1.47
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.43 | 1.45 | 1.43 | 1.45 | 382.4K |
| 09:35 | 1.45 | 1.46 | 1.44 | 1.46 | 386.7K |
| 09:40 | 1.46 | 1.46 | 1.45 | 1.45 | 512.8K |
| 09:45 | 1.45 | 1.46 | 1.45 | 1.46 | 610.5K |
| 09:50 | 1.45 | 1.46 | 1.45 | 1.45 | 1,336.8K |
| 09:55 | 1.45 | 1.45 | 1.45 | 1.45 | 24.2K |
| 10:00 | 1.45 | 1.45 | 1.45 | 1.45 | 28.9K |
| 10:05 | 1.45 | 1.45 | 1.45 | 1.45 | 40.0K |
| 10:10 | 1.45 | 1.45 | 1.45 | 1.45 | 440.8K |
| 10:15 | 1.45 | 1.46 | 1.45 | 1.46 | 529.1K |
| 10:20 | 1.46 | 1.46 | 1.45 | 1.46 | 172.9K |
| 10:25 | 1.46 | 1.46 | 1.46 | 1.46 | 196.2K |
| 10:30 | 1.46 | 1.46 | 1.46 | 1.46 | 232.1K |
| 10:35 | 1.46 | 1.46 | 1.46 | 1.46 | 210.8K |
| 10:40 | 1.46 | 1.46 | 1.46 | 1.46 | 167.9K |
| 10:45 | 1.46 | 1.46 | 1.46 | 1.46 | 237.5K |
| 10:50 | 1.46 | 1.47 | 1.46 | 1.47 | 180.0K |
| 10:55 | 1.47 | 1.47 | 1.46 | 1.47 | 114.5K |
| 11:00 | 1.47 | 1.47 | 1.47 | 1.47 | 224.7K |
| 11:05 | 1.47 | 1.47 | 1.46 | 1.46 | 382.6K |
| 11:10 | 1.47 | 1.47 | 1.46 | 1.46 | 28.6K |
| 11:15 | 1.46 | 1.47 | 1.46 | 1.47 | 4.3K |
| 11:20 | 1.47 | 1.47 | 1.47 | 1.47 | 220.5K |
| 11:25 | 1.47 | 1.47 | 1.47 | 1.47 | 64.5K |
| 13:00 | 1.47 | 1.47 | 1.47 | 1.47 | 863.4K |
| 13:05 | 1.47 | 1.47 | 1.47 | 1.47 | 276.4K |
| 13:10 | 1.47 | 1.47 | 1.46 | 1.47 | 54.5K |
| 13:15 | 1.46 | 1.47 | 1.46 | 1.47 | 13.9K |
| 13:20 | 1.47 | 1.47 | 1.46 | 1.47 | 163.0K |
| 13:25 | 1.47 | 1.47 | 1.47 | 1.47 | 121.9K |
| 13:30 | 1.47 | 1.48 | 1.47 | 1.48 | 451.0K |
| 13:35 | 1.48 | 1.48 | 1.48 | 1.48 | 453.3K |
| 13:40 | 1.48 | 1.48 | 1.48 | 1.48 | 441.2K |
| 13:45 | 1.48 | 1.48 | 1.48 | 1.48 | 191.2K |
| 13:50 | 1.48 | 1.48 | 1.48 | 1.48 | 217.3K |
| 13:55 | 1.48 | 1.48 | 1.48 | 1.48 | 42.9K |
| 14:00 | 1.48 | 1.48 | 1.48 | 1.48 | 245.1K |
| 14:05 | 1.48 | 1.48 | 1.48 | 1.48 | 148.3K |
| 14:10 | 1.48 | 1.48 | 1.48 | 1.48 | 47.6K |
| 14:15 | 1.48 | 1.48 | 1.48 | 1.48 | 7.4K |
