10.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.04 | 10.12 | 10.00 | 10.11 | 1,574.5K |
| 09:35 | 10.10 | 10.12 | 10.09 | 10.11 | 742.4K |
| 09:40 | 10.10 | 10.11 | 10.08 | 10.10 | 708.7K |
| 09:45 | 10.12 | 10.14 | 10.10 | 10.13 | 680.0K |
| 09:50 | 10.13 | 10.13 | 10.10 | 10.11 | 675.9K |
| 09:55 | 10.11 | 10.14 | 10.10 | 10.13 | 501.1K |
| 10:00 | 10.13 | 10.14 | 10.10 | 10.11 | 631.2K |
| 10:05 | 10.10 | 10.16 | 10.10 | 10.15 | 480.2K |
| 10:10 | 10.14 | 10.16 | 10.12 | 10.15 | 532.9K |
| 10:15 | 10.16 | 10.17 | 10.15 | 10.16 | 648.9K |
| 10:20 | 10.17 | 10.17 | 10.13 | 10.13 | 483.0K |
| 10:25 | 10.14 | 10.17 | 10.13 | 10.14 | 550.2K |
| 10:30 | 10.14 | 10.15 | 10.13 | 10.14 | 135.0K |
| 10:35 | 10.14 | 10.15 | 10.13 | 10.13 | 147.5K |
| 10:40 | 10.13 | 10.13 | 10.11 | 10.11 | 224.3K |
| 10:45 | 10.11 | 10.13 | 10.11 | 10.12 | 281.6K |
| 10:50 | 10.12 | 10.14 | 10.11 | 10.13 | 270.2K |
| 10:55 | 10.13 | 10.16 | 10.13 | 10.16 | 430.7K |
| 11:00 | 10.16 | 10.17 | 10.15 | 10.15 | 369.4K |
| 11:05 | 10.15 | 10.16 | 10.13 | 10.15 | 266.4K |
| 11:10 | 10.15 | 10.16 | 10.14 | 10.16 | 195.1K |
| 11:15 | 10.15 | 10.17 | 10.14 | 10.16 | 290.2K |
| 11:20 | 10.16 | 10.18 | 10.15 | 10.16 | 328.4K |
| 11:25 | 10.16 | 10.17 | 10.15 | 10.15 | 250.5K |
| 13:00 | 10.16 | 10.16 | 10.13 | 10.13 | 470.7K |
| 13:05 | 10.13 | 10.16 | 10.13 | 10.16 | 309.7K |
| 13:10 | 10.16 | 10.16 | 10.13 | 10.14 | 266.0K |
| 13:15 | 10.14 | 10.15 | 10.13 | 10.14 | 219.9K |
| 13:20 | 10.14 | 10.14 | 10.12 | 10.14 | 319.1K |
| 13:25 | 10.14 | 10.16 | 10.13 | 10.15 | 190.6K |
| 13:30 | 10.15 | 10.17 | 10.15 | 10.15 | 330.6K |
| 13:35 | 10.15 | 10.17 | 10.15 | 10.16 | 259.6K |
| 13:40 | 10.16 | 10.17 | 10.16 | 10.16 | 328.6K |
| 13:45 | 10.17 | 10.21 | 10.17 | 10.21 | 897.1K |
| 13:50 | 10.21 | 10.23 | 10.20 | 10.22 | 774.5K |
| 13:55 | 10.21 | 10.22 | 10.18 | 10.18 | 280.4K |
| 14:00 | 10.19 | 10.21 | 10.18 | 10.19 | 344.1K |
| 14:05 | 10.19 | 10.20 | 10.18 | 10.18 | 166.6K |
