1.71
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 1.71 | 1.71 | 1.68 | 1.69 | 6,393.8K |
| 09:35 | 1.69 | 1.72 | 1.69 | 1.72 | 6,117.7K |
| 09:40 | 1.72 | 1.72 | 1.71 | 1.72 | 4,939.8K |
| 09:45 | 1.72 | 1.72 | 1.70 | 1.71 | 2,416.2K |
| 09:50 | 1.71 | 1.71 | 1.71 | 1.71 | 2,686.0K |
| 09:55 | 1.72 | 1.73 | 1.71 | 1.72 | 11,346.1K |
| 10:00 | 1.72 | 1.72 | 1.71 | 1.72 | 1,815.8K |
| 10:05 | 1.72 | 1.73 | 1.72 | 1.73 | 2,630.8K |
| 10:10 | 1.73 | 1.74 | 1.73 | 1.74 | 1,929.1K |
| 10:15 | 1.74 | 1.74 | 1.73 | 1.73 | 2,882.6K |
| 10:20 | 1.73 | 1.74 | 1.73 | 1.74 | 2,084.5K |
| 10:25 | 1.74 | 1.74 | 1.73 | 1.74 | 680.3K |
| 10:30 | 1.73 | 1.74 | 1.73 | 1.73 | 1,576.9K |
| 10:35 | 1.73 | 1.74 | 1.73 | 1.74 | 843.2K |
| 10:40 | 1.74 | 1.74 | 1.74 | 1.74 | 1,435.4K |
| 10:45 | 1.74 | 1.74 | 1.74 | 1.74 | 895.3K |
| 10:50 | 1.74 | 1.74 | 1.74 | 1.74 | 1,746.2K |
| 10:55 | 1.74 | 1.74 | 1.74 | 1.74 | 958.8K |
| 11:00 | 1.74 | 1.74 | 1.74 | 1.74 | 379.7K |
| 11:05 | 1.74 | 1.74 | 1.73 | 1.73 | 479.4K |
| 11:10 | 1.73 | 1.73 | 1.73 | 1.73 | 333.7K |
| 11:15 | 1.73 | 1.73 | 1.73 | 1.73 | 939.1K |
| 11:20 | 1.73 | 1.74 | 1.73 | 1.74 | 1,295.7K |
| 11:25 | 1.74 | 1.74 | 1.74 | 1.74 | 1,002.3K |
| 13:00 | 1.74 | 1.74 | 1.74 | 1.74 | 1,554.0K |
| 13:05 | 1.74 | 1.75 | 1.74 | 1.74 | 1,742.7K |
| 13:10 | 1.74 | 1.74 | 1.73 | 1.74 | 501.0K |
| 13:15 | 1.74 | 1.74 | 1.74 | 1.74 | 469.2K |
| 13:20 | 1.74 | 1.75 | 1.73 | 1.75 | 7,105.7K |
| 13:25 | 1.75 | 1.75 | 1.74 | 1.75 | 1,182.1K |
| 13:30 | 1.75 | 1.75 | 1.74 | 1.74 | 1,351.4K |
| 13:35 | 1.74 | 1.75 | 1.74 | 1.75 | 2,083.6K |
| 13:40 | 1.75 | 1.75 | 1.74 | 1.74 | 1,017.4K |
| 13:45 | 1.74 | 1.75 | 1.74 | 1.74 | 519.6K |
| 13:50 | 1.74 | 1.75 | 1.74 | 1.74 | 1,023.8K |
| 13:55 | 1.74 | 1.74 | 1.74 | 1.74 | 2,528.1K |
| 14:00 | 1.74 | 1.74 | 1.73 | 1.73 | 602.3K |
| 14:05 | 1.74 | 1.74 | 1.73 | 1.74 | 1,259.1K |
| 14:10 | 1.74 | 1.74 | 1.73 | 1.74 | 1,040.1K |
