1.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.20 | 1.21 | 1.20 | 1.20 | 116.0K |
| 09:40 | 1.19 | 1.19 | 1.19 | 1.19 | 3.5K |
| 09:45 | 1.20 | 1.20 | 1.19 | 1.20 | 18.5K |
| 09:50 | 1.19 | 1.19 | 1.19 | 1.19 | 182.0K |
| 10:05 | 1.21 | 1.21 | 1.20 | 1.21 | 1,208.0K |
| 10:30 | 1.20 | 1.20 | 1.20 | 1.20 | 102.5K |
| 10:35 | 1.21 | 1.21 | 1.20 | 1.20 | 52.5K |
| 10:40 | 1.21 | 1.21 | 1.20 | 1.20 | 246.5K |
| 10:50 | 1.21 | 1.21 | 1.20 | 1.20 | 34.0K |
| 10:55 | 1.19 | 1.19 | 1.19 | 1.19 | 69.5K |
| 11:00 | 1.20 | 1.20 | 1.20 | 1.20 | 23.5K |
| 11:10 | 1.19 | 1.20 | 1.19 | 1.20 | 49.0K |
| 11:15 | 1.19 | 1.20 | 1.19 | 1.20 | 13.5K |
| 11:20 | 1.19 | 1.19 | 1.19 | 1.19 | 68.0K |
| 11:25 | 1.20 | 1.20 | 1.20 | 1.20 | 6.0K |
| 11:30 | 1.19 | 1.19 | 1.19 | 1.19 | 108.0K |
| 11:40 | 1.20 | 1.20 | 1.20 | 1.20 | 45.5K |
| 11:45 | 1.19 | 1.20 | 1.19 | 1.20 | 8.5K |
| 11:50 | 1.19 | 1.20 | 1.19 | 1.20 | 25.0K |
| 13:05 | 1.19 | 1.19 | 1.19 | 1.19 | 19.5K |
| 13:10 | 1.20 | 1.20 | 1.19 | 1.19 | 47.0K |
| 13:15 | 1.20 | 1.20 | 1.19 | 1.19 | 41.5K |
| 13:20 | 1.20 | 1.20 | 1.19 | 1.19 | 5.5K |
| 13:25 | 1.20 | 1.20 | 1.19 | 1.19 | 17.5K |
| 13:30 | 1.20 | 1.20 | 1.20 | 1.20 | 67.5K |
| 13:45 | 1.19 | 1.20 | 1.19 | 1.20 | 15.5K |
| 13:55 | 1.19 | 1.20 | 1.19 | 1.20 | 12.0K |
| 14:00 | 1.19 | 1.20 | 1.19 | 1.20 | 51.0K |
| 14:05 | 1.19 | 1.19 | 1.19 | 1.19 | 2.5K |
| 14:10 | 1.20 | 1.20 | 1.20 | 1.20 | 6.5K |
| 14:15 | 1.19 | 1.20 | 1.19 | 1.20 | 18.5K |
| 14:20 | 1.19 | 1.20 | 1.19 | 1.20 | 36.0K |
| 14:25 | 1.19 | 1.20 | 1.19 | 1.19 | 19.0K |
| 14:30 | 1.20 | 1.20 | 1.20 | 1.20 | 5.0K |
| 14:35 | 1.19 | 1.20 | 1.19 | 1.20 | 57.0K |
| 14:55 | 1.19 | 1.19 | 1.19 | 1.19 | 319.5K |
| 15:00 | 1.20 | 1.20 | 1.20 | 1.20 | 10.0K |
| 15:05 | 1.19 | 1.19 | 1.19 | 1.19 | 258.5K |
| 15:10 | 1.18 | 1.18 | 1.18 | 1.18 | 7.5K |
| 15:15 | 1.19 | 1.19 | 1.18 | 1.18 | 23.5K |
| 15:20 | 1.19 | 1.19 | 1.18 | 1.18 | 234.0K |
