1.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.89 | 1.89 | 1.86 | 1.87 | 604.8K |
| 09:35 | 1.86 | 1.87 | 1.86 | 1.86 | 413.1K |
| 09:40 | 1.85 | 1.88 | 1.85 | 1.88 | 40.5K |
| 09:45 | 1.86 | 1.87 | 1.85 | 1.87 | 108.3K |
| 09:50 | 1.88 | 1.88 | 1.87 | 1.88 | 158.1K |
| 09:55 | 1.89 | 1.89 | 1.86 | 1.89 | 20.1K |
| 10:00 | 1.90 | 1.90 | 1.89 | 1.89 | 21.0K |
| 10:05 | 1.88 | 1.89 | 1.88 | 1.89 | 15.9K |
| 10:10 | 1.88 | 1.88 | 1.88 | 1.88 | 23.4K |
| 10:15 | 1.89 | 1.89 | 1.86 | 1.86 | 237.6K |
| 10:20 | 1.85 | 1.86 | 1.85 | 1.86 | 189.0K |
| 10:25 | 1.85 | 1.86 | 1.85 | 1.86 | 296.4K |
| 10:30 | 1.87 | 1.87 | 1.86 | 1.87 | 121.8K |
| 10:35 | 1.86 | 1.87 | 1.83 | 1.83 | 719.7K |
| 10:40 | 1.84 | 1.84 | 1.81 | 1.83 | 327.0K |
| 10:45 | 1.82 | 1.84 | 1.82 | 1.84 | 28.8K |
| 10:55 | 1.83 | 1.84 | 1.83 | 1.84 | 30.0K |
| 11:05 | 1.83 | 1.85 | 1.83 | 1.85 | 276.6K |
| 11:15 | 1.84 | 1.85 | 1.84 | 1.85 | 201.9K |
| 11:25 | 1.84 | 1.84 | 1.84 | 1.84 | 30.0K |
| 11:30 | 1.85 | 1.86 | 1.84 | 1.86 | 291.3K |
| 11:45 | 1.85 | 1.86 | 1.85 | 1.86 | 56.4K |
| 13:00 | 1.87 | 1.87 | 1.87 | 1.87 | 3.0K |
| 13:05 | 1.86 | 1.86 | 1.84 | 1.85 | 54.0K |
| 13:10 | 1.86 | 1.86 | 1.86 | 1.86 | 7.5K |
| 13:15 | 1.80 | 1.84 | 1.79 | 1.84 | 1,977.3K |
| 13:25 | 1.83 | 1.83 | 1.82 | 1.83 | 14.7K |
| 13:30 | 1.81 | 1.83 | 1.80 | 1.81 | 371.4K |
| 13:35 | 1.82 | 1.82 | 1.82 | 1.82 | 11.1K |
| 13:40 | 1.81 | 1.82 | 1.81 | 1.82 | 103.5K |
| 13:50 | 1.81 | 1.82 | 1.81 | 1.82 | 13.8K |
| 13:55 | 1.80 | 1.81 | 1.79 | 1.79 | 350.7K |
| 14:00 | 1.81 | 1.81 | 1.81 | 1.81 | 112.8K |
| 14:20 | 1.82 | 1.82 | 1.81 | 1.81 | 34.2K |
| 14:25 | 1.79 | 1.80 | 1.78 | 1.80 | 256.2K |
| 14:35 | 1.81 | 1.81 | 1.80 | 1.80 | 44.4K |
| 14:50 | 1.79 | 1.80 | 1.79 | 1.80 | 157.8K |
| 15:00 | 1.78 | 1.80 | 1.78 | 1.79 | 128.1K |
| 15:05 | 1.80 | 1.80 | 1.79 | 1.80 | 71.1K |
| 15:10 | 1.79 | 1.79 | 1.79 | 1.79 | 75.0K |
| 15:15 | 1.78 | 1.80 | 1.78 | 1.80 | 43.8K |
| 15:20 | 1.79 | 1.80 | 1.78 | 1.78 | 216.9K |
| 15:25 | 1.79 | 1.80 | 1.77 | 1.80 | 188.1K |
| 15:30 | 1.81 | 1.81 | 1.80 | 1.81 | 68.4K |
| 15:35 | 1.80 | 1.82 | 1.80 | 1.82 | 114.3K |
| 15:40 | 1.80 | 1.81 | 1.79 | 1.79 | 111.0K |
| 15:45 | 1.81 | 1.81 | 1.79 | 1.79 | 123.0K |
| 15:55 | 1.78 | 1.80 | 1.75 | 1.76 | 875.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.88 | 1.90 | 1.75 | 1.76 | 9.7M |