| 14:20 | 1.48 | 1.48 | 1.48 | 1.48 | 24.3K |
| 14:25 | 1.48 | 1.48 | 1.48 | 1.48 | 65.8K |
| 14:30 | 1.48 | 1.48 | 1.48 | 1.48 | 41.3K |
| 14:35 | 1.48 | 1.48 | 1.48 | 1.48 | 71.3K |
| 14:40 | 1.48 | 1.48 | 1.48 | 1.48 | 35.0K |
| 14:45 | 1.48 | 1.48 | 1.48 | 1.48 | 163.0K |
| 14:50 | 1.48 | 1.48 | 1.48 | 1.48 | 205.9K |
| 14:55 | 1.48 | 1.48 | 1.48 | 1.48 | 26.9K |
| 15:00 | 1.48 | 1.48 | 1.48 | 1.48 | 103.7K |
| 15:40 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.51 | 1.51 | 1.47 | 1.47 | 16.0M |
| 2025-09-25 | 1.48 | 1.53 | 1.48 | 1.52 | 15.9M |
| 2025-09-24 | 1.44 | 1.48 | 1.43 | 1.48 | 11.2M |
| 2025-09-23 | 1.46 | 1.47 | 1.42 | 1.45 | 11.2M |
| 2025-09-22 | 1.47 | 1.48 | 1.45 | 1.46 | 13.0M |
| 2025-09-19 | 1.46 | 1.48 | 1.45 | 1.48 | 15.7M |
| 2025-09-18 | 1.48 | 1.51 | 1.45 | 1.46 | 18.8M |
| 2025-09-17 | 1.48 | 1.49 | 1.46 | 1.49 | 15.4M |
| 2025-09-16 | 1.47 | 1.49 | 1.47 | 1.48 | 15.9M |
| 2025-09-15 | 1.44 | 1.47 | 1.43 | 1.47 | 15.5M |
| 2025-09-12 | 1.45 | 1.46 | 1.43 | 1.44 | 11.9M |
| 2025-09-11 | 1.43 | 1.45 | 1.39 | 1.45 | 17.4M |
| 2025-09-10 | 1.40 | 1.44 | 1.39 | 1.43 | 19.4M |
| 2025-09-09 | 1.42 | 1.44 | 1.39 | 1.42 | 15.0M |
| 2025-09-08 | 1.39 | 1.43 | 1.38 | 1.42 | 14.4M |
| 2025-09-05 | 1.35 | 1.39 | 1.33 | 1.39 | 17.8M |
| 2025-09-04 | 1.39 | 1.39 | 1.32 | 1.34 | 22.0M |
| 2025-09-03 | 1.38 | 1.43 | 1.38 | 1.39 | 18.0M |
| 2025-09-02 | 1.42 | 1.42 | 1.38 | 1.39 | 18.6M |
| 2025-09-01 | 1.41 | 1.43 | 1.39 | 1.42 | 26.6M |
| 2025-08-29 | 1.40 | 1.41 | 1.39 | 1.40 | 18.1M |
| 2025-08-28 | 1.37 | 1.40 | 1.36 | 1.40 | 26.3M |
| 2025-08-27 | 1.41 | 1.44 | 1.38 | 1.39 | 27.7M |
| 2025-08-26 | 1.38 | 1.42 | 1.38 | 1.41 | 24.4M |
| 2025-08-25 | 1.37 | 1.40 | 1.36 | 1.39 | 27.1M |
| 2025-08-22 | 1.33 | 1.37 | 1.33 | 1.37 | 21.7M |
| 2025-08-21 | 1.33 | 1.34 | 1.32 | 1.34 | 16.5M |
| 2025-08-20 | 1.32 | 1.33 | 1.31 | 1.33 | 23.2M |
| 2025-08-19 | 1.32 | 1.33 | 1.31 | 1.32 | 26.1M |
