UniswapUNI

US$ 9.90

0.020

(

0.20%

)

공식 링크

웹사이트

소스 코드

Discord

정보

순위 21

Ethereum

토큰

채굴 불가

지갑

매수

US$ 9.90

교환

GDAX

매도

US$ 9.90

마지막 거래 시간

05:12:53

볼륨(24시간)

$ 51,204,779

마지막 거래 규모

50.33

볼륨/시가총액(24시간)

0.01%

거래 가격

US$ 9.90

완전히 희석된 시가총액

US$ 9,900,000,000

창세기 날짜

17/09/2020

일 범위 9.81-10.06

52주 범위 4.71-19.47

순환 공급량 753,766,667 / 1,000,000,000

75.38%

#	거래소	쌍	가격	거래량	가격 x 거래량	거래량 (%)	업데이트됨
9.9	Binance	620830.38	/cdn/crypto/logos/exchanges/BINA.png	$ 6,174,595.41	1739509973	UNI/USDT	https://www.binance.com/en/trade/UNI_USDT	USDT	1	https://www.binance.com/en/trade/UNI_USDT	43.1314273397	최근에
9.9	OKX	313352.352065	/cdn/crypto/logos/exchanges/OKEX.png	$ 3,116,216.92	1739509968	UNI/USDT	https://www.okx.com/trade-spot/UNI-USDT	USDT	2	https://www.okx.com/trade-spot/UNI-USDT	21.7697693931	최근에
9.94	DigiFinex	207088.63	/cdn/crypto/logos/exchanges/DGFX.png	$ 2,058,410.43	1739509397	UNI/USDT	https://www.digifinex.com/en-ww/trade/USDT/UNI	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/UNI	14.3872279538	10 분s 전
9.9	Coinbase	134897.97858	/cdn/crypto/logos/exchanges/GDAX.png	US$ 1,341,093.68	1739509973	UNI/USD	https://pro.coinbase.com/trade/UNI-USD	USD	4	https://pro.coinbase.com/trade/UNI-USD	9.37187120481	최근에
9.9	Kucoin	31825.7449	/cdn/crypto/logos/exchanges/KUCN.png	$ 315,463.74	1739509920	UNI/USDT	https://trade.kucoin.com/UNI-USDT	USDT	5	https://trade.kucoin.com/UNI-USDT	2.21105449718	최근에
9.47	Coinbase	30566.338	/cdn/crypto/logos/exchanges/GDAX.png	€ 290,368.43	1739509917	UNI/EUR	https://pro.coinbase.com/trade/UNI-EUR	EUR	6	https://pro.coinbase.com/trade/UNI-EUR	2.12355875124	최근에
9.93	Gate.io	22484.26	/cdn/crypto/logos/exchanges/GATE.png	$ 224,166.30	1739509146	UNI/USDT	https://gate.io/trade/UNI_USDT	USDT	7	https://gate.io/trade/UNI_USDT	1.56206631911	14 분s 전
9.91	LBank	13881.23	/cdn/crypto/logos/exchanges/LBNK.png	$ 138,283.35	1739509794	UNI/USDT	https://www.lbank.info/exchange/uni/usdt	USDT	8	https://www.lbank.info/exchange/uni/usdt	0.964381387281	최근에
0.0001024	Coinbase	9683.5	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.998165	1739509917	UNI/BTC	https://pro.coinbase.com/trade/UNI-BTC	BTC	9	https://pro.coinbase.com/trade/UNI-BTC	0.672749256639	최근에
9.93	Kraken	7697.46115036	/cdn/crypto/logos/exchanges/KRKN.png	US$ 76,746.05	1739509468	UNI/USD	https://trade.kraken.com/markets/kraken/UNI/USD	USD	10	https://trade.kraken.com/markets/kraken/UNI/USD	0.534771649395	8 분s 전
0.0001022	Binance	7667.32	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.788933	1739509971	UNI/BTC	https://www.binance.com/en/trade/UNI_BTC	BTC	11	https://www.binance.com/en/trade/UNI_BTC	0.532677630032	최근에
9.51	Bitvavo	7513.42042056	/cdn/crypto/logos/exchanges/BITV.png	€ 71,672.94	1739509974	UNI/EUR	https://account.bitvavo.com/markets/UNI-EUR	EUR	12	https://account.bitvavo.com/markets/UNI-EUR	0.52198564597	최근에
9.91	LATOKEN	7331.191	/cdn/crypto/logos/exchanges/LATK.png	$ 72,855.05	1739509855	UNI/USDT	https://exchange.latoken.com/exchange/UNI-USDT	USDT	13	https://exchange.latoken.com/exchange/UNI-USDT	0.509325481027	최근에
