1.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.34 | 1.34 | 1.33 | 1.33 | 94.0M |
| 2025-09-25 | 1.34 | 1.35 | 1.33 | 1.34 | 107.2M |
| 2025-09-24 | 1.31 | 1.34 | 1.31 | 1.34 | 97.7M |
| 2025-09-23 | 1.32 | 1.33 | 1.30 | 1.31 | 90.6M |
| 2025-09-22 | 1.31 | 1.32 | 1.31 | 1.32 | 89.4M |
| 2025-09-19 | 1.31 | 1.32 | 1.30 | 1.31 | 113.5M |
| 2025-09-18 | 1.33 | 1.33 | 1.29 | 1.31 | 131.4M |
| 2025-09-17 | 1.31 | 1.33 | 1.31 | 1.32 | 105.2M |
| 2025-09-16 | 1.31 | 1.32 | 1.30 | 1.31 | 74.5M |
| 2025-09-15 | 1.31 | 1.33 | 1.31 | 1.32 | 103.3M |
| 2025-09-12 | 1.31 | 1.32 | 1.30 | 1.31 | 113.8M |
| 2025-09-11 | 1.29 | 1.31 | 1.28 | 1.31 | 144.1M |
| 2025-09-10 | 1.30 | 1.30 | 1.28 | 1.29 | 90.1M |
| 2025-09-09 | 1.31 | 1.31 | 1.29 | 1.29 | 126.6M |
| 2025-09-08 | 1.30 | 1.31 | 1.30 | 1.30 | 86.4M |
| 2025-09-05 | 1.26 | 1.30 | 1.26 | 1.30 | 82.3M |
| 2025-09-04 | 1.28 | 1.29 | 1.26 | 1.27 | 135.4M |
| 2025-09-03 | 1.30 | 1.30 | 1.28 | 1.28 | 147.8M |
| 2025-09-02 | 1.29 | 1.31 | 1.29 | 1.30 | 197.1M |
| 2025-09-01 | 1.32 | 1.32 | 1.29 | 1.30 | 167.2M |
| 2025-08-29 | 1.27 | 1.30 | 1.27 | 1.30 | 224.0M |
| 2025-08-28 | 1.26 | 1.27 | 1.25 | 1.27 | 167.5M |
| 2025-08-27 | 1.29 | 1.29 | 1.26 | 1.26 | 163.3M |
| 2025-08-26 | 1.28 | 1.29 | 1.27 | 1.28 | 296.8M |
| 2025-08-25 | 1.26 | 1.29 | 1.26 | 1.28 | 199.7M |
| 2025-08-22 | 1.24 | 1.26 | 1.24 | 1.26 | 175.5M |
| 2025-08-21 | 1.23 | 1.24 | 1.23 | 1.24 | 187.0M |
| 2025-08-20 | 1.21 | 1.23 | 1.21 | 1.23 | 179.5M |
| 2025-08-19 | 1.23 | 1.23 | 1.21 | 1.21 | 249.4M |
| 2025-08-18 | 1.22 | 1.24 | 1.22 | 1.23 | 243.4M |
| 2025-08-15 | 1.21 | 1.22 | 1.21 | 1.22 | 200.1M |
| 2025-08-14 | 1.21 | 1.23 | 1.21 | 1.21 | 218.7M |
| 2025-08-13 | 1.20 | 1.21 | 1.20 | 1.21 | 251.7M |
| 2025-08-12 | 1.20 | 1.21 | 1.20 | 1.20 | 207.8M |
| 2025-08-11 | 1.19 | 1.20 | 1.19 | 1.20 | 210.6M |
| 2025-08-08 | 1.20 | 1.20 | 1.19 | 1.20 | 274.5M |
| 2025-08-07 | 1.20 | 1.20 | 1.19 | 1.20 | 224.0M |
| 2025-08-06 | 1.20 | 1.20 | 1.20 | 1.20 | 165.9M |
| 2025-08-05 | 1.19 | 1.20 | 1.19 | 1.20 | 234.9M |
| 2025-08-04 | 1.18 | 1.19 | 1.18 | 1.19 | 165.9M |
| 2025-08-01 | 1.20 | 1.20 | 1.18 | 1.19 | 196.4M |
| 2025-07-31 | 1.22 | 1.22 | 1.19 | 1.20 | 229.2M |
| 2025-07-30 | 1.23 | 1.24 | 1.22 | 1.22 | 205.2M |
| 2025-07-29 | 1.22 | 1.23 | 1.22 | 1.23 | 215.2M |
| 2025-07-28 | 1.22 | 1.23 | 1.21 | 1.22 | 191.9M |