| 2025-09-25 | 1.95 | 1.95 | 1.88 | 1.88 | 4.9M |
| 2025-09-24 | 1.92 | 1.92 | 1.85 | 1.92 | 3.0M |
| 2025-09-23 | 1.90 | 1.93 | 1.85 | 1.90 | 6.1M |
| 2025-09-22 | 1.93 | 2.05 | 1.90 | 1.93 | 6.7M |
| 2025-09-19 | 1.92 | 1.99 | 1.88 | 1.92 | 4.5M |
| 2025-09-18 | 2.00 | 2.00 | 1.87 | 1.88 | 7.1M |
| 2025-09-17 | 1.91 | 2.00 | 1.88 | 1.96 | 7.1M |
| 2025-09-16 | 1.91 | 2.08 | 1.88 | 1.91 | 16.1M |
| 2025-09-15 | 1.78 | 1.97 | 1.78 | 1.91 | 12.1M |
| 2025-09-12 | 2.01 | 2.01 | 1.77 | 1.78 | 17.0M |
| 2025-09-11 | 1.89 | 1.99 | 1.81 | 1.89 | 21.6M |
| 2025-09-10 | 2.20 | 2.20 | 1.95 | 1.99 | 37.4M |
| 2025-09-09 | 2.33 | 2.33 | 2.19 | 2.21 | 17.3M |
| 2025-09-08 | 2.45 | 2.45 | 2.20 | 2.30 | 27.1M |
| 2025-09-05 | 2.30 | 2.38 | 2.27 | 2.36 | 17.5M |
| 2025-09-04 | 2.57 | 2.64 | 2.27 | 2.28 | 32.8M |
| 2025-09-03 | 2.34 | 2.74 | 2.30 | 2.55 | 43.5M |
| 2025-09-02 | 2.25 | 2.35 | 2.24 | 2.28 | 8.5M |
| 2025-09-01 | 2.51 | 2.51 | 2.24 | 2.25 | 12.6M |
| 2025-08-29 | 2.26 | 2.41 | 2.16 | 2.37 | 31.2M |
| 2025-08-28 | 2.55 | 2.65 | 2.30 | 2.31 | 31.0M |
| 2025-08-27 | 2.78 | 2.78 | 2.54 | 2.54 | 18.3M |
| 2025-08-26 | 2.71 | 2.80 | 2.66 | 2.69 | 26.6M |
| 2025-08-25 | 2.78 | 2.86 | 2.53 | 2.73 | 43.6M |
| 2025-08-22 | 2.82 | 2.93 | 2.66 | 2.78 | 26.8M |
| 2025-08-21 | 3.12 | 3.12 | 2.78 | 2.82 | 36.3M |
| 2025-08-20 | 3.18 | 3.19 | 2.96 | 2.98 | 30.1M |
| 2025-08-19 | 3.44 | 3.44 | 3.18 | 3.18 | 14.6M |
| 2025-08-18 | 3.54 | 3.57 | 3.38 | 3.47 | 28.5M |
| 2025-08-15 | 3.24 | 3.63 | 3.20 | 3.53 | 48.2M |
| 2025-08-14 | 3.20 | 3.40 | 3.18 | 3.24 | 13.9M |
| 2025-08-13 | 3.11 | 3.21 | 2.97 | 3.14 | 15.0M |
| 2025-08-12 | 3.17 | 3.18 | 3.02 | 3.09 | 6.7M |
| 2025-08-11 | 2.89 | 3.12 | 2.89 | 3.05 | 8.8M |
| 2025-08-08 | 3.06 | 3.06 | 2.84 | 2.89 | 28.1M |
| 2025-08-07 | 3.21 | 3.21 | 3.03 | 3.06 | 8.6M |
| 2025-08-06 | 3.29 | 3.36 | 3.11 | 3.23 | 8.3M |
| 2025-08-05 | 3.39 | 3.40 | 3.23 | 3.36 | 6.7M |
| 2025-08-04 | 3.12 | 3.40 | 3.08 | 3.39 | 19.6M |
| 2025-08-01 | 3.20 | 3.25 | 2.99 | 3.12 | 14.3M |
| 2025-07-31 | 3.57 | 3.76 | 3.08 | 3.20 | 37.3M |
| 2025-07-30 | 3.72 | 3.72 | 3.46 | 3.52 | 29.7M |
| 2025-07-29 | 3.61 | 3.74 | 3.45 | 3.65 | 27.2M |
| 2025-07-28 | 3.19 | 3.53 | 3.18 | 3.51 | 31.9M |
| 2025-07-25 | 2.75 | 3.25 | 2.73 | 3.23 | 71.0M |
