10.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.59 | 11.59 | 11.40 | 11.54 | 52.0K |
| 09:35 | 11.53 | 11.53 | 11.00 | 11.00 | 109.0K |
| 09:40 | 11.08 | 11.09 | 11.04 | 11.08 | 183.0K |
| 09:45 | 11.05 | 11.08 | 11.01 | 11.01 | 154.0K |
| 09:50 | 11.00 | 11.00 | 10.84 | 10.84 | 68.0K |
| 09:55 | 10.84 | 10.96 | 10.84 | 10.94 | 155.0K |
| 10:00 | 10.93 | 10.96 | 10.90 | 10.90 | 70.0K |
| 10:05 | 10.89 | 10.98 | 10.89 | 10.96 | 295.0K |
| 10:10 | 10.97 | 10.98 | 10.94 | 10.94 | 26.0K |
| 10:15 | 10.93 | 10.93 | 10.90 | 10.90 | 61.0K |
| 10:20 | 10.92 | 10.92 | 10.90 | 10.90 | 164.0K |
| 10:25 | 10.90 | 10.99 | 10.90 | 10.92 | 113.0K |
| 10:30 | 10.94 | 11.00 | 10.92 | 10.96 | 143.0K |
| 10:35 | 10.95 | 10.95 | 10.80 | 10.80 | 907.0K |
| 10:40 | 10.81 | 10.81 | 10.65 | 10.69 | 173.0K |
| 10:45 | 10.68 | 10.80 | 10.68 | 10.80 | 54.0K |
| 10:50 | 10.84 | 10.93 | 10.84 | 10.86 | 191.0K |
| 10:55 | 10.87 | 10.90 | 10.82 | 10.82 | 90.0K |
| 11:00 | 10.84 | 10.84 | 10.82 | 10.83 | 43.0K |
| 11:05 | 10.84 | 10.87 | 10.84 | 10.87 | 70.0K |
| 11:10 | 10.89 | 10.92 | 10.87 | 10.89 | 91.0K |
| 11:15 | 10.90 | 10.90 | 10.82 | 10.82 | 80.0K |
| 11:20 | 10.83 | 10.85 | 10.83 | 10.83 | 33.0K |
| 11:25 | 10.83 | 10.84 | 10.76 | 10.79 | 109.0K |
| 11:30 | 10.78 | 10.78 | 10.75 | 10.75 | 67.0K |
| 11:35 | 10.73 | 10.79 | 10.73 | 10.79 | 143.0K |
| 11:40 | 10.80 | 10.80 | 10.79 | 10.79 | 56.0K |
| 11:45 | 10.78 | 10.84 | 10.78 | 10.84 | 163.0K |
| 11:50 | 10.85 | 10.85 | 10.81 | 10.82 | 67.0K |
| 11:55 | 10.83 | 10.83 | 10.81 | 10.82 | 73.0K |
| 13:00 | 10.80 | 10.80 | 10.78 | 10.79 | 85.0K |
| 13:05 | 10.78 | 10.82 | 10.78 | 10.82 | 59.2K |
| 13:10 | 10.81 | 10.81 | 10.79 | 10.79 | 47.0K |
| 13:15 | 10.80 | 10.80 | 10.76 | 10.76 | 172.0K |
| 13:20 | 10.80 | 10.81 | 10.75 | 10.75 | 123.0K |
| 13:25 | 10.74 | 10.74 | 10.72 | 10.72 | 52.0K |
| 13:30 | 10.73 | 10.73 | 10.71 | 10.71 | 33.0K |
| 13:35 | 10.72 | 10.72 | 10.67 | 10.67 | 92.0K |
| 13:40 | 10.66 | 10.70 | 10.66 | 10.70 | 63.0K |
| 13:45 | 10.71 | 10.72 | 10.71 | 10.72 | 40.0K |
| 13:50 | 10.73 | 10.73 | 10.71 | 10.72 | 42.0K |