| 2025-07-25 | 1.23 | 1.23 | 1.22 | 1.22 | 221.6M |
| 2025-07-24 | 1.22 | 1.23 | 1.21 | 1.23 | 241.4M |
| 2025-07-23 | 1.22 | 1.23 | 1.21 | 1.22 | 205.2M |
| 2025-07-22 | 1.20 | 1.22 | 1.20 | 1.22 | 203.0M |
| 2025-07-21 | 1.19 | 1.20 | 1.19 | 1.20 | 195.0M |
| 2025-07-18 | 1.18 | 1.19 | 1.18 | 1.19 | 225.6M |
| 2025-07-17 | 1.17 | 1.18 | 1.17 | 1.18 | 210.2M |
| 2025-07-16 | 1.18 | 1.18 | 1.17 | 1.17 | 192.1M |
| 2025-07-15 | 1.18 | 1.18 | 1.17 | 1.18 | 190.4M |
| 2025-07-14 | 1.18 | 1.18 | 1.18 | 1.18 | 167.6M |
| 2025-07-11 | 1.17 | 1.20 | 1.17 | 1.18 | 208.2M |
| 2025-07-10 | 1.17 | 1.18 | 1.17 | 1.17 | 230.2M |
| 2025-07-09 | 1.17 | 1.18 | 1.17 | 1.17 | 183.9M |
| 2025-07-08 | 1.16 | 1.17 | 1.16 | 1.17 | 191.9M |
| 2025-07-07 | 1.17 | 1.17 | 1.16 | 1.16 | 163.5M |
| 2025-07-04 | 1.17 | 1.18 | 1.16 | 1.17 | 207.7M |
| 2025-07-03 | 1.15 | 1.16 | 1.15 | 1.16 | 178.0M |
| 2025-07-02 | 1.15 | 1.16 | 1.15 | 1.15 | 183.0M |
| 2025-07-01 | 1.16 | 1.16 | 1.15 | 1.15 | 205.0M |
| 2025-06-30 | 1.15 | 1.16 | 1.15 | 1.16 | 254.5M |
| 2025-06-27 | 1.16 | 1.16 | 1.15 | 1.15 | 209.0M |
| 2025-06-26 | 1.16 | 1.16 | 1.15 | 1.16 | 201.9M |
| 2025-06-25 | 1.14 | 1.16 | 1.14 | 1.16 | 240.5M |
| 2025-06-24 | 1.13 | 1.15 | 1.13 | 1.14 | 230.3M |
| 2025-06-23 | 1.13 | 1.13 | 1.12 | 1.13 | 216.0M |
| 2025-06-20 | 1.13 | 1.13 | 1.12 | 1.13 | 194.0M |
| 2025-06-19 | 1.14 | 1.14 | 1.12 | 1.13 | 224.8M |
| 2025-06-18 | 1.14 | 1.14 | 1.13 | 1.14 | 201.8M |
| 2025-06-17 | 1.14 | 1.14 | 1.13 | 1.14 | 208.1M |
| 2025-06-16 | 1.14 | 1.14 | 1.13 | 1.14 | 241.8M |
| 2025-06-13 | 1.14 | 1.15 | 1.13 | 1.14 | 191.7M |
| 2025-06-12 | 1.14 | 1.15 | 1.14 | 1.15 | 195.8M |
| 2025-06-11 | 1.13 | 1.15 | 1.13 | 1.15 | 145.4M |
| 2025-06-10 | 1.14 | 1.14 | 1.13 | 1.13 | 200.1M |
| 2025-06-09 | 1.14 | 1.15 | 1.14 | 1.14 | 185.4M |
| 2025-06-06 | 1.14 | 1.15 | 1.14 | 1.14 | 91.0M |
| 2025-06-05 | 1.15 | 1.15 | 1.14 | 1.14 | 160.1M |
| 2025-06-04 | 1.14 | 1.14 | 1.14 | 1.14 | 121.1M |
| 2025-06-03 | 1.14 | 1.14 | 1.13 | 1.14 | 189.8M |
| 2025-05-30 | 1.14 | 1.14 | 1.13 | 1.14 | 112.3M |
| 2025-05-29 | 1.14 | 1.15 | 1.14 | 1.14 | 207.3M |
| 2025-05-28 | 1.14 | 1.15 | 1.14 | 1.14 | 122.0M |
| 2025-05-27 | 1.15 | 1.15 | 1.14 | 1.14 | 147.7M |
| 2025-05-26 | 1.16 | 1.16 | 1.15 | 1.15 | 171.1M |
| 2025-05-23 | 1.17 | 1.17 | 1.16 | 1.16 | 134.5M |
| 2025-05-22 | 1.17 | 1.17 | 1.16 | 1.17 | 190.2M |
