1.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 0.96 | 0.98 | 0.96 | 0.97 | 27.1M |
| 2023-12-28 | 0.94 | 0.96 | 0.94 | 0.96 | 22.7M |
| 2023-12-27 | 0.94 | 0.94 | 0.93 | 0.94 | 30.3M |
| 2023-12-26 | 0.94 | 0.95 | 0.93 | 0.94 | 31.7M |
| 2023-12-25 | 0.95 | 0.95 | 0.94 | 0.95 | 25.8M |
| 2023-12-22 | 0.96 | 0.96 | 0.95 | 0.95 | 25.7M |
| 2023-12-21 | 0.95 | 0.96 | 0.94 | 0.96 | 30.6M |
| 2023-12-20 | 0.97 | 0.97 | 0.95 | 0.96 | 30.2M |
| 2023-12-19 | 0.96 | 0.97 | 0.96 | 0.96 | 35.4M |
| 2023-12-18 | 0.98 | 0.98 | 0.96 | 0.97 | 32.3M |
| 2023-12-15 | 0.99 | 0.99 | 0.98 | 0.98 | 29.3M |
| 2023-12-14 | 0.99 | 1.00 | 0.98 | 0.99 | 29.4M |
| 2023-12-13 | 0.99 | 1.00 | 0.99 | 0.99 | 25.0M |
| 2023-12-12 | 0.99 | 1.00 | 0.99 | 1.00 | 19.6M |
| 2023-12-11 | 0.98 | 1.00 | 0.97 | 1.00 | 22.4M |
| 2023-12-08 | 0.99 | 0.99 | 0.98 | 0.98 | 21.7M |
| 2023-12-07 | 0.99 | 0.99 | 0.98 | 0.99 | 23.9M |
| 2023-12-06 | 0.98 | 1.00 | 0.97 | 0.99 | 24.0M |
| 2023-12-05 | 1.00 | 1.00 | 0.98 | 0.98 | 28.3M |
| 2023-12-04 | 1.01 | 1.01 | 1.00 | 1.00 | 28.9M |
| 2023-12-01 | 1.00 | 1.01 | 1.00 | 1.01 | 31.1M |
| 2023-11-30 | 1.00 | 1.01 | 0.99 | 1.00 | 33.8M |
| 2023-11-29 | 1.01 | 1.01 | 1.00 | 1.01 | 27.2M |
| 2023-11-28 | 1.00 | 1.01 | 1.00 | 1.01 | 30.2M |
| 2023-11-27 | 1.01 | 1.01 | 1.00 | 1.01 | 33.7M |
| 2023-11-24 | 1.02 | 1.02 | 1.00 | 1.01 | 30.8M |
| 2023-11-23 | 1.00 | 1.02 | 1.00 | 1.02 | 34.0M |
| 2023-11-22 | 1.02 | 1.02 | 1.01 | 1.01 | 29.5M |
| 2023-11-21 | 1.02 | 1.02 | 1.01 | 1.02 | 20.5M |
| 2023-11-20 | 1.02 | 1.02 | 1.01 | 1.02 | 25.6M |
| 2023-11-17 | 1.00 | 1.02 | 1.00 | 1.01 | 24.3M |
| 2023-11-16 | 1.01 | 1.01 | 1.00 | 1.01 | 33.5M |
| 2023-11-15 | 1.01 | 1.02 | 1.01 | 1.01 | 33.7M |
| 2023-11-14 | 1.00 | 1.01 | 1.00 | 1.01 | 32.7M |
| 2023-11-13 | 1.00 | 1.00 | 0.99 | 1.00 | 31.1M |
| 2023-11-10 | 0.99 | 0.99 | 0.99 | 0.99 | 27.3M |
| 2023-11-09 | 1.00 | 1.00 | 0.99 | 1.00 | 23.2M |
| 2023-11-08 | 1.00 | 1.00 | 0.99 | 1.00 | 33.8M |
| 2023-11-07 | 0.99 | 1.00 | 0.99 | 1.00 | 32.6M |
| 2023-11-06 | 0.98 | 1.00 | 0.98 | 0.99 | 29.1M |
