1.32
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.29 | 1.30 | 1.29 | 1.30 | 1,631.3K |
| 09:35 | 1.30 | 1.31 | 1.30 | 1.31 | 5,116.4K |
| 09:40 | 1.31 | 1.31 | 1.31 | 1.31 | 1,864.3K |
| 09:45 | 1.31 | 1.31 | 1.30 | 1.31 | 4,979.5K |
| 09:50 | 1.31 | 1.31 | 1.30 | 1.31 | 4,553.2K |
| 09:55 | 1.31 | 1.31 | 1.30 | 1.31 | 1,237.8K |
| 10:00 | 1.31 | 1.31 | 1.31 | 1.31 | 2,109.9K |
| 10:05 | 1.31 | 1.31 | 1.31 | 1.31 | 1,946.7K |
| 10:10 | 1.31 | 1.31 | 1.30 | 1.31 | 2,613.1K |
| 10:15 | 1.31 | 1.31 | 1.31 | 1.31 | 3,013.0K |
| 10:20 | 1.31 | 1.32 | 1.31 | 1.31 | 1,857.8K |
| 10:25 | 1.32 | 1.32 | 1.31 | 1.31 | 721.4K |
| 10:30 | 1.31 | 1.31 | 1.31 | 1.31 | 1,109.2K |
| 10:35 | 1.31 | 1.31 | 1.31 | 1.31 | 251.0K |
| 10:40 | 1.31 | 1.31 | 1.31 | 1.31 | 758.3K |
| 10:45 | 1.31 | 1.31 | 1.31 | 1.31 | 3,937.6K |
| 10:50 | 1.32 | 1.32 | 1.31 | 1.32 | 3,825.3K |
| 10:55 | 1.32 | 1.32 | 1.32 | 1.32 | 2,742.8K |
| 11:00 | 1.33 | 1.33 | 1.32 | 1.33 | 4,098.9K |
| 11:05 | 1.32 | 1.33 | 1.32 | 1.33 | 3,458.9K |
| 11:10 | 1.33 | 1.33 | 1.32 | 1.33 | 3,564.9K |
| 11:15 | 1.33 | 1.33 | 1.33 | 1.33 | 5,486.5K |
| 11:20 | 1.33 | 1.34 | 1.33 | 1.34 | 2,441.2K |
| 11:25 | 1.34 | 1.34 | 1.34 | 1.34 | 1,940.5K |
| 13:00 | 1.34 | 1.35 | 1.34 | 1.34 | 3,246.5K |
| 13:05 | 1.34 | 1.34 | 1.33 | 1.33 | 729.8K |
| 13:10 | 1.33 | 1.33 | 1.33 | 1.33 | 915.9K |
| 13:15 | 1.33 | 1.33 | 1.33 | 1.33 | 4,760.9K |
| 13:20 | 1.33 | 1.33 | 1.33 | 1.33 | 2,080.2K |
| 13:25 | 1.33 | 1.33 | 1.33 | 1.33 | 557.2K |
| 13:30 | 1.33 | 1.34 | 1.33 | 1.33 | 69.9K |
| 13:35 | 1.33 | 1.33 | 1.33 | 1.33 | 253.8K |
| 13:40 | 1.33 | 1.34 | 1.33 | 1.34 | 548.2K |
| 13:45 | 1.34 | 1.34 | 1.34 | 1.34 | 1,197.5K |
| 13:50 | 1.34 | 1.34 | 1.34 | 1.34 | 9,598.6K |
| 13:55 | 1.34 | 1.34 | 1.33 | 1.33 | 1,686.6K |
| 14:00 | 1.33 | 1.34 | 1.33 | 1.33 | 1,986.2K |
| 14:05 | 1.33 | 1.33 | 1.33 | 1.33 | 62.0K |
| 14:10 | 1.33 | 1.33 | 1.33 | 1.33 | 56.5K |
| 14:15 | 1.33 | 1.34 | 1.33 | 1.34 | 58.2K |
| 14:20 | 1.33 | 1.34 | 1.33 | 1.33 | 67.0K |
| 14:25 | 1.33 | 1.33 | 1.33 | 1.33 | 179.7K |
| 14:30 | 1.33 | 1.33 | 1.33 | 1.33 | 32.5K |
| 14:35 | 1.33 | 1.33 | 1.33 | 1.33 | 183.9K |
| 14:40 | 1.33 | 1.34 | 1.33 | 1.33 | 73.1K |
| 14:45 | 1.34 | 1.34 | 1.34 | 1.34 | 506.0K |
| 14:50 | 1.34 | 1.34 | 1.34 | 1.34 | 663.9K |