| 15:25 | 1.19 | 1.19 | 1.19 | 1.19 | 171.5K |
| 15:30 | 1.18 | 1.19 | 1.18 | 1.19 | 15.5K |
| 15:35 | 1.20 | 1.20 | 1.20 | 1.20 | 58.0K |
| 15:40 | 1.19 | 1.20 | 1.19 | 1.20 | 64.5K |
| 15:45 | 1.19 | 1.20 | 1.19 | 1.19 | 49.0K |
| 15:50 | 1.20 | 1.20 | 1.18 | 1.19 | 51.0K |
| 15:55 | 1.20 | 1.20 | 1.18 | 1.19 | 97.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.19 | 1.20 | 1.16 | 1.17 | 3.8M |
| 2025-09-25 | 1.19 | 1.21 | 1.18 | 1.19 | 4.2M |
| 2025-09-24 | 1.19 | 1.21 | 1.18 | 1.19 | 1.9M |
| 2025-09-23 | 1.22 | 1.22 | 1.18 | 1.20 | 4.9M |
| 2025-09-22 | 1.22 | 1.23 | 1.19 | 1.22 | 3.9M |
| 2025-09-19 | 1.23 | 1.24 | 1.21 | 1.22 | 2.8M |
| 2025-09-18 | 1.27 | 1.27 | 1.21 | 1.23 | 9.6M |
| 2025-09-17 | 1.28 | 1.30 | 1.25 | 1.27 | 5.5M |
| 2025-09-16 | 1.22 | 1.28 | 1.21 | 1.27 | 10.0M |
| 2025-09-15 | 1.23 | 1.27 | 1.21 | 1.22 | 5.7M |
| 2025-09-12 | 1.26 | 1.29 | 1.22 | 1.23 | 11.0M |
| 2025-09-11 | 1.31 | 1.31 | 1.25 | 1.26 | 6.6M |
| 2025-09-10 | 1.33 | 1.33 | 1.28 | 1.29 | 8.0M |
| 2025-09-09 | 1.33 | 1.34 | 1.30 | 1.32 | 3.7M |
| 2025-09-08 | 1.36 | 1.39 | 1.32 | 1.33 | 5.3M |
| 2025-09-05 | 1.35 | 1.38 | 1.33 | 1.36 | 4.8M |
| 2025-09-04 | 1.38 | 1.39 | 1.35 | 1.36 | 5.6M |
| 2025-09-03 | 1.40 | 1.45 | 1.36 | 1.36 | 8.4M |
| 2025-09-02 | 1.47 | 1.50 | 1.39 | 1.41 | 10.0M |
| 2025-09-01 | 1.47 | 1.52 | 1.45 | 1.47 | 8.8M |
| 2025-08-29 | 1.59 | 1.59 | 1.47 | 1.47 | 7.2M |
| 2025-08-28 | 1.54 | 1.58 | 1.43 | 1.56 | 19.4M |
| 2025-08-27 | 1.60 | 1.64 | 1.50 | 1.51 | 12.5M |
| 2025-08-26 | 1.66 | 1.66 | 1.59 | 1.59 | 7.6M |
| 2025-08-25 | 1.61 | 1.66 | 1.61 | 1.65 | 9.6M |
| 2025-08-22 | 1.62 | 1.62 | 1.55 | 1.61 | 4.6M |
| 2025-08-21 | 1.67 | 1.67 | 1.58 | 1.59 | 4.8M |
| 2025-08-20 | 1.60 | 1.66 | 1.59 | 1.64 | 10.3M |
| 2025-08-19 | 1.65 | 1.68 | 1.60 | 1.63 | 5.0M |
| 2025-08-18 | 1.65 | 1.70 | 1.63 | 1.63 | 5.7M |
| 2025-08-15 | 1.60 | 1.68 | 1.60 | 1.67 | 7.2M |
