1.62
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.40 | 1.40 | 1.34 | 1.34 | 3.7M |
| 2024-12-30 | 1.41 | 1.41 | 1.38 | 1.40 | 4.2M |
| 2024-12-27 | 1.40 | 1.44 | 1.40 | 1.40 | 5.0M |
| 2024-12-26 | 1.38 | 1.42 | 1.38 | 1.41 | 3.1M |
| 2024-12-25 | 1.40 | 1.40 | 1.37 | 1.38 | 3.8M |
| 2024-12-24 | 1.39 | 1.40 | 1.37 | 1.40 | 2.9M |
| 2024-12-23 | 1.43 | 1.43 | 1.39 | 1.39 | 4.1M |
| 2024-12-20 | 1.42 | 1.45 | 1.42 | 1.43 | 2.8M |
| 2024-12-19 | 1.39 | 1.43 | 1.39 | 1.43 | 3.6M |
| 2024-12-18 | 1.39 | 1.41 | 1.38 | 1.41 | 2.5M |
| 2024-12-17 | 1.41 | 1.42 | 1.39 | 1.39 | 3.4M |
| 2024-12-16 | 1.45 | 1.45 | 1.41 | 1.41 | 2.9M |
| 2024-12-13 | 1.47 | 1.48 | 1.44 | 1.45 | 3.3M |
| 2024-12-12 | 1.50 | 1.50 | 1.45 | 1.49 | 3.4M |
| 2024-12-11 | 1.48 | 1.49 | 1.46 | 1.49 | 2.8M |
| 2024-12-10 | 1.52 | 1.54 | 1.48 | 1.49 | 6.9M |
| 2024-12-09 | 1.47 | 1.49 | 1.44 | 1.46 | 3.4M |
| 2024-12-06 | 1.47 | 1.49 | 1.44 | 1.47 | 5.7M |
| 2024-12-05 | 1.43 | 1.47 | 1.43 | 1.46 | 5.9M |
| 2024-12-04 | 1.45 | 1.46 | 1.42 | 1.43 | 3.2M |
| 2024-12-03 | 1.47 | 1.47 | 1.43 | 1.45 | 3.7M |
| 2024-12-02 | 1.44 | 1.47 | 1.44 | 1.46 | 6.6M |
| 2024-11-29 | 1.40 | 1.48 | 1.40 | 1.46 | 6.3M |
| 2024-11-28 | 1.42 | 1.45 | 1.40 | 1.41 | 4.1M |
| 2024-11-27 | 1.36 | 1.43 | 1.35 | 1.43 | 3.4M |
| 2024-11-26 | 1.41 | 1.42 | 1.38 | 1.38 | 5.0M |
| 2024-11-25 | 1.42 | 1.44 | 1.37 | 1.41 | 5.7M |
| 2024-11-22 | 1.46 | 1.50 | 1.41 | 1.42 | 7.1M |
| 2024-11-21 | 1.42 | 1.48 | 1.41 | 1.46 | 5.0M |
| 2024-11-20 | 1.40 | 1.44 | 1.39 | 1.43 | 3.4M |
| 2024-11-19 | 1.36 | 1.41 | 1.34 | 1.41 | 4.2M |
| 2024-11-18 | 1.45 | 1.47 | 1.36 | 1.37 | 5.1M |
| 2024-11-15 | 1.51 | 1.54 | 1.45 | 1.45 | 4.8M |
| 2024-11-14 | 1.56 | 1.57 | 1.51 | 1.51 | 4.8M |
| 2024-11-13 | 1.54 | 1.57 | 1.51 | 1.56 | 3.7M |
| 2024-11-12 | 1.59 | 1.61 | 1.51 | 1.54 | 6.3M |
| 2024-11-11 | 1.48 | 1.56 | 1.48 | 1.55 | 7.9M |
| 2024-11-08 | 1.50 | 1.53 | 1.48 | 1.49 | 9.4M |
| 2024-11-07 | 1.38 | 1.48 | 1.38 | 1.48 | 7.8M |
| 2024-11-06 | 1.40 | 1.47 | 1.40 | 1.42 | 10.3M |
| 2024-11-05 | 1.30 | 1.41 | 1.29 | 1.41 | 14.2M |
| 2024-11-04 | 1.26 | 1.30 | 1.26 | 1.30 | 3.8M |
| 2024-11-01 | 1.35 | 1.35 | 1.27 | 1.28 | 7.8M |
