | 1.37 | 1.37 | 1.36 | 1.36 | 87.5M |
| 2024-06-05 | 1.38 | 1.38 | 1.37 | 1.37 | 62.2M |
| 2024-06-04 | 1.37 | 1.39 | 1.37 | 1.39 | 68.5M |
| 2024-06-03 | 1.39 | 1.39 | 1.37 | 1.37 | 84.1M |
| 2024-05-31 | 1.40 | 1.40 | 1.39 | 1.40 | 37.2M |
| 2024-05-30 | 1.40 | 1.41 | 1.39 | 1.40 | 70.1M |
| 2024-05-29 | 1.40 | 1.41 | 1.39 | 1.40 | 70.8M |
| 2024-05-28 | 1.41 | 1.41 | 1.40 | 1.40 | 51.2M |
| 2024-05-27 | 1.39 | 1.41 | 1.39 | 1.41 | 45.4M |
| 2024-05-24 | 1.39 | 1.41 | 1.39 | 1.40 | 80.1M |
| 2024-05-23 | 1.41 | 1.41 | 1.39 | 1.40 | 59.6M |
| 2024-05-22 | 1.41 | 1.42 | 1.41 | 1.41 | 123.4M |
| 2024-05-21 | 1.41 | 1.42 | 1.41 | 1.41 | 82.5M |
| 2024-05-20 | 1.41 | 1.42 | 1.41 | 1.42 | 57.5M |
| 2024-05-17 | 1.40 | 1.41 | 1.39 | 1.41 | 81.4M |
| 2024-05-16 | 1.39 | 1.40 | 1.39 | 1.40 | 48.6M |
| 2024-05-15 | 1.39 | 1.40 | 1.39 | 1.39 | 118.5M |
| 2024-05-14 | 1.40 | 1.41 | 1.40 | 1.40 | 46.5M |
| 2024-05-13 | 1.39 | 1.40 | 1.38 | 1.40 | 107.3M |
| 2024-05-10 | 1.39 | 1.40 | 1.39 | 1.40 | 249.2M |
| 2024-05-09 | 1.37 | 1.40 | 1.37 | 1.39 | 213.6M |
| 2024-05-08 | 1.38 | 1.39 | 1.38 | 1.38 | 74.1M |
| 2024-05-07 | 1.39 | 1.39 | 1.38 | 1.39 | 76.8M |
| 2024-05-06 | 1.38 | 1.39 | 1.37 | 1.39 | 91.2M |
| 2024-04-30 | 1.37 | 1.38 | 1.37 | 1.37 | 61.6M |
| 2024-04-29 | 1.36 | 1.37 | 1.35 | 1.37 | 252.0M |
| 2024-04-26 | 1.37 | 1.37 | 1.35 | 1.37 | 82.2M |
| 2024-04-25 | 1.35 | 1.37 | 1.35 | 1.37 | 140.6M |
| 2024-04-24 | 1.35 | 1.36 | 1.35 | 1.36 | 56.6M |
| 2024-04-23 | 1.38 | 1.38 | 1.35 | 1.36 | 66.0M |
| 2024-04-22 | 1.40 | 1.40 | 1.37 | 1.38 | 65.8M |
| 2024-04-19 | 1.38 | 1.40 | 1.38 | 1.40 | 86.0M |
| 2024-04-18 | 1.39 | 1.40 | 1.38 | 1.38 | 59.2M |
| 2024-04-17 | 1.36 | 1.38 | 1.35 | 1.38 | 53.5M |
| 2024-04-16 | 1.37 | 1.38 | 1.35 | 1.36 | 63.6M |
| 2024-04-15 | 1.36 | 1.38 | 1.34 | 1.37 | 70.0M |
| 2024-04-12 | 1.36 | 1.36 | 1.35 | 1.35 | 56.5M |
| 2024-04-11 | 1.35 | 1.37 | 1.34 | 1.36 | 66.8M |
| 2024-04-10 | 1.35 | 1.36 | 1.34 | 1.35 | 60.4M |
| 2024-04-09 | 1.35 | 1.36 | 1.35 | 1.35 | 122.0M |
| 2024-04-08 | 1.35 | 1.36 | 1.35 | 1.35 | 63.2M |
| 2024-04-03 | 1.34 | 1.35 | 1.34 | 1.35 | 32.6M |
| 2024-04-02 | 1.34 | 1.35 | 1.33 | 1.34 | 109.2M |
| 2024-04-01 | 1.32 | 1.34 | 1.32 | 1.34 | 34.0M |
| 2024-03-29 | 1.31 | 1.32 | 1.31 | 1.32 | 36.7M |
| 2024-03-28 | 1.31 | 1.32 | 1.30 | 1.31 | 40.7M |
| 2024-03-27 | 1.31 | 1.32 | 1.28 | 1.31 | 52.9M |
| 2024-03-26 | 1.32 | 1.32 | 1.31 | 1.32 | 36.3M |
| 2024-03-25 | 1.32 | 1.33 | 1.31 | 1.32 | 111.0M |
| 2024-03-22 | 1.33 | 1.33 | 1.31 | 1.32 | 44.1M |
| 2024-03-21 | 1.33 | 1.33 | 1.32 | 1.33 | 127.8M |