| 14:10 | 10.17 | 10.19 | 10.17 | 10.18 | 339.2K |
| 14:15 | 10.18 | 10.20 | 10.18 | 10.20 | 307.8K |
| 14:20 | 10.19 | 10.20 | 10.18 | 10.19 | 113.3K |
| 14:25 | 10.19 | 10.20 | 10.17 | 10.18 | 415.9K |
| 14:30 | 10.18 | 10.19 | 10.17 | 10.19 | 224.5K |
| 14:35 | 10.18 | 10.19 | 10.17 | 10.19 | 306.6K |
| 14:40 | 10.19 | 10.20 | 10.19 | 10.19 | 288.8K |
| 14:45 | 10.19 | 10.20 | 10.18 | 10.19 | 410.1K |
| 14:50 | 10.19 | 10.20 | 10.19 | 10.19 | 470.4K |
| 14:55 | 10.19 | 10.20 | 10.18 | 10.19 | 293.1K |
| 15:40 | 10.19 | 10.19 | 10.19 | 10.19 | 110.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.00 | 10.07 | 9.87 | 10.00 | 21.9M |
| 2025-09-26 | 10.03 | 10.13 | 9.93 | 10.01 | 19.7M |
| 2025-09-25 | 10.15 | 10.31 | 10.07 | 10.09 | 23.3M |
| 2025-09-24 | 10.03 | 10.23 | 9.99 | 10.19 | 19.8M |
| 2025-09-23 | 10.28 | 10.35 | 9.95 | 10.08 | 34.6M |
| 2025-09-22 | 10.34 | 10.53 | 10.21 | 10.34 | 23.9M |
| 2025-09-19 | 10.65 | 10.81 | 10.29 | 10.31 | 46.5M |
| 2025-09-18 | 10.92 | 11.31 | 10.64 | 10.71 | 79.7M |
| 2025-09-17 | 10.63 | 10.67 | 10.50 | 10.53 | 21.9M |
| 2025-09-16 | 10.63 | 10.68 | 10.46 | 10.64 | 21.9M |
| 2025-09-15 | 10.75 | 10.86 | 10.60 | 10.63 | 26.0M |
| 2025-09-12 | 10.79 | 10.90 | 10.54 | 10.72 | 35.0M |
| 2025-09-11 | 10.50 | 10.75 | 10.29 | 10.75 | 33.3M |
| 2025-09-10 | 10.59 | 10.88 | 10.53 | 10.62 | 24.6M |
| 2025-09-09 | 11.00 | 11.02 | 10.50 | 10.59 | 41.2M |
| 2025-09-08 | 11.18 | 11.20 | 10.92 | 11.01 | 34.7M |
| 2025-09-05 | 10.95 | 11.16 | 10.72 | 11.14 | 50.2M |
| 2025-09-04 | 11.49 | 11.53 | 10.85 | 11.04 | 52.4M |
| 2025-09-03 | 11.56 | 11.80 | 11.35 | 11.42 | 53.4M |
| 2025-09-02 | 11.82 | 11.97 | 11.36 | 11.48 | 63.8M |
| 2025-09-01 | 11.28 | 11.97 | 11.15 | 11.93 | 89.2M |
| 2025-08-29 | 11.15 | 11.32 | 11.11 | 11.22 | 35.7M |
| 2025-08-28 | 11.15 | 11.27 | 10.83 | 11.22 | 54.3M |
| 2025-08-27 | 11.70 | 11.80 | 11.14 | 11.14 | 86.2M |
| 2025-08-26 | 12.26 | 12.36 | 11.76 | 11.80 | 110.3M |
| 2025-08-25 | 11.66 | 11.93 | 11.58 | 11.83 | 70.3M |
