1.05
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.84 | 1.93 | 1.57 | 1.62 | 0.5M |
| 2024-12-30 | 1.57 | 2.02 | 1.56 | 1.80 | 0.6M |
| 2024-12-27 | 1.50 | 1.57 | 1.42 | 1.53 | 0.2M |
| 2024-12-26 | 1.32 | 1.65 | 1.28 | 1.48 | 0.5M |
| 2024-12-24 | 1.30 | 1.38 | 1.22 | 1.30 | 0.1M |
| 2024-12-23 | 1.30 | 1.52 | 1.26 | 1.33 | 0.6M |
| 2024-12-20 | 1.19 | 1.32 | 1.18 | 1.27 | 2.4M |
| 2024-12-19 | 1.20 | 1.49 | 1.15 | 1.20 | 0.5M |
| 2024-12-18 | 1.30 | 1.54 | 1.20 | 1.20 | 0.3M |
| 2024-12-17 | 1.13 | 1.34 | 1.10 | 1.23 | 0.4M |
| 2024-12-16 | 1.59 | 1.72 | 1.10 | 1.17 | 0.4M |
| 2024-12-13 | 1.99 | 2.00 | 1.59 | 1.60 | 0.3M |
| 2024-12-12 | 1.70 | 2.15 | 1.70 | 1.99 | 0.6M |
| 2024-12-11 | 1.76 | 1.79 | 1.58 | 1.70 | 0.2M |
| 2024-12-10 | 2.09 | 2.11 | 1.75 | 1.81 | 0.4M |
| 2024-12-09 | 2.28 | 2.30 | 2.04 | 2.06 | 0.3M |
| 2024-12-06 | 2.12 | 2.48 | 2.08 | 2.32 | 0.8M |
| 2024-12-05 | 2.24 | 2.35 | 1.98 | 2.28 | 0.7M |
| 2024-12-04 | 2.48 | 2.70 | 1.92 | 2.28 | 1.3M |
| 2024-12-03 | 1.86 | 2.69 | 1.86 | 2.26 | 3.1M |
| 2024-12-02 | 1.80 | 2.08 | 1.63 | 1.82 | 1.4M |
| 2024-11-29 | 1.47 | 1.88 | 1.46 | 1.73 | 1.1M |
| 2024-11-27 | 1.21 | 1.50 | 1.21 | 1.48 | 0.6M |
| 2024-11-26 | 1.17 | 1.24 | 1.11 | 1.21 | 0.2M |
| 2024-11-25 | 1.14 | 1.17 | 1.10 | 1.13 | 0.1M |
| 2024-11-22 | 1.07 | 1.10 | 1.01 | 1.10 | 0.0M |
| 2024-11-21 | 1.02 | 1.07 | 0.97 | 1.06 | 0.0M |
| 2024-11-20 | 1.03 | 1.15 | 1.01 | 1.04 | 0.1M |
| 2024-11-19 | 0.98 | 1.05 | 0.91 | 1.05 | 0.1M |
| 2024-11-18 | 1.00 | 1.00 | 0.95 | 0.99 | 0.1M |
| 2024-11-15 | 1.00 | 1.05 | 0.93 | 0.95 | 0.1M |
| 2024-11-14 | 1.03 | 1.11 | 1.00 | 1.04 | 0.1M |
| 2024-11-13 | 1.14 | 1.28 | 1.03 | 1.06 | 0.2M |
| 2024-11-12 | 0.98 | 1.13 | 0.98 | 1.13 | 0.1M |
| 2024-11-11 | 0.99 | 1.06 | 0.94 | 1.04 | 0.3M |
| 2024-11-08 | 0.95 | 0.97 | 0.90 | 0.97 | 0.1M |
| 2024-11-07 | 0.94 | 0.98 | 0.91 | 0.92 | 0.1M |
| 2024-11-06 | 0.91 | 0.98 | 0.89 | 0.97 | 0.1M |
| 2024-11-05 | 0.91 | 0.94 | 0.89 | 0.93 | 0.1M |
| 2024-11-04 | 0.87 | 0.94 | 0.87 | 0.90 | 0.1M |
| 2024-11-01 | 0.94 | 0.95 | 0.88 | 0.90 | 0.1M |
| 2024-10-31 | 0.95 | 0.96 | 0.88 | 0.93 | 0.1M |
| 2024-10-30 | 0.92 | 1.00 | 0.84 | 0.96 | 0.1M |