| 2025-08-14 | 1.61 | 1.63 | 1.56 | 1.60 | 5.1M |
| 2025-08-13 | 1.55 | 1.61 | 1.54 | 1.59 | 9.4M |
| 2025-08-12 | 1.55 | 1.55 | 1.50 | 1.53 | 3.1M |
| 2025-08-11 | 1.49 | 1.56 | 1.49 | 1.55 | 5.7M |
| 2025-08-08 | 1.50 | 1.50 | 1.46 | 1.48 | 2.5M |
| 2025-08-07 | 1.49 | 1.51 | 1.46 | 1.49 | 2.5M |
| 2025-08-06 | 1.48 | 1.50 | 1.46 | 1.49 | 1.2M |
| 2025-08-05 | 1.46 | 1.50 | 1.45 | 1.48 | 1.3M |
| 2025-08-04 | 1.46 | 1.47 | 1.44 | 1.46 | 1.6M |
| 2025-08-01 | 1.54 | 1.56 | 1.47 | 1.48 | 4.1M |
| 2025-07-31 | 1.59 | 1.60 | 1.52 | 1.53 | 6.0M |
| 2025-07-30 | 1.49 | 1.59 | 1.44 | 1.57 | 12.6M |
| 2025-07-29 | 1.45 | 1.48 | 1.42 | 1.47 | 5.1M |
| 2025-07-28 | 1.48 | 1.48 | 1.42 | 1.45 | 4.9M |
| 2025-07-25 | 1.57 | 1.57 | 1.48 | 1.48 | 8.4M |
| 2025-07-24 | 1.53 | 1.59 | 1.53 | 1.57 | 4.0M |
| 2025-07-23 | 1.54 | 1.57 | 1.52 | 1.53 | 5.2M |
| 2025-07-22 | 1.55 | 1.58 | 1.51 | 1.54 | 7.0M |
| 2025-07-21 | 1.58 | 1.59 | 1.52 | 1.57 | 5.8M |
| 2025-07-18 | 1.57 | 1.62 | 1.57 | 1.60 | 6.1M |
| 2025-07-17 | 1.59 | 1.59 | 1.52 | 1.57 | 11.1M |
| 2025-07-16 | 1.65 | 1.65 | 1.59 | 1.60 | 6.8M |
| 2025-07-15 | 1.64 | 1.65 | 1.60 | 1.65 | 7.3M |
| 2025-07-14 | 1.68 | 1.69 | 1.62 | 1.64 | 6.4M |
| 2025-07-11 | 1.66 | 1.76 | 1.63 | 1.65 | 14.7M |
| 2025-07-10 | 1.59 | 1.72 | 1.58 | 1.70 | 32.2M |
| 2025-07-09 | 1.64 | 1.64 | 1.58 | 1.59 | 7.2M |
| 2025-07-08 | 1.62 | 1.74 | 1.55 | 1.62 | 32.3M |
| 2025-07-07 | 1.67 | 1.68 | 1.54 | 1.58 | 22.2M |
| 2025-07-04 | 1.51 | 1.61 | 1.45 | 1.52 | 13.8M |
| 2025-07-03 | 1.66 | 1.66 | 1.48 | 1.51 | 26.7M |
| 2025-07-02 | 1.26 | 1.81 | 1.26 | 1.68 | 105.9M |
| 2025-06-30 | 1.19 | 1.31 | 1.19 | 1.26 | 8.2M |
| 2025-06-27 | 1.21 | 1.23 | 1.20 | 1.20 | 2.2M |
| 2025-06-26 | 1.22 | 1.23 | 1.21 | 1.21 | 2.6M |
| 2025-06-25 | 1.22 | 1.24 | 1.19 | 1.23 | 8.7M |
| 2025-06-24 | 1.15 | 1.21 | 1.13 | 1.18 | 5.7M |
| 2025-06-23 | 1.14 | 1.15 | 1.12 | 1.15 | 1.2M |