0.003671	Binance	5916.739	/cdn/crypto/logos/exchanges/BINA.png	ETH 21.87	1739509959	UNI/ETH	https://www.binance.com/en/trade/UNI_ETH	ETH	14	https://www.binance.com/en/trade/UNI_ETH	0.411058167396	최근에
9.95	Crypto.com	4971.91	/cdn/crypto/logos/exchanges/CRTO.png	US$ 49,559.87	1739509810	UNI/USD	https://crypto.com/exchange/trade/UNI_USD	USD	15	https://crypto.com/exchange/trade/UNI_USD	0.345417334288	최근에
9.93	Bitstamp	3990.25786088	/cdn/crypto/logos/exchanges/BSTP.png	US$ 39,731.15	1739509974	UNI/USD	https://www.bitstamp.net/markets/uni/usd	USD	16	https://www.bitstamp.net/markets/uni/usd	0.277218258864	최근에
9.91	EXMO	2632	/cdn/crypto/logos/exchanges/EXMO.png	$ 26,198.11	1739509969	UNI/USDT	https://exmo.com/en/trade#?pair=UNI_USDT	USDT	17	https://exmo.com/en/trade#?pair=UNI_USDT	0.182854963957	최근에
9.54	Bitstamp	2391.1741945	/cdn/crypto/logos/exchanges/BSTP.png	€ 22,733.01	1739509973	UNI/EUR	https://www.bitstamp.net/markets/uni/eur	EUR	18	https://www.bitstamp.net/markets/uni/eur	0.166123887215	최근에
9.9	HTX	1333.6843	/cdn/crypto/logos/exchanges/HUOB.png	$ 13,163.04	1739493380	UNI/USDT	https://www.huobi.com/en-us/exchange/uni_usdt	USDT	19	https://www.huobi.com/en-us/exchange/uni_usdt	0.092656076978	5 시간s 전
9.95	Bitfinex	1098.91112891	/cdn/crypto/logos/exchanges/BFNX.png	US$ 10,959.74	1739509973	UNI/USD	https://www.bitfinex.com/t/UNI:USD	USD	20	https://www.bitfinex.com/t/UNI:USD	0.0763454995701	최근에
0.00010248	LATOKEN	669.426	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.068722	1739509398	UNI/BTC	https://exchange.latoken.com/exchange/UNI-BTC	BTC	21	https://exchange.latoken.com/exchange/UNI-BTC	0.0465075482909	10 분s 전
7.92	Coinbase	531.088	/cdn/crypto/logos/exchanges/GDAX.png	£ 4,170.32	1739509862	UNI/GBP	https://pro.coinbase.com/trade/UNI-GBP	GBP	22	https://pro.coinbase.com/trade/UNI-GBP	0.0368966858274	최근에
0.00010275	EXMO	488.3	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.050502	1739509955	UNI/BTC	https://exmo.com/en/trade#?pair=UNI_BTC	BTC	23	https://exmo.com/en/trade#?pair=UNI_BTC	0.0339240421353	최근에
9.67	Gemini	351.4524	/cdn/crypto/logos/exchanges/GEMN.png	US$ 3,490.06	1739490919	UNI/USD	https://gemini.com/?symbol=UNIUSD	USD	24	https://gemini.com/?symbol=UNIUSD	0.0244167233794	5 시간s 전
0.00010254	HitBTC	144.86	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.014864	1739509417	UNI/BTC	https://hitbtc.com/UNI-to-BTC	BTC	25	https://hitbtc.com/UNI-to-BTC	0.0100639703947	9 분s 전
0.00369	Kraken	52.54259827	/cdn/crypto/logos/exchanges/KRKN.png	ETH 0.194038	1739509467	UNI/ETH	https://trade.kraken.com/markets/kraken/UNI/ETH	ETH	26	https://trade.kraken.com/markets/kraken/UNI/ETH	0.0036503324137	8 분s 전
0.003524	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1739491336	UNI/ETH	https://www.huobi.com/en-us/exchange/uni_eth	ETH	27	https://www.huobi.com/en-us/exchange/uni_eth	0	5 시간s 전
0.0001096	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1739491328	UNI/BTC	https://www.okx.com/trade-spot/UNI-BTC	BTC	28	https://www.okx.com/trade-spot/UNI-BTC	0	5 시간s 전