| 2024-10-29 | 0.95 | 0.95 | 0.89 | 0.93 | 0.1M |
| 2024-10-28 | 0.97 | 0.98 | 0.90 | 0.95 | 0.1M |
| 2024-10-25 | 0.99 | 0.99 | 0.87 | 0.92 | 0.1M |
| 2024-10-24 | 0.92 | 1.06 | 0.88 | 0.99 | 0.3M |
| 2024-10-23 | 0.79 | 0.95 | 0.79 | 0.94 | 0.1M |
| 2024-10-22 | 0.85 | 0.86 | 0.78 | 0.82 | 0.1M |
| 2024-10-21 | 0.88 | 0.88 | 0.82 | 0.86 | 0.1M |
| 2024-10-18 | 0.86 | 0.89 | 0.81 | 0.87 | 0.1M |
| 2024-10-17 | 0.86 | 0.86 | 0.79 | 0.82 | 0.1M |
| 2024-10-16 | 0.87 | 0.89 | 0.82 | 0.86 | 0.1M |
| 2024-10-15 | 0.91 | 0.94 | 0.87 | 0.88 | 0.1M |
| 2024-10-14 | 0.92 | 0.94 | 0.88 | 0.90 | 0.1M |
| 2024-10-11 | 0.86 | 0.95 | 0.86 | 0.92 | 0.1M |
| 2024-10-10 | 0.85 | 0.95 | 0.80 | 0.89 | 0.4M |
| 2024-10-09 | 0.93 | 1.17 | 0.68 | 0.95 | 3.5M |
| 2024-10-08 | 0.73 | 0.85 | 0.71 | 0.82 | 0.3M |
| 2024-10-07 | 0.69 | 0.78 | 0.63 | 0.72 | 0.2M |
| 2024-10-04 | 0.62 | 0.67 | 0.61 | 0.62 | 0.1M |
| 2024-10-03 | 0.62 | 0.64 | 0.60 | 0.62 | 0.1M |
| 2024-10-02 | 0.69 | 0.69 | 0.60 | 0.64 | 0.1M |
| 2024-10-01 | 0.65 | 0.67 | 0.62 | 0.66 | 0.1M |
| 2024-09-30 | 0.69 | 0.69 | 0.60 | 0.63 | 0.2M |
| 2024-09-27 | 0.73 | 0.73 | 0.65 | 0.66 | 0.6M |
| 2024-09-26 | 0.72 | 0.73 | 0.68 | 0.71 | 0.2M |
| 2024-09-25 | 0.74 | 0.77 | 0.70 | 0.71 | 0.1M |
| 2024-09-24 | 0.80 | 0.84 | 0.72 | 0.72 | 0.2M |
| 2024-09-23 | 0.85 | 0.88 | 0.76 | 0.79 | 0.2M |
| 2024-09-20 | 0.82 | 0.98 | 0.80 | 0.88 | 0.4M |
| 2024-09-19 | 0.83 | 0.85 | 0.80 | 0.80 | 0.2M |
| 2024-09-18 | 0.91 | 0.91 | 0.80 | 0.82 | 0.2M |
| 2024-09-17 | 0.98 | 0.98 | 0.87 | 0.90 | 0.3M |
| 2024-09-16 | 1.02 | 1.02 | 0.92 | 0.95 | 0.2M |
| 2024-09-13 | 0.99 | 1.02 | 0.92 | 0.99 | 0.2M |
| 2024-09-12 | 1.14 | 1.14 | 0.99 | 1.01 | 0.6M |
| 2024-09-11 | 1.10 | 1.22 | 1.06 | 1.11 | 0.6M |
| 2024-09-10 | 1.31 | 1.41 | 1.10 | 1.11 | 0.6M |
| 2024-09-09 | 1.40 | 2.00 | 1.25 | 1.31 | 1.5M |
| 2024-09-06 | 1.03 | 1.49 | 0.96 | 1.49 | 2.4M |
| 2024-09-05 | 1.10 | 1.11 | 1.04 | 1.07 | 0.1M |
| 2024-09-04 | 1.09 | 1.15 | 1.01 | 1.10 | 0.1M |
| 2024-09-03 | 1.11 | 1.11 | 1.06 | 1.10 | 0.2M |
| 2024-08-30 | 1.23 | 1.27 | 1.05 | 1.10 | 0.5M |
| 2024-08-29 | 1.53 | 1.60 | 1.19 | 1.25 | 0.7M |
