0x protocolZRX

US$ 0.462891

0.009194

(

2.03%

)

공식 링크

웹사이트

소스 코드

Discord

정보

순위 126

Ethereum

토큰

채굴 불가

지갑

매수

US$ 0.462208

교환

GDAX

매도

US$ 0.462596

마지막 거래 시간

10:23:29

볼륨(24시간)

$ 21,547,863

마지막 거래 규모

160.70

볼륨/시가총액(24시간)

0.05%

거래 가격

US$ 0.462891

완전히 희석된 시가총액

US$ 462,891,000

창세기 날짜

15/08/2017

일 범위 0.440725-0.475488

52주 범위 0.22607-1.44

순환 공급량 848,396,563 / 1,000,000,000

84.84%

#	거래소	쌍	가격	거래량	가격 x 거래량	거래량 (%)	업데이트됨
0.4621	Binance	8514272	/cdn/crypto/logos/exchanges/BINA.png	$ 3,887,146.42	1732357436	ZRX/USDT	https://www.binance.com/en/trade/ZRX_USDT	USDT	1	https://www.binance.com/en/trade/ZRX_USDT	48.9200194193	최근에
0.462891	Coinbase	4070725.95505	/cdn/crypto/logos/exchanges/GDAX.png	US$ 1,862,697.14	1732357436	ZRX/USD	https://pro.coinbase.com/trade/ZRX-USD	USD	2	https://pro.coinbase.com/trade/ZRX-USD	23.388962999	최근에
0.463	OKX	1945833.20117	/cdn/crypto/logos/exchanges/OKEX.png	$ 890,228.93	1732357434	ZRX/USDT	https://www.okx.com/trade-spot/ZRX-USDT	USDT	3	https://www.okx.com/trade-spot/ZRX-USDT	11.1800748188	최근에
0.463	DigiFinex	1013521.18	/cdn/crypto/logos/exchanges/DGFX.png	$ 462,673.16	1732357389	ZRX/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZRX	USDT	4	https://www.digifinex.com/en-ww/trade/USDT/ZRX	5.82333707538	최근에
0.4605	Bitfinex	485854.523999	/cdn/crypto/logos/exchanges/BFNX.png	US$ 220,314.45	1732357436	ZRX/USD	https://www.bitfinex.com/t/ZRX:USD	USD	5	https://www.bitfinex.com/t/ZRX:USD	2.79154961798	최근에
0.44207	Bitvavo	315524.643734	/cdn/crypto/logos/exchanges/BITV.png	€ 139,344.70	1732357437	ZRX/EUR	https://account.bitvavo.com/markets/ZRX-EUR	EUR	6	https://account.bitvavo.com/markets/ZRX-EUR	1.81289389142	최근에
0.46491	Bitstamp	231146.114155	/cdn/crypto/logos/exchanges/BSTP.png	US$ 105,889.56	1732357433	ZRX/USD	https://www.bitstamp.net/markets/zrx/usd	USD	7	https://www.bitstamp.net/markets/zrx/usd	1.32808446725	최근에
0.4634	Gate.io	166762.56	/cdn/crypto/logos/exchanges/GATE.png	$ 76,042.55	1732356783	ZRX/USDT	https://gate.io/trade/ZRX_USDT	USDT	8	https://gate.io/trade/ZRX_USDT	0.958159156015	11 분s 전
4.68E-6	Binance	139165	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.646205	1732357437	ZRX/BTC	https://www.binance.com/en/trade/ZRX_BTC	BTC	9	https://www.binance.com/en/trade/ZRX_BTC	0.799593259703	최근에
0.462	Kraken	131679.783264	/cdn/crypto/logos/exchanges/KRKN.png	US$ 60,531.34	1732357187	ZRX/USD	https://trade.kraken.com/markets/kraken/ZRX/USD	USD	10	https://trade.kraken.com/markets/kraken/ZRX/USD	0.756585830756	최근에
4.65E-6	Mercatox	99176.9928411	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.468326	1732355464	ZRX/BTC	https://mercatox.com/exchange/ZRX/BTC	BTC	11	https://mercatox.com/exchange/ZRX/BTC	0.569836201584	33 분s 전
0.510804	EXMO	89733.5528434	/cdn/crypto/logos/exchanges/EXMO.png	US$ 44,653.32	1732357376	ZRX/USD	https://exmo.com/en/trade#?pair=ZRX_USD	USD	12	https://exmo.com/en/trade#?pair=ZRX_USD	0.515577508877	최근에
5.7E-6	EXMO	82425.6355455	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.434570	1732357377	ZRX/BTC	https://exmo.com/en/trade#?pair=ZRX_BTC	BTC	13	https://exmo.com/en/trade#?pair=ZRX_BTC	0.473588780289	최근에
0.4607	HTX	30778.1311838	/cdn/crypto/logos/exchanges/HUOB.png	$ 13,912.87	1732343784	ZRX/USDT	https://www.huobi.com/en-us/exchange/zrx_usdt	USDT	14	https://www.huobi.com/en-us/exchange/zrx_usdt	0.176840342333	4 시간s 전
0.4364	Bitstamp	27134.3184037	/cdn/crypto/logos/exchanges/BSTP.png	€ 11,938.73	1732357437	ZRX/EUR	https://www.bitstamp.net/markets/zrx/eur	EUR	15	https://www.bitstamp.net/markets/zrx/eur	0.155904272642	최근에
0.44012	Gemini	22667.37025	/cdn/crypto/logos/exchanges/GEMN.png	US$ 9,686.14	1732319044	ZRX/USD	https://gemini.com/?symbol=ZRXUSD	USD	16	https://gemini.com/?symbol=ZRXUSD	0.130238755916	11 시간s 전