| 2025-05-21 | 1.16 | 1.17 | 1.16 | 1.17 | 166.8M |
| 2025-05-20 | 1.15 | 1.17 | 1.15 | 1.16 | 172.9M |
| 2025-05-19 | 1.16 | 1.16 | 1.15 | 1.15 | 177.8M |
| 2025-05-16 | 1.16 | 1.16 | 1.15 | 1.16 | 223.1M |
| 2025-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | 249.2M |
| 2025-05-14 | 1.15 | 1.17 | 1.15 | 1.17 | 240.8M |
| 2025-05-13 | 1.16 | 1.16 | 1.15 | 1.15 | 209.2M |
| 2025-05-12 | 1.14 | 1.15 | 1.14 | 1.15 | 192.8M |
| 2025-05-09 | 1.14 | 1.14 | 1.13 | 1.14 | 243.1M |
| 2025-05-08 | 1.13 | 1.14 | 1.12 | 1.14 | 161.2M |
| 2025-05-07 | 1.15 | 1.15 | 1.13 | 1.13 | 199.2M |
| 2025-05-06 | 1.12 | 1.12 | 1.12 | 1.12 | 293.9M |
| 2025-04-30 | 1.11 | 1.12 | 1.11 | 1.11 | 210.0M |
| 2025-04-29 | 1.12 | 1.12 | 1.11 | 1.11 | 342.7M |
| 2025-04-28 | 1.12 | 1.12 | 1.11 | 1.12 | 194.4M |
| 2025-04-25 | 1.12 | 1.12 | 1.12 | 1.12 | 180.9M |
| 2025-04-24 | 1.12 | 1.13 | 1.11 | 1.12 | 211.4M |
| 2025-04-23 | 1.12 | 1.12 | 1.12 | 1.12 | 212.5M |
| 2025-04-22 | 1.11 | 1.12 | 1.11 | 1.12 | 231.4M |
| 2025-04-21 | 1.11 | 1.11 | 1.11 | 1.11 | 235.8M |
| 2025-04-18 | 1.11 | 1.11 | 1.10 | 1.11 | 286.9M |
| 2025-04-17 | 1.10 | 1.11 | 1.10 | 1.11 | 319.4M |
| 2025-04-16 | 1.10 | 1.11 | 1.09 | 1.11 | 263.9M |
| 2025-04-15 | 1.11 | 1.11 | 1.10 | 1.11 | 294.6M |
| 2025-04-14 | 1.11 | 1.11 | 1.11 | 1.11 | 178.4M |
| 2025-04-11 | 1.10 | 1.11 | 1.09 | 1.11 | 177.4M |
| 2025-04-10 | 1.09 | 1.11 | 1.09 | 1.10 | 231.3M |
| 2025-04-09 | 1.07 | 1.09 | 1.06 | 1.08 | 285.0M |
| 2025-04-08 | 1.06 | 1.08 | 1.06 | 1.08 | 230.8M |
| 2025-04-07 | 1.10 | 1.10 | 1.03 | 1.06 | 517.8M |
| 2025-04-03 | 1.14 | 1.14 | 1.13 | 1.14 | 385.5M |
| 2025-04-02 | 1.15 | 1.15 | 1.14 | 1.14 | 327.7M |
| 2025-04-01 | 1.15 | 1.16 | 1.15 | 1.15 | 189.6M |
| 2025-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | 237.2M |
| 2025-03-28 | 1.16 | 1.16 | 1.16 | 1.16 | 215.0M |
| 2025-03-27 | 1.16 | 1.17 | 1.15 | 1.17 | 208.4M |
| 2025-03-26 | 1.16 | 1.17 | 1.16 | 1.16 | 187.2M |
| 2025-03-25 | 1.16 | 1.17 | 1.16 | 1.16 | 203.4M |
| 2025-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | 236.4M |
| 2025-03-21 | 1.17 | 1.18 | 1.15 | 1.15 | 252.4M |
| 2025-03-20 | 1.19 | 1.19 | 1.17 | 1.17 | 466.5M |
| 2025-03-19 | 1.18 | 1.19 | 1.18 | 1.19 | 326.4M |
| 2025-03-18 | 1.18 | 1.18 | 1.18 | 1.18 | 252.4M |
| 2025-03-17 | 1.18 | 1.19 | 1.17 | 1.17 | 225.4M |
| 2025-03-14 | 1.14 | 1.18 | 1.14 | 1.18 | 347.5M |