| 2024-08-28 | 2.86 | 3.01 | 0.91 | 1.70 | 2.7M |
| 2024-08-27 | 3.18 | 3.20 | 2.85 | 2.90 | 0.1M |
| 2024-08-26 | 3.06 | 3.26 | 3.00 | 3.24 | 0.1M |
| 2024-08-23 | 3.06 | 3.24 | 2.98 | 3.06 | 0.1M |
| 2024-08-22 | 3.23 | 3.29 | 2.97 | 3.06 | 0.1M |
| 2024-08-21 | 3.42 | 3.43 | 3.15 | 3.22 | 0.1M |
| 2024-08-20 | 3.46 | 3.50 | 3.28 | 3.42 | 0.1M |
| 2024-08-19 | 3.51 | 3.58 | 3.16 | 3.49 | 0.1M |
| 2024-08-16 | 3.51 | 3.70 | 3.50 | 3.53 | 0.2M |
| 2024-08-15 | 3.44 | 3.57 | 3.00 | 3.24 | 0.2M |
| 2024-08-14 | 3.61 | 3.61 | 3.30 | 3.36 | 0.1M |
| 2024-08-13 | 3.51 | 3.62 | 3.30 | 3.55 | 0.1M |
| 2024-08-12 | 3.14 | 3.52 | 2.65 | 3.49 | 0.2M |
| 2024-08-09 | 3.26 | 3.40 | 3.01 | 3.09 | 0.1M |
| 2024-08-08 | 3.79 | 3.93 | 3.08 | 3.32 | 0.1M |
| 2024-08-07 | 3.66 | 3.73 | 3.27 | 3.32 | 0.1M |
| 2024-08-06 | 4.08 | 4.13 | 3.30 | 3.43 | 0.2M |
| 2024-08-05 | 3.81 | 4.10 | 3.63 | 4.09 | 0.1M |
| 2024-08-02 | 4.45 | 4.45 | 4.07 | 4.16 | 0.0M |
| 2024-08-01 | 4.15 | 4.31 | 3.92 | 4.26 | 0.1M |
| 2024-07-31 | 3.81 | 4.31 | 3.80 | 4.24 | 0.1M |
| 2024-07-30 | 3.87 | 3.98 | 3.71 | 3.83 | 0.0M |
| 2024-07-29 | 3.85 | 4.12 | 3.56 | 3.82 | 0.1M |
| 2024-07-26 | 4.00 | 4.00 | 3.50 | 3.85 | 0.1M |
| 2024-07-25 | 3.97 | 3.97 | 3.69 | 3.73 | 0.0M |
| 2024-07-24 | 3.90 | 3.99 | 3.53 | 3.85 | 0.0M |
| 2024-07-23 | 3.84 | 4.05 | 3.76 | 4.02 | 0.1M |
| 2024-07-22 | 4.08 | 4.18 | 3.65 | 3.94 | 0.1M |
| 2024-07-19 | 3.88 | 4.05 | 3.51 | 3.97 | 0.1M |
| 2024-07-18 | 4.10 | 4.26 | 3.80 | 3.82 | 0.1M |
| 2024-07-17 | 4.10 | 4.36 | 3.71 | 4.13 | 0.3M |
| 2024-07-16 | 3.62 | 4.18 | 3.62 | 4.14 | 0.1M |
| 2024-07-15 | 3.39 | 3.69 | 3.33 | 3.65 | 0.1M |
| 2024-07-12 | 3.63 | 3.79 | 3.20 | 3.32 | 0.1M |
| 2024-07-11 | 3.89 | 4.15 | 3.50 | 3.63 | 0.2M |
| 2024-07-10 | 3.80 | 4.01 | 3.68 | 3.96 | 0.2M |
| 2024-07-09 | 3.62 | 3.97 | 3.36 | 3.81 | 0.2M |
| 2024-07-08 | 3.03 | 3.58 | 2.91 | 3.58 | 0.1M |
| 2024-07-05 | 2.81 | 3.12 | 2.69 | 2.90 | 0.1M |
| 2024-07-03 | 2.63 | 3.13 | 2.60 | 2.82 | 0.1M |
| 2024-07-02 | 2.71 | 2.77 | 2.40 | 2.63 | 0.1M |
| 2024-07-01 | 3.29 | 3.29 | 2.55 | 2.75 | 0.3M |
| 2024-06-28 | 4.19 | 4.31 | 3.26 | 3.29 | 0.5M |
| 2024-06-27 | 4.36 | 4.68 | 4.16 | 4.25 | 0.5M |
