0.98
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:00 | 1.04 | 1.04 | 1.04 | 1.04 | 1.5K |
| 10:05 | 1.04 | 1.04 | 1.04 | 1.04 | 0.2K |
| 10:25 | 1.03 | 1.03 | 1.03 | 1.03 | 9.0K |
| 10:35 | 1.03 | 1.03 | 1.02 | 1.03 | 13.1K |
| 10:40 | 1.03 | 1.03 | 1.03 | 1.03 | 5.0K |
| 10:50 | 1.03 | 1.03 | 1.03 | 1.03 | 1.0K |
| 10:55 | 1.03 | 1.03 | 1.03 | 1.03 | 1.0K |
| 11:00 | 1.02 | 1.02 | 1.02 | 1.02 | 216.6K |
| 11:05 | 1.01 | 1.02 | 1.01 | 1.02 | 114.6K |
| 11:10 | 1.02 | 1.02 | 1.02 | 1.02 | 79.2K |
| 11:15 | 1.02 | 1.02 | 1.01 | 1.01 | 611.4K |
| 11:20 | 1.01 | 1.02 | 1.01 | 1.02 | 74.3K |
| 11:25 | 1.03 | 1.03 | 1.00 | 1.00 | 301.2K |
| 11:30 | 1.00 | 1.01 | 1.00 | 1.01 | 35.3K |
| 11:35 | 1.01 | 1.01 | 1.01 | 1.01 | 3.0K |
| 11:40 | 1.01 | 1.01 | 1.01 | 1.01 | 5.8K |
| 11:45 | 1.01 | 1.01 | 1.01 | 1.01 | 36.6K |
| 11:50 | 1.00 | 1.00 | 1.00 | 1.00 | 0.1K |
| 11:55 | 1.00 | 1.00 | 1.00 | 1.00 | 155.0K |
| 12:00 | 1.01 | 1.01 | 1.00 | 1.00 | 141.0K |
| 12:05 | 1.00 | 1.00 | 0.99 | 0.99 | 26.1K |
| 12:10 | 1.00 | 1.00 | 1.00 | 1.00 | 8.6K |
| 12:15 | 1.00 | 1.01 | 1.00 | 1.00 | 65.8K |
| 12:20 | 1.00 | 1.00 | 0.99 | 0.99 | 23.9K |
| 12:25 | 0.99 | 0.99 | 0.99 | 0.99 | 39.7K |
| 13:55 | 1.00 | 1.00 | 1.00 | 1.00 | 10.0K |
| 14:00 | 1.00 | 1.00 | 1.00 | 1.00 | 15.0K |
| 14:05 | 1.00 | 1.00 | 1.00 | 1.00 | 13.1K |
| 14:10 | 1.00 | 1.00 | 1.00 | 1.00 | 62.5K |
| 14:15 | 0.99 | 1.00 | 0.99 | 1.00 | 12.1K |
| 14:20 | 1.00 | 1.01 | 1.00 | 1.01 | 102.4K |
| 14:30 | 1.00 | 1.01 | 1.00 | 1.01 | 10.1K |
| 14:50 | 1.00 | 1.00 | 1.00 | 1.00 | 1.0K |
| 14:55 | 1.00 | 1.00 | 1.00 | 1.00 | 201.4K |
| 15:00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.0K |
| 15:05 | 1.00 | 1.00 | 1.00 | 1.00 | 30.0K |
| 15:10 | 1.00 | 1.00 | 1.00 | 1.00 | 51.0K |
| 15:15 | 1.00 | 1.00 | 1.00 | 1.00 | 2.0K |
| 15:20 | 1.00 | 1.00 | 1.00 | 1.00 | 1.2K |
| 15:25 | 0.99 | 0.99 | 0.99 | 0.99 | 135.7K |
| 15:30 | 0.99 | 0.99 | 0.99 | 0.99 | 3.8K |