| 2023-11-03 | 0.97 | 0.98 | 0.97 | 0.98 | 27.1M |
| 2023-11-02 | 0.97 | 0.97 | 0.96 | 0.96 | 24.9M |
| 2023-11-01 | 0.97 | 0.97 | 0.97 | 0.97 | 28.1M |
| 2023-10-31 | 0.98 | 0.98 | 0.97 | 0.97 | 40.6M |
| 2023-10-30 | 0.97 | 0.98 | 0.97 | 0.98 | 28.2M |
| 2023-10-27 | 0.96 | 0.97 | 0.95 | 0.97 | 32.3M |
| 2023-10-26 | 0.94 | 0.95 | 0.94 | 0.95 | 33.4M |
| 2023-10-25 | 0.94 | 0.95 | 0.94 | 0.94 | 26.6M |
| 2023-10-24 | 0.92 | 0.94 | 0.92 | 0.94 | 29.9M |
| 2023-10-23 | 0.94 | 0.94 | 0.92 | 0.92 | 27.5M |
| 2023-10-20 | 0.95 | 0.96 | 0.94 | 0.95 | 27.5M |
| 2023-10-19 | 0.96 | 0.97 | 0.95 | 0.95 | 28.6M |
| 2023-10-18 | 0.98 | 0.98 | 0.96 | 0.96 | 34.9M |
| 2023-10-17 | 0.98 | 0.98 | 0.97 | 0.98 | 27.4M |
| 2023-10-16 | 0.99 | 0.99 | 0.98 | 0.98 | 29.3M |
| 2023-10-13 | 0.99 | 0.99 | 0.99 | 0.99 | 23.7M |
| 2023-10-12 | 0.99 | 1.00 | 0.99 | 1.00 | 27.6M |
| 2023-10-11 | 0.99 | 1.00 | 0.99 | 0.99 | 31.0M |
| 2023-10-10 | 0.99 | 1.00 | 0.99 | 0.99 | 31.4M |
| 2023-10-09 | 1.00 | 1.00 | 0.99 | 0.99 | 35.3M |
| 2023-09-28 | 1.00 | 1.00 | 0.99 | 1.00 | 33.7M |
| 2023-09-27 | 0.99 | 1.00 | 0.99 | 0.99 | 27.8M |
| 2023-09-26 | 0.99 | 0.99 | 0.99 | 0.99 | 35.0M |
| 2023-09-25 | 0.99 | 0.99 | 0.99 | 0.99 | 29.6M |
| 2023-09-22 | 0.98 | 0.99 | 0.97 | 0.99 | 31.4M |
| 2023-09-21 | 0.98 | 0.98 | 0.97 | 0.98 | 30.4M |
| 2023-09-20 | 0.99 | 0.99 | 0.98 | 0.98 | 38.5M |
| 2023-09-19 | 0.99 | 0.99 | 0.99 | 0.99 | 37.7M |
| 2023-09-18 | 0.99 | 1.00 | 0.99 | 1.00 | 41.1M |
| 2023-09-15 | 0.99 | 1.00 | 0.99 | 0.99 | 39.4M |
| 2023-09-14 | 0.99 | 1.00 | 0.99 | 0.99 | 51.9M |
| 2023-09-13 | 1.01 | 1.01 | 0.99 | 1.00 | 46.7M |
| 2023-09-12 | 1.01 | 1.01 | 1.01 | 1.01 | 32.8M |
| 2023-09-11 | 1.00 | 1.02 | 0.99 | 1.01 | 47.2M |
| 2023-09-08 | 0.99 | 1.00 | 0.99 | 1.00 | 45.2M |
| 2023-09-07 | 1.01 | 1.01 | 1.00 | 1.00 | 48.1M |
| 2023-09-06 | 1.01 | 1.01 | 1.00 | 1.01 | 35.7M |
| 2023-09-05 | 1.01 | 1.01 | 1.00 | 1.01 | 37.3M |
| 2023-09-04 | 1.00 | 1.01 | 1.00 | 1.01 | 35.4M |
| 2023-09-01 | 1.00 | 1.00 | 1.00 | 1.00 | 36.8M |
| 2023-08-31 | 1.00 | 1.00 | 1.00 | 1.00 | 34.3M |