| 2025-08-18 | 1.29 | 1.33 | 1.29 | 1.32 | 27.2M |
| 2025-08-15 | 1.28 | 1.29 | 1.27 | 1.29 | 13.8M |
| 2025-08-14 | 1.29 | 1.30 | 1.27 | 1.28 | 16.4M |
| 2025-08-13 | 1.27 | 1.29 | 1.27 | 1.29 | 9.2M |
| 2025-08-12 | 1.27 | 1.29 | 1.27 | 1.27 | 11.8M |
| 2025-08-11 | 1.26 | 1.28 | 1.26 | 1.27 | 11.5M |
| 2025-08-08 | 1.27 | 1.28 | 1.26 | 1.26 | 12.8M |
| 2025-08-07 | 1.27 | 1.28 | 1.26 | 1.27 | 12.5M |
| 2025-08-06 | 1.27 | 1.27 | 1.26 | 1.27 | 15.4M |
| 2025-08-05 | 1.26 | 1.27 | 1.25 | 1.27 | 18.9M |
| 2025-08-04 | 1.25 | 1.26 | 1.24 | 1.26 | 28.3M |
| 2025-08-01 | 1.23 | 1.25 | 1.22 | 1.25 | 23.5M |
| 2025-07-31 | 1.24 | 1.25 | 1.23 | 1.23 | 18.1M |
| 2025-07-30 | 1.23 | 1.25 | 1.22 | 1.24 | 21.2M |
| 2025-07-29 | 1.23 | 1.23 | 1.21 | 1.23 | 16.7M |
| 2025-07-28 | 1.23 | 1.24 | 1.22 | 1.23 | 15.0M |
| 2025-07-25 | 1.23 | 1.23 | 1.22 | 1.23 | 31.0M |
| 2025-07-24 | 1.21 | 1.22 | 1.21 | 1.22 | 26.8M |
| 2025-07-23 | 1.21 | 1.22 | 1.21 | 1.21 | 63.5M |
| 2025-07-22 | 1.22 | 1.22 | 1.21 | 1.21 | 12.1M |
| 2025-07-21 | 1.21 | 1.22 | 1.21 | 1.22 | 9.0M |
| 2025-07-18 | 1.22 | 1.23 | 1.21 | 1.21 | 10.0M |
| 2025-07-17 | 1.21 | 1.22 | 1.21 | 1.22 | 9.4M |
| 2025-07-16 | 1.22 | 1.23 | 1.21 | 1.22 | 12.2M |
| 2025-07-15 | 1.21 | 1.22 | 1.21 | 1.22 | 10.6M |
| 2025-07-14 | 1.23 | 1.23 | 1.21 | 1.21 | 11.9M |
| 2025-07-11 | 1.23 | 1.24 | 1.22 | 1.23 | 17.9M |
| 2025-07-10 | 1.23 | 1.24 | 1.22 | 1.23 | 13.5M |
| 2025-07-09 | 1.22 | 1.24 | 1.22 | 1.23 | 13.8M |
| 2025-07-08 | 1.20 | 1.22 | 1.20 | 1.22 | 15.8M |
| 2025-07-07 | 1.20 | 1.21 | 1.20 | 1.20 | 15.4M |
| 2025-07-04 | 1.19 | 1.21 | 1.18 | 1.20 | 17.2M |
| 2025-07-03 | 1.19 | 1.20 | 1.18 | 1.19 | 12.1M |
| 2025-07-02 | 1.20 | 1.20 | 1.18 | 1.18 | 11.7M |
| 2025-07-01 | 1.20 | 1.21 | 1.19 | 1.20 | 17.2M |
| 2025-06-30 | 1.17 | 1.21 | 1.17 | 1.21 | 20.0M |
| 2025-06-27 | 1.17 | 1.18 | 1.16 | 1.17 | 13.8M |
| 2025-06-26 | 1.17 | 1.19 | 1.16 | 1.17 | 67.0M |