| 14:55 | 1.34 | 1.34 | 1.34 | 1.34 | 322.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.34 | 1.35 | 1.32 | 1.32 | 82.2M |
| 2025-09-25 | 1.34 | 1.35 | 1.33 | 1.34 | 90.9M |
| 2025-09-24 | 1.29 | 1.35 | 1.29 | 1.34 | 95.1M |
| 2025-09-23 | 1.31 | 1.31 | 1.26 | 1.30 | 109.2M |
| 2025-09-22 | 1.28 | 1.31 | 1.27 | 1.31 | 114.7M |
| 2025-09-19 | 1.30 | 1.31 | 1.27 | 1.28 | 137.4M |
| 2025-09-18 | 1.29 | 1.34 | 1.27 | 1.30 | 155.5M |
| 2025-09-17 | 1.27 | 1.30 | 1.27 | 1.29 | 126.7M |
| 2025-09-16 | 1.28 | 1.29 | 1.27 | 1.28 | 106.5M |
| 2025-09-15 | 1.28 | 1.29 | 1.26 | 1.26 | 172.1M |
| 2025-09-12 | 1.25 | 1.28 | 1.25 | 1.27 | 72.0M |
| 2025-09-11 | 1.20 | 1.26 | 1.19 | 1.26 | 91.1M |
| 2025-09-10 | 1.21 | 1.22 | 1.20 | 1.21 | 159.4M |
| 2025-09-09 | 1.22 | 1.23 | 1.19 | 1.21 | 170.5M |
| 2025-09-08 | 1.22 | 1.23 | 1.20 | 1.23 | 119.4M |
| 2025-09-05 | 1.17 | 1.23 | 1.17 | 1.22 | 106.6M |
| 2025-09-04 | 1.23 | 1.24 | 1.15 | 1.17 | 175.2M |
| 2025-09-03 | 1.25 | 1.26 | 1.23 | 1.23 | 97.7M |
| 2025-09-02 | 1.28 | 1.29 | 1.23 | 1.25 | 314.7M |
| 2025-09-01 | 1.27 | 1.29 | 1.26 | 1.28 | 158.6M |
| 2025-08-29 | 1.27 | 1.27 | 1.24 | 1.27 | 146.7M |
| 2025-08-28 | 1.23 | 1.28 | 1.22 | 1.28 | 425.5M |
| 2025-08-27 | 1.24 | 1.28 | 1.23 | 1.23 | 261.4M |
| 2025-08-26 | 1.24 | 1.25 | 1.23 | 1.23 | 167.3M |
| 2025-08-25 | 1.23 | 1.26 | 1.22 | 1.25 | 220.2M |
| 2025-08-22 | 1.16 | 1.22 | 1.16 | 1.22 | 224.9M |
| 2025-08-21 | 1.17 | 1.18 | 1.15 | 1.16 | 238.0M |
| 2025-08-20 | 1.14 | 1.17 | 1.13 | 1.17 | 205.0M |
| 2025-08-19 | 1.15 | 1.16 | 1.14 | 1.14 | 279.7M |
| 2025-08-18 | 1.14 | 1.16 | 1.13 | 1.16 | 252.8M |
| 2025-08-15 | 1.10 | 1.13 | 1.10 | 1.13 | 110.8M |
| 2025-08-14 | 1.11 | 1.12 | 1.10 | 1.11 | 162.8M |
| 2025-08-13 | 1.10 | 1.11 | 1.10 | 1.11 | 280.7M |
| 2025-08-12 | 1.09 | 1.10 | 1.08 | 1.10 | 143.9M |
| 2025-08-11 | 1.07 | 1.09 | 1.07 | 1.09 | 110.5M |
| 2025-08-08 | 1.08 | 1.08 | 1.07 | 1.07 | 107.2M |
| 2025-08-07 | 1.08 | 1.09 | 1.08 | 1.08 | 117.4M |
| 2025-08-06 | 1.07 | 1.09 | 1.07 | 1.08 | 128.9M |
| 2025-08-05 | 1.07 | 1.07 | 1.07 | 1.07 | 111.2M |
| 2025-08-04 | 1.05 | 1.07 | 1.05 | 1.07 | 131.4M |
| 2025-08-01 | 1.05 | 1.07 | 1.05 | 1.05 | 133.9M |
| 2025-07-31 | 1.06 | 1.07 | 1.05 | 1.06 | 149.2M |
| 2025-07-30 | 1.07 | 1.07 | 1.05 | 1.06 | 160.5M |
| 2025-07-29 | 1.05 | 1.07 | 1.05 | 1.07 | 139.8M |
| 2025-07-28 | 1.05 | 1.06 | 1.04 | 1.05 | 124.3M |