| 2023-08-30 | 1.00 | 1.01 | 1.00 | 1.00 | 40.8M |
| 2023-08-29 | 0.97 | 1.00 | 0.97 | 1.00 | 48.3M |
| 2023-08-28 | 1.04 | 1.04 | 0.97 | 0.97 | 53.3M |
| 2023-08-25 | 0.97 | 0.98 | 0.96 | 0.97 | 67.5M |
| 2023-08-24 | 0.98 | 0.98 | 0.97 | 0.98 | 48.4M |
| 2023-08-23 | 0.99 | 0.99 | 0.98 | 0.98 | 59.3M |
| 2023-08-22 | 0.99 | 0.99 | 0.98 | 0.99 | 55.4M |
| 2023-08-21 | 0.99 | 1.00 | 0.99 | 0.99 | 59.1M |
| 2023-08-18 | 1.01 | 1.01 | 0.99 | 0.99 | 63.5M |
| 2023-08-17 | 1.00 | 1.01 | 0.99 | 1.01 | 62.1M |
| 2023-08-16 | 1.01 | 1.01 | 1.00 | 1.01 | 46.2M |
| 2023-08-15 | 1.02 | 1.02 | 1.00 | 1.01 | 60.0M |
| 2023-08-14 | 1.01 | 1.02 | 1.00 | 1.02 | 46.0M |
| 2023-08-11 | 1.03 | 1.03 | 1.02 | 1.02 | 59.5M |
| 2023-08-10 | 1.03 | 1.03 | 1.03 | 1.03 | 40.1M |
| 2023-08-09 | 1.04 | 1.04 | 1.03 | 1.03 | 45.8M |
| 2023-08-08 | 1.04 | 1.04 | 1.04 | 1.04 | 49.6M |
| 2023-08-07 | 1.05 | 1.05 | 1.04 | 1.04 | 39.2M |
| 2023-08-04 | 1.05 | 1.05 | 1.04 | 1.05 | 54.7M |
| 2023-08-03 | 1.04 | 1.04 | 1.04 | 1.04 | 47.7M |
| 2023-08-02 | 1.04 | 1.05 | 1.04 | 1.04 | 50.3M |
| 2023-08-01 | 1.05 | 1.05 | 1.04 | 1.04 | 85.1M |
| 2023-07-31 | 1.04 | 1.05 | 1.04 | 1.05 | 87.0M |
| 2023-07-28 | 1.03 | 1.04 | 1.02 | 1.04 | 70.8M |
| 2023-07-27 | 1.04 | 1.04 | 1.03 | 1.03 | 67.1M |
| 2023-07-26 | 1.04 | 1.04 | 1.03 | 1.04 | 90.0M |
| 2023-07-25 | 1.04 | 1.04 | 1.04 | 1.04 | 60.9M |
| 2023-07-24 | 1.03 | 1.04 | 1.03 | 1.03 | 44.7M |
| 2023-07-21 | 1.03 | 1.04 | 1.03 | 1.03 | 55.5M |
| 2023-07-20 | 1.04 | 1.04 | 1.03 | 1.03 | 60.7M |
| 2023-07-19 | 1.04 | 1.05 | 1.04 | 1.04 | 55.2M |
| 2023-07-18 | 1.04 | 1.05 | 1.04 | 1.04 | 41.7M |
| 2023-07-17 | 1.04 | 1.04 | 1.04 | 1.04 | 59.2M |
| 2023-07-14 | 1.05 | 1.05 | 1.04 | 1.04 | 50.7M |
| 2023-07-13 | 1.04 | 1.05 | 1.04 | 1.05 | 53.8M |
| 2023-07-12 | 1.05 | 1.05 | 1.04 | 1.04 | 59.9M |
| 2023-07-11 | 1.04 | 1.05 | 1.04 | 1.05 | 47.3M |
| 2023-07-10 | 1.04 | 1.04 | 1.04 | 1.04 | 46.0M |
| 2023-07-07 | 1.04 | 1.04 | 1.03 | 1.04 | 87.6M |
| 2023-07-06 | 1.04 | 1.05 | 1.04 | 1.04 | 95.2M |