0.00018171	Mercatox	17500.1870288	/cdn/crypto/logos/exchanges/MRTX.png	ETH 2.86	1732354710	ZRX/ETH	https://mercatox.com/exchange/ZRX/ETH	ETH	17	https://mercatox.com/exchange/ZRX/ETH	0.100549934191	45 분s 전
4.68E-6	LATOKEN	12521.77	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.057989	1732356810	ZRX/BTC	https://exchange.latoken.com/exchange/ZRX-BTC	BTC	18	https://exchange.latoken.com/exchange/ZRX-BTC	0.071945696774	10 분s 전
0.00015652	EXMO	5094.86150528	/cdn/crypto/logos/exchanges/EXMO.png	ETH 0.761684	1732357377	ZRX/ETH	https://exmo.com/en/trade#?pair=ZRX_ETH	ETH	19	https://exmo.com/en/trade#?pair=ZRX_ETH	0.0292732865214	최근에
4.72E-6	Kucoin	1398.6022	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.006456	1732356738	ZRX/BTC	https://trade.kucoin.com/ZRX-BTC	BTC	20	https://trade.kucoin.com/ZRX-BTC	0.00803587749884	12 분s 전
4.72E-6	Upbit	1032.77573151	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.004840	1732357021	ZRX/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	BTC	21	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	0.0059339669723	7 분s 전
0.4627	Upbit	306.2241778	/cdn/crypto/logos/exchanges/UPBT.png	$ 141.68	1732357064	ZRX/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	USDT	22	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	0.00175945667752	6 분s 전
0.0001372	Gate.io	99.753	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.013686	1732356783	ZRX/ETH	https://gate.io/trade/ZRX_ETH	ETH	23	https://gate.io/trade/ZRX_ETH	0.000573145736609	11 분s 전
0.44599	Crypto.com	89	/cdn/crypto/logos/exchanges/CRTO.png	$ 39.69	1732320366	ZRX/USDT	https://crypto.com/exchange/trade/ZRX_USDT	USDT	24	https://crypto.com/exchange/trade/ZRX_USDT	0.000511362771628	10 시간s 전
4.62E-6	Gate.io	16.64	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000077	1732356784	ZRX/BTC	https://gate.io/trade/ZRX_BTC	BTC	25	https://gate.io/trade/ZRX_BTC	9.56076013471E-5	11 분s 전
0.00013418	HitBTC	13	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.001745	1732354021	ZRX/ETH	https://hitbtc.com/ZRX-to-ETH	ETH	26	https://hitbtc.com/ZRX-to-ETH	7.46934385524E-5	57 분s 전
4.5E-6	HitBTC	0.1	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000045	1732357413	ZRX/BTC	https://hitbtc.com/ZRX-to-BTC	BTC	27	https://hitbtc.com/ZRX-to-BTC	5.74564911942E-7	최근에
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZRX/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	USDT	28	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	0	-
1.583E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1732320127	ZRX/BTC	https://www.bitstamp.net/markets/zrx/btc	BTC	29	https://www.bitstamp.net/markets/zrx/btc	0	10 시간s 전
7.12E-6	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1732320121	ZRX/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZRX	BTC	30	https://www.digifinex.com/en-ww/trade/BTC/ZRX	0	10 시간s 전
0.00018956	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1732320121	ZRX/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZRX	ETH	31	https://www.digifinex.com/en-ww/trade/ETH/ZRX	0	10 시간s 전
0.000205	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1732320134	ZRX/ETH	https://trade.kucoin.com/ZRX-ETH	ETH	32	https://trade.kucoin.com/ZRX-ETH	0	10 시간s 전
0.2252	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1732320133	ZRX/EUR	https://pro.coinbase.com/trade/ZRX-EUR	EUR	33	https://pro.coinbase.com/trade/ZRX-EUR	0	10 시간s 전
8.31E-6	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1732320133	ZRX/BTC	https://pro.coinbase.com/trade/ZRX-BTC	BTC	34	https://pro.coinbase.com/trade/ZRX-BTC	0	10 시간s 전
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZRX/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	BTC	35	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZRX/USD	https://bittrex.com/Market/Index?MarketName=USD-ZRX	USD	36	https://bittrex.com/Market/Index?MarketName=USD-ZRX	0	-