| 15:35 | 0.99 | 0.99 | 0.99 | 0.99 | 10.0K |
| 15:40 | 0.99 | 0.99 | 0.99 | 0.99 | 30.0K |
| 15:50 | 1.00 | 1.00 | 1.00 | 1.00 | 3.0K |
| 15:55 | 1.00 | 1.00 | 1.00 | 1.00 | 1.1K |
| 16:00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.5K |
| 16:05 | 0.99 | 1.00 | 0.99 | 1.00 | 76.0K |
| 16:10 | 0.99 | 0.99 | 0.99 | 0.99 | 183.5K |
| 16:15 | 0.99 | 0.99 | 0.99 | 0.99 | 5.2K |
| 16:20 | 0.99 | 0.99 | 0.99 | 0.99 | 5.0K |
| 16:25 | 1.00 | 1.00 | 0.99 | 0.99 | 25.2K |
| 16:35 | 0.98 | 0.98 | 0.98 | 0.98 | 126.0K |
| 17:45 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 0.99 | 1.00 | 0.97 | 0.98 | 1.0M |
| 2025-10-01 | 0.98 | 1.01 | 0.97 | 0.97 | 1.9M |
| 2025-09-30 | 1.00 | 1.02 | 0.98 | 0.98 | 2.3M |
| 2025-09-29 | 1.03 | 1.03 | 0.99 | 0.99 | 1.2M |
| 2025-09-26 | 1.01 | 1.02 | 1.00 | 1.00 | 1.3M |
| 2025-09-25 | 0.99 | 1.02 | 0.99 | 1.01 | 1.5M |
| 2025-09-24 | 0.98 | 1.00 | 0.96 | 0.98 | 1.0M |
| 2025-09-23 | 1.04 | 1.04 | 0.98 | 0.98 | 3.1M |
| 2025-09-22 | 1.04 | 1.06 | 1.02 | 1.03 | 1.2M |
| 2025-09-19 | 1.03 | 1.06 | 1.03 | 1.04 | 1.2M |
| 2025-09-18 | 1.06 | 1.06 | 1.03 | 1.03 | 2.3M |
| 2025-09-17 | 1.08 | 1.10 | 1.05 | 1.06 | 3.5M |
| 2025-09-16 | 1.15 | 1.15 | 1.08 | 1.08 | 16.4M |
| 2025-09-15 | 1.04 | 1.10 | 1.02 | 1.10 | 8.1M |
| 2025-09-12 | 1.09 | 1.11 | 1.04 | 1.04 | 14.3M |
| 2025-09-11 | 0.99 | 1.08 | 0.98 | 1.08 | 19.4M |
| 2025-09-10 | 0.98 | 1.01 | 0.97 | 0.98 | 1.9M |
| 2025-09-09 | 0.99 | 1.01 | 0.97 | 0.97 | 1.4M |
| 2025-09-08 | 0.97 | 1.02 | 0.97 | 0.98 | 1.8M |
| 2025-09-05 | 0.97 | 0.99 | 0.96 | 0.98 | 1.5M |
| 2025-09-04 | 0.97 | 0.99 | 0.95 | 0.96 | 1.0M |
| 2025-09-03 | 0.96 | 1.00 | 0.95 | 0.95 | 1.3M |
| 2025-09-02 | 0.95 | 0.97 | 0.95 | 0.95 | 0.4M |
| 2025-09-01 | 0.95 | 0.97 | 0.95 | 0.95 | 0.3M |
| 2025-08-29 | 0.98 | 0.99 | 0.96 | 0.96 | 0.4M |
| 2025-08-28 | 0.98 | 0.98 | 0.92 | 0.96 | 1.1M |
| 2025-08-27 | 0.99 | 1.01 | 0.97 | 0.97 | 0.5M |