| 2024-10-31 | 1.34 | 1.39 | 1.33 | 1.35 | 6.6M |
| 2024-10-30 | 1.31 | 1.39 | 1.28 | 1.34 | 8.6M |
| 2024-10-29 | 1.31 | 1.34 | 1.31 | 1.31 | 8.6M |
| 2024-10-28 | 1.30 | 1.32 | 1.29 | 1.31 | 4.6M |
| 2024-10-25 | 1.30 | 1.31 | 1.28 | 1.30 | 5.9M |
| 2024-10-24 | 1.28 | 1.29 | 1.28 | 1.29 | 8.5M |
| 2024-10-23 | 1.32 | 1.34 | 1.30 | 1.30 | 6.8M |
| 2024-10-22 | 1.35 | 1.35 | 1.29 | 1.31 | 9.2M |
| 2024-10-21 | 1.31 | 1.37 | 1.30 | 1.34 | 15.9M |
| 2024-10-18 | 1.26 | 1.36 | 1.22 | 1.33 | 23.0M |
| 2024-10-17 | 1.24 | 1.29 | 1.24 | 1.26 | 26.3M |
| 2024-10-16 | 1.20 | 1.25 | 1.20 | 1.22 | 6.9M |
| 2024-10-15 | 1.27 | 1.31 | 1.23 | 1.23 | 13.9M |
| 2024-10-14 | 1.18 | 1.27 | 1.15 | 1.27 | 10.5M |
| 2024-10-11 | 1.22 | 1.22 | 1.14 | 1.19 | 5.5M |
| 2024-10-10 | 1.31 | 1.33 | 1.22 | 1.22 | 13.0M |
| 2024-10-09 | 1.31 | 1.38 | 1.20 | 1.31 | 34.8M |
| 2024-10-08 | 1.26 | 1.26 | 1.26 | 1.26 | 4.1M |
| 2024-09-30 | 1.09 | 1.14 | 1.09 | 1.14 | 25.6M |
| 2024-09-27 | 0.97 | 1.06 | 0.97 | 1.04 | 33.9M |
| 2024-09-26 | 0.92 | 0.97 | 0.91 | 0.97 | 10.1M |
| 2024-09-25 | 0.91 | 0.95 | 0.91 | 0.92 | 3.5M |
| 2024-09-24 | 0.88 | 0.91 | 0.87 | 0.91 | 6.1M |
| 2024-09-23 | 0.87 | 0.89 | 0.87 | 0.88 | 2.6M |
| 2024-09-20 | 0.87 | 0.88 | 0.87 | 0.87 | 5.6M |
| 2024-09-19 | 0.85 | 0.87 | 0.84 | 0.87 | 9.7M |
| 2024-09-18 | 0.85 | 0.85 | 0.83 | 0.85 | 6.7M |
| 2024-09-13 | 0.85 | 0.85 | 0.84 | 0.84 | 2.7M |
| 2024-09-12 | 0.86 | 0.87 | 0.85 | 0.85 | 5.3M |
| 2024-09-11 | 0.85 | 0.86 | 0.85 | 0.86 | 2.4M |
| 2024-09-10 | 0.83 | 0.86 | 0.82 | 0.85 | 3.8M |
| 2024-09-09 | 0.83 | 0.84 | 0.83 | 0.83 | 4.8M |
| 2024-09-06 | 0.85 | 0.86 | 0.84 | 0.84 | 0.8M |
| 2024-09-05 | 0.86 | 0.86 | 0.85 | 0.86 | 0.4M |
| 2024-09-04 | 0.85 | 0.85 | 0.84 | 0.85 | 2.0M |
| 2024-09-03 | 0.83 | 0.85 | 0.83 | 0.85 | 1.4M |
| 2024-09-02 | 0.86 | 0.86 | 0.83 | 0.83 | 3.4M |
| 2024-08-30 | 0.85 | 0.87 | 0.84 | 0.86 | 3.3M |
| 2024-08-29 | 0.82 | 0.84 | 0.82 | 0.84 | 2.8M |
| 2024-08-28 | 0.82 | 0.83 | 0.82 | 0.83 | 0.8M |
| 2024-08-27 | 0.84 | 0.84 | 0.82 | 0.83 | 1.4M |
| 2024-08-26 | 0.84 | 0.85 | 0.84 | 0.84 | 0.9M |
| 2024-08-23 | 0.83 | 0.85 | 0.83 | 0.84 | 2.7M |