| 2025-06-25 | 1.16 | 1.18 | 1.16 | 1.18 | 16.9M |
| 2025-06-24 | 1.14 | 1.17 | 1.14 | 1.16 | 8.6M |
| 2025-06-23 | 1.13 | 1.15 | 1.13 | 1.14 | 8.8M |
| 2025-06-20 | 1.15 | 1.16 | 1.13 | 1.14 | 13.8M |
| 2025-06-19 | 1.16 | 1.17 | 1.15 | 1.15 | 13.9M |
| 2025-06-18 | 1.17 | 1.18 | 1.16 | 1.16 | 9.3M |
| 2025-06-17 | 1.19 | 1.19 | 1.17 | 1.17 | 12.2M |
| 2025-06-16 | 1.16 | 1.19 | 1.15 | 1.19 | 15.4M |
| 2025-06-13 | 1.18 | 1.18 | 1.15 | 1.16 | 16.3M |
| 2025-06-12 | 1.17 | 1.19 | 1.16 | 1.18 | 10.5M |
| 2025-06-11 | 1.16 | 1.17 | 1.15 | 1.17 | 13.0M |
| 2025-06-10 | 1.16 | 1.16 | 1.14 | 1.15 | 14.9M |
| 2025-06-09 | 1.15 | 1.16 | 1.15 | 1.16 | 7.5M |
| 2025-06-06 | 1.16 | 1.16 | 1.15 | 1.15 | 10.2M |
| 2025-06-05 | 1.15 | 1.16 | 1.14 | 1.16 | 11.3M |
| 2025-06-04 | 1.14 | 1.15 | 1.13 | 1.14 | 9.4M |
| 2025-06-03 | 1.12 | 1.15 | 1.12 | 1.14 | 15.1M |
| 2025-05-30 | 1.13 | 1.14 | 1.12 | 1.12 | 10.9M |
| 2025-05-29 | 1.12 | 1.13 | 1.11 | 1.13 | 8.9M |
| 2025-05-28 | 1.12 | 1.12 | 1.11 | 1.12 | 8.8M |
| 2025-05-27 | 1.13 | 1.13 | 1.11 | 1.12 | 10.0M |
| 2025-05-26 | 1.11 | 1.13 | 1.11 | 1.13 | 12.0M |
| 2025-05-23 | 1.13 | 1.13 | 1.11 | 1.11 | 17.8M |
| 2025-05-22 | 1.12 | 1.13 | 1.11 | 1.13 | 18.9M |
| 2025-05-21 | 1.13 | 1.13 | 1.12 | 1.12 | 10.1M |
| 2025-05-20 | 1.11 | 1.14 | 1.10 | 1.13 | 14.1M |
| 2025-05-19 | 1.11 | 1.11 | 1.10 | 1.11 | 10.5M |
| 2025-05-16 | 1.11 | 1.12 | 1.11 | 1.11 | 8.7M |
| 2025-05-15 | 1.14 | 1.14 | 1.11 | 1.11 | 10.9M |
| 2025-05-14 | 1.13 | 1.14 | 1.13 | 1.14 | 13.4M |
| 2025-05-13 | 1.14 | 1.15 | 1.13 | 1.13 | 10.4M |
| 2025-05-12 | 1.13 | 1.14 | 1.13 | 1.14 | 12.8M |
| 2025-05-09 | 1.14 | 1.14 | 1.12 | 1.13 | 13.7M |
| 2025-05-08 | 1.14 | 1.15 | 1.14 | 1.14 | 13.3M |
| 2025-05-07 | 1.16 | 1.17 | 1.13 | 1.14 | 13.3M |
| 2025-05-06 | 1.12 | 1.15 | 1.12 | 1.15 | 17.2M |
| 2025-04-30 | 1.11 | 1.12 | 1.11 | 1.12 | 11.2M |
| 2025-04-29 | 1.09 | 1.11 | 1.08 | 1.11 | 14.7M |