| 2025-08-26 | 0.99 | 1.03 | 0.99 | 0.99 | 2.2M |
| 2025-08-25 | 0.99 | 1.03 | 0.98 | 0.99 | 3.1M |
| 2025-08-22 | 0.98 | 1.04 | 0.97 | 0.98 | 3.1M |
| 2025-08-21 | 0.99 | 0.99 | 0.97 | 0.97 | 0.5M |
| 2025-08-20 | 0.98 | 0.99 | 0.97 | 0.99 | 0.6M |
| 2025-08-19 | 0.97 | 0.99 | 0.97 | 0.98 | 0.3M |
| 2025-08-18 | 0.99 | 1.01 | 0.98 | 0.98 | 1.1M |
| 2025-08-15 | 0.98 | 1.01 | 0.98 | 0.99 | 3.6M |
| 2025-08-14 | 1.01 | 1.01 | 0.97 | 0.97 | 2.6M |
| 2025-08-13 | 1.03 | 1.03 | 1.00 | 1.00 | 1.0M |
| 2025-08-08 | 1.03 | 1.05 | 1.03 | 1.03 | 0.7M |
| 2025-08-07 | 1.05 | 1.08 | 1.03 | 1.03 | 3.8M |
| 2025-08-06 | 1.03 | 1.07 | 1.03 | 1.04 | 2.4M |
| 2025-08-05 | 1.01 | 1.05 | 1.00 | 1.03 | 2.2M |
| 2025-08-04 | 1.01 | 1.01 | 0.98 | 1.00 | 1.5M |
| 2025-08-01 | 1.08 | 1.09 | 1.01 | 1.01 | 5.3M |
| 2025-07-31 | 1.07 | 1.10 | 1.05 | 1.08 | 4.6M |
| 2025-07-30 | 1.05 | 1.08 | 1.05 | 1.06 | 3.8M |
| 2025-07-29 | 1.07 | 1.08 | 1.05 | 1.05 | 6.4M |
| 2025-07-25 | 1.01 | 1.05 | 0.98 | 1.05 | 4.7M |
| 2025-07-24 | 1.04 | 1.05 | 1.00 | 1.02 | 3.2M |
| 2025-07-23 | 1.03 | 1.09 | 1.03 | 1.04 | 8.8M |
| 2025-07-22 | 1.05 | 1.17 | 1.02 | 1.02 | 42.2M |
| 2025-07-21 | 1.01 | 1.05 | 1.01 | 1.03 | 5.2M |
| 2025-07-18 | 1.03 | 1.03 | 0.98 | 1.00 | 5.8M |
| 2025-07-17 | 1.05 | 1.07 | 1.01 | 1.02 | 11.4M |
| 2025-07-16 | 0.97 | 1.09 | 0.95 | 1.05 | 26.5M |
| 2025-07-15 | 0.96 | 0.98 | 0.95 | 0.97 | 3.0M |
| 2025-07-14 | 0.95 | 0.99 | 0.94 | 0.95 | 5.8M |
| 2025-07-11 | 0.98 | 0.98 | 0.94 | 0.94 | 4.4M |
| 2025-07-09 | 0.96 | 0.98 | 0.93 | 0.96 | 8.1M |
| 2025-07-08 | 0.92 | 0.99 | 0.91 | 0.95 | 10.0M |
| 2025-07-07 | 0.92 | 0.93 | 0.90 | 0.93 | 1.6M |
| 2025-07-04 | 0.95 | 0.95 | 0.91 | 0.91 | 3.3M |
| 2025-07-03 | 0.94 | 0.98 | 0.93 | 0.94 | 14.0M |
| 2025-07-02 | 0.89 | 0.93 | 0.87 | 0.92 | 14.3M |
| 2025-07-01 | 0.80 | 0.94 | 0.79 | 0.89 | 18.6M |
| 2025-06-30 | 0.82 | 0.83 | 0.81 | 0.81 | 1.3M |
| 2025-06-27 | 0.82 | 0.84 | 0.80 | 0.81 | 2.5M |