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	US$ -		ZRX/USD	https://crypto.com/exchange/trade/ZRX_USD	USD	37	https://crypto.com/exchange/trade/ZRX_USD	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZRX/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	ETH	38	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZRX/ETH	https://poloniex.com/exchange#ETH_ZRX	ETH	39	https://poloniex.com/exchange#ETH_ZRX	0	-
1.073E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1732320134	ZRX/BTC	https://www.huobi.com/en-us/exchange/zrx_btc	BTC	40	https://www.huobi.com/en-us/exchange/zrx_btc	0	10 시간s 전
0.00015175	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1732320134	ZRX/ETH	https://www.huobi.com/en-us/exchange/zrx_eth	ETH	41	https://www.huobi.com/en-us/exchange/zrx_eth	0	10 시간s 전
0.1677	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1732357248	ZRX/USDT	https://www.bibox.com/en/exchange/basic/ZRX_USDT	USDT	42	https://www.bibox.com/en/exchange/basic/ZRX_USDT	0	최근에
6.98E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1732320150	ZRX/BTC	https://www.okx.com/trade-spot/ZRX-BTC	BTC	43	https://www.okx.com/trade-spot/ZRX-BTC	0	10 시간s 전
0.00182882	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1732320134	ZRX/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	ETH	44	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	0	10 시간s 전
0.43331	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1732357432	ZRX/USD	https://cex.io/zrx-usd	USD	45	https://cex.io/zrx-usd	0	최근에
0.43279	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1732344657	ZRX/USDT	https://cex.io/zrx-usdt	USDT	46	https://cex.io/zrx-usdt	0	4 시간s 전
9.94E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1732320137	ZRX/ETH	https://www.binance.com/en/trade/ZRX_ETH	ETH	47	https://www.binance.com/en/trade/ZRX_ETH	0	10 시간s 전
0.3432	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1732320127	ZRX/USDT	https://exchange.latoken.com/exchange/ZRX-USDT	USDT	48	https://exchange.latoken.com/exchange/ZRX-USDT	0	10 시간s 전
0.00013472	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1732320127	ZRX/ETH	https://exchange.latoken.com/exchange/ZRX-ETH	ETH	49	https://exchange.latoken.com/exchange/ZRX-ETH	0	10 시간s 전
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZRX/BTC	https://poloniex.com/exchange#BTC_ZRX	BTC	50	https://poloniex.com/exchange#BTC_ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZRX/USDT	https://poloniex.com/exchange#USDT_ZRX	USDT	51	https://poloniex.com/exchange#USDT_ZRX	0	-
0.431448	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1732320120	ZRX/USD	https://hitbtc.com/ZRX-to-USD	USD	52	https://hitbtc.com/ZRX-to-USD	0	10 시간s 전
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ZRX/BTC	https://account.bitvavo.com/markets/ZRX-BTC	BTC	53	https://account.bitvavo.com/markets/ZRX-BTC	0	-
0.00010411	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1732320121	ZRX/ETH	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	54	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 시간s 전
0.00010957	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1732320123	ZRX/ETH	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	55	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 시간s 전
0.99754	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1732320123	ZRX/USDT	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	USDT	56	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 시간s 전
0.2175	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1732320134	ZRX/USD	https://gate.io/trade/ZRX_USD	USD	57	https://gate.io/trade/ZRX_USD	0	10 시간s 전