| 2025-04-28 | 1.09 | 1.10 | 1.08 | 1.09 | 12.3M |
| 2025-04-25 | 1.09 | 1.10 | 1.09 | 1.09 | 13.6M |
| 2025-04-24 | 1.11 | 1.11 | 1.08 | 1.09 | 11.5M |
| 2025-04-23 | 1.11 | 1.12 | 1.10 | 1.11 | 12.3M |
| 2025-04-22 | 1.12 | 1.12 | 1.10 | 1.11 | 12.5M |
| 2025-04-21 | 1.09 | 1.12 | 1.09 | 1.12 | 19.0M |
| 2025-04-18 | 1.09 | 1.10 | 1.08 | 1.10 | 14.6M |
| 2025-04-17 | 1.08 | 1.10 | 1.08 | 1.09 | 12.7M |
| 2025-04-16 | 1.10 | 1.10 | 1.08 | 1.09 | 20.1M |
| 2025-04-15 | 1.10 | 1.10 | 1.09 | 1.10 | 15.8M |
| 2025-04-14 | 1.08 | 1.10 | 1.08 | 1.09 | 20.2M |
| 2025-04-11 | 1.08 | 1.09 | 1.07 | 1.08 | 23.4M |
| 2025-04-10 | 1.07 | 1.10 | 1.07 | 1.08 | 29.7M |
| 2025-04-09 | 1.01 | 1.06 | 0.97 | 1.06 | 20.1M |
| 2025-04-08 | 1.01 | 1.04 | 1.01 | 1.03 | 17.6M |
| 2025-04-07 | 1.08 | 1.10 | 1.03 | 1.03 | 20.0M |
| 2025-04-03 | 1.13 | 1.15 | 1.13 | 1.15 | 14.6M |
| 2025-04-02 | 1.14 | 1.16 | 1.13 | 1.14 | 12.2M |
| 2025-04-01 | 1.14 | 1.15 | 1.14 | 1.14 | 14.1M |
| 2025-03-31 | 1.15 | 1.15 | 1.12 | 1.14 | 17.5M |
| 2025-03-28 | 1.15 | 1.16 | 1.15 | 1.16 | 19.6M |
| 2025-03-27 | 1.15 | 1.16 | 1.14 | 1.15 | 19.9M |
| 2025-03-26 | 1.15 | 1.16 | 1.15 | 1.15 | 14.8M |
| 2025-03-25 | 1.17 | 1.17 | 1.15 | 1.15 | 47.0M |
| 2025-03-24 | 1.17 | 1.18 | 1.15 | 1.17 | 20.8M |
| 2025-03-21 | 1.19 | 1.19 | 1.17 | 1.17 | 16.6M |
| 2025-03-20 | 1.21 | 1.21 | 1.19 | 1.19 | 12.7M |
| 2025-03-19 | 1.22 | 1.22 | 1.20 | 1.21 | 12.2M |
| 2025-03-18 | 1.22 | 1.23 | 1.21 | 1.22 | 19.8M |
| 2025-03-17 | 1.23 | 1.24 | 1.21 | 1.22 | 13.9M |
| 2025-03-14 | 1.20 | 1.23 | 1.19 | 1.23 | 19.4M |
| 2025-03-13 | 1.22 | 1.22 | 1.19 | 1.20 | 21.2M |
| 2025-03-12 | 1.21 | 1.24 | 1.21 | 1.22 | 25.8M |
| 2025-03-11 | 1.17 | 1.21 | 1.17 | 1.21 | 22.3M |
| 2025-03-10 | 1.21 | 1.21 | 1.19 | 1.20 | 19.3M |
| 2025-03-07 | 1.23 | 1.25 | 1.21 | 1.22 | 30.3M |
| 2025-03-06 | 1.18 | 1.23 | 1.18 | 1.23 | 31.9M |
| 2025-03-05 | 1.16 | 1.18 | 1.15 | 1.17 | 22.9M |