| 2025-06-26 | 0.83 | 0.88 | 0.79 | 0.81 | 6.6M |
| 2025-06-25 | 0.84 | 0.86 | 0.80 | 0.83 | 2.3M |
| 2025-06-24 | 0.81 | 0.87 | 0.81 | 0.83 | 2.7M |
| 2025-06-23 | 0.83 | 0.85 | 0.80 | 0.80 | 1.6M |
| 2025-06-20 | 0.88 | 0.90 | 0.85 | 0.85 | 1.4M |
| 2025-06-19 | 0.90 | 0.90 | 0.86 | 0.86 | 2.1M |
| 2025-06-18 | 0.95 | 1.01 | 0.91 | 0.91 | 6.0M |
| 2025-06-17 | 0.88 | 0.98 | 0.88 | 0.94 | 5.0M |
| 2025-06-16 | 0.93 | 0.94 | 0.86 | 0.89 | 1.9M |
| 2025-06-13 | 1.01 | 1.01 | 0.93 | 0.94 | 4.2M |
| 2025-06-12 | 1.06 | 1.06 | 1.01 | 1.01 | 4.9M |
| 2025-06-11 | 1.06 | 1.09 | 1.05 | 1.05 | 6.1M |
| 2025-06-10 | 1.03 | 1.14 | 1.02 | 1.05 | 36.2M |
| 2025-06-09 | 0.91 | 1.09 | 0.91 | 1.03 | 34.9M |
| 2025-06-06 | 0.85 | 0.93 | 0.84 | 0.91 | 9.8M |
| 2025-06-05 | 0.81 | 0.88 | 0.80 | 0.85 | 2.9M |
| 2025-06-04 | 0.82 | 0.83 | 0.79 | 0.80 | 0.5M |
| 2025-05-30 | 0.79 | 0.87 | 0.78 | 0.82 | 5.5M |
| 2025-05-29 | 0.81 | 0.83 | 0.78 | 0.79 | 1.2M |
| 2025-05-28 | 0.83 | 0.84 | 0.81 | 0.81 | 0.4M |
| 2025-05-27 | 0.85 | 0.86 | 0.82 | 0.82 | 0.2M |
| 2025-05-26 | 0.83 | 0.85 | 0.81 | 0.84 | 0.3M |
| 2025-05-23 | 0.85 | 0.86 | 0.83 | 0.83 | 0.0M |
| 2025-05-22 | 0.86 | 0.87 | 0.82 | 0.84 | 1.0M |
| 2025-05-21 | 0.88 | 0.88 | 0.86 | 0.87 | 0.5M |
| 2025-05-20 | 0.87 | 0.89 | 0.84 | 0.87 | 1.0M |
| 2025-05-19 | 0.89 | 0.89 | 0.87 | 0.88 | 0.3M |
| 2025-05-16 | 0.92 | 0.92 | 0.88 | 0.88 | 0.7M |
| 2025-05-15 | 0.93 | 0.93 | 0.90 | 0.91 | 0.5M |
| 2025-05-14 | 0.94 | 0.95 | 0.89 | 0.93 | 1.5M |
| 2025-05-13 | 1.00 | 1.01 | 0.97 | 0.98 | 1.2M |
| 2025-05-09 | 1.01 | 1.02 | 0.99 | 0.99 | 0.8M |
| 2025-05-08 | 1.02 | 1.03 | 1.01 | 1.01 | 0.3M |
| 2025-05-07 | 1.01 | 1.03 | 1.01 | 1.01 | 0.3M |
| 2025-05-06 | 1.03 | 1.03 | 1.01 | 1.01 | 1.2M |
| 2025-05-02 | 1.03 | 1.08 | 1.03 | 1.03 | 0.9M |
| 2025-04-30 | 1.02 | 1.02 | 1.01 | 1.01 | 0.2M |
| 2025-04-29 | 1.03 | 1.03 | 1.00 | 1.01 | 0.5M |
| 2025-04-28 | 1.02 | 1.07 | 1.02 | 1.02 | 0.9M |