| 2025-08-22 | 11.51 | 11.60 | 11.35 | 11.59 | 53.7M |
| 2025-08-21 | 11.74 | 11.83 | 11.51 | 11.62 | 47.7M |
| 2025-08-20 | 11.81 | 11.99 | 11.48 | 11.74 | 83.1M |
| 2025-08-19 | 11.83 | 12.51 | 11.78 | 11.95 | 134.3M |
| 2025-08-18 | 11.80 | 11.98 | 11.68 | 11.81 | 75.9M |
| 2025-08-15 | 11.57 | 11.84 | 11.52 | 11.75 | 65.2M |
| 2025-08-14 | 11.98 | 12.08 | 11.59 | 11.61 | 89.1M |
| 2025-08-13 | 11.99 | 12.08 | 11.75 | 11.89 | 86.7M |
| 2025-08-12 | 12.34 | 12.48 | 11.82 | 12.01 | 120.1M |
| 2025-08-11 | 11.80 | 13.06 | 11.78 | 12.30 | 233.9M |
| 2025-08-08 | 10.90 | 11.29 | 10.77 | 11.14 | 120.4M |
| 2025-08-07 | 10.99 | 11.19 | 10.85 | 10.93 | 68.3M |
| 2025-08-06 | 11.53 | 11.71 | 11.05 | 11.09 | 103.0M |
| 2025-08-05 | 11.86 | 11.99 | 11.40 | 11.53 | 126.6M |
| 2025-08-04 | 11.90 | 12.07 | 11.09 | 11.78 | 193.0M |
| 2025-08-01 | 12.24 | 12.70 | 11.50 | 11.90 | 271.1M |
| 2025-07-31 | 10.29 | 12.11 | 10.28 | 12.11 | 330.6M |
| 2025-07-30 | 9.50 | 10.28 | 9.46 | 10.09 | 124.1M |
| 2025-07-29 | 9.53 | 9.57 | 9.32 | 9.55 | 44.2M |
| 2025-07-28 | 9.45 | 9.55 | 9.42 | 9.44 | 27.2M |
| 2025-07-25 | 9.52 | 9.68 | 9.45 | 9.45 | 35.0M |
| 2025-07-24 | 9.38 | 9.62 | 9.36 | 9.57 | 50.4M |
| 2025-07-23 | 9.35 | 9.53 | 9.30 | 9.35 | 36.2M |
| 2025-07-22 | 9.43 | 9.58 | 9.35 | 9.40 | 44.8M |
| 2025-07-21 | 9.54 | 9.63 | 9.35 | 9.49 | 50.1M |
| 2025-07-18 | 9.70 | 9.80 | 9.51 | 9.60 | 57.8M |
| 2025-07-17 | 9.41 | 9.89 | 9.40 | 9.83 | 97.9M |
| 2025-07-16 | 9.20 | 9.52 | 9.16 | 9.39 | 57.0M |
| 2025-07-15 | 9.12 | 9.56 | 9.11 | 9.29 | 79.9M |
| 2025-07-14 | 9.00 | 9.30 | 9.00 | 9.07 | 38.5M |
| 2025-07-11 | 9.11 | 9.23 | 8.99 | 9.03 | 69.1M |
| 2025-07-10 | 9.25 | 9.90 | 9.10 | 9.14 | 131.1M |
| 2025-07-09 | 8.74 | 8.82 | 8.68 | 8.76 | 19.3M |
| 2025-07-08 | 8.73 | 8.92 | 8.72 | 8.77 | 22.6M |
| 2025-07-07 | 8.85 | 8.93 | 8.72 | 8.75 | 24.0M |
| 2025-07-04 | 8.88 | 8.99 | 8.83 | 8.86 | 31.3M |
| 2025-07-03 | 8.64 | 8.98 | 8.61 | 8.91 | 51.2M |
| 2025-07-02 | 8.75 | 8.83 | 8.56 | 8.61 | 39.9M |
