1.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.31 | 1.31 | 1.30 | 1.30 | 10.3M |
| 2025-09-25 | 1.30 | 1.32 | 1.30 | 1.31 | 11.8M |
| 2025-09-24 | 1.28 | 1.30 | 1.28 | 1.30 | 7.9M |
| 2025-09-23 | 1.29 | 1.30 | 1.27 | 1.29 | 18.3M |
| 2025-09-22 | 1.29 | 1.29 | 1.28 | 1.29 | 13.1M |
| 2025-09-19 | 1.29 | 1.30 | 1.28 | 1.29 | 15.7M |
| 2025-09-18 | 1.30 | 1.31 | 1.28 | 1.30 | 15.0M |
| 2025-09-17 | 1.29 | 1.30 | 1.29 | 1.30 | 12.3M |
| 2025-09-16 | 1.30 | 1.30 | 1.28 | 1.29 | 14.4M |
| 2025-09-15 | 1.29 | 1.30 | 1.29 | 1.29 | 13.5M |
| 2025-09-12 | 1.30 | 1.30 | 1.29 | 1.29 | 23.7M |
| 2025-09-11 | 1.27 | 1.30 | 1.26 | 1.30 | 30.5M |
| 2025-09-10 | 1.26 | 1.28 | 1.26 | 1.27 | 7.6M |
| 2025-09-09 | 1.28 | 1.28 | 1.26 | 1.27 | 8.9M |
| 2025-09-08 | 1.28 | 1.28 | 1.27 | 1.28 | 13.7M |
| 2025-09-05 | 1.25 | 1.28 | 1.24 | 1.28 | 9.9M |
| 2025-09-04 | 1.27 | 1.27 | 1.23 | 1.24 | 20.4M |
| 2025-09-03 | 1.29 | 1.29 | 1.26 | 1.27 | 12.9M |
| 2025-09-02 | 1.30 | 1.30 | 1.27 | 1.28 | 11.0M |
| 2025-09-01 | 1.30 | 1.30 | 1.28 | 1.29 | 11.2M |
| 2025-08-29 | 1.28 | 1.29 | 1.27 | 1.29 | 13.7M |
| 2025-08-28 | 1.26 | 1.28 | 1.25 | 1.27 | 24.9M |
| 2025-08-27 | 1.27 | 1.28 | 1.26 | 1.26 | 20.6M |
| 2025-08-26 | 1.28 | 1.28 | 1.27 | 1.27 | 17.9M |
| 2025-08-25 | 1.25 | 1.28 | 1.25 | 1.28 | 20.2M |
| 2025-08-22 | 1.23 | 1.25 | 1.23 | 1.25 | 21.5M |
| 2025-08-21 | 1.22 | 1.23 | 1.22 | 1.22 | 42.2M |
| 2025-08-20 | 1.21 | 1.22 | 1.19 | 1.22 | 14.6M |
| 2025-08-19 | 1.21 | 1.22 | 1.20 | 1.21 | 44.8M |
| 2025-08-18 | 1.20 | 1.22 | 1.20 | 1.21 | 16.7M |
| 2025-08-15 | 1.19 | 1.20 | 1.19 | 1.20 | 16.9M |
| 2025-08-14 | 1.19 | 1.20 | 1.19 | 1.19 | 21.2M |
| 2025-08-13 | 1.18 | 1.19 | 1.18 | 1.19 | 16.5M |
| 2025-08-12 | 1.18 | 1.19 | 1.18 | 1.18 | 10.4M |
| 2025-08-11 | 1.17 | 1.18 | 1.17 | 1.18 | 13.4M |
| 2025-08-08 | 1.17 | 1.18 | 1.17 | 1.17 | 9.7M |
| 2025-08-07 | 1.18 | 1.18 | 1.17 | 1.17 | 10.0M |
| 2025-08-06 | 1.17 | 1.17 | 1.17 | 1.17 | 8.0M |
| 2025-08-05 | 1.16 | 1.17 | 1.16 | 1.17 | 11.6M |
| 2025-08-04 | 1.16 | 1.16 | 1.15 | 1.16 | 8.6M |
| 2025-08-01 | 1.17 | 1.17 | 1.15 | 1.16 | 9.5M |
| 2025-07-31 | 1.19 | 1.19 | 1.16 | 1.16 | 17.9M |
| 2025-07-30 | 1.18 | 1.19 | 1.18 | 1.18 | 19.1M |
| 2025-07-29 | 1.18 | 1.19 | 1.17 | 1.18 | 16.4M |
| 2025-07-28 | 1.18 | 1.18 | 1.17 | 1.18 | 19.8M |