| 2025-04-25 | 1.01 | 1.05 | 1.01 | 1.01 | 0.3M |
| 2025-04-24 | 1.02 | 1.02 | 0.99 | 1.01 | 0.2M |
| 2025-04-23 | 1.01 | 1.04 | 1.01 | 1.02 | 0.4M |
| 2025-04-22 | 1.01 | 1.03 | 0.99 | 1.01 | 0.4M |
| 2025-04-21 | 1.03 | 1.08 | 0.98 | 1.01 | 3.1M |
| 2025-04-18 | 0.90 | 1.03 | 0.88 | 1.01 | 5.1M |
| 2025-04-17 | 0.89 | 0.90 | 0.89 | 0.89 | 0.1M |
| 2025-04-16 | 0.88 | 0.91 | 0.88 | 0.88 | 0.7M |
| 2025-04-11 | 0.90 | 0.90 | 0.87 | 0.89 | 0.3M |
| 2025-04-10 | 0.92 | 0.92 | 0.87 | 0.89 | 0.8M |
| 2025-04-09 | 0.82 | 0.87 | 0.80 | 0.87 | 0.8M |
| 2025-04-08 | 0.89 | 0.89 | 0.82 | 0.84 | 1.6M |
| 2025-04-04 | 1.03 | 1.03 | 0.89 | 0.90 | 4.6M |
| 2025-04-03 | 1.05 | 1.05 | 1.01 | 1.03 | 2.6M |
| 2025-04-02 | 1.07 | 1.08 | 1.05 | 1.05 | 0.3M |
| 2025-04-01 | 1.07 | 1.08 | 1.05 | 1.06 | 0.6M |
| 2025-03-31 | 1.07 | 1.08 | 1.05 | 1.07 | 0.8M |
| 2025-03-28 | 1.12 | 1.12 | 1.09 | 1.09 | 0.3M |
| 2025-03-27 | 1.14 | 1.14 | 1.10 | 1.11 | 0.4M |
| 2025-03-26 | 1.09 | 1.16 | 1.08 | 1.14 | 1.9M |
| 2025-03-25 | 1.11 | 1.11 | 1.07 | 1.09 | 0.9M |
| 2025-03-24 | 1.13 | 1.13 | 1.10 | 1.10 | 0.6M |
| 2025-03-21 | 1.13 | 1.15 | 1.12 | 1.14 | 0.4M |
| 2025-03-20 | 1.16 | 1.17 | 1.13 | 1.13 | 0.5M |
| 2025-03-19 | 1.12 | 1.17 | 1.12 | 1.15 | 0.9M |
| 2025-03-18 | 1.15 | 1.15 | 1.11 | 1.12 | 0.3M |
| 2025-03-17 | 1.15 | 1.15 | 1.13 | 1.13 | 0.3M |
| 2025-03-14 | 1.12 | 1.15 | 1.11 | 1.14 | 0.4M |
| 2025-03-13 | 1.14 | 1.14 | 1.11 | 1.11 | 0.5M |
| 2025-03-12 | 1.17 | 1.21 | 1.14 | 1.15 | 5.6M |
| 2025-03-11 | 1.10 | 1.18 | 1.09 | 1.17 | 2.1M |
| 2025-03-10 | 1.14 | 1.14 | 1.08 | 1.10 | 1.2M |
| 2025-03-07 | 1.11 | 1.13 | 1.11 | 1.13 | 0.6M |
| 2025-03-06 | 1.14 | 1.15 | 1.10 | 1.11 | 1.3M |
| 2025-03-05 | 1.10 | 1.15 | 1.10 | 1.14 | 1.0M |
| 2025-03-04 | 1.11 | 1.13 | 1.09 | 1.10 | 0.7M |
| 2025-03-03 | 1.14 | 1.18 | 1.11 | 1.12 | 1.3M |
| 2025-02-28 | 1.13 | 1.15 | 1.10 | 1.14 | 1.7M |
| 2025-02-27 | 1.12 | 1.17 | 1.12 | 1.13 | 1.9M |