| 2025-03-13 | 1.15 | 1.15 | 1.14 | 1.14 | 216.8M |
| 2025-03-12 | 1.15 | 1.15 | 1.14 | 1.15 | 205.4M |
| 2025-03-11 | 1.14 | 1.15 | 1.14 | 1.15 | 221.6M |
| 2025-03-10 | 1.15 | 1.15 | 1.14 | 1.15 | 198.3M |
| 2025-03-07 | 1.15 | 1.16 | 1.15 | 1.15 | 200.1M |
| 2025-03-06 | 1.14 | 1.16 | 1.14 | 1.15 | 242.8M |
| 2025-03-05 | 1.13 | 1.14 | 1.13 | 1.14 | 186.9M |
| 2025-03-04 | 1.14 | 1.14 | 1.13 | 1.14 | 185.0M |
| 2025-03-03 | 1.14 | 1.15 | 1.14 | 1.14 | 187.4M |
| 2025-02-28 | 1.16 | 1.16 | 1.14 | 1.14 | 224.4M |
| 2025-02-27 | 1.16 | 1.16 | 1.15 | 1.16 | 185.7M |
| 2025-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | 185.2M |
| 2025-02-25 | 1.16 | 1.16 | 1.15 | 1.15 | 259.6M |
| 2025-02-24 | 1.17 | 1.17 | 1.16 | 1.16 | 295.3M |
| 2025-02-21 | 1.15 | 1.17 | 1.15 | 1.16 | 330.1M |
| 2025-02-20 | 1.15 | 1.15 | 1.14 | 1.15 | 245.3M |
| 2025-02-19 | 1.15 | 1.16 | 1.14 | 1.15 | 319.8M |
| 2025-02-18 | 1.15 | 1.16 | 1.14 | 1.15 | 285.5M |
| 2025-02-17 | 1.16 | 1.16 | 1.15 | 1.15 | 185.5M |
| 2025-02-14 | 1.14 | 1.16 | 1.14 | 1.15 | 262.0M |
| 2025-02-13 | 1.14 | 1.15 | 1.14 | 1.14 | 281.8M |
| 2025-02-12 | 1.13 | 1.14 | 1.12 | 1.14 | 237.3M |
| 2025-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | 206.8M |
| 2025-02-10 | 1.14 | 1.14 | 1.13 | 1.14 | 312.2M |
| 2025-02-07 | 1.12 | 1.14 | 1.12 | 1.14 | 297.7M |
| 2025-02-06 | 1.11 | 1.12 | 1.11 | 1.12 | 229.6M |
| 2025-02-05 | 1.12 | 1.12 | 1.11 | 1.11 | 236.6M |
| 2025-01-27 | 1.12 | 1.12 | 1.11 | 1.12 | 254.0M |
| 2025-01-24 | 1.11 | 1.12 | 1.11 | 1.12 | 218.6M |
| 2025-01-23 | 1.11 | 1.13 | 1.11 | 1.11 | 268.7M |
| 2025-01-22 | 1.12 | 1.12 | 1.10 | 1.11 | 244.2M |
| 2025-01-21 | 1.12 | 1.13 | 1.12 | 1.12 | 274.5M |
| 2025-01-20 | 1.12 | 1.13 | 1.12 | 1.12 | 256.8M |
| 2025-01-17 | 1.10 | 1.12 | 1.10 | 1.11 | 231.7M |
| 2025-01-16 | 1.11 | 1.12 | 1.10 | 1.11 | 249.4M |
| 2025-01-15 | 1.12 | 1.12 | 1.10 | 1.11 | 230.7M |
| 2025-01-14 | 1.09 | 1.12 | 1.09 | 1.12 | 236.1M |
| 2025-01-13 | 1.09 | 1.09 | 1.08 | 1.09 | 204.5M |
| 2025-01-10 | 1.10 | 1.10 | 1.09 | 1.09 | 213.0M |
| 2025-01-09 | 1.10 | 1.10 | 1.09 | 1.10 | 173.2M |
| 2025-01-08 | 1.10 | 1.11 | 1.09 | 1.10 | 244.0M |
| 2025-01-07 | 1.10 | 1.11 | 1.10 | 1.10 | 260.0M |
| 2025-01-06 | 1.11 | 1.11 | 1.10 | 1.10 | 283.4M |
| 2025-01-03 | 1.12 | 1.12 | 1.10 | 1.10 | 326.2M |
| 2025-01-02 | 1.15 | 1.15 | 1.11 | 1.11 | 426.1M |