| 14:15 | 1.74 | 1.74 | 1.74 | 1.74 | 597.4K |
| 14:20 | 1.74 | 1.75 | 1.74 | 1.74 | 332.2K |
| 14:25 | 1.74 | 1.74 | 1.74 | 1.74 | 298.1K |
| 14:30 | 1.74 | 1.75 | 1.74 | 1.75 | 2,653.1K |
| 14:35 | 1.75 | 1.75 | 1.74 | 1.75 | 4,635.4K |
| 14:40 | 1.75 | 1.75 | 1.75 | 1.75 | 2,678.0K |
| 14:45 | 1.75 | 1.75 | 1.75 | 1.75 | 2,265.9K |
| 14:50 | 1.75 | 1.75 | 1.75 | 1.75 | 3,147.3K |
| 14:55 | 1.75 | 1.75 | 1.75 | 1.75 | 1,592.9K |
| 15:00 | 1.75 | 1.75 | 1.75 | 1.75 | 1,129.1K |
| 15:40 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.77 | 1.79 | 1.71 | 1.71 | 68.1M |
| 2025-09-25 | 1.75 | 1.80 | 1.72 | 1.79 | 74.6M |
| 2025-09-24 | 1.72 | 1.76 | 1.70 | 1.76 | 92.2M |
| 2025-09-23 | 1.80 | 1.82 | 1.70 | 1.76 | 245.5M |
| 2025-09-22 | 1.71 | 1.75 | 1.68 | 1.75 | 101.1M |
| 2025-09-19 | 1.68 | 1.72 | 1.68 | 1.69 | 79.2M |
| 2025-09-18 | 1.64 | 1.72 | 1.63 | 1.68 | 96.1M |
| 2025-09-17 | 1.64 | 1.66 | 1.61 | 1.65 | 52.4M |
| 2025-09-16 | 1.63 | 1.66 | 1.62 | 1.64 | 65.9M |
| 2025-09-15 | 1.63 | 1.65 | 1.61 | 1.63 | 148.5M |
| 2025-09-12 | 1.63 | 1.68 | 1.63 | 1.65 | 134.4M |
| 2025-09-11 | 1.54 | 1.68 | 1.54 | 1.68 | 164.3M |
| 2025-09-10 | 1.49 | 1.54 | 1.49 | 1.53 | 100.9M |
| 2025-09-09 | 1.47 | 1.50 | 1.45 | 1.47 | 65.2M |
| 2025-09-08 | 1.54 | 1.55 | 1.46 | 1.50 | 76.9M |
| 2025-09-05 | 1.46 | 1.56 | 1.44 | 1.56 | 87.4M |
| 2025-09-04 | 1.60 | 1.63 | 1.44 | 1.46 | 82.2M |
| 2025-09-03 | 1.55 | 1.61 | 1.53 | 1.58 | 113.9M |
| 2025-09-02 | 1.66 | 1.68 | 1.54 | 1.57 | 122.1M |
| 2025-09-01 | 1.60 | 1.67 | 1.58 | 1.67 | 101.2M |
| 2025-08-29 | 1.57 | 1.59 | 1.53 | 1.59 | 81.9M |
| 2025-08-28 | 1.45 | 1.57 | 1.45 | 1.57 | 88.7M |
| 2025-08-27 | 1.44 | 1.52 | 1.44 | 1.46 | 78.0M |
| 2025-08-26 | 1.44 | 1.46 | 1.42 | 1.44 | 42.2M |
| 2025-08-25 | 1.39 | 1.44 | 1.38 | 1.44 | 69.5M |
| 2025-08-22 | 1.31 | 1.38 | 1.31 | 1.37 | 59.9M |
| 2025-08-21 | 1.33 | 1.35 | 1.30 | 1.32 | 64.2M |
| 2025-08-20 | 1.29 | 1.32 | 1.26 | 1.32 | 53.3M |