| 2025-07-24 | 2.55 | 2.82 | 2.53 | 2.63 | 23.4M |
| 2025-07-23 | 2.50 | 2.73 | 2.42 | 2.52 | 27.2M |
| 2025-07-22 | 2.45 | 2.51 | 2.35 | 2.42 | 13.4M |
| 2025-07-21 | 2.63 | 2.73 | 2.43 | 2.45 | 21.9M |
| 2025-07-18 | 2.69 | 2.91 | 2.62 | 2.63 | 31.5M |
| 2025-07-17 | 2.62 | 2.87 | 2.55 | 2.66 | 34.5M |
| 2025-07-16 | 2.06 | 2.70 | 2.05 | 2.70 | 57.3M |
| 2025-07-15 | 2.00 | 2.07 | 1.88 | 2.06 | 9.2M |
| 2025-07-14 | 2.10 | 2.11 | 2.03 | 2.05 | 5.5M |
| 2025-07-11 | 1.98 | 2.08 | 1.95 | 2.01 | 8.3M |
| 2025-07-10 | 1.92 | 1.97 | 1.87 | 1.96 | 4.1M |
| 2025-07-09 | 1.96 | 1.98 | 1.90 | 1.92 | 4.7M |
| 2025-07-08 | 2.00 | 2.04 | 1.95 | 1.98 | 7.2M |
| 2025-07-07 | 2.00 | 2.08 | 1.99 | 2.03 | 5.0M |
| 2025-07-04 | 2.03 | 2.10 | 2.03 | 2.04 | 3.8M |
| 2025-07-03 | 2.04 | 2.13 | 2.04 | 2.10 | 4.2M |
| 2025-07-02 | 2.17 | 2.23 | 2.07 | 2.09 | 11.7M |
| 2025-06-30 | 1.96 | 2.14 | 1.94 | 2.10 | 10.2M |
| 2025-06-27 | 2.13 | 2.19 | 1.90 | 1.91 | 24.9M |
| 2025-06-26 | 2.34 | 2.34 | 2.07 | 2.13 | 16.9M |
| 2025-06-25 | 2.40 | 2.48 | 2.30 | 2.34 | 8.5M |
| 2025-06-24 | 2.35 | 2.42 | 2.27 | 2.40 | 10.3M |
| 2025-06-23 | 2.07 | 2.36 | 2.05 | 2.35 | 13.0M |
| 2025-06-20 | 2.08 | 2.14 | 2.01 | 2.10 | 5.7M |
| 2025-06-19 | 2.04 | 2.23 | 2.02 | 2.11 | 15.9M |
| 2025-06-18 | 2.08 | 2.15 | 1.98 | 2.07 | 11.9M |
| 2025-06-17 | 2.32 | 2.39 | 1.90 | 2.03 | 36.8M |
| 2025-06-16 | 2.39 | 2.41 | 2.20 | 2.30 | 20.3M |
| 2025-06-13 | 2.67 | 2.70 | 2.30 | 2.39 | 37.8M |
| 2025-06-12 | 2.45 | 2.68 | 2.36 | 2.66 | 46.6M |
| 2025-06-11 | 2.50 | 2.76 | 2.34 | 2.43 | 24.5M |
| 2025-06-10 | 2.49 | 2.78 | 2.36 | 2.52 | 31.5M |
| 2025-06-09 | 2.20 | 2.65 | 2.14 | 2.58 | 47.1M |
| 2025-06-06 | 2.30 | 2.50 | 2.10 | 2.13 | 20.1M |
| 2025-06-05 | 2.95 | 2.95 | 2.25 | 2.36 | 21.3M |
| 2025-06-04 | 2.30 | 2.99 | 2.20 | 2.85 | 60.5M |
| 2025-06-03 | 1.57 | 2.25 | 1.41 | 2.00 | 48.4M |
| 2025-06-02 | 1.47 | 1.67 | 1.45 | 1.53 | 8.0M |
| 2025-05-30 | 1.25 | 1.69 | 1.23 | 1.48 | 21.1M |
| 2025-05-29 | 1.29 | 1.29 | 1.20 | 1.22 | 6.0M |
| 2025-05-28 | 1.27 | 1.27 | 1.16 | 1.20 | 1.1M |
| 2025-05-27 | 1.28 | 1.28 | 1.21 | 1.21 | 0.8M |
| 2025-05-26 | 1.29 | 1.30 | 1.23 | 1.25 | 2.2M |
| 2025-05-23 | 1.26 | 1.34 | 1.24 | 1.28 | 0.5M |
| 2025-05-22 | 1.26 | 1.27 | 1.22 | 1.26 | 0.4M |
| 2025-05-21 | 1.27 | 1.34 | 1.26 | 1.28 | 0.4M |