| 2024-03-20 | 1.32 | 1.33 | 1.32 | 1.33 | 30.6M |
| 2024-03-19 | 1.33 | 1.34 | 1.33 | 1.33 | 31.0M |
| 2024-03-18 | 1.33 | 1.33 | 1.32 | 1.33 | 175.0M |
| 2024-03-15 | 1.32 | 1.33 | 1.32 | 1.33 | 50.7M |
| 2024-03-14 | 1.32 | 1.33 | 1.32 | 1.32 | 61.1M |
| 2024-03-13 | 1.33 | 1.33 | 1.31 | 1.32 | 95.7M |
| 2024-03-12 | 1.34 | 1.34 | 1.33 | 1.33 | 290.9M |
| 2024-03-11 | 1.34 | 1.35 | 1.33 | 1.34 | 114.6M |
| 2024-03-08 | 1.34 | 1.35 | 1.34 | 1.35 | 58.0M |
| 2024-03-07 | 1.34 | 1.35 | 1.34 | 1.34 | 52.2M |
| 2024-03-06 | 1.34 | 1.35 | 1.34 | 1.34 | 83.5M |
| 2024-03-05 | 1.33 | 1.34 | 1.33 | 1.34 | 48.2M |
| 2024-03-04 | 1.34 | 1.34 | 1.33 | 1.33 | 77.6M |
| 2024-03-01 | 1.34 | 1.34 | 1.33 | 1.34 | 216.6M |
| 2024-02-29 | 1.32 | 1.34 | 1.32 | 1.34 | 58.9M |
| 2024-02-28 | 1.33 | 1.34 | 1.32 | 1.32 | 134.5M |
| 2024-02-27 | 1.32 | 1.33 | 1.32 | 1.33 | 66.3M |
| 2024-02-26 | 1.34 | 1.34 | 1.32 | 1.32 | 163.0M |
| 2024-02-23 | 1.34 | 1.35 | 1.34 | 1.34 | 120.0M |
| 2024-02-22 | 1.34 | 1.35 | 1.33 | 1.35 | 219.4M |
| 2024-02-21 | 1.33 | 1.36 | 1.33 | 1.34 | 122.1M |
| 2024-02-20 | 1.33 | 1.34 | 1.32 | 1.34 | 198.1M |
| 2024-02-19 | 1.32 | 1.33 | 1.31 | 1.33 | 172.4M |
| 2024-02-08 | 1.30 | 1.33 | 1.30 | 1.32 | 124.4M |
| 2024-02-07 | 1.28 | 1.30 | 1.27 | 1.30 | 111.0M |
| 2024-02-06 | 1.23 | 1.29 | 1.22 | 1.28 | 146.5M |
| 2024-02-05 | 1.24 | 1.25 | 1.20 | 1.23 | 234.9M |
| 2024-02-02 | 1.26 | 1.28 | 1.22 | 1.25 | 434.0M |
| 2024-02-01 | 1.27 | 1.28 | 1.26 | 1.26 | 87.3M |
| 2024-01-31 | 1.28 | 1.29 | 1.27 | 1.28 | 87.1M |
| 2024-01-30 | 1.30 | 1.31 | 1.28 | 1.29 | 83.3M |
| 2024-01-29 | 1.31 | 1.32 | 1.30 | 1.30 | 357.8M |
| 2024-01-26 | 1.30 | 1.31 | 1.29 | 1.31 | 216.0M |
| 2024-01-25 | 1.26 | 1.30 | 1.26 | 1.30 | 206.2M |
| 2024-01-24 | 1.23 | 1.26 | 1.23 | 1.26 | 79.7M |
| 2024-01-23 | 1.22 | 1.24 | 1.21 | 1.24 | 91.9M |
| 2024-01-22 | 1.27 | 1.27 | 1.22 | 1.23 | 68.2M |
| 2024-01-19 | 1.27 | 1.27 | 1.26 | 1.26 | 63.8M |
| 2024-01-18 | 1.28 | 1.28 | 1.24 | 1.27 | 106.8M |
| 2024-01-17 | 1.30 | 1.30 | 1.28 | 1.28 | 82.8M |
| 2024-01-16 | 1.30 | 1.30 | 1.29 | 1.30 | 182.1M |
| 2024-01-15 | 1.29 | 1.30 | 1.29 | 1.29 | 100.7M |
| 2024-01-12 | 1.29 | 1.30 | 1.28 | 1.29 | 83.7M |
| 2024-01-11 | 1.28 | 1.29 | 1.28 | 1.29 | 135.0M |
| 2024-01-10 | 1.29 | 1.29 | 1.29 | 1.29 | 55.7M |
| 2024-01-09 | 1.28 | 1.30 | 1.28 | 1.29 | 69.3M |
| 2024-01-08 | 1.30 | 1.30 | 1.28 | 1.28 | 56.6M |
| 2024-01-05 | 1.30 | 1.32 | 1.30 | 1.30 | 315.0M |
| 2024-01-04 | 1.30 | 1.30 | 1.29 | 1.30 | 81.1M |
| 2024-01-03 | 1.28 | 1.30 | 1.28 | 1.30 | 343.9M |
| 2024-01-02 | 1.28 | 1.29 | 1.27 | 1.29 | 41.8M |