| 2025-08-19 | 1.29 | 1.32 | 1.28 | 1.31 | 61.3M |
| 2025-08-18 | 1.24 | 1.30 | 1.23 | 1.29 | 57.7M |
| 2025-08-15 | 1.22 | 1.25 | 1.22 | 1.24 | 35.9M |
| 2025-08-14 | 1.24 | 1.25 | 1.22 | 1.23 | 76.0M |
| 2025-08-13 | 1.19 | 1.26 | 1.19 | 1.26 | 124.0M |
| 2025-08-12 | 1.16 | 1.19 | 1.16 | 1.19 | 50.3M |
| 2025-08-11 | 1.13 | 1.17 | 1.13 | 1.16 | 35.5M |
| 2025-08-08 | 1.13 | 1.14 | 1.12 | 1.13 | 24.4M |
| 2025-08-07 | 1.14 | 1.16 | 1.12 | 1.13 | 32.3M |
| 2025-08-06 | 1.12 | 1.14 | 1.12 | 1.14 | 22.8M |
| 2025-08-05 | 1.14 | 1.14 | 1.11 | 1.13 | 29.9M |
| 2025-08-04 | 1.11 | 1.13 | 1.11 | 1.12 | 27.2M |
| 2025-08-01 | 1.14 | 1.16 | 1.11 | 1.13 | 84.8M |
| 2025-07-31 | 1.15 | 1.19 | 1.14 | 1.15 | 133.6M |
| 2025-07-30 | 1.14 | 1.15 | 1.13 | 1.14 | 57.0M |
| 2025-07-29 | 1.11 | 1.15 | 1.11 | 1.15 | 65.9M |
| 2025-07-28 | 1.10 | 1.11 | 1.09 | 1.11 | 54.6M |
| 2025-07-25 | 1.08 | 1.09 | 1.08 | 1.09 | 31.0M |
| 2025-07-24 | 1.08 | 1.09 | 1.07 | 1.08 | 36.0M |
| 2025-07-23 | 1.07 | 1.08 | 1.06 | 1.08 | 33.8M |
| 2025-07-22 | 1.08 | 1.11 | 1.08 | 1.09 | 43.9M |
| 2025-07-21 | 1.09 | 1.09 | 1.07 | 1.09 | 84.9M |
| 2025-07-18 | 1.10 | 1.12 | 1.08 | 1.09 | 80.6M |
| 2025-07-17 | 1.04 | 1.09 | 1.04 | 1.09 | 93.9M |
| 2025-07-16 | 1.06 | 1.07 | 1.05 | 1.05 | 91.5M |
| 2025-07-15 | 1.01 | 1.06 | 1.01 | 1.05 | 172.7M |
| 2025-07-14 | 0.99 | 1.00 | 0.99 | 1.00 | 23.6M |
| 2025-07-11 | 1.00 | 1.00 | 0.99 | 1.00 | 44.5M |
| 2025-07-10 | 1.00 | 1.01 | 0.99 | 1.00 | 40.2M |
| 2025-07-09 | 1.00 | 1.01 | 1.00 | 1.00 | 42.7M |
| 2025-07-08 | 0.96 | 1.00 | 0.96 | 1.00 | 82.6M |
| 2025-07-07 | 0.97 | 0.97 | 0.95 | 0.96 | 29.8M |
| 2025-07-04 | 0.98 | 0.99 | 0.97 | 0.97 | 59.5M |
| 2025-07-03 | 0.95 | 0.98 | 0.95 | 0.98 | 86.1M |
| 2025-07-02 | 0.97 | 0.97 | 0.94 | 0.95 | 32.6M |
| 2025-07-01 | 0.97 | 0.97 | 0.96 | 0.97 | 39.9M |
| 2025-06-30 | 0.95 | 0.97 | 0.95 | 0.97 | 48.0M |
| 2025-06-27 | 0.93 | 0.96 | 0.92 | 0.95 | 62.1M |