| 2025-07-01 | 8.37 | 9.07 | 8.34 | 8.89 | 69.5M |
| 2025-06-30 | 8.36 | 8.40 | 8.31 | 8.37 | 16.4M |
| 2025-06-27 | 8.31 | 8.38 | 8.28 | 8.36 | 13.7M |
| 2025-06-26 | 8.38 | 8.39 | 8.28 | 8.31 | 19.1M |
| 2025-06-25 | 8.41 | 8.43 | 8.29 | 8.39 | 21.1M |
| 2025-06-24 | 8.28 | 8.40 | 8.25 | 8.38 | 15.8M |
| 2025-06-23 | 8.21 | 8.29 | 8.18 | 8.26 | 17.2M |
| 2025-06-20 | 8.32 | 8.35 | 8.23 | 8.27 | 22.3M |
| 2025-06-19 | 8.43 | 8.51 | 8.30 | 8.33 | 19.6M |
| 2025-06-18 | 8.63 | 8.65 | 8.40 | 8.45 | 24.3M |
| 2025-06-17 | 8.81 | 8.94 | 8.59 | 8.63 | 34.6M |
| 2025-06-16 | 8.90 | 8.96 | 8.64 | 8.73 | 45.1M |
| 2025-06-13 | 9.13 | 9.48 | 8.90 | 8.95 | 84.8M |
| 2025-06-12 | 8.92 | 9.26 | 8.92 | 9.15 | 40.5M |
| 2025-06-11 | 9.05 | 9.12 | 8.94 | 8.97 | 25.8M |
| 2025-06-10 | 9.01 | 9.19 | 8.99 | 9.07 | 31.2M |
| 2025-06-09 | 8.93 | 9.17 | 8.90 | 9.04 | 24.6M |
| 2025-06-06 | 8.93 | 9.04 | 8.82 | 8.87 | 16.5M |
| 2025-06-05 | 9.05 | 9.12 | 8.90 | 8.94 | 20.0M |
| 2025-06-04 | 9.05 | 9.11 | 8.97 | 9.05 | 22.1M |
| 2025-06-03 | 8.82 | 9.16 | 8.82 | 9.14 | 31.2M |
| 2025-05-30 | 8.93 | 9.20 | 8.88 | 8.90 | 25.0M |
| 2025-05-29 | 8.66 | 9.00 | 8.64 | 8.99 | 28.8M |
| 2025-05-28 | 8.64 | 8.79 | 8.61 | 8.74 | 17.4M |
| 2025-05-27 | 8.40 | 8.71 | 8.35 | 8.68 | 21.9M |
| 2025-05-26 | 8.52 | 8.58 | 8.38 | 8.43 | 18.5M |
| 2025-05-23 | 8.51 | 8.77 | 8.47 | 8.56 | 34.5M |
| 2025-05-22 | 9.10 | 9.42 | 8.60 | 8.64 | 52.5M |
| 2025-05-21 | 8.71 | 8.81 | 8.67 | 8.81 | 18.8M |
| 2025-05-20 | 8.74 | 8.85 | 8.67 | 8.72 | 20.2M |
| 2025-05-19 | 8.78 | 8.83 | 8.61 | 8.74 | 20.3M |
| 2025-05-16 | 8.63 | 8.83 | 8.52 | 8.83 | 29.0M |
| 2025-05-15 | 8.45 | 8.78 | 8.38 | 8.68 | 35.5M |
| 2025-05-14 | 8.33 | 8.47 | 8.28 | 8.40 | 11.2M |
| 2025-05-13 | 8.38 | 8.41 | 8.33 | 8.35 | 8.9M |
| 2025-05-12 | 8.29 | 8.37 | 8.24 | 8.33 | 10.9M |
| 2025-05-09 | 8.29 | 8.31 | 8.23 | 8.24 | 5.9M |
| 2025-05-08 | 8.26 | 8.32 | 8.21 | 8.28 | 8.4M |
| 2025-05-07 | 8.35 | 8.40 | 8.22 | 8.26 | 10.7M |