| 2023-07-05 | 1.05 | 1.05 | 1.04 | 1.05 | 88.7M |
| 2023-07-04 | 1.05 | 1.05 | 1.05 | 1.05 | 87.3M |
| 2023-07-03 | 1.05 | 1.06 | 1.05 | 1.05 | 106.3M |
| 2023-06-30 | 1.04 | 1.05 | 1.04 | 1.05 | 67.9M |
| 2023-06-29 | 1.02 | 1.04 | 1.02 | 1.04 | 132.7M |
| 2023-06-28 | 1.03 | 1.03 | 1.01 | 1.03 | 120.1M |
| 2023-06-27 | 1.02 | 1.03 | 1.02 | 1.03 | 158.8M |
| 2023-06-26 | 1.04 | 1.04 | 1.01 | 1.01 | 118.9M |
| 2023-06-21 | 1.04 | 1.05 | 1.03 | 1.03 | 75.8M |
| 2023-06-20 | 1.04 | 1.05 | 1.04 | 1.05 | 53.2M |
| 2023-06-19 | 1.05 | 1.05 | 1.04 | 1.05 | 42.8M |
| 2023-06-16 | 1.04 | 1.05 | 1.04 | 1.04 | 52.7M |
| 2023-06-15 | 1.03 | 1.04 | 1.03 | 1.04 | 47.3M |
| 2023-06-14 | 1.02 | 1.03 | 1.02 | 1.03 | 51.5M |
| 2023-06-13 | 1.02 | 1.03 | 1.02 | 1.02 | 33.1M |
| 2023-06-12 | 1.02 | 1.03 | 1.02 | 1.03 | 44.4M |
| 2023-06-09 | 1.01 | 1.02 | 1.01 | 1.02 | 31.9M |
| 2023-06-08 | 1.02 | 1.02 | 1.01 | 1.01 | 43.8M |
| 2023-06-07 | 1.02 | 1.02 | 1.02 | 1.02 | 43.1M |
| 2023-06-06 | 1.03 | 1.03 | 1.02 | 1.02 | 32.8M |
| 2023-06-05 | 1.04 | 1.04 | 1.03 | 1.04 | 18.9M |
| 2023-06-02 | 1.04 | 1.04 | 1.03 | 1.04 | 15.7M |
| 2023-06-01 | 1.03 | 1.04 | 1.03 | 1.03 | 22.1M |
| 2023-05-31 | 1.03 | 1.03 | 1.03 | 1.03 | 20.5M |
| 2023-05-30 | 1.03 | 1.03 | 1.02 | 1.03 | 15.7M |
| 2023-05-29 | 1.03 | 1.03 | 1.03 | 1.03 | 18.0M |
| 2023-05-26 | 1.02 | 1.03 | 1.02 | 1.03 | 23.5M |
| 2023-05-25 | 1.03 | 1.03 | 1.01 | 1.02 | 20.5M |
| 2023-05-24 | 1.03 | 1.03 | 1.02 | 1.03 | 12.4M |
| 2023-05-23 | 1.04 | 1.04 | 1.03 | 1.03 | 18.7M |
| 2023-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 14.8M |
| 2023-05-19 | 1.03 | 1.04 | 1.03 | 1.04 | 15.2M |
| 2023-05-18 | 1.03 | 1.04 | 1.03 | 1.04 | 24.0M |
| 2023-05-17 | 1.03 | 1.03 | 1.03 | 1.03 | 24.0M |
| 2023-05-16 | 1.03 | 1.03 | 1.03 | 1.03 | 14.2M |
| 2023-05-15 | 1.03 | 1.04 | 1.02 | 1.03 | 16.9M |
| 2023-05-12 | 1.04 | 1.05 | 1.03 | 1.03 | 19.4M |
| 2023-05-11 | 1.04 | 1.04 | 1.04 | 1.04 | 11.8M |
| 2023-05-10 | 1.04 | 1.04 | 1.03 | 1.04 | 20.4M |
| 2023-05-09 | 1.07 | 1.07 | 1.04 | 1.04 | 14.8M |