| 2025-05-20 | 1.30 | 1.35 | 1.25 | 1.30 | 0.8M |
| 2025-05-19 | 1.31 | 1.31 | 1.25 | 1.30 | 0.6M |
| 2025-05-16 | 1.41 | 1.41 | 1.24 | 1.30 | 0.4M |
| 2025-05-15 | 1.21 | 1.29 | 1.21 | 1.28 | 0.1M |
| 2025-05-14 | 1.40 | 1.40 | 1.21 | 1.26 | 1.2M |
| 2025-05-13 | 1.20 | 1.25 | 1.20 | 1.24 | 0.5M |
| 2025-05-12 | 1.29 | 1.37 | 1.21 | 1.22 | 0.8M |
| 2025-05-09 | 1.29 | 1.33 | 1.27 | 1.30 | 0.4M |
| 2025-05-08 | 1.42 | 1.42 | 1.27 | 1.29 | 2.2M |
| 2025-05-07 | 1.52 | 1.53 | 1.40 | 1.50 | 0.3M |
| 2025-05-06 | 1.60 | 1.60 | 1.53 | 1.56 | 0.5M |
| 2025-05-02 | 1.55 | 1.62 | 1.51 | 1.58 | 0.4M |
| 2025-04-30 | 1.56 | 1.62 | 1.51 | 1.58 | 1.6M |
| 2025-04-29 | 1.41 | 1.85 | 1.40 | 1.56 | 8.7M |
| 2025-04-28 | 1.31 | 1.42 | 1.24 | 1.35 | 0.8M |
| 2025-04-25 | 1.26 | 1.32 | 1.20 | 1.31 | 0.6M |
| 2025-04-24 | 1.16 | 1.31 | 1.15 | 1.24 | 0.5M |
| 2025-04-23 | 1.15 | 1.25 | 1.15 | 1.17 | 0.1M |
| 2025-04-22 | 1.23 | 1.23 | 1.17 | 1.22 | 0.1M |
| 2025-04-17 | 1.21 | 1.24 | 1.21 | 1.23 | 0.1M |
| 2025-04-16 | 1.23 | 1.24 | 1.17 | 1.18 | 0.2M |
| 2025-04-15 | 1.18 | 1.22 | 1.14 | 1.16 | 0.0M |
| 2025-04-14 | 1.10 | 1.15 | 1.10 | 1.15 | 0.3M |
| 2025-04-11 | 1.13 | 1.18 | 1.11 | 1.13 | 0.2M |
| 2025-04-10 | 1.19 | 1.20 | 1.13 | 1.13 | 0.4M |
| 2025-04-09 | 1.12 | 1.12 | 1.12 | 1.19 | 0.0M |
| 2025-04-08 | 1.20 | 1.25 | 1.15 | 1.18 | 0.3M |
| 2025-04-07 | 1.28 | 1.28 | 1.15 | 1.17 | 0.6M |
| 2025-04-03 | 1.25 | 1.35 | 1.25 | 1.27 | 0.2M |
| 2025-04-02 | 1.29 | 1.30 | 1.21 | 1.25 | 0.3M |
| 2025-04-01 | 1.25 | 1.32 | 1.25 | 1.30 | 0.0M |
| 2025-03-31 | 1.35 | 1.35 | 1.29 | 1.29 | 0.4M |
| 2025-03-28 | 1.25 | 1.45 | 1.25 | 1.35 | 0.9M |
| 2025-03-27 | 1.16 | 1.25 | 1.16 | 1.25 | 0.2M |
| 2025-03-26 | 1.13 | 1.24 | 1.05 | 1.15 | 0.2M |
| 2025-03-25 | 1.21 | 1.21 | 1.12 | 1.13 | 0.2M |
| 2025-03-24 | 1.23 | 1.23 | 1.15 | 1.17 | 0.1M |
| 2025-03-21 | 1.22 | 1.23 | 1.18 | 1.23 | 0.1M |
| 2025-03-20 | 1.23 | 1.23 | 1.21 | 1.22 | 0.2M |
| 2025-03-19 | 1.20 | 1.24 | 1.13 | 1.24 | 0.0M |
| 2025-03-18 | 1.15 | 1.15 | 1.13 | 1.15 | 0.4M |
| 2025-03-17 | 1.15 | 1.15 | 1.14 | 1.16 | 0.0M |
| 2025-03-14 | 1.17 | 1.17 | 1.14 | 1.17 | 0.1M |
| 2025-03-13 | 1.16 | 1.17 | 1.13 | 1.17 | 0.0M |
| 2025-03-12 | 1.17 | 1.17 | 1.16 | 1.17 | 0.1M |
| 2025-03-11 | 1.20 | 1.20 | 1.15 | 1.17 | 0.0M |
| 2025-03-10 | 1.29 | 1.29 | 1.16 | 1.18 | 0.1M |