Date	Price	변동	변동 %	저가	고가	평균 일일 거래량
1	0.357374	0.105517	29.5256509987	0.357264	0.54	8339386.06335	CX
4	0.315501	0.14739	46.7161752261	0.272582	0.54	3445134.29892	CX
12	0.295182	0.167709	56.815456227	0.255	0.54	1846513.88135	CX
26	0.560255	-0.097364	-17.3785151404	0.22607	0.602764	1852917.08225	CX
52	0.407087	0.055804	13.7081262728	0.22607	1.44	3396430.15019	CX
156	1.08	-0.617109	-57.1397222222	0.144	1.44	4141208.5842	CX
260	0.243473	0.219418	90.1200543797	0.126001	2.4	6433342.9012	CX

0x is an open, permissionless protocol allowing for ERC20 tokens to be traded on the Ethereum blockchain.

Pepeto’s $600K Presale Highlights Vision for Supporting Memecoins Ahead of 2025

London, united kingdom, November 22nd, 2024, ChainwireThe memecoin market is evolving rapidly, with Pepeto ($PEPETO) emerging as a project focused...

Singularity Finance Strikes Strategic Partnerships to Lead the AI and RWA Economy and Expand its Ecosystem

Gros Islet, St. Lucia, November 22nd, 2024, ChainwireSingularity Finance (SFI), the pioneering AI-centric Layer-2 blockchain dedicated to...

New Meme Coin Catslap ($SLAP) Launches on Uniswap DEX

Berlin, Germany, November 22nd, 2024, ChainwireCatslap (SLAP), a new Ethereum-based meme coin, has launched on the Uniswap DEX. The coin debuted...

Sui Foundation Enters into Strategic Partnership with Franklin Templeton Digital Assets

Grand Cayman, Cayman Islands, November 22nd, 2024, ChainwireSui drives blockchain innovation with support from global leader in asset...

MYTHICAL GAMES AND FIFA TEAM UP TO BRING NEW FOOTBALL ARCADE GAME ‘FIFA RIVALS’ TO MOBILE USERS WORLDWIDE

Zurich, Switzerland, November 22nd, 2024, ChainwireFIFA and next-generation gaming technology studio Mythical Games today announced a...

starkd748

3 년 전

전체 스레드 읽기

답장

Going off a cliff failed support

👍️0

전체 스레드 읽기

답장

starkd748

3 년 전

전체 스레드 읽기

답장

Yesss free fall

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

Haha Yessir! Me too

👍️0

전체 스레드 읽기

답장

starkd748

3 년 전

전체 스레드 읽기

답장

Looking good wish the rsi was 60 lol

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

Thanks, Yes Indeed & Looking Great!