| 2023-05-08 | 1.06 | 1.06 | 1.03 | 1.05 | 14.6M |
| 2023-05-05 | 1.05 | 1.05 | 1.03 | 1.04 | 15.6M |
| 2023-05-04 | 1.05 | 1.06 | 1.05 | 1.06 | 6.1M |
| 2023-04-28 | 1.05 | 1.06 | 1.04 | 1.06 | 8.7M |
| 2023-04-27 | 1.04 | 1.05 | 1.04 | 1.04 | 13.9M |
| 2023-04-26 | 1.03 | 1.04 | 1.03 | 1.04 | 15.0M |
| 2023-04-25 | 1.05 | 1.05 | 1.02 | 1.03 | 14.0M |
| 2023-04-24 | 1.05 | 1.06 | 1.04 | 1.05 | 19.5M |
| 2023-04-21 | 1.08 | 1.08 | 1.05 | 1.06 | 19.0M |
| 2023-04-20 | 1.08 | 1.08 | 1.07 | 1.08 | 19.0M |
| 2023-04-19 | 1.08 | 1.09 | 1.08 | 1.08 | 21.2M |
| 2023-04-18 | 1.08 | 1.09 | 1.08 | 1.08 | 15.9M |
| 2023-04-17 | 1.08 | 1.09 | 1.08 | 1.09 | 13.2M |
| 2023-04-14 | 1.07 | 1.08 | 1.07 | 1.08 | 19.9M |
| 2023-04-13 | 1.08 | 1.08 | 1.07 | 1.07 | 25.0M |
| 2023-04-12 | 1.08 | 1.08 | 1.07 | 1.08 | 26.0M |
| 2023-04-11 | 1.07 | 1.07 | 1.07 | 1.07 | 23.0M |
| 2023-04-10 | 1.08 | 1.08 | 1.07 | 1.07 | 19.3M |
| 2023-04-07 | 1.07 | 1.08 | 1.07 | 1.08 | 21.5M |
| 2023-04-06 | 1.06 | 1.07 | 1.06 | 1.07 | 22.1M |
| 2023-04-04 | 1.07 | 1.07 | 1.06 | 1.07 | 25.0M |
| 2023-04-03 | 1.06 | 1.07 | 1.06 | 1.07 | 13.7M |
| 2023-03-31 | 1.05 | 1.06 | 1.05 | 1.06 | 15.0M |
| 2023-03-30 | 1.05 | 1.05 | 1.04 | 1.05 | 25.5M |
| 2023-03-29 | 1.06 | 1.06 | 1.05 | 1.05 | 23.8M |
| 2023-03-28 | 1.06 | 1.06 | 1.05 | 1.06 | 15.6M |
| 2023-03-27 | 1.06 | 1.06 | 1.05 | 1.06 | 16.8M |
| 2023-03-24 | 1.06 | 1.06 | 1.06 | 1.06 | 20.0M |
| 2023-03-23 | 1.06 | 1.06 | 1.05 | 1.06 | 17.1M |
| 2023-03-22 | 1.05 | 1.06 | 1.05 | 1.06 | 16.2M |
| 2023-03-21 | 1.04 | 1.06 | 1.04 | 1.05 | 16.3M |
| 2023-03-20 | 1.04 | 1.05 | 1.04 | 1.04 | 25.9M |
| 2023-03-17 | 1.05 | 1.05 | 1.04 | 1.05 | 13.9M |
| 2023-03-16 | 1.05 | 1.05 | 1.04 | 1.04 | 15.8M |
| 2023-03-15 | 1.05 | 1.06 | 1.05 | 1.05 | 17.9M |
| 2023-03-14 | 1.05 | 1.05 | 1.04 | 1.05 | 21.9M |
| 2023-03-13 | 1.05 | 1.06 | 1.04 | 1.06 | 15.7M |
| 2023-03-10 | 1.06 | 1.06 | 1.05 | 1.05 | 18.8M |
| 2023-03-09 | 1.06 | 1.06 | 1.06 | 1.06 | 22.6M |
| 2023-03-08 | 1.06 | 1.06 | 1.06 | 1.06 | 14.3M |
| 2023-03-07 | 1.08 | 1.08 | 1.06 | 1.06 | 19.0M |