0.00231	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	ETH 0.00000000	1739491328	UNI/ETH	https://www.okx.com/trade-spot/UNI-ETH	ETH	29	https://www.okx.com/trade-spot/UNI-ETH	0	5 시간s 전
0.00018618	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1739491336	UNI/BTC	https://www.huobi.com/en-us/exchange/uni_btc	BTC	30	https://www.huobi.com/en-us/exchange/uni_btc	0	5 시간s 전
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		UNI/EUR	https://bittrex.com/Market/Index?MarketName=EUR-UNI	EUR	31	https://bittrex.com/Market/Index?MarketName=EUR-UNI	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		UNI/USD	https://bittrex.com/Market/Index?MarketName=USD-UNI	USD	32	https://bittrex.com/Market/Index?MarketName=USD-UNI	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		UNI/USDT	https://bittrex.com/Market/Index?MarketName=USDT-UNI	USDT	33	https://bittrex.com/Market/Index?MarketName=USDT-UNI	0	-
0.00010178	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1739509751	UNI/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-UNI	BTC	34	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-UNI	0	최근에
0.0069	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	ETH 0.00000000	1739491325	UNI/ETH	https://cex.io/uni-eth	ETH	35	https://cex.io/uni-eth	0	5 시간s 전
9.65	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1739491324	UNI/USD	https://cex.io/uni-usd	USD	36	https://cex.io/uni-usd	0	5 시간s 전
0	Crypto.com	0	/cdn/crypto/logos/exchanges/CRTO.png	$ 0.00000000	1739491473	UNI/USDT	https://crypto.com/exchange/trade/UNI_USDT	USDT	37	https://crypto.com/exchange/trade/UNI_USDT	0	5 시간s 전
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	BTC -		UNI/BTC	https://crypto.com/exchange/trade/UNI_BTC	BTC	38	https://crypto.com/exchange/trade/UNI_BTC	0	-
0.00016945	LBank	0	/cdn/crypto/logos/exchanges/LBNK.png	BTC 0.00000000	1739491337	UNI/BTC	https://www.lbank.info/exchange/uni/btc	BTC	39	https://www.lbank.info/exchange/uni/btc	0	5 시간s 전
10.51	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1739491325	UNI/USDT	https://cex.io/uni-usdt	USDT	40	https://cex.io/uni-usdt	0	5 시간s 전
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		UNI/ETH	https://bittrex.com/Market/Index?MarketName=ETH-UNI	ETH	41	https://bittrex.com/Market/Index?MarketName=ETH-UNI	0	-
0.00010004	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1739509973	UNI/BTC	https://www.bitstamp.net/markets/uni/btc	BTC	42	https://www.bitstamp.net/markets/uni/btc	0	최근에
4.86	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	€ 0.00000000	1739491338	UNI/EUR	https://www.binance.com/en/trade/UNI_EUR	EUR	43	https://www.binance.com/en/trade/UNI_EUR	0	5 시간s 전
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		UNI/BTC	https://bittrex.com/Market/Index?MarketName=BTC-UNI	BTC	44	https://bittrex.com/Market/Index?MarketName=BTC-UNI	0	-
	Uniswap (v2)		/cdn/crypto/logos/exchanges/UNSW.png	ETH -		UNI/ETH	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	45	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	-