| 2025-02-26 | 1.09 | 1.11 | 1.07 | 1.11 | 1.2M |
| 2025-02-25 | 1.15 | 1.15 | 1.06 | 1.07 | 1.2M |
| 2025-02-24 | 1.16 | 1.16 | 1.11 | 1.14 | 0.8M |
| 2025-02-21 | 1.16 | 1.17 | 1.14 | 1.15 | 1.1M |
| 2025-02-20 | 1.21 | 1.23 | 1.15 | 1.15 | 3.9M |
| 2025-02-19 | 1.16 | 1.24 | 1.16 | 1.22 | 4.6M |
| 2025-02-18 | 1.11 | 1.17 | 1.11 | 1.15 | 2.6M |
| 2025-02-17 | 1.06 | 1.13 | 1.05 | 1.11 | 4.8M |
| 2025-02-14 | 1.11 | 1.11 | 1.04 | 1.09 | 3.8M |
| 2025-02-13 | 1.19 | 1.19 | 1.09 | 1.10 | 4.3M |
| 2025-02-11 | 1.14 | 1.22 | 1.13 | 1.19 | 3.9M |
| 2025-02-10 | 1.20 | 1.20 | 1.14 | 1.14 | 1.2M |
| 2025-02-07 | 1.22 | 1.22 | 1.13 | 1.19 | 5.3M |
| 2025-02-06 | 1.34 | 1.34 | 1.22 | 1.22 | 4.8M |
| 2025-02-05 | 1.39 | 1.39 | 1.32 | 1.33 | 2.0M |
| 2025-02-04 | 1.43 | 1.44 | 1.38 | 1.38 | 1.8M |
| 2025-02-03 | 1.42 | 1.42 | 1.34 | 1.40 | 2.2M |
| 2025-01-31 | 1.47 | 1.48 | 1.42 | 1.44 | 2.5M |
| 2025-01-30 | 1.50 | 1.51 | 1.46 | 1.46 | 2.9M |
| 2025-01-29 | 1.55 | 1.55 | 1.50 | 1.50 | 3.4M |
| 2025-01-28 | 1.54 | 1.56 | 1.52 | 1.54 | 3.3M |
| 2025-01-27 | 1.58 | 1.60 | 1.53 | 1.53 | 4.2M |
| 2025-01-24 | 1.57 | 1.61 | 1.56 | 1.59 | 8.9M |
| 2025-01-23 | 1.67 | 1.68 | 1.57 | 1.57 | 19.6M |
| 2025-01-22 | 1.52 | 1.62 | 1.50 | 1.62 | 16.7M |
| 2025-01-21 | 1.45 | 1.51 | 1.45 | 1.51 | 9.1M |
| 2025-01-20 | 1.47 | 1.48 | 1.43 | 1.44 | 3.5M |
| 2025-01-17 | 1.53 | 1.53 | 1.44 | 1.45 | 6.4M |
| 2025-01-16 | 1.59 | 1.62 | 1.54 | 1.54 | 6.5M |
| 2025-01-15 | 1.54 | 1.60 | 1.54 | 1.58 | 7.0M |
| 2025-01-14 | 1.64 | 1.68 | 1.52 | 1.55 | 15.8M |
| 2025-01-13 | 1.63 | 1.63 | 1.58 | 1.61 | 8.5M |
| 2025-01-10 | 1.64 | 1.68 | 1.61 | 1.65 | 12.1M |
| 2025-01-09 | 1.80 | 1.80 | 1.64 | 1.64 | 19.3M |
| 2025-01-08 | 1.84 | 1.85 | 1.79 | 1.80 | 14.8M |
| 2025-01-07 | 1.86 | 1.95 | 1.82 | 1.85 | 76.1M |
| 2025-01-06 | 1.76 | 1.83 | 1.76 | 1.81 | 23.1M |
| 2025-01-03 | 1.79 | 1.87 | 1.78 | 1.78 | 54.0M |
| 2025-01-02 | 1.65 | 1.79 | 1.62 | 1.75 | 90.1M |