👍️0

전체 스레드 읽기

답장

starkd748

3 년 전

전체 스레드 읽기

답장

Moving

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

$ZRX ZeroX Voting Blockchain #ZEIP #ZRX #Vote

👍️0

전체 스레드 읽기

답장

Paiidnfull38

3 년 전

전체 스레드 읽기

답장

LETS GO!!

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

$ZRX ZeroX Epoch Staking Rewards ETH ETHE Premium Bulls Crypto #ALTseason 2021 Join Us! https://0x.org/zrx/staking

👍️0

전체 스레드 읽기

답장

Donutman

4 년 전

전체 스레드 읽기

답장

Bouncing back nicely

👍️0

전체 스레드 읽기

답장

starkd748

4 년 전

전체 스레드 읽기

답장

Wave 5 on the ELLIOTT WAVE booom

👍️0

전체 스레드 읽기

답장

cragsdoolie007

4 년 전

전체 스레드 읽기

답장

Ox about to pop

👍️0

전체 스레드 읽기

답장

cragsdoolie007

4 년 전

전체 스레드 읽기

답장

Back the truck up!

👍️0

전체 스레드 읽기

답장

cragsdoolie007

4 년 전

전체 스레드 읽기

답장

Ox to the moon!

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$ZRX New Epoch! #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN Tokenization #Online #Summed Delegate #Accumulate! iG https://0x.org/zrx/staking

👍️0

전체 스레드 읽기

답장

racerdave42

4 년 전

전체 스레드 읽기

답장

To da moon baby!!!

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$ZRX ERC Accumulate! #Epoch #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN #Tokenization Online Summed #iG https://0x.org/zrx/staking

👍️0

전체 스레드 읽기

답장

cdk111111

4 년 전

전체 스레드 읽기

답장

https://research.stlouisfed.org/publications/review/2021/02/05/decentralized-finance-on-blockchain-and-smart-contract-based-financial-markets?utm_source=twitter&utm_medium=SM&utm_content=stlouisfed&utm_campaign=f0e83c05-c5ab-4e46-b80d-b70fcf0c0a27#

👍️0

전체 스레드 읽기

답장

cdk111111

4 년 전

전체 스레드 읽기

답장

https://www.coindesk.com/0x-labs-closes-15m-fundraising-round-as-zrx-finds-defi-market-fit

👍️0

전체 스레드 읽기

답장

starkd748

4 년 전

전체 스레드 읽기

답장

2 plus was the top

👍️0

전체 스레드 읽기

답장

racerdave42

4 년 전

전체 스레드 읽기

답장

Ok 2.76 coming!! Even better lol

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

LoL! I know Right about 95 I told some scalpers wait for it! Fib this, that they said... love it, Bang, Zoom!

👍️0

전체 스레드 읽기

답장

starkd748

4 년 전

전체 스레드 읽기

답장

It did top should be 2.76$

👍️0

전체 스레드 읽기

답장

starkd748

4 년 전

전체 스레드 읽기

답장

Technical analysis works so well with these Altcoins lol

👍️0

전체 스레드 읽기

답장

racerdave42

4 년 전

전체 스레드 읽기

답장

2.00 coming!!