| 2025-06-26 | 0.93 | 0.95 | 0.93 | 0.93 | 40.2M |
| 2025-06-25 | 0.92 | 0.93 | 0.91 | 0.93 | 40.4M |
| 2025-06-24 | 0.90 | 0.92 | 0.90 | 0.92 | 31.1M |
| 2025-06-23 | 0.90 | 0.91 | 0.89 | 0.90 | 21.5M |
| 2025-06-20 | 0.91 | 0.92 | 0.90 | 0.90 | 23.4M |
| 2025-06-19 | 0.92 | 0.93 | 0.91 | 0.91 | 38.3M |
| 2025-06-18 | 0.90 | 0.92 | 0.89 | 0.92 | 42.3M |
| 2025-06-17 | 0.90 | 0.91 | 0.90 | 0.90 | 18.0M |
| 2025-06-16 | 0.88 | 0.91 | 0.88 | 0.90 | 33.3M |
| 2025-06-13 | 0.89 | 0.90 | 0.88 | 0.88 | 24.5M |
| 2025-06-12 | 0.88 | 0.90 | 0.88 | 0.89 | 37.3M |
| 2025-06-11 | 0.88 | 0.89 | 0.88 | 0.88 | 21.9M |
| 2025-06-10 | 0.89 | 0.89 | 0.87 | 0.88 | 36.0M |
| 2025-06-09 | 0.89 | 0.90 | 0.89 | 0.89 | 45.2M |
| 2025-06-06 | 0.88 | 0.89 | 0.87 | 0.88 | 38.0M |
| 2025-06-05 | 0.86 | 0.88 | 0.85 | 0.88 | 64.2M |
| 2025-06-04 | 0.84 | 0.86 | 0.84 | 0.85 | 39.8M |
| 2025-06-03 | 0.84 | 0.84 | 0.83 | 0.84 | 14.6M |
| 2025-05-30 | 0.84 | 0.84 | 0.83 | 0.84 | 20.7M |
| 2025-05-29 | 0.83 | 0.85 | 0.83 | 0.85 | 31.5M |
| 2025-05-28 | 0.82 | 0.83 | 0.82 | 0.83 | 18.0M |
| 2025-05-27 | 0.83 | 0.83 | 0.82 | 0.82 | 25.0M |
| 2025-05-26 | 0.83 | 0.84 | 0.83 | 0.84 | 16.8M |
| 2025-05-23 | 0.85 | 0.85 | 0.83 | 0.83 | 24.4M |
| 2025-05-22 | 0.85 | 0.85 | 0.84 | 0.85 | 13.9M |
| 2025-05-21 | 0.85 | 0.85 | 0.84 | 0.85 | 21.3M |
| 2025-05-20 | 0.85 | 0.86 | 0.84 | 0.86 | 17.1M |
| 2025-05-19 | 0.85 | 0.85 | 0.84 | 0.85 | 24.9M |
| 2025-05-16 | 0.85 | 0.86 | 0.85 | 0.85 | 19.6M |
| 2025-05-15 | 0.87 | 0.87 | 0.85 | 0.85 | 27.9M |
| 2025-05-14 | 0.87 | 0.88 | 0.87 | 0.87 | 27.8M |
| 2025-05-13 | 0.89 | 0.89 | 0.87 | 0.87 | 35.5M |
| 2025-05-12 | 0.86 | 0.88 | 0.86 | 0.88 | 39.6M |
| 2025-05-09 | 0.87 | 0.87 | 0.85 | 0.85 | 36.5M |
| 2025-05-08 | 0.84 | 0.87 | 0.84 | 0.87 | 41.6M |
| 2025-05-07 | 0.85 | 0.86 | 0.83 | 0.84 | 37.3M |
| 2025-05-06 | 0.82 | 0.84 | 0.82 | 0.84 | 32.6M |
| 2025-04-30 | 0.81 | 0.82 | 0.80 | 0.82 | 24.5M |