| 2025-07-25 | 1.03 | 1.05 | 1.03 | 1.05 | 136.8M |
| 2025-07-24 | 1.02 | 1.03 | 1.01 | 1.03 | 122.9M |
| 2025-07-23 | 1.02 | 1.03 | 1.01 | 1.02 | 152.0M |
| 2025-07-22 | 1.01 | 1.02 | 1.01 | 1.02 | 158.5M |
| 2025-07-21 | 1.01 | 1.01 | 1.01 | 1.01 | 123.3M |
| 2025-07-18 | 1.00 | 1.01 | 1.00 | 1.01 | 119.6M |
| 2025-07-17 | 0.99 | 1.00 | 0.99 | 1.00 | 136.8M |
| 2025-07-16 | 0.98 | 0.99 | 0.98 | 0.99 | 96.5M |
| 2025-07-15 | 0.98 | 0.99 | 0.97 | 0.98 | 108.6M |
| 2025-07-14 | 0.98 | 0.98 | 0.98 | 0.98 | 112.7M |
| 2025-07-11 | 0.97 | 0.98 | 0.97 | 0.98 | 133.2M |
| 2025-07-10 | 0.97 | 0.97 | 0.96 | 0.97 | 100.8M |
| 2025-07-09 | 0.98 | 0.98 | 0.97 | 0.97 | 106.9M |
| 2025-07-08 | 0.96 | 0.98 | 0.96 | 0.98 | 122.8M |
| 2025-07-07 | 0.96 | 0.97 | 0.96 | 0.96 | 61.4M |
| 2025-07-04 | 0.97 | 0.98 | 0.96 | 0.97 | 101.5M |
| 2025-07-03 | 0.96 | 0.97 | 0.96 | 0.97 | 93.1M |
| 2025-07-02 | 0.97 | 0.97 | 0.96 | 0.96 | 217.6M |
| 2025-07-01 | 0.98 | 0.98 | 0.97 | 0.98 | 106.7M |
| 2025-06-30 | 0.96 | 0.98 | 0.96 | 0.98 | 125.0M |
| 2025-06-27 | 0.97 | 0.97 | 0.96 | 0.96 | 109.2M |
| 2025-06-26 | 0.97 | 0.97 | 0.96 | 0.96 | 151.4M |
| 2025-06-25 | 0.95 | 0.97 | 0.95 | 0.97 | 90.5M |
| 2025-06-24 | 0.94 | 0.95 | 0.94 | 0.95 | 103.9M |
| 2025-06-23 | 0.93 | 0.94 | 0.92 | 0.94 | 97.7M |
| 2025-06-20 | 0.93 | 0.94 | 0.92 | 0.93 | 85.7M |
| 2025-06-19 | 0.94 | 0.95 | 0.93 | 0.93 | 97.2M |
| 2025-06-18 | 0.93 | 0.94 | 0.93 | 0.94 | 114.3M |
| 2025-06-17 | 0.94 | 0.94 | 0.93 | 0.93 | 77.2M |
| 2025-06-16 | 0.93 | 0.94 | 0.93 | 0.94 | 92.7M |
| 2025-06-13 | 0.94 | 0.95 | 0.93 | 0.94 | 103.1M |
| 2025-06-12 | 0.95 | 0.95 | 0.94 | 0.95 | 91.6M |
| 2025-06-11 | 0.95 | 0.95 | 0.95 | 0.95 | 151.1M |
| 2025-06-10 | 0.96 | 0.96 | 0.94 | 0.95 | 152.6M |
| 2025-06-09 | 0.95 | 0.96 | 0.95 | 0.96 | 91.6M |
| 2025-06-06 | 0.95 | 0.95 | 0.95 | 0.95 | 89.1M |
| 2025-06-05 | 0.94 | 0.95 | 0.93 | 0.95 | 113.5M |
| 2025-06-04 | 0.93 | 0.94 | 0.93 | 0.94 | 75.6M |
| 2025-06-03 | 0.93 | 0.94 | 0.92 | 0.93 | 101.0M |
| 2025-05-30 | 0.93 | 0.93 | 0.92 | 0.93 | 177.1M |
| 2025-05-29 | 0.92 | 0.94 | 0.92 | 0.94 | 89.1M |
| 2025-05-28 | 0.92 | 0.92 | 0.91 | 0.92 | 111.1M |
| 2025-05-27 | 0.92 | 0.92 | 0.92 | 0.92 | 123.3M |
| 2025-05-26 | 0.92 | 0.93 | 0.92 | 0.92 | 118.9M |
| 2025-05-23 | 0.93 | 0.94 | 0.92 | 0.92 | 94.7M |
| 2025-05-22 | 0.93 | 0.94 | 0.93 | 0.93 | 102.7M |