| 2025-03-07 | 1.17 | 1.24 | 1.16 | 1.20 | 0.3M |
| 2025-03-06 | 1.13 | 1.20 | 1.13 | 1.17 | 0.3M |
| 2025-03-05 | 1.20 | 1.20 | 1.12 | 1.13 | 0.0M |
| 2025-03-04 | 1.20 | 1.20 | 1.13 | 1.20 | 0.0M |
| 2025-03-03 | 1.16 | 1.20 | 1.16 | 1.20 | 0.0M |
| 2025-02-28 | 1.11 | 1.30 | 1.11 | 1.16 | 0.9M |
| 2025-02-27 | 1.10 | 1.25 | 1.09 | 1.19 | 1.0M |
| 2025-02-26 | 1.00 | 1.21 | 1.00 | 1.08 | 0.7M |
| 2025-02-25 | 1.06 | 1.06 | 1.00 | 1.00 | 0.3M |
| 2025-02-24 | 1.04 | 1.05 | 1.04 | 1.05 | 0.1M |
| 2025-02-21 | 1.04 | 1.05 | 1.04 | 1.04 | 0.3M |
| 2025-02-20 | 1.04 | 1.06 | 1.04 | 1.04 | 0.1M |
| 2025-02-19 | 1.02 | 1.02 | 1.02 | 1.03 | 0.0M |
| 2025-02-18 | 1.01 | 1.07 | 1.01 | 1.07 | 0.0M |
| 2025-02-17 | 1.09 | 1.10 | 1.00 | 1.08 | 0.6M |
| 2025-02-14 | 1.15 | 1.15 | 0.99 | 1.10 | 0.4M |
| 2025-02-13 | 1.12 | 1.12 | 1.03 | 1.12 | 0.1M |
| 2025-02-12 | 1.10 | 1.13 | 1.04 | 1.11 | 0.4M |
| 2025-02-11 | 1.09 | 1.10 | 1.07 | 1.10 | 0.1M |
| 2025-02-10 | 1.03 | 1.07 | 1.03 | 1.05 | 0.1M |
| 2025-02-07 | 1.02 | 1.05 | 0.96 | 1.03 | 0.1M |
| 2025-02-06 | 1.12 | 1.12 | 0.80 | 1.02 | 0.4M |
| 2025-02-05 | 1.01 | 1.01 | 0.97 | 1.00 | 0.0M |
| 2025-02-04 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-02-03 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-28 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-27 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-24 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-23 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-22 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-21 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-01-20 | 1.02 | 1.02 | 0.99 | 1.02 | 0.1M |
| 2025-01-17 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-01-16 | 1.22 | 1.22 | 1.00 | 1.00 | 0.0M |
| 2025-01-15 | 0.93 | 0.98 | 0.92 | 0.95 | 0.1M |
| 2025-01-14 | 1.00 | 1.00 | 0.99 | 0.99 | 0.0M |
| 2025-01-13 | 0.99 | 1.01 | 0.94 | 1.00 | 0.1M |
| 2025-01-10 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-01-09 | 0.98 | 0.99 | 0.98 | 0.99 | 0.0M |
| 2025-01-08 | 1.00 | 1.00 | 1.00 | 1.00 | 0.0M |
| 2025-01-07 | 1.01 | 1.01 | 0.99 | 1.00 | 0.0M |
| 2025-01-06 | 1.00 | 1.02 | 1.00 | 1.01 | 0.1M |
| 2025-01-03 | 1.09 | 1.09 | 0.99 | 1.01 | 0.5M |
| 2025-01-02 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0M |