| 2025-04-29 | 0.80 | 0.81 | 0.80 | 0.81 | 21.5M |
| 2025-04-28 | 0.81 | 0.81 | 0.80 | 0.80 | 22.8M |
| 2025-04-25 | 0.80 | 0.82 | 0.80 | 0.81 | 40.0M |
| 2025-04-24 | 0.81 | 0.82 | 0.80 | 0.80 | 36.6M |
| 2025-04-23 | 0.81 | 0.82 | 0.80 | 0.82 | 56.8M |
| 2025-04-22 | 0.80 | 0.80 | 0.80 | 0.80 | 25.2M |
| 2025-04-21 | 0.79 | 0.81 | 0.78 | 0.81 | 41.0M |
| 2025-04-18 | 0.78 | 0.79 | 0.78 | 0.79 | 37.0M |
| 2025-04-17 | 0.78 | 0.79 | 0.77 | 0.78 | 22.1M |
| 2025-04-16 | 0.79 | 0.79 | 0.77 | 0.78 | 30.9M |
| 2025-04-15 | 0.81 | 0.81 | 0.79 | 0.80 | 28.8M |
| 2025-04-14 | 0.83 | 0.83 | 0.80 | 0.81 | 43.0M |
| 2025-04-11 | 0.77 | 0.81 | 0.77 | 0.80 | 65.7M |
| 2025-04-10 | 0.79 | 0.81 | 0.79 | 0.79 | 93.0M |
| 2025-04-09 | 0.72 | 0.76 | 0.70 | 0.76 | 70.9M |
| 2025-04-08 | 0.77 | 0.77 | 0.72 | 0.74 | 87.3M |
| 2025-04-07 | 0.81 | 0.81 | 0.78 | 0.78 | 51.2M |
| 2025-04-03 | 0.90 | 0.90 | 0.87 | 0.87 | 92.4M |
| 2025-04-02 | 0.91 | 0.92 | 0.91 | 0.91 | 15.0M |
| 2025-04-01 | 0.91 | 0.92 | 0.91 | 0.91 | 16.6M |
| 2025-03-31 | 0.91 | 0.91 | 0.90 | 0.91 | 26.5M |
| 2025-03-28 | 0.92 | 0.92 | 0.91 | 0.91 | 19.0M |
| 2025-03-27 | 0.92 | 0.93 | 0.90 | 0.92 | 26.0M |
| 2025-03-26 | 0.92 | 0.93 | 0.92 | 0.92 | 26.9M |
| 2025-03-25 | 0.94 | 0.94 | 0.92 | 0.92 | 28.3M |
| 2025-03-24 | 0.94 | 0.94 | 0.92 | 0.94 | 30.5M |
| 2025-03-21 | 0.95 | 0.96 | 0.93 | 0.93 | 37.6M |
| 2025-03-20 | 0.96 | 0.97 | 0.95 | 0.96 | 28.3M |
| 2025-03-19 | 0.98 | 0.98 | 0.96 | 0.97 | 39.3M |
| 2025-03-18 | 0.97 | 0.99 | 0.97 | 0.99 | 47.4M |
| 2025-03-17 | 0.97 | 0.97 | 0.97 | 0.97 | 22.8M |
| 2025-03-14 | 0.95 | 0.97 | 0.94 | 0.97 | 39.5M |
| 2025-03-13 | 0.97 | 0.97 | 0.94 | 0.95 | 40.5M |
| 2025-03-12 | 0.96 | 0.98 | 0.96 | 0.97 | 38.0M |
| 2025-03-11 | 0.95 | 0.96 | 0.94 | 0.96 | 29.2M |
| 2025-03-10 | 0.97 | 0.97 | 0.95 | 0.96 | 28.9M |
| 2025-03-07 | 0.98 | 0.98 | 0.96 | 0.96 | 36.2M |
| 2025-03-06 | 0.97 | 0.98 | 0.97 | 0.98 | 93.9M |
| 2025-03-05 | 0.95 | 0.96 | 0.95 | 0.96 | 41.1M |