| 2025-05-06 | 8.25 | 8.28 | 8.18 | 8.27 | 12.2M |
| 2025-04-30 | 8.14 | 8.20 | 8.14 | 8.16 | 8.5M |
| 2025-04-29 | 8.07 | 8.14 | 8.01 | 8.14 | 9.6M |
| 2025-04-28 | 8.07 | 8.08 | 7.96 | 8.01 | 8.3M |
| 2025-04-25 | 8.12 | 8.16 | 8.05 | 8.08 | 10.0M |
| 2025-04-24 | 8.08 | 8.15 | 8.03 | 8.08 | 10.4M |
| 2025-04-23 | 8.09 | 8.17 | 8.03 | 8.06 | 9.9M |
| 2025-04-22 | 8.03 | 8.12 | 8.01 | 8.09 | 9.6M |
| 2025-04-21 | 8.00 | 8.08 | 7.95 | 8.05 | 9.2M |
| 2025-04-18 | 8.01 | 8.15 | 8.00 | 8.03 | 7.7M |
| 2025-04-17 | 7.96 | 8.09 | 7.94 | 8.02 | 8.8M |
| 2025-04-16 | 8.06 | 8.09 | 7.90 | 8.01 | 12.2M |
| 2025-04-15 | 8.05 | 8.12 | 8.01 | 8.10 | 9.0M |
| 2025-04-14 | 8.08 | 8.15 | 8.04 | 8.09 | 12.6M |
| 2025-04-11 | 7.93 | 8.09 | 7.89 | 8.01 | 12.9M |
| 2025-04-10 | 7.99 | 8.17 | 7.98 | 8.01 | 20.2M |
| 2025-04-09 | 7.73 | 7.94 | 7.45 | 7.89 | 20.1M |
| 2025-04-08 | 7.68 | 7.99 | 7.68 | 7.84 | 23.8M |
| 2025-04-07 | 8.26 | 8.49 | 7.38 | 7.59 | 38.7M |
| 2025-04-03 | 8.62 | 8.86 | 8.62 | 8.71 | 15.5M |
| 2025-04-02 | 8.81 | 8.84 | 8.67 | 8.68 | 14.6M |
| 2025-04-01 | 8.53 | 8.98 | 8.52 | 8.83 | 30.8M |
| 2025-03-31 | 8.68 | 8.69 | 8.44 | 8.52 | 18.0M |
| 2025-03-28 | 8.80 | 8.95 | 8.74 | 8.75 | 20.3M |
| 2025-03-27 | 8.68 | 8.91 | 8.58 | 8.88 | 21.8M |
| 2025-03-26 | 8.71 | 8.78 | 8.70 | 8.70 | 9.8M |
| 2025-03-25 | 8.63 | 8.76 | 8.60 | 8.71 | 10.4M |
| 2025-03-24 | 8.66 | 8.72 | 8.54 | 8.66 | 13.9M |
| 2025-03-21 | 8.82 | 8.89 | 8.65 | 8.68 | 15.8M |
| 2025-03-20 | 8.93 | 8.94 | 8.82 | 8.83 | 11.4M |
| 2025-03-19 | 8.96 | 9.00 | 8.88 | 8.94 | 14.0M |
| 2025-03-18 | 9.02 | 9.08 | 8.95 | 8.98 | 19.7M |
| 2025-03-17 | 8.96 | 9.19 | 8.82 | 9.00 | 34.0M |
| 2025-03-14 | 8.61 | 8.85 | 8.59 | 8.85 | 25.3M |
| 2025-03-13 | 8.66 | 8.69 | 8.55 | 8.61 | 13.1M |
| 2025-03-12 | 8.73 | 8.73 | 8.64 | 8.66 | 14.6M |
| 2025-03-11 | 8.64 | 8.73 | 8.59 | 8.70 | 12.4M |
| 2025-03-10 | 8.85 | 8.94 | 8.65 | 8.73 | 22.5M |
| 2025-03-07 | 8.72 | 8.76 | 8.59 | 8.63 | 14.9M |
| 2025-03-06 | 8.61 | 8.78 | 8.57 | 8.77 | 21.2M |