👍️0

전체 스레드 읽기

답장

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732319400	0.452273	0.021381	4.96	0.426228	0.457557	0.41272	6941011
1732233000	0.430892	0.018008	4.36	0.409577	0.436681	0.402215	5886779
1732146600	0.412884	-0.020426	-4.71	0.429025	0.437312	0.406339	4892108
1732060200	0.43331	-0.03969	-8.39	0.462667	0.471931	0.420009	8520429
1731973800	0.473	0.106126	28.93	0.3675	0.54	0.364782	22925097
1731887400	0.366874	-0.033667	-8.41	0.399943	0.401437	0.359347	1976116
1731801000	0.400541	0.041312	11.50	0.357374	0.41631	0.357264	7234160
1731714600	0.359229	0.017827	5.22	0.343053	0.360374	0.332346	2341817
1731628200	0.341402	-0.018385	-5.11	0.360351	0.36968	0.33713	2071020
1731541800	0.359787	-0.021161	-5.55	0.379668	0.404388	0.345657	4747360
1731455400	0.380948	-0.004388	-1.14	0.384683	0.400087	0.350761	4693636
1731369000	0.385336	0.025967	7.23	0.360774	0.385538	0.353464	3256301
1731282600	0.359369	0.013192	3.81	0.343943	0.38032	0.338769	3880571
1731196200	0.346177	0.011571	3.46	0.333998	0.34675	0.3263	1197415
1731109800	0.334606	0.000606	0.18	0.333802	0.336824	0.320096	1589722
1731023400	0.334	0.009904	3.06	0.326247	0.33584	0.317	1628063
1730937000	0.324096	0.030258	10.30	0.293939	0.327383	0.292087	2491237
1730850600	0.293838	0.015648	5.62	0.281165	0.297008	0.277831	965616
1730764200	0.27819	-0.013115	-4.50	0.29034	0.294676	0.272582	1166637
1730677800	0.291305	-0.009313	-3.10	0.30229	0.302808	0.28018	897699
1730591400	0.300618	-0.009896	-3.19	0.312311	0.315256	0.299504	576626
1730505000	0.310514	-0.007097	-2.23	0.317293	0.324794	0.3061	647182
1730418600	0.317611	-0.022064	-6.50	0.339042	0.339745	0.314649	765457
1730332200	0.339675	0.003592	1.07	0.337178	0.345473	0.326212	1109846
1730245800	0.336083	0.015055	4.69	0.320066	0.339766	0.319192	1054872
1730159400	0.321028	-0.000833	-0.26	0.321126	0.32277	0.304538	837544
1730073000	0.321861	0.006103	1.93	0.315255	0.331345	0.3129	1248917
1729986600	0.315758	0.001478	0.47	0.315501	0.331006	0.31	920511
1729900200	0.31428	-0.025659	-7.55	0.34154	0.363683	0.309825	2979492
1729813800	0.339939	0.000902	0.27	0.338343	0.354719	0.33	697564
1729727400	0.339037	-0.010334	-2.96	0.352552	0.354562	0.32987	1301118
1729641000	0.349371	-0.008626	-2.41	0.356968	0.357385	0.341311	2607100
1729554600	0.357997	0.003006	0.85	0.33631	0.39	0.350219	6348826
1729468200	0.354991	0.019511	5.82	0.336218	0.3588	0.330086	1221055
1729381800	0.33548	0.00011	0.03	0.33626	0.34157	0.33216	614641
1729295400	0.33537	0.016137	5.05	0.318834	0.337515	0.318803	1128063
1729209000	0.319233	-0.007855	-2.40	0.328319	0.33227	0.31361	688968
1729122600	0.327088	-0.009182	-2.73	0.33396	0.335992	0.326667	459769
1729036200	0.33627	0.00105	0.31	0.33533	0.340827	0.320846	610596
1728949800	0.33522	0.012675	3.93	0.324228	0.35088	0.31956	967981
1728863400	0.322545	-0.000785	-0.24	0.32326	0.329326	0.315491	518036
1728777000	0.32333	0.006917	2.19	0.316633	0.328	0.315978	606887
1728690600	0.316413	0.013315	4.39	0.302244	0.318664	0.301847	838714
1728604200	0.303098	-0.003035	-0.99	0.307036	0.31141	0.292585	754507
1728517800	0.306133	-0.004531	-1.46	0.311669	0.318553	0.299454	964901