| 2025-05-21 | 0.94 | 0.94 | 0.93 | 0.94 | 82.9M |
| 2025-05-20 | 0.93 | 0.94 | 0.93 | 0.94 | 94.0M |
| 2025-05-19 | 0.93 | 0.94 | 0.92 | 0.93 | 99.2M |
| 2025-05-16 | 0.93 | 0.94 | 0.93 | 0.93 | 99.4M |
| 2025-05-15 | 0.94 | 0.95 | 0.93 | 0.93 | 123.8M |
| 2025-05-14 | 0.95 | 0.95 | 0.94 | 0.95 | 74.5M |
| 2025-05-13 | 0.96 | 0.96 | 0.95 | 0.95 | 94.9M |
| 2025-05-12 | 0.94 | 0.95 | 0.94 | 0.95 | 60.3M |
| 2025-05-09 | 0.95 | 0.95 | 0.94 | 0.94 | 104.6M |
| 2025-05-08 | 0.95 | 0.96 | 0.95 | 0.96 | 132.5M |
| 2025-05-07 | 0.97 | 0.97 | 0.95 | 0.96 | 279.3M |
| 2025-05-06 | 0.94 | 0.96 | 0.94 | 0.95 | 165.1M |
| 2025-04-30 | 0.93 | 0.94 | 0.93 | 0.94 | 87.9M |
| 2025-04-29 | 0.93 | 0.93 | 0.92 | 0.93 | 99.8M |
| 2025-04-28 | 0.92 | 0.93 | 0.92 | 0.92 | 61.8M |
| 2025-04-25 | 0.93 | 0.93 | 0.92 | 0.93 | 190.9M |
| 2025-04-24 | 0.94 | 0.94 | 0.92 | 0.93 | 108.6M |
| 2025-04-23 | 0.93 | 0.94 | 0.93 | 0.94 | 52.3M |
| 2025-04-22 | 0.94 | 0.94 | 0.93 | 0.93 | 67.0M |
| 2025-04-21 | 0.92 | 0.94 | 0.92 | 0.94 | 112.5M |
| 2025-04-18 | 0.92 | 0.93 | 0.91 | 0.92 | 64.0M |
| 2025-04-17 | 0.91 | 0.93 | 0.91 | 0.92 | 82.9M |
| 2025-04-16 | 0.92 | 0.93 | 0.91 | 0.93 | 70.8M |
| 2025-04-15 | 0.93 | 0.93 | 0.91 | 0.92 | 86.6M |
| 2025-04-14 | 0.93 | 0.94 | 0.92 | 0.93 | 118.5M |
| 2025-04-11 | 0.89 | 0.93 | 0.89 | 0.92 | 114.8M |
| 2025-04-10 | 0.90 | 0.91 | 0.88 | 0.89 | 214.5M |
| 2025-04-09 | 0.84 | 0.89 | 0.81 | 0.87 | 85.5M |
| 2025-04-08 | 0.85 | 0.86 | 0.83 | 0.85 | 189.6M |
| 2025-04-07 | 0.92 | 0.92 | 0.80 | 0.83 | 228.6M |
| 2025-04-03 | 0.96 | 0.97 | 0.94 | 0.95 | 61.5M |
| 2025-04-02 | 0.96 | 0.97 | 0.96 | 0.96 | 70.4M |
| 2025-04-01 | 0.95 | 0.97 | 0.95 | 0.96 | 85.7M |
| 2025-03-31 | 0.95 | 0.95 | 0.94 | 0.95 | 79.1M |
| 2025-03-28 | 0.96 | 0.97 | 0.95 | 0.95 | 262.9M |
| 2025-03-27 | 0.96 | 0.98 | 0.95 | 0.96 | 84.9M |
| 2025-03-26 | 0.95 | 0.96 | 0.95 | 0.95 | 117.5M |
| 2025-03-25 | 0.96 | 0.97 | 0.95 | 0.95 | 64.0M |
| 2025-03-24 | 0.97 | 0.97 | 0.94 | 0.96 | 118.5M |
| 2025-03-21 | 0.99 | 0.99 | 0.96 | 0.97 | 195.2M |
| 2025-03-20 | 1.00 | 1.00 | 0.99 | 0.99 | 115.1M |
| 2025-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | 76.6M |
| 2025-03-18 | 1.01 | 1.02 | 1.01 | 1.01 | 111.1M |
| 2025-03-17 | 1.01 | 1.01 | 1.00 | 1.01 | 84.7M |
| 2025-03-14 | 0.98 | 1.01 | 0.98 | 1.00 | 203.3M |
| 2025-03-13 | 1.01 | 1.01 | 0.98 | 0.99 | 123.0M |