| 2025-07-25 | 1.18 | 1.18 | 1.17 | 1.18 | 16.7M |
| 2025-07-24 | 1.18 | 1.18 | 1.17 | 1.18 | 15.8M |
| 2025-07-23 | 1.18 | 1.19 | 1.17 | 1.17 | 19.5M |
| 2025-07-22 | 1.16 | 1.17 | 1.16 | 1.17 | 11.8M |
| 2025-07-21 | 1.16 | 1.16 | 1.16 | 1.16 | 11.2M |
| 2025-07-18 | 1.15 | 1.16 | 1.15 | 1.16 | 21.4M |
| 2025-07-17 | 1.14 | 1.15 | 1.14 | 1.15 | 11.3M |
| 2025-07-16 | 1.14 | 1.15 | 1.14 | 1.14 | 8.7M |
| 2025-07-15 | 1.14 | 1.15 | 1.13 | 1.14 | 30.0M |
| 2025-07-14 | 1.14 | 1.15 | 1.14 | 1.14 | 31.5M |
| 2025-07-11 | 1.14 | 1.16 | 1.14 | 1.14 | 26.3M |
| 2025-07-10 | 1.13 | 1.14 | 1.13 | 1.14 | 49.7M |
| 2025-07-09 | 1.14 | 1.14 | 1.13 | 1.13 | 35.7M |
| 2025-07-08 | 1.12 | 1.14 | 1.12 | 1.13 | 29.3M |
| 2025-07-07 | 1.13 | 1.13 | 1.12 | 1.12 | 32.4M |
| 2025-07-04 | 1.13 | 1.14 | 1.12 | 1.13 | 62.0M |
| 2025-07-03 | 1.12 | 1.13 | 1.12 | 1.13 | 28.5M |
| 2025-07-02 | 1.12 | 1.12 | 1.11 | 1.12 | 66.4M |
| 2025-07-01 | 1.12 | 1.12 | 1.11 | 1.12 | 68.0M |
| 2025-06-30 | 1.11 | 1.12 | 1.11 | 1.12 | 77.6M |
| 2025-06-27 | 1.12 | 1.12 | 1.11 | 1.11 | 57.8M |
| 2025-06-26 | 1.12 | 1.13 | 1.12 | 1.12 | 146.8M |
| 2025-06-25 | 1.10 | 1.12 | 1.10 | 1.12 | 51.0M |
| 2025-06-24 | 1.09 | 1.11 | 1.09 | 1.10 | 129.0M |
| 2025-06-23 | 1.09 | 1.09 | 1.08 | 1.09 | 11.6M |
| 2025-06-20 | 1.09 | 1.09 | 1.08 | 1.09 | 13.5M |
| 2025-06-19 | 1.09 | 1.09 | 1.08 | 1.08 | 11.9M |
| 2025-06-18 | 1.09 | 1.09 | 1.09 | 1.09 | 8.0M |
| 2025-06-17 | 1.09 | 1.09 | 1.09 | 1.09 | 10.3M |
| 2025-06-16 | 1.09 | 1.09 | 1.09 | 1.09 | 5.1M |
| 2025-06-13 | 1.09 | 1.10 | 1.09 | 1.09 | 13.3M |
| 2025-06-12 | 1.09 | 1.10 | 1.09 | 1.10 | 16.6M |
| 2025-06-11 | 1.09 | 1.10 | 1.09 | 1.10 | 112.4M |
| 2025-06-10 | 1.10 | 1.10 | 1.08 | 1.09 | 15.5M |
| 2025-06-09 | 1.09 | 1.10 | 1.09 | 1.09 | 28.6M |
| 2025-06-06 | 1.09 | 1.09 | 1.09 | 1.09 | 8.1M |
| 2025-06-05 | 1.09 | 1.09 | 1.09 | 1.09 | 12.2M |
| 2025-06-04 | 1.08 | 1.09 | 1.08 | 1.09 | 6.8M |
| 2025-06-03 | 1.08 | 1.09 | 1.08 | 1.08 | 19.9M |
| 2025-05-30 | 1.08 | 1.08 | 1.08 | 1.08 | 6.4M |
| 2025-05-29 | 1.08 | 1.09 | 1.08 | 1.09 | 24.6M |
| 2025-05-28 | 1.08 | 1.08 | 1.08 | 1.08 | 20.9M |
| 2025-05-27 | 1.09 | 1.09 | 1.08 | 1.08 | 9.6M |
| 2025-05-26 | 1.09 | 1.09 | 1.08 | 1.09 | 15.3M |
| 2025-05-23 | 1.10 | 1.11 | 1.09 | 1.09 | 17.0M |