| 2024-06-26 | 4.34 | 4.50 | 4.05 | 4.35 | 0.1M |
| 2024-06-25 | 4.61 | 5.51 | 4.36 | 4.41 | 0.2M |
| 2024-06-24 | 4.43 | 4.91 | 4.37 | 4.84 | 0.1M |
| 2024-06-21 | 4.85 | 4.85 | 4.01 | 4.28 | 0.3M |
| 2024-06-20 | 4.75 | 4.99 | 4.14 | 4.37 | 0.1M |
| 2024-06-18 | 4.78 | 4.87 | 4.46 | 4.56 | 0.1M |
| 2024-06-17 | 4.58 | 4.89 | 4.58 | 4.66 | 0.0M |
| 2024-06-14 | 5.11 | 5.20 | 4.65 | 4.65 | 0.1M |
| 2024-06-13 | 5.58 | 5.58 | 5.20 | 5.26 | 0.1M |
| 2024-06-12 | 6.01 | 6.01 | 5.30 | 5.42 | 0.1M |
| 2024-06-11 | 5.34 | 5.88 | 5.30 | 5.65 | 0.1M |
| 2024-06-10 | 5.90 | 6.50 | 5.25 | 5.38 | 0.1M |
| 2024-06-07 | 5.52 | 5.96 | 5.08 | 5.90 | 0.1M |
| 2024-06-06 | 6.20 | 6.37 | 5.51 | 5.51 | 0.1M |
| 2024-06-05 | 6.10 | 6.59 | 6.10 | 6.11 | 0.1M |
| 2024-06-04 | 6.38 | 7.02 | 5.48 | 6.34 | 0.1M |
| 2024-06-03 | 6.39 | 7.46 | 6.22 | 6.31 | 0.2M |
| 2024-05-31 | 7.36 | 7.36 | 6.12 | 6.13 | 0.1M |
| 2024-05-30 | 7.00 | 7.97 | 6.80 | 6.88 | 0.1M |
| 2024-05-29 | 7.50 | 7.72 | 6.60 | 6.98 | 0.2M |
| 2024-05-28 | 10.36 | 10.36 | 7.01 | 7.42 | 0.2M |
| 2024-05-24 | 10.03 | 10.58 | 9.39 | 10.04 | 0.1M |
| 2024-05-23 | 11.21 | 11.81 | 9.56 | 9.81 | 0.1M |
| 2024-05-22 | 13.07 | 13.48 | 11.02 | 11.59 | 0.1M |
| 2024-05-21 | 12.24 | 13.39 | 12.23 | 13.07 | 0.1M |
| 2024-05-20 | 12.84 | 13.34 | 12.20 | 12.57 | 0.1M |
| 2024-05-17 | 12.37 | 13.29 | 12.02 | 12.42 | 0.1M |
| 2024-05-16 | 12.87 | 13.38 | 12.00 | 12.49 | 0.1M |
| 2024-05-15 | 12.70 | 13.46 | 11.90 | 12.47 | 0.1M |
| 2024-05-14 | 12.45 | 12.99 | 11.56 | 12.54 | 0.0M |
| 2024-05-13 | 11.53 | 12.78 | 11.53 | 11.87 | 0.1M |
| 2024-05-10 | 11.24 | 11.85 | 10.82 | 11.78 | 0.1M |
| 2024-05-09 | 10.95 | 11.49 | 10.71 | 10.79 | 0.1M |
| 2024-05-08 | 10.11 | 11.31 | 10.11 | 10.69 | 0.1M |
| 2024-05-07 | 9.71 | 11.50 | 9.71 | 10.34 | 0.1M |
| 2024-05-06 | 10.46 | 10.57 | 9.50 | 9.99 | 0.1M |
| 2024-05-03 | 10.46 | 11.00 | 10.11 | 10.42 | 0.1M |
| 2024-05-02 | 10.36 | 10.79 | 9.30 | 10.36 | 0.1M |
| 2024-05-01 | 9.85 | 11.06 | 9.72 | 10.34 | 0.1M |
| 2024-04-30 | 11.56 | 12.32 | 8.74 | 9.80 | 0.2M |
| 2024-04-29 | 10.50 | 12.50 | 10.19 | 11.16 | 0.2M |
| 2024-04-26 | 8.61 | 10.68 | 8.36 | 10.50 | 0.2M |