| 2025-03-04 | 1.15 | 1.16 | 1.14 | 1.16 | 15.1M |
| 2025-03-03 | 1.15 | 1.17 | 1.13 | 1.15 | 16.9M |
| 2025-02-28 | 1.18 | 1.18 | 1.14 | 1.14 | 17.7M |
| 2025-02-27 | 1.19 | 1.21 | 1.17 | 1.19 | 18.4M |
| 2025-02-26 | 1.20 | 1.21 | 1.19 | 1.20 | 18.0M |
| 2025-02-25 | 1.21 | 1.21 | 1.19 | 1.20 | 17.0M |
| 2025-02-24 | 1.24 | 1.24 | 1.22 | 1.23 | 24.9M |
| 2025-02-21 | 1.21 | 1.24 | 1.20 | 1.24 | 43.0M |
| 2025-02-20 | 1.22 | 1.23 | 1.20 | 1.21 | 19.8M |
| 2025-02-19 | 1.20 | 1.22 | 1.20 | 1.22 | 32.2M |
| 2025-02-18 | 1.25 | 1.26 | 1.19 | 1.20 | 40.6M |
| 2025-02-17 | 1.30 | 1.31 | 1.24 | 1.25 | 48.0M |
| 2025-02-14 | 1.26 | 1.28 | 1.23 | 1.28 | 46.4M |
| 2025-02-13 | 1.25 | 1.28 | 1.23 | 1.26 | 53.7M |
| 2025-02-12 | 1.20 | 1.24 | 1.20 | 1.24 | 46.0M |
| 2025-02-11 | 1.20 | 1.22 | 1.19 | 1.21 | 80.0M |
| 2025-02-10 | 1.16 | 1.21 | 1.16 | 1.21 | 42.3M |
| 2025-02-07 | 1.14 | 1.17 | 1.14 | 1.15 | 52.0M |
| 2025-02-06 | 1.12 | 1.15 | 1.11 | 1.15 | 51.6M |
| 2025-02-05 | 1.12 | 1.12 | 1.10 | 1.12 | 51.7M |
| 2025-01-27 | 1.09 | 1.09 | 1.07 | 1.08 | 46.5M |
| 2025-01-24 | 1.05 | 1.08 | 1.04 | 1.08 | 42.6M |
| 2025-01-23 | 1.06 | 1.08 | 1.05 | 1.05 | 38.7M |
| 2025-01-22 | 1.05 | 1.05 | 1.04 | 1.05 | 23.1M |
| 2025-01-21 | 1.06 | 1.06 | 1.04 | 1.06 | 34.4M |
| 2025-01-20 | 1.06 | 1.07 | 1.05 | 1.06 | 43.2M |
| 2025-01-17 | 1.05 | 1.06 | 1.04 | 1.05 | 37.7M |
| 2025-01-16 | 1.06 | 1.09 | 1.05 | 1.06 | 60.4M |
| 2025-01-15 | 1.07 | 1.07 | 1.06 | 1.06 | 59.5M |
| 2025-01-14 | 1.01 | 1.06 | 1.00 | 1.06 | 39.8M |
| 2025-01-13 | 0.99 | 1.01 | 0.98 | 1.00 | 23.3M |
| 2025-01-10 | 1.03 | 1.04 | 1.00 | 1.00 | 28.9M |
| 2025-01-09 | 1.02 | 1.04 | 1.02 | 1.03 | 25.6M |
| 2025-01-08 | 1.02 | 1.03 | 0.99 | 1.03 | 29.3M |
| 2025-01-07 | 1.00 | 1.02 | 1.00 | 1.02 | 31.7M |
| 2025-01-06 | 1.01 | 1.02 | 1.00 | 1.00 | 25.6M |
| 2025-01-03 | 1.05 | 1.06 | 1.01 | 1.02 | 25.9M |
| 2025-01-02 | 1.08 | 1.09 | 1.04 | 1.05 | 29.1M |