| 2025-06-20 | 1.17 | 1.17 | 1.14 | 1.14 | 1.8M |
| 2025-06-19 | 1.22 | 1.22 | 1.15 | 1.16 | 2.6M |
| 2025-06-18 | 1.20 | 1.22 | 1.17 | 1.22 | 3.2M |
| 2025-06-17 | 1.24 | 1.26 | 1.18 | 1.21 | 3.2M |
| 2025-06-16 | 1.23 | 1.24 | 1.20 | 1.23 | 2.5M |
| 2025-06-13 | 1.24 | 1.25 | 1.18 | 1.22 | 6.2M |
| 2025-06-12 | 1.26 | 1.27 | 1.23 | 1.24 | 4.5M |
| 2025-06-11 | 1.27 | 1.31 | 1.27 | 1.28 | 3.0M |
| 2025-06-10 | 1.26 | 1.29 | 1.25 | 1.25 | 2.1M |
| 2025-06-09 | 1.28 | 1.30 | 1.25 | 1.26 | 4.2M |
| 2025-06-06 | 1.29 | 1.30 | 1.24 | 1.27 | 3.4M |
| 2025-06-05 | 1.34 | 1.35 | 1.27 | 1.29 | 8.4M |
| 2025-06-04 | 1.24 | 1.31 | 1.23 | 1.30 | 14.5M |
| 2025-06-03 | 1.25 | 1.26 | 1.21 | 1.23 | 3.8M |
| 2025-06-02 | 1.25 | 1.25 | 1.19 | 1.24 | 3.3M |
| 2025-05-30 | 1.24 | 1.28 | 1.20 | 1.24 | 8.3M |
| 2025-05-29 | 1.17 | 1.24 | 1.17 | 1.24 | 15.6M |
| 2025-05-28 | 1.16 | 1.16 | 1.13 | 1.16 | 1.7M |
| 2025-05-27 | 1.11 | 1.19 | 1.09 | 1.15 | 6.3M |
| 2025-05-26 | 1.14 | 1.14 | 1.10 | 1.10 | 1.6M |
| 2025-05-23 | 1.11 | 1.17 | 1.11 | 1.13 | 4.5M |
| 2025-05-22 | 1.14 | 1.14 | 1.11 | 1.11 | 1.7M |
| 2025-05-21 | 1.13 | 1.14 | 1.10 | 1.14 | 2.3M |
| 2025-05-20 | 1.12 | 1.12 | 1.05 | 1.12 | 2.3M |
| 2025-05-19 | 1.08 | 1.13 | 1.08 | 1.10 | 3.4M |
| 2025-05-16 | 1.09 | 1.11 | 1.07 | 1.09 | 4.2M |
| 2025-05-15 | 1.12 | 1.12 | 1.08 | 1.09 | 3.0M |
| 2025-05-14 | 1.11 | 1.13 | 1.10 | 1.12 | 2.5M |
| 2025-05-13 | 1.14 | 1.14 | 1.11 | 1.11 | 3.5M |
| 2025-05-12 | 1.11 | 1.17 | 1.11 | 1.14 | 6.3M |
| 2025-05-09 | 1.14 | 1.15 | 1.07 | 1.11 | 5.1M |
| 2025-05-08 | 1.18 | 1.21 | 1.12 | 1.12 | 9.6M |
| 2025-05-07 | 1.20 | 1.20 | 1.13 | 1.16 | 9.9M |
| 2025-05-06 | 1.25 | 1.26 | 1.16 | 1.17 | 19.0M |
| 2025-05-02 | 1.15 | 1.29 | 1.12 | 1.23 | 36.0M |
| 2025-04-30 | 1.08 | 1.15 | 1.04 | 1.13 | 13.6M |
| 2025-04-29 | 0.99 | 1.09 | 0.99 | 1.06 | 15.2M |
| 2025-04-28 | 1.00 | 1.00 | 0.96 | 0.98 | 3.0M |