| 2024-04-25 | 7.61 | 8.70 | 6.86 | 8.34 | 0.1M |
| 2024-04-24 | 9.14 | 9.70 | 7.39 | 8.02 | 0.2M |
| 2024-04-23 | 8.35 | 10.83 | 8.35 | 9.15 | 0.3M |
| 2024-04-22 | 6.40 | 8.65 | 6.05 | 8.00 | 0.3M |
| 2024-04-19 | 7.26 | 7.98 | 6.10 | 6.42 | 0.1M |
| 2024-04-18 | 9.49 | 9.49 | 7.32 | 7.54 | 0.2M |
| 2024-04-17 | 13.24 | 13.24 | 8.22 | 9.61 | 0.2M |
| 2024-04-16 | 15.02 | 15.02 | 11.93 | 12.14 | 0.2M |
| 2024-04-15 | 13.36 | 15.88 | 13.20 | 14.91 | 0.2M |
| 2024-04-12 | 13.92 | 15.19 | 12.91 | 13.45 | 0.3M |
| 2024-04-11 | 12.30 | 14.00 | 11.54 | 13.65 | 0.2M |
| 2024-04-10 | 12.35 | 12.78 | 11.51 | 11.88 | 0.2M |
| 2024-04-09 | 11.44 | 13.00 | 11.30 | 12.36 | 0.2M |
| 2024-04-08 | 11.30 | 12.30 | 11.10 | 11.36 | 0.1M |
| 2024-04-05 | 11.35 | 11.69 | 10.90 | 11.30 | 0.1M |
| 2024-04-04 | 13.15 | 13.86 | 10.76 | 11.53 | 0.4M |
| 2024-04-03 | 11.00 | 13.80 | 10.92 | 13.19 | 0.4M |
| 2024-04-02 | 11.56 | 11.87 | 10.50 | 10.74 | 0.2M |
| 2024-04-01 | 9.35 | 11.77 | 9.30 | 10.96 | 0.5M |
| 2024-03-28 | 8.18 | 9.48 | 8.00 | 9.15 | 0.3M |
| 2024-03-27 | 7.79 | 8.20 | 7.70 | 7.90 | 0.3M |
| 2024-03-26 | 7.84 | 8.69 | 7.67 | 7.80 | 0.2M |
| 2024-03-25 | 8.09 | 9.71 | 7.95 | 8.03 | 0.3M |
| 2024-03-22 | 7.60 | 8.77 | 7.60 | 8.03 | 0.1M |
| 2024-03-21 | 7.59 | 8.52 | 6.32 | 7.80 | 0.3M |
| 2024-03-20 | 7.90 | 8.56 | 7.58 | 7.76 | 0.2M |
| 2024-03-19 | 7.51 | 8.43 | 7.51 | 7.80 | 0.2M |
| 2024-03-18 | 8.26 | 8.74 | 7.48 | 7.77 | 0.1M |
| 2024-03-15 | 7.95 | 8.99 | 7.17 | 8.28 | 0.1M |
| 2024-03-14 | 8.61 | 9.00 | 7.16 | 7.67 | 0.1M |
| 2024-03-13 | 7.29 | 9.00 | 7.05 | 8.83 | 0.3M |
| 2024-03-12 | 9.50 | 13.49 | 6.66 | 7.66 | 1.0M |
| 2024-03-11 | 6.97 | 8.90 | 6.76 | 8.70 | 0.1M |
| 2024-03-08 | 7.30 | 7.30 | 6.84 | 7.08 | 0.0M |
| 2024-03-07 | 7.53 | 7.75 | 6.97 | 7.29 | 0.1M |
| 2024-03-06 | 5.25 | 7.30 | 5.25 | 7.18 | 0.3M |
| 2024-03-05 | 4.50 | 5.63 | 4.40 | 5.26 | 0.1M |
| 2024-03-04 | 4.73 | 5.10 | 4.26 | 4.66 | 0.1M |
| 2024-03-01 | 3.94 | 5.15 | 3.80 | 4.88 | 0.5M |
| 2024-02-29 | 5.74 | 5.84 | 4.30 | 4.89 | 0.1M |
| 2024-02-28 | 6.42 | 7.24 | 5.60 | 5.86 | 0.2M |
| 2024-02-27 | 3.50 | 9.35 | 3.50 | 8.00 | 2.9M |