| 2025-03-05 | 8.67 | 8.68 | 8.45 | 8.56 | 15.3M |
| 2025-03-04 | 8.70 | 8.72 | 8.61 | 8.67 | 13.3M |
| 2025-03-03 | 8.56 | 8.73 | 8.50 | 8.71 | 18.0M |
| 2025-02-28 | 8.78 | 8.84 | 8.50 | 8.53 | 21.1M |
| 2025-02-27 | 8.77 | 8.81 | 8.66 | 8.80 | 17.0M |
| 2025-02-26 | 8.73 | 8.78 | 8.68 | 8.77 | 15.3M |
| 2025-02-25 | 8.74 | 8.79 | 8.64 | 8.71 | 13.8M |
| 2025-02-24 | 8.93 | 8.94 | 8.73 | 8.78 | 22.3M |
| 2025-02-21 | 8.91 | 9.00 | 8.75 | 8.89 | 23.6M |
| 2025-02-20 | 8.83 | 9.07 | 8.82 | 8.87 | 26.2M |
| 2025-02-19 | 8.78 | 8.94 | 8.68 | 8.83 | 24.3M |
| 2025-02-18 | 9.10 | 9.11 | 8.76 | 8.79 | 33.9M |
| 2025-02-17 | 9.26 | 9.48 | 9.08 | 9.21 | 62.9M |
| 2025-02-14 | 8.49 | 8.99 | 8.47 | 8.99 | 49.6M |
| 2025-02-13 | 8.62 | 8.64 | 8.48 | 8.49 | 11.7M |
| 2025-02-12 | 8.67 | 8.68 | 8.50 | 8.60 | 14.1M |
| 2025-02-11 | 8.72 | 8.74 | 8.55 | 8.58 | 13.1M |
| 2025-02-10 | 8.67 | 8.75 | 8.57 | 8.69 | 23.6M |
| 2025-02-07 | 8.36 | 8.65 | 8.31 | 8.58 | 23.9M |
| 2025-02-06 | 8.26 | 8.35 | 8.12 | 8.34 | 13.8M |
| 2025-02-05 | 8.26 | 8.27 | 8.20 | 8.27 | 10.4M |
| 2025-01-27 | 8.19 | 8.29 | 8.18 | 8.19 | 9.4M |
| 2025-01-24 | 8.18 | 8.22 | 8.12 | 8.18 | 9.5M |
| 2025-01-23 | 8.19 | 8.28 | 8.16 | 8.16 | 10.7M |
| 2025-01-22 | 8.12 | 8.17 | 8.03 | 8.13 | 7.4M |
| 2025-01-21 | 8.28 | 8.30 | 8.12 | 8.15 | 8.4M |
| 2025-01-20 | 8.23 | 8.33 | 8.21 | 8.24 | 10.2M |
| 2025-01-17 | 8.15 | 8.23 | 8.11 | 8.19 | 9.2M |
| 2025-01-16 | 8.30 | 8.39 | 8.20 | 8.26 | 10.2M |
| 2025-01-15 | 8.38 | 8.39 | 8.22 | 8.26 | 9.9M |
| 2025-01-14 | 8.13 | 8.38 | 8.12 | 8.35 | 13.8M |
| 2025-01-13 | 8.09 | 8.13 | 7.98 | 8.12 | 8.6M |
| 2025-01-10 | 8.21 | 8.26 | 8.00 | 8.04 | 10.7M |
| 2025-01-09 | 8.24 | 8.35 | 8.17 | 8.22 | 8.7M |
| 2025-01-08 | 8.33 | 8.39 | 8.11 | 8.26 | 13.6M |
| 2025-01-07 | 8.49 | 8.49 | 8.22 | 8.36 | 12.6M |
| 2025-01-06 | 8.37 | 8.56 | 8.34 | 8.50 | 14.3M |
| 2025-01-03 | 8.39 | 8.57 | 8.32 | 8.36 | 15.8M |
| 2025-01-02 | 8.68 | 8.69 | 8.28 | 8.36 | 15.5M |