| 2025-04-25 | 0.97 | 1.02 | 0.97 | 0.97 | 3.5M |
| 2025-04-24 | 1.01 | 1.01 | 0.96 | 0.97 | 3.4M |
| 2025-04-23 | 0.98 | 1.01 | 0.97 | 0.99 | 4.3M |
| 2025-04-22 | 0.98 | 0.99 | 0.95 | 0.95 | 4.3M |
| 2025-04-17 | 0.93 | 1.01 | 0.92 | 0.99 | 8.0M |
| 2025-04-16 | 0.96 | 0.97 | 0.92 | 0.93 | 3.5M |
| 2025-04-15 | 0.98 | 0.98 | 0.94 | 0.97 | 1.6M |
| 2025-04-14 | 0.94 | 0.98 | 0.94 | 0.98 | 3.4M |
| 2025-04-11 | 0.94 | 0.96 | 0.92 | 0.94 | 3.6M |
| 2025-04-10 | 0.99 | 0.99 | 0.95 | 0.95 | 3.6M |
| 2025-04-09 | 0.90 | 0.97 | 0.89 | 0.96 | 7.6M |
| 2025-04-08 | 0.94 | 0.98 | 0.91 | 0.94 | 6.5M |
| 2025-04-07 | 1.02 | 1.04 | 0.90 | 0.92 | 16.4M |
| 2025-04-03 | 1.09 | 1.11 | 1.06 | 1.10 | 3.8M |
| 2025-04-02 | 1.09 | 1.13 | 1.08 | 1.11 | 2.8M |
| 2025-04-01 | 1.06 | 1.12 | 1.06 | 1.10 | 4.6M |
| 2025-03-31 | 1.15 | 1.15 | 1.04 | 1.04 | 16.6M |
| 2025-03-28 | 1.16 | 1.17 | 1.14 | 1.17 | 4.6M |
| 2025-03-27 | 1.13 | 1.18 | 1.11 | 1.18 | 6.0M |
| 2025-03-26 | 1.14 | 1.15 | 1.12 | 1.13 | 1.8M |
| 2025-03-25 | 1.13 | 1.15 | 1.11 | 1.13 | 3.8M |
| 2025-03-24 | 1.17 | 1.17 | 1.12 | 1.16 | 7.4M |
| 2025-03-21 | 1.16 | 1.17 | 1.12 | 1.17 | 9.2M |
| 2025-03-20 | 1.22 | 1.22 | 1.15 | 1.17 | 12.7M |
| 2025-03-19 | 1.25 | 1.25 | 1.20 | 1.21 | 6.7M |
| 2025-03-18 | 1.25 | 1.26 | 1.20 | 1.25 | 25.5M |
| 2025-03-17 | 1.25 | 1.28 | 1.23 | 1.25 | 6.2M |
| 2025-03-14 | 1.25 | 1.26 | 1.22 | 1.24 | 9.9M |
| 2025-03-13 | 1.27 | 1.29 | 1.22 | 1.24 | 9.0M |
| 2025-03-12 | 1.32 | 1.33 | 1.24 | 1.26 | 21.8M |
| 2025-03-11 | 1.29 | 1.34 | 1.20 | 1.32 | 30.2M |
| 2025-03-10 | 1.50 | 1.50 | 1.22 | 1.30 | 88.7M |
| 2025-03-07 | 1.69 | 1.91 | 1.62 | 1.64 | 212.9M |
| 2025-03-06 | 1.62 | 1.87 | 1.58 | 1.73 | 276.3M |
| 2025-03-05 | 1.58 | 1.63 | 1.50 | 1.57 | 108.2M |
| 2025-03-04 | 1.71 | 1.74 | 1.52 | 1.56 | 144.6M |
| 2025-03-03 | 2.18 | 2.32 | 1.71 | 1.71 | 299.1M |
| 2025-02-28 | 2.29 | 2.60 | 1.95 | 2.10 | 490.3M |