| 2025-05-22 | 1.10 | 1.10 | 1.10 | 1.10 | 6.3M |
| 2025-05-21 | 1.10 | 1.10 | 1.10 | 1.10 | 14.5M |
| 2025-05-20 | 1.09 | 1.10 | 1.09 | 1.10 | 103.4M |
| 2025-05-19 | 1.09 | 1.09 | 1.09 | 1.09 | 48.7M |
| 2025-05-16 | 1.10 | 1.10 | 1.09 | 1.09 | 10.5M |
| 2025-05-15 | 1.11 | 1.11 | 1.10 | 1.10 | 15.5M |
| 2025-05-14 | 1.09 | 1.11 | 1.09 | 1.11 | 12.2M |
| 2025-05-13 | 1.10 | 1.10 | 1.09 | 1.09 | 9.0M |
| 2025-05-12 | 1.09 | 1.09 | 1.08 | 1.09 | 99.8M |
| 2025-05-09 | 1.08 | 1.08 | 1.08 | 1.08 | 98.7M |
| 2025-05-08 | 1.07 | 1.09 | 1.07 | 1.08 | 100.5M |
| 2025-05-07 | 1.08 | 1.08 | 1.07 | 1.08 | 10.9M |
| 2025-05-06 | 1.06 | 1.07 | 1.06 | 1.07 | 172.2M |
| 2025-04-30 | 1.06 | 1.06 | 1.06 | 1.06 | 5.6M |
| 2025-04-29 | 1.06 | 1.06 | 1.06 | 1.06 | 150.9M |
| 2025-04-28 | 1.06 | 1.06 | 1.06 | 1.06 | 4.9M |
| 2025-04-25 | 1.06 | 1.07 | 1.06 | 1.06 | 101.8M |
| 2025-04-24 | 1.06 | 1.07 | 1.06 | 1.06 | 3.6M |
| 2025-04-23 | 1.06 | 1.07 | 1.06 | 1.06 | 5.5M |
| 2025-04-22 | 1.06 | 1.07 | 1.06 | 1.06 | 4.6M |
| 2025-04-21 | 1.06 | 1.06 | 1.06 | 1.06 | 10.1M |
| 2025-04-18 | 1.06 | 1.06 | 1.05 | 1.06 | 3.6M |
| 2025-04-17 | 1.05 | 1.06 | 1.05 | 1.06 | 7.2M |
| 2025-04-16 | 1.05 | 1.06 | 1.04 | 1.06 | 9.4M |
| 2025-04-15 | 1.05 | 1.06 | 1.05 | 1.05 | 118.6M |
| 2025-04-14 | 1.05 | 1.06 | 1.05 | 1.05 | 8.9M |
| 2025-04-11 | 1.04 | 1.06 | 1.04 | 1.05 | 10.1M |
| 2025-04-10 | 1.04 | 1.05 | 1.04 | 1.05 | 13.0M |
| 2025-04-09 | 1.02 | 1.03 | 1.01 | 1.03 | 17.4M |
| 2025-04-08 | 1.01 | 1.02 | 1.01 | 1.02 | 16.5M |
| 2025-04-07 | 1.03 | 1.05 | 0.99 | 1.01 | 29.2M |
| 2025-04-03 | 1.08 | 1.09 | 1.08 | 1.08 | 14.2M |
| 2025-04-02 | 1.09 | 1.09 | 1.09 | 1.09 | 9.0M |
| 2025-04-01 | 1.09 | 1.10 | 1.09 | 1.09 | 7.8M |
| 2025-03-31 | 1.10 | 1.10 | 1.09 | 1.09 | 20.9M |
| 2025-03-28 | 1.10 | 1.10 | 1.10 | 1.10 | 39.7M |
| 2025-03-27 | 1.10 | 1.11 | 1.09 | 1.10 | 5.1M |
| 2025-03-26 | 1.10 | 1.11 | 1.10 | 1.10 | 20.9M |
| 2025-03-25 | 1.11 | 1.11 | 1.10 | 1.10 | 8.9M |
| 2025-03-24 | 1.10 | 1.11 | 1.10 | 1.11 | 19.0M |
| 2025-03-21 | 1.11 | 1.12 | 1.10 | 1.10 | 20.0M |
| 2025-03-20 | 1.13 | 1.13 | 1.11 | 1.12 | 31.2M |
| 2025-03-19 | 1.12 | 1.13 | 1.12 | 1.12 | 24.5M |
| 2025-03-18 | 1.12 | 1.13 | 1.12 | 1.12 | 10.1M |
| 2025-03-17 | 1.13 | 1.13 | 1.12 | 1.12 | 20.6M |
| 2025-03-14 | 1.10 | 1.13 | 1.10 | 1.13 | 21.3M |