9.87	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1739491321	UNI/USD	https://hitbtc.com/UNI-to-USD	USD	46	https://hitbtc.com/UNI-to-USD	0	5 시간s 전
0.00366	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1739506663	UNI/ETH	https://hitbtc.com/UNI-to-ETH	ETH	47	https://hitbtc.com/UNI-to-ETH	0	55 분s 전
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		UNI/USDT	https://poloniex.com/exchange#USDT_UNI	USDT	48	https://poloniex.com/exchange#USDT_UNI	0	-
	Uniswap (v2)		/cdn/crypto/logos/exchanges/UNSW.png	$ -		UNI/USDT	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	USDT	49	https://v2.info.uniswap.org/token/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	-
0.00278017	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1739491322	UNI/ETH	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	50	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	5 시간s 전
0.00278953	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1739491321	UNI/ETH	https://analytics.sushi.com/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	ETH	51	https://analytics.sushi.com/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	5 시간s 전
0.00546	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1739491335	UNI/ETH	https://exchange.latoken.com/exchange/UNI-ETH	ETH	52	https://exchange.latoken.com/exchange/UNI-ETH	0	5 시간s 전
0.003959	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1739491337	UNI/ETH	https://gate.io/trade/UNI_ETH	ETH	53	https://gate.io/trade/UNI_ETH	0	5 시간s 전
9.001E-5	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	UNI/BTC	https://mercatox.com/exchange/UNI/BTC	BTC	54	https://mercatox.com/exchange/UNI/BTC	0	2 월s 전
0.00305	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733356920	UNI/ETH	https://mercatox.com/exchange/UNI/ETH	ETH	55	https://mercatox.com/exchange/UNI/ETH	0	2 월s 전
13.13	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	$ 0.00000000	1733356920	UNI/USDT	https://mercatox.com/exchange/UNI/USDT	USDT	56	https://mercatox.com/exchange/UNI/USDT	0	2 월s 전
13.87	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1739491321	UNI/USDT	https://tidex.com/exchange/UNI/USDT	USDT	57	https://tidex.com/exchange/UNI/USDT	0	5 시간s 전
0.0001459	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	BTC 0.00000000	1739491320	UNI/BTC	https://tidex.com/exchange/UNI/BTC	BTC	58	https://tidex.com/exchange/UNI/BTC	0	5 시간s 전
5.66	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1739491337	UNI/USD	https://gate.io/trade/UNI_USD	USD	59	https://gate.io/trade/UNI_USD	0	5 시간s 전
5.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1739509578	UNI/USDT	https://www.bibox.com/en/exchange/basic/UNI_USDT	USDT	60	https://www.bibox.com/en/exchange/basic/UNI_USDT	0	7 분s 전
9.39	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1739491322	UNI/USDT	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	USDT	61	https://info.uniswap.org/#/tokens/0x1f9840a85d5af5bf1d1762f925bdaddc4201f984	0	5 시간s 전