1728431400	0.310664	-0.005367	-1.70	0.316021	0.320372	0.306913	720928
1728345000	0.316031	-0.00426	-1.33	0.3237	0.33851	0.313805	1038846
1728258600	0.320291	0.012389	4.02	0.307853	0.323471	0.307255	604767
1728172200	0.307902	-0.005104	-1.63	0.313732	0.318318	0.303688	583694
1728085800	0.313006	0.018196	6.17	0.295896	0.314032	0.293176	1652258
1727999400	0.29481	-0.007829	-2.59	0.302714	0.306409	0.28506	1119590
1727913000	0.302639	-0.004569	-1.49	0.306213	0.319587	0.296915	779100
1727826600	0.307208	-0.02709	-8.10	0.342619	0.3477	0.298759	1247991
1727740200	0.334298	-0.024645	-6.87	0.358824	0.360681	0.332167	723634
1727653800	0.358943	0.00588	1.67	0.355084	0.363614	0.344304	466234
1727567400	0.353063	-0.013796	-3.76	0.365923	0.368967	0.348966	497025
1727481000	0.366859	0.012434	3.51	0.353509	0.370875	0.347328	1435386
1727394600	0.354425	0.009539	2.77	0.348318	0.357778	0.339707	1404964
1727308200	0.344886	0.00642	1.90	0.3502	0.372306	0.34	3823396
1727221800	0.338466	0.006446	1.94	0.33457	0.36275	0.325944	742248
1727135400	0.33202	0.008081	2.49	0.324114	0.36289	0.316643	504562
1727049000	0.323939	-0.01991	-5.79	0.343541	0.344	0.314607	668238
1726962600	0.343849	0.01759	5.39	0.327947	0.345476	0.322179	1158346
1726876200	0.326259	0.014433	4.63	0.315454	0.333649	0.309	1615062
1726789800	0.311826	0.018779	6.41	0.298593	0.320429	0.295272	1550005
1726703400	0.293047	0.008375	2.94	0.281064	0.293614	0.272773	471513
1726617000	0.284672	0.007357	2.65	0.276703	0.287705	0.27282	995171
1726530600	0.277315	-0.008634	-3.02	0.284427	0.289511	0.274291	538199
1726444200	0.285949	-0.008051	-2.74	0.293462	0.296903	0.284228	758717
1726357800	0.294	-0.0033	-1.11	0.29802	0.298958	0.291212	654888
1726271400	0.2973	0.010222	3.56	0.286287	0.309	0.282841	1715782
1726185000	0.287078	0.010147	3.66	0.277626	0.287268	0.277397	872789
1726098600	0.276931	-0.007095	-2.50	0.282841	0.283718	0.272303	1080347
1726012200	0.284026	-0.000364	-0.13	0.28245	0.289448	0.279877	1325653
1725925800	0.28439	0.012929	4.76	0.2725	0.286	0.271	685476
1725839400	0.271461	0.003821	1.43	0.267075	0.279047	0.266918	212628
1725753000	0.26764	0.003795	1.44	0.263807	0.274	0.262258	665582
1725666600	0.263845	-0.008326	-3.06	0.272082	0.276843	0.255	1165079
1725580200	0.272171	-0.012625	-4.43	0.283849	0.286606	0.270444	489449
1725493800	0.284796	0.00717	2.58	0.276828	0.29	0.265	755847
1725407400	0.277626	-0.015814	-5.39	0.29292	0.297933	0.277626	731008
1725321000	0.29344	0.017681	6.41	0.27646	0.294687	0.274644	649106
1725234600	0.275759	-0.01445	-4.98	0.290209	0.290878	0.274229	232862
1725148200	0.290209	-0.003783	-1.29	0.295182	0.298158	0.288427	230655
1725061800	0.293992	-0.003633	-1.22	0.300352	0.301816	0.279881	693115
1724975400	0.297625	0.000546	0.18	0.298505	0.309527	0.294	765245
1724889000	0.297079	-0.009161	-2.99	0.302369	0.311784	0.286959	652544
1724802600	0.30624	-0.014859	-4.63	0.321361	0.334377	0.29708	1047048
1724716200	0.321099	-0.020628	-6.04	0.32978	0.345799	0.32	836965
1724629800	0.341727	-0.009013	-2.57	0.352264	0.352483	0.340697	691762
1724543400	0.35074	0.00498	1.44	0.344636	0.36347	0.341433	814110
1724457000	0.34576	0.016204	4.92	0.32978	0.349333	0.327627	866405