| 2023-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | 22.5M |
| 2023-03-03 | 1.07 | 1.08 | 1.06 | 1.07 | 22.0M |
| 2023-03-02 | 1.08 | 1.08 | 1.07 | 1.07 | 23.5M |
| 2023-03-01 | 1.07 | 1.08 | 1.07 | 1.08 | 10.4M |
| 2023-02-28 | 1.06 | 1.07 | 1.06 | 1.07 | 16.3M |
| 2023-02-27 | 1.07 | 1.07 | 1.06 | 1.06 | 20.8M |
| 2023-02-24 | 1.07 | 1.07 | 1.06 | 1.07 | 14.5M |
| 2023-02-23 | 1.08 | 1.08 | 1.06 | 1.07 | 18.7M |
| 2023-02-22 | 1.06 | 1.08 | 1.06 | 1.07 | 12.3M |
| 2023-02-21 | 1.06 | 1.07 | 1.06 | 1.07 | 20.7M |
| 2023-02-20 | 1.05 | 1.07 | 1.04 | 1.07 | 23.8M |
| 2023-02-17 | 1.06 | 1.06 | 1.05 | 1.05 | 25.3M |
| 2023-02-16 | 1.08 | 1.08 | 1.05 | 1.06 | 23.4M |
| 2023-02-15 | 1.08 | 1.08 | 1.07 | 1.08 | 16.0M |
| 2023-02-14 | 1.08 | 1.08 | 1.07 | 1.08 | 23.9M |
| 2023-02-13 | 1.06 | 1.08 | 1.06 | 1.08 | 27.2M |
| 2023-02-10 | 1.07 | 1.07 | 1.06 | 1.07 | 27.2M |
| 2023-02-09 | 1.05 | 1.07 | 1.05 | 1.07 | 26.0M |
| 2023-02-08 | 1.06 | 1.06 | 1.05 | 1.05 | 21.3M |
| 2023-02-07 | 1.05 | 1.06 | 1.05 | 1.06 | 24.7M |
| 2023-02-06 | 1.05 | 1.06 | 1.05 | 1.05 | 32.3M |
| 2023-02-03 | 1.06 | 1.06 | 1.04 | 1.05 | 34.9M |
| 2023-02-02 | 1.06 | 1.06 | 1.05 | 1.06 | 40.0M |
| 2023-02-01 | 1.04 | 1.05 | 1.04 | 1.05 | 34.9M |
| 2023-01-31 | 1.03 | 1.05 | 1.03 | 1.04 | 38.6M |
| 2023-01-30 | 1.04 | 1.05 | 1.04 | 1.04 | 40.9M |
| 2023-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | 38.2M |
| 2023-01-19 | 1.01 | 1.02 | 1.01 | 1.02 | 23.9M |
| 2023-01-18 | 1.01 | 1.02 | 1.01 | 1.01 | 24.1M |
| 2023-01-17 | 1.01 | 1.01 | 1.01 | 1.01 | 20.1M |
| 2023-01-16 | 1.00 | 1.01 | 1.00 | 1.01 | 47.2M |
| 2023-01-13 | 1.00 | 1.00 | 1.00 | 1.00 | 34.8M |
| 2023-01-12 | 0.99 | 1.00 | 0.99 | 0.99 | 21.9M |
| 2023-01-11 | 1.00 | 1.00 | 0.99 | 1.00 | 19.7M |
| 2023-01-10 | 1.00 | 1.00 | 1.00 | 1.00 | 19.8M |
| 2023-01-09 | 1.00 | 1.00 | 1.00 | 1.00 | 27.1M |
| 2023-01-06 | 0.99 | 1.00 | 0.99 | 0.99 | 15.0M |
| 2023-01-05 | 0.99 | 0.99 | 0.98 | 0.99 | 26.8M |
| 2023-01-04 | 0.98 | 0.99 | 0.98 | 0.98 | 22.7M |
| 2023-01-03 | 0.96 | 0.98 | 0.96 | 0.98 | 30.7M |