Date	Price	변동	변동 %	저가	고가	평균 일일 거래량
1	9.04	0.86	9.51327433628	8.7	10.17	1150362.54953	CX
4	14.16	-4.26	-30.0847457627	7.13	15.26	1435885.89613	CX
12	9.23	0.67	7.25893824485	7.13	19.47	1508088.611	CX
26	6.34	3.56	56.1514195584	5.54	19.47	1265110.97742	CX
52	6.67	3.23	48.4257871064	4.71	19.47	1169423.47725	CX
156	10.4	-0.5	-4.80769230769	0.012	19.47	924627.236139	CX
260	0.00195172	9.89804828	507144.891685	0.00037067	45.02	1135286.07825	CX

Uniswap is a decentralized protocol for automated liquidity provision on Ethereum. UNI is Uniswap's Protocol token.

CARV’s D.A.T.A. Framework 2.0: DeepSeek and CARV ID Integration for Enhanced Decision-Making

Santa Clara, California, February 14th, 2025, ChainwireCARV, the leading AI-chain ecosystem for data sovereignty, has announced an upgrade to its...

TheFinalCD

12 월 전

전체 스레드 읽기

답장

$UNIUSD

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

$UNI Added +5 More UniSwap @BlockFi BiA! BiA!

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

$UNI Added +5 UniSwap @BlockFi BiA

👍️0

전체 스레드 읽기

답장

KICK1

3 년 전

전체 스레드 읽기

답장

$UNI Added UniSwap @BlockFi BIA

👍️0

전체 스레드 읽기

답장

weedtrader420

3 년 전

전체 스레드 읽기

답장

WOOHOOOOOO UNISWAP $50 TARGET PRICE WOOHOOOOOO

👍️0

전체 스레드 읽기

답장

weedtrader420

3 년 전

전체 스레드 읽기

답장

UNISWAP $50 TARGET WOOHOOOOOO

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI COMP GBTC BTC #Premium @Grayscale Investments and #CoinDesk Indexes launch #DeFi Funds and Index https://seekingalpha.com/news/3716351-grayscale-investments-and-coindesk-indexes-launch-defi-funds-and-index

👍️0

전체 스레드 읽기

답장

JohnCM

4 년 전

전체 스레드 읽기

답장

+8.41% nice day!

👍️0

전체 스레드 읽기

답장

xZx

4 년 전

전체 스레드 읽기

답장

Uniswap price jumps to new all-time high and aims for more https://www.fxstreet.com/cryptocurrencies/news/uniswap-price-jumps-to-new-all-time-high-and-aims-for-more-202104140933

👍️0

전체 스레드 읽기

답장

GreedyAgorist

4 년 전

전체 스레드 읽기

답장

Uniswap now listed on another exchange/wallet/trading platform:Uphold

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI Yeah UniCorn’$$ #UniSwap #Defi #NFT

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI Nice #Defi

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

Woohoooo! Uni!

👍️0

전체 스레드 읽기

답장

weedtrader420

4 년 전

전체 스레드 읽기

답장

UNI$ $8.00 TARGET PRICE WOOHOOOOOOOOOOOOOOO

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI #Uniswap moves closer to a new five million #UNI #airdrop #Vote #Voting #Governance #BLOCKCHAiN #Defi #Premium Bulls @Grayscale

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI #Uniswap v3.0 announce | #UNI #token distribution #Gemini & #Kraken & #Coinbase & #Binance & #Bittrex #Defi #Unicorn #Governance #ERC20

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI Added A Few Mo’ #Unicorn’$ #UniSwap #Premium Bulls #Defi @grayscale

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI I’m Partying With #UniSwap #Unicorn’$$$$$ Baby! #Premium #Governance #Gas It Up! @grayscale https://app.uniswap.org/#/swap

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI I Got These Cheeseburgers Man! #Premium #Defi @grayscale

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

Hello WETH is an ERC 20 tradeable version of ETH I use https://uniswap.org/ w/ CB Wallet App https://apps.apple.com/us/app/coinbase-wallet/id1278383455 and there are gas fees when you trade but there is a chance they give you more Tokens off Defi for using, like $UNI Airdrop... ETHE Premium Bulls,... Hello WETH is an ERC 20 tradeable version of ETH I use https://uniswap.org/ w/ CB Wallet App https://apps.apple.com/us/app/coinbase-wallet/id1278383455 and there are gas fees when you trade but there is a chance they give you more Tokens off Defi for using, like $UNI Airdrop... ETHE Premium Bulls, Hope That Helps! 더보기