| 2025-03-13 | 1.10 | 1.11 | 1.09 | 1.10 | 10.5M |
| 2025-03-12 | 1.10 | 1.11 | 1.10 | 1.10 | 12.0M |
| 2025-03-11 | 1.10 | 1.11 | 1.09 | 1.10 | 195.0M |
| 2025-03-10 | 1.11 | 1.11 | 1.10 | 1.10 | 272.7M |
| 2025-03-07 | 1.11 | 1.11 | 1.10 | 1.11 | 109.6M |
| 2025-03-06 | 1.10 | 1.11 | 1.10 | 1.11 | 109.6M |
| 2025-03-05 | 1.09 | 1.10 | 1.09 | 1.10 | 102.9M |
| 2025-03-04 | 1.09 | 1.09 | 1.08 | 1.09 | 17.9M |
| 2025-03-03 | 1.09 | 1.10 | 1.09 | 1.09 | 144.7M |
| 2025-02-28 | 1.11 | 1.11 | 1.09 | 1.09 | 17.1M |
| 2025-02-27 | 1.11 | 1.11 | 1.10 | 1.11 | 8.9M |
| 2025-02-26 | 1.10 | 1.11 | 1.10 | 1.11 | 7.5M |
| 2025-02-25 | 1.11 | 1.11 | 1.10 | 1.10 | 12.2M |
| 2025-02-24 | 1.11 | 1.12 | 1.11 | 1.11 | 7.8M |
| 2025-02-21 | 1.11 | 1.12 | 1.10 | 1.12 | 12.7M |
| 2025-02-20 | 1.11 | 1.11 | 1.10 | 1.10 | 55.4M |
| 2025-02-19 | 1.10 | 1.11 | 1.10 | 1.11 | 6.2M |
| 2025-02-18 | 1.11 | 1.11 | 1.10 | 1.10 | 18.5M |
| 2025-02-17 | 1.11 | 1.11 | 1.10 | 1.11 | 25.6M |
| 2025-02-14 | 1.10 | 1.11 | 1.10 | 1.11 | 11.8M |
| 2025-02-13 | 1.10 | 1.11 | 1.10 | 1.10 | 13.8M |
| 2025-02-12 | 1.09 | 1.10 | 1.09 | 1.10 | 11.1M |
| 2025-02-11 | 1.09 | 1.09 | 1.09 | 1.09 | 62.0M |
| 2025-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | 12.7M |
| 2025-02-07 | 1.08 | 1.10 | 1.08 | 1.09 | 23.3M |
| 2025-02-06 | 1.07 | 1.08 | 1.06 | 1.08 | 39.7M |
| 2025-02-05 | 1.07 | 1.08 | 1.06 | 1.06 | 27.7M |
| 2025-01-27 | 1.08 | 1.08 | 1.07 | 1.07 | 12.9M |
| 2025-01-24 | 1.07 | 1.08 | 1.07 | 1.08 | 16.3M |
| 2025-01-23 | 1.08 | 1.08 | 1.07 | 1.07 | 12.9M |
| 2025-01-22 | 1.07 | 1.07 | 1.06 | 1.06 | 24.6M |
| 2025-01-21 | 1.08 | 1.08 | 1.07 | 1.08 | 8.6M |
| 2025-01-20 | 1.08 | 1.08 | 1.07 | 1.07 | 11.3M |
| 2025-01-17 | 1.06 | 1.07 | 1.06 | 1.07 | 10.0M |
| 2025-01-16 | 1.07 | 1.08 | 1.06 | 1.07 | 21.9M |
| 2025-01-15 | 1.07 | 1.07 | 1.06 | 1.06 | 22.2M |
| 2025-01-14 | 1.04 | 1.07 | 1.04 | 1.07 | 20.4M |
| 2025-01-13 | 1.05 | 1.05 | 1.04 | 1.04 | 16.1M |
| 2025-01-10 | 1.06 | 1.06 | 1.05 | 1.05 | 124.8M |
| 2025-01-09 | 1.06 | 1.07 | 1.06 | 1.06 | 215.8M |
| 2025-01-08 | 1.06 | 1.07 | 1.05 | 1.06 | 227.3M |
| 2025-01-07 | 1.06 | 1.06 | 1.05 | 1.06 | 10.1M |
| 2025-01-06 | 1.06 | 1.06 | 1.05 | 1.06 | 13.0M |
| 2025-01-03 | 1.07 | 1.08 | 1.06 | 1.06 | 14.2M |
| 2025-01-02 | 1.11 | 1.11 | 1.07 | 1.07 | 22.6M |