| 2024-08-22 | 0.84 | 0.86 | 0.83 | 0.83 | 1.7M |
| 2024-08-21 | 0.85 | 0.85 | 0.84 | 0.84 | 4.0M |
| 2024-08-20 | 0.86 | 0.86 | 0.85 | 0.85 | 0.9M |
| 2024-08-19 | 0.87 | 0.88 | 0.87 | 0.87 | 1.6M |
| 2024-08-16 | 0.87 | 0.87 | 0.86 | 0.86 | 2.4M |
| 2024-08-15 | 0.86 | 0.88 | 0.86 | 0.87 | 7.3M |
| 2024-08-14 | 0.86 | 0.87 | 0.86 | 0.86 | 1.5M |
| 2024-08-13 | 0.86 | 0.87 | 0.86 | 0.87 | 1.2M |
| 2024-08-12 | 0.87 | 0.87 | 0.86 | 0.87 | 3.8M |
| 2024-08-09 | 0.89 | 0.89 | 0.88 | 0.88 | 2.1M |
| 2024-08-08 | 0.88 | 0.89 | 0.87 | 0.89 | 3.8M |
| 2024-08-07 | 0.90 | 0.90 | 0.89 | 0.89 | 3.7M |
| 2024-08-06 | 0.90 | 0.90 | 0.88 | 0.90 | 4.1M |
| 2024-08-05 | 0.90 | 0.92 | 0.89 | 0.89 | 7.9M |
| 2024-08-02 | 0.92 | 0.93 | 0.91 | 0.91 | 3.3M |
| 2024-08-01 | 0.94 | 0.94 | 0.92 | 0.93 | 1.8M |
| 2024-07-31 | 0.90 | 0.94 | 0.90 | 0.94 | 12.2M |
| 2024-07-30 | 0.89 | 0.90 | 0.89 | 0.90 | 3.7M |
| 2024-07-29 | 0.89 | 0.90 | 0.89 | 0.89 | 2.1M |
| 2024-07-26 | 0.89 | 0.90 | 0.89 | 0.89 | 0.4M |
| 2024-07-25 | 0.88 | 0.90 | 0.88 | 0.89 | 2.6M |
| 2024-07-24 | 0.89 | 0.91 | 0.88 | 0.89 | 4.5M |
| 2024-07-23 | 0.93 | 0.93 | 0.90 | 0.90 | 2.7M |
| 2024-07-22 | 0.92 | 0.94 | 0.92 | 0.93 | 5.3M |
| 2024-07-19 | 0.89 | 0.91 | 0.89 | 0.91 | 5.3M |
| 2024-07-18 | 0.89 | 0.90 | 0.87 | 0.89 | 3.8M |
| 2024-07-17 | 0.90 | 0.91 | 0.90 | 0.90 | 2.9M |
| 2024-07-16 | 0.88 | 0.90 | 0.88 | 0.90 | 5.7M |
| 2024-07-15 | 0.89 | 0.89 | 0.88 | 0.88 | 3.3M |
| 2024-07-12 | 0.91 | 0.91 | 0.89 | 0.90 | 4.3M |
| 2024-07-11 | 0.89 | 0.91 | 0.89 | 0.91 | 1.7M |
| 2024-07-10 | 0.88 | 0.90 | 0.88 | 0.89 | 5.8M |
| 2024-07-09 | 0.87 | 0.89 | 0.86 | 0.89 | 6.5M |
| 2024-07-08 | 0.90 | 0.90 | 0.87 | 0.88 | 5.7M |
| 2024-07-05 | 0.90 | 0.91 | 0.89 | 0.91 | 6.5M |
| 2024-07-04 | 0.92 | 0.93 | 0.90 | 0.90 | 7.6M |
| 2024-07-03 | 0.94 | 0.94 | 0.92 | 0.92 | 8.2M |
| 2024-07-02 | 0.95 | 0.96 | 0.94 | 0.94 | 5.0M |
| 2024-07-01 | 0.95 | 0.95 | 0.93 | 0.95 | 11.6M |
| 2024-06-28 | 0.97 | 0.98 | 0.95 | 0.95 | 8.4M |
| 2024-06-27 | 0.99 | 0.99 | 0.97 | 0.97 | 7.5M |
| 2024-06-26 | 0.94 | 1.00 | 0.94 | 0.99 | 28.6M |
| 2024-06-25 | 0.96 | 0.97 | 0.94 | 0.95 | 19.6M |
| 2024-06-24 | 0.99 | 0.99 | 0.96 | 0.96 | 49.6M |