👍️0

전체 스레드 읽기

답장

KICK1

4 년 전

전체 스레드 읽기

답장

$UNI I added some more #UniSwap #Unicorn #Rockstar

👍️0

전체 스레드 읽기

답장

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739490600	9.89	-0.05	-0.50	9.96	10.08	9.47	598795
1739404200	9.94	0.58	6.20	9.39	10.17	9.08	1200515
1739317800	9.36	-0.08	-0.85	9.48	10.05	9.24	1239851
1739231400	9.44	0.32	3.51	9.19	9.6	8.82	1624782
1739145000	9.12	-0.02	-0.22	9.13	9.32	8.7	910966
1739058600	9.14	0.12	1.33	8.99	9.19	8.72	731942
1738972200	9.02	0.09	1.01	9.04	9.51	8.75	1745684
1738885800	8.93	-0.33	-3.56	9.32	9.47	8.89	1256199
1738799400	9.26	0.19	2.09	9.05	9.53	9.01	1395201
1738713000	9.07	-0.84	-8.48	9.93	9.99	8.78	1691019
1738626600	9.91	0.77	8.42	9.12	10.22	7.13	4462682
1738540200	9.14	-1.79	-16.38	10.86	11.11	8.7	1633542
1738453800	10.93	-0.83	-7.06	11.72	11.92	10.76	683344
1738367400	11.76	-0.24	-2.00	12.03	12.83	11.66	2308165
1738281000	12	0.25	2.13	11.76	12.29	11.64	1733907
1738194600	11.75	0.63	5.67	11.11	12.08	11.11	1649306
1738108200	11.12	0.14	1.28	11.06	11.35	10.8	945708
1738021800	10.98	-0.5	-4.36	10.53	11.53	10.27	2645176
1737935400	11.48	-0.61	-5.05	12.05	12.4	11.43	1363378
1737849000	12.09	-0.36	-2.89	12.46	12.47	12.04	1267129
1737762600	12.45	-0.33	-2.58	12.86	13.15	12.43	1321529
1737676200	12.78	-0.11	-0.85	12.86	13.06	12.38	1365217
1737589800	12.89	-0.6	-4.45	13.59	13.62	12.81	982870
1737503400	13.49	-0.02	-0.15	13.48	13.86	12.97	938501
1737417000	13.51	0.15	1.12	13.24	14.86	12.89	1261009
1737330600	13.36	-0.85	-5.98	14.12	14.59	13	1160810
1737244200	14.21	-0.79	-5.27	15.03	15.26	13.88	1089090
1737157800	15	0.91	6.46	14.16	15.18	14.14	998474
1737071400	14.09	-0.46	-3.16	14.59	14.62	13.93	789716
1736985000	14.55	1.24	9.32	13.32	14.68	12.96	1091799
1736898600	13.31	0.45	3.50	12.92	13.43	12.82	495477
1736812200	12.86	-0.77	-5.65	13.63	13.94	12.04	710093
1736725800	13.63	-0.02	-0.15	13.64	13.88	13.51	311459
1736639400	13.65	-0.28	-2.01	14.02	14.05	13.46	341083
1736553000	13.93	1.06	8.24	12.98	14.12	12.85	1285659
1736466600	12.87	-0.22	-1.68	13.14	13.36	12.37	594403
1736380200	13.09	-0.46	-3.39	13.55	13.83	12.49	818007
1736293800	13.55	-1.51	-10.03	15.04	15.14	13.47	718625
1736207400	15.06	-0.08	-0.53	15.17	15.64	14.81	1027317
1736121000	15.14	-0.15	-0.98	15.27	15.37	14.81	276192
1736034600	15.29	0.12	0.79	15.23	15.44	14.75	599452
1735948200	15.17	0.86	6.01	14.34	15.25	14.04	563379
1735861800	14.31	0.75	5.53	13.65	14.58	13.63	765888
1735775400	13.56	0.34	2.57	13.27	13.68	13.02	529135