| 2025-02-27 | 1.68 | 2.53 | 1.68 | 2.15 | 621.1M |
| 2025-02-26 | 1.36 | 1.92 | 1.36 | 1.77 | 222.2M |
| 2025-02-25 | 1.33 | 1.35 | 1.31 | 1.33 | 6.3M |
| 2025-02-24 | 1.36 | 1.37 | 1.31 | 1.35 | 8.9M |
| 2025-02-21 | 1.43 | 1.43 | 1.34 | 1.36 | 15.2M |
| 2025-02-20 | 1.35 | 1.43 | 1.31 | 1.39 | 29.7M |
| 2025-02-19 | 1.34 | 1.34 | 1.30 | 1.33 | 4.4M |
| 2025-02-18 | 1.36 | 1.36 | 1.29 | 1.32 | 14.5M |
| 2025-02-17 | 1.40 | 1.41 | 1.32 | 1.36 | 11.2M |
| 2025-02-14 | 1.34 | 1.39 | 1.33 | 1.37 | 14.5M |
| 2025-02-13 | 1.29 | 1.35 | 1.28 | 1.30 | 18.9M |
| 2025-02-12 | 1.26 | 1.30 | 1.25 | 1.29 | 10.0M |
| 2025-02-11 | 1.31 | 1.31 | 1.25 | 1.25 | 8.1M |
| 2025-02-10 | 1.29 | 1.33 | 1.28 | 1.32 | 12.1M |
| 2025-02-07 | 1.23 | 1.33 | 1.22 | 1.29 | 36.4M |
| 2025-02-06 | 1.23 | 1.25 | 1.20 | 1.22 | 16.3M |
| 2025-02-05 | 1.20 | 1.27 | 1.16 | 1.23 | 47.0M |
| 2025-02-04 | 1.18 | 1.23 | 1.17 | 1.21 | 4.6M |
| 2025-02-03 | 1.17 | 1.17 | 1.12 | 1.17 | 1.5M |
| 2025-01-28 | 1.17 | 1.17 | 1.15 | 1.17 | 1.2M |
| 2025-01-27 | 1.16 | 1.23 | 1.15 | 1.18 | 31.2M |
| 2025-01-24 | 1.14 | 1.16 | 1.11 | 1.15 | 4.8M |
| 2025-01-23 | 1.15 | 1.16 | 1.12 | 1.13 | 2.8M |
| 2025-01-22 | 1.14 | 1.15 | 1.12 | 1.13 | 4.6M |
| 2025-01-21 | 1.16 | 1.17 | 1.14 | 1.14 | 6.0M |
| 2025-01-20 | 1.17 | 1.21 | 1.15 | 1.15 | 7.0M |
| 2025-01-17 | 1.16 | 1.18 | 1.15 | 1.15 | 3.7M |
| 2025-01-16 | 1.17 | 1.21 | 1.16 | 1.18 | 6.1M |
| 2025-01-15 | 1.12 | 1.21 | 1.11 | 1.15 | 17.7M |
| 2025-01-14 | 1.11 | 1.14 | 1.10 | 1.12 | 5.3M |
| 2025-01-13 | 1.13 | 1.14 | 1.09 | 1.10 | 9.4M |
| 2025-01-10 | 1.24 | 1.24 | 1.07 | 1.13 | 52.8M |
| 2025-01-09 | 1.27 | 1.28 | 1.23 | 1.23 | 8.0M |
| 2025-01-08 | 1.29 | 1.31 | 1.25 | 1.26 | 31.6M |
| 2025-01-07 | 1.30 | 1.31 | 1.27 | 1.30 | 5.5M |
| 2025-01-06 | 1.34 | 1.38 | 1.28 | 1.30 | 18.3M |
| 2025-01-03 | 1.30 | 1.35 | 1.26 | 1.34 | 15.4M |
| 2025-01-02 | 1.37 | 1.39 | 1.30 | 1.30 | 8.7M |