| 2025-03-04 | 0.94 | 0.95 | 0.92 | 0.95 | 44.7M |
| 2025-03-03 | 0.96 | 0.97 | 0.93 | 0.94 | 61.5M |
| 2025-02-28 | 1.00 | 1.01 | 0.95 | 0.96 | 55.7M |
| 2025-02-27 | 1.04 | 1.04 | 1.00 | 1.01 | 46.2M |
| 2025-02-26 | 1.04 | 1.04 | 1.02 | 1.04 | 29.9M |
| 2025-02-25 | 1.02 | 1.05 | 1.02 | 1.04 | 37.7M |
| 2025-02-24 | 1.05 | 1.06 | 1.04 | 1.05 | 59.1M |
| 2025-02-21 | 1.02 | 1.06 | 1.02 | 1.06 | 102.4M |
| 2025-02-20 | 1.01 | 1.02 | 1.00 | 1.02 | 39.1M |
| 2025-02-19 | 0.99 | 1.01 | 0.99 | 1.01 | 55.4M |
| 2025-02-18 | 1.01 | 1.01 | 0.98 | 0.99 | 41.0M |
| 2025-02-17 | 0.99 | 1.02 | 0.99 | 1.01 | 72.1M |
| 2025-02-14 | 0.98 | 0.99 | 0.98 | 0.99 | 37.3M |
| 2025-02-13 | 1.01 | 1.01 | 0.98 | 0.98 | 44.3M |
| 2025-02-12 | 0.98 | 1.01 | 0.98 | 1.01 | 72.2M |
| 2025-02-11 | 0.99 | 1.00 | 0.98 | 0.99 | 31.7M |
| 2025-02-10 | 0.98 | 0.99 | 0.98 | 0.99 | 64.5M |
| 2025-02-07 | 0.97 | 1.00 | 0.97 | 0.98 | 60.3M |
| 2025-02-06 | 0.93 | 0.97 | 0.93 | 0.97 | 59.2M |
| 2025-02-05 | 0.95 | 0.95 | 0.92 | 0.93 | 43.3M |
| 2025-01-27 | 0.99 | 0.99 | 0.95 | 0.95 | 53.2M |
| 2025-01-24 | 0.96 | 0.99 | 0.96 | 0.99 | 51.5M |
| 2025-01-23 | 1.00 | 1.01 | 0.97 | 0.97 | 74.8M |
| 2025-01-22 | 0.96 | 1.00 | 0.96 | 0.99 | 71.4M |
| 2025-01-21 | 0.96 | 0.98 | 0.95 | 0.97 | 53.0M |
| 2025-01-20 | 0.94 | 0.96 | 0.94 | 0.95 | 51.5M |
| 2025-01-17 | 0.92 | 0.94 | 0.91 | 0.93 | 57.8M |
| 2025-01-16 | 0.91 | 0.93 | 0.90 | 0.92 | 43.2M |
| 2025-01-15 | 0.92 | 0.92 | 0.90 | 0.91 | 44.0M |
| 2025-01-14 | 0.88 | 0.92 | 0.87 | 0.92 | 63.1M |
| 2025-01-13 | 0.88 | 0.89 | 0.87 | 0.88 | 33.9M |
| 2025-01-10 | 0.91 | 0.91 | 0.89 | 0.89 | 44.6M |
| 2025-01-09 | 0.89 | 0.92 | 0.89 | 0.91 | 52.7M |
| 2025-01-08 | 0.91 | 0.91 | 0.87 | 0.90 | 56.9M |
| 2025-01-07 | 0.88 | 0.91 | 0.88 | 0.91 | 43.5M |
| 2025-01-06 | 0.88 | 0.90 | 0.87 | 0.88 | 29.4M |
| 2025-01-03 | 0.90 | 0.91 | 0.88 | 0.88 | 44.1M |
| 2025-01-02 | 0.94 | 0.94 | 0.89 | 0.90 | 44.3M |