1735689000	13.22	-0.08	-0.60	13.31	13.89	12.8	962865
1735602600	13.3	0.28	2.15	13.03	13.63	12.73	743703
1735516200	13.02	-0.54	-3.98	13.52	13.57	12.82	246139
1735429800	13.56	0.28	2.11	13.34	13.77	13.01	369352
1735343400	13.28	0	0.00	13.29	14.24	13.15	909150
1735257000	13.28	-0.6	-4.32	13.96	14.07	12.81	577921
1735170600	13.88	-0.74	-5.06	14.52	14.55	13.65	440803
1735084200	14.62	0.36	2.52	14.24	14.75	13.73	751120
1734997800	14.26	0.37	2.66	13.96	14.61	13.22	1570454
1734911400	13.89	0.55	4.12	13.25	14.28	13.23	1316690
1734825000	13.34	-0.34	-2.49	13.63	14.77	13.03	1205863
1734738600	13.68	0.86	6.71	12.73	13.83	11.2	3568858
1734652200	12.82	-1.93	-13.08	14.7	15.39	12.63	2322930
1734565800	14.75	-1.54	-9.45	16.17	16.73	14.57	1424771
1734479400	16.29	0	0.00	16.21	16.57	15.6	1993150
1734393000	16.29	-0.85	-4.96	16.94	17.47	16.22	1279959
1734306600	17.14	0.38	2.27	16.79	17.19	16.21	850946
1734220200	16.76	-0.66	-3.79	17.37	17.77	16.47	916598
1734133800	17.42	-0.19	-1.08	17.78	18.17	16.93	781661
1734047400	17.61	0.53	3.10	17.11	18.98	16.9	2001213
1733961000	17.08	1.86	12.22	15.2	17.23	14.72	2243312
1733874600	15.22	-0.81	-5.05	15.83	16.7	14.04	2793885
1733788200	16.03	-2.61	-14.00	18.61	18.86	13.82	1845015
1733701800	18.64	0.35	1.91	18.23	19.47	17.53	1743810
1733615400	18.29	0.68	3.86	17.61	18.68	17.24	3354696
1733529000	17.61	2.5	16.55	15.12	18.48	15.04	3340754
1733442600	15.11	-0.57	-3.64	15.65	15.95	14.54	1523513
1733356200	15.68	0.47	3.09	15.14	16.52	14.65	2381996
1733269800	15.21	1.31	9.42	13.88	15.34	13.14	2618086
1733183400	13.9	0.83	6.35	13.11	14.57	12.43	3516790
1733097000	13.07	0.24	1.87	12.82	13.36	12.61	1351247
1733010600	12.83	0.21	1.66	12.55	13.41	12.52	1724115
1732924200	12.62	-0.18	-1.41	12.84	12.98	12.31	1211768
1732837800	12.8	-0.63	-4.69	13.45	13.49	12.39	2169202
1732751400	13.43	2.6	24.01	10.88	13.81	10.72	3808409
1732665000	10.83	-0.28	-2.52	11.03	11.78	10.49	3450100
1732578600	11.11	0.18	1.65	10.71	12.47	10.56	5083247
1732492200	10.93	0.26	2.44	10.72	11.39	10.12	1816974
1732405800	10.67	0.88	8.99	9.85	11.35	9.76	3724474
1732319400	9.79	0.51	5.50	9.23	9.8	9.14	1621387
1732233000	9.28	0.44	4.98	8.82	9.69	8.51	2746982
1732146600	8.84	-0.56	-5.96	9.42	9.42	8.58	950403
1732060200	9.4	0.12	1.29	9.3	9.64	9.12	1106908
1731973800	9.28	0.56	6.42	8.74	9.4	8.73	1279272
1731887400	8.72	-0.34	-3.75	9.08	9.34	8.58	818373
1731801000	9.06	0.48	5.59	8.53	9.25	8.51	1324142
1731714600	8.58	0.43	5.28	8.19	8.6	7.86	936089
1731628200	8.15	-0.51	-5.89	8.61	8.84	8.06	1787553