| 13:55 | 10.71 | 10.71 | 10.70 | 10.70 | 41.0K |
| 14:00 | 10.71 | 10.71 | 10.69 | 10.71 | 63.1K |
| 14:05 | 10.72 | 10.72 | 10.70 | 10.70 | 53.0K |
| 14:10 | 10.69 | 10.70 | 10.68 | 10.68 | 28.0K |
| 14:15 | 10.68 | 10.68 | 10.55 | 10.59 | 353.0K |
| 14:20 | 10.60 | 10.64 | 10.60 | 10.61 | 63.0K |
| 14:25 | 10.62 | 10.62 | 10.62 | 10.62 | 89.0K |
| 14:30 | 10.61 | 10.61 | 10.55 | 10.55 | 101.0K |
| 14:35 | 10.54 | 10.54 | 10.45 | 10.46 | 298.0K |
| 14:40 | 10.45 | 10.46 | 10.44 | 10.45 | 91.0K |
| 14:45 | 10.46 | 10.54 | 10.46 | 10.54 | 101.0K |
| 14:50 | 10.51 | 10.56 | 10.50 | 10.52 | 155.0K |
| 14:55 | 10.49 | 10.50 | 10.49 | 10.50 | 136.0K |
| 15:00 | 10.49 | 10.49 | 10.42 | 10.42 | 240.0K |
| 15:05 | 10.44 | 10.44 | 10.37 | 10.40 | 245.0K |
| 15:10 | 10.39 | 10.39 | 10.30 | 10.33 | 275.0K |
| 15:15 | 10.32 | 10.37 | 10.32 | 10.37 | 144.0K |
| 15:20 | 10.38 | 10.42 | 10.38 | 10.40 | 121.0K |
| 15:25 | 10.41 | 10.45 | 10.37 | 10.37 | 171.1K |
| 15:30 | 10.38 | 10.45 | 10.38 | 10.45 | 50.0K |
| 15:35 | 10.46 | 10.46 | 10.42 | 10.44 | 119.0K |
| 15:40 | 10.44 | 10.44 | 10.38 | 10.39 | 147.0K |
| 15:45 | 10.38 | 10.38 | 10.31 | 10.34 | 203.0K |
| 15:50 | 10.40 | 10.40 | 10.31 | 10.31 | 401.0K |
| 15:55 | 10.31 | 10.34 | 10.20 | 10.34 | 766.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.60 | 11.60 | 10.20 | 10.34 | 9.3M |
| 2025-09-25 | 11.46 | 11.80 | 11.35 | 11.51 | 3.1M |
| 2025-09-24 | 11.53 | 11.90 | 11.35 | 11.46 | 4.0M |
| 2025-09-23 | 11.50 | 11.97 | 11.38 | 11.70 | 10.5M |
| 2025-09-22 | 11.00 | 11.65 | 10.78 | 11.51 | 11.8M |
| 2025-09-19 | 10.51 | 10.80 | 10.38 | 10.68 | 3.6M |
| 2025-09-18 | 11.02 | 11.11 | 10.26 | 10.50 | 9.5M |
| 2025-09-17 | 10.60 | 10.93 | 10.16 | 10.90 | 10.2M |
| 2025-09-16 | 11.91 | 11.92 | 10.30 | 10.36 | 16.3M |
| 2025-09-15 | 11.30 | 11.84 | 11.11 | 11.69 | 5.2M |
| 2025-09-12 | 11.68 | 12.15 | 11.14 | 11.14 | 13.6M |
| 2025-09-11 | 13.20 | 13.20 | 11.38 | 11.40 | 28.4M |
| 2025-09-10 | 14.40 | 15.39 | 14.03 | 14.19 | 11.4M |
| 2025-09-09 | 14.11 | 14.25 | 13.45 | 14.15 | 5.4M |
| 2025-09-08 | 13.61 | 14.25 | 13.02 | 14.11 | 7.3M |
| 2025-09-05 | 12.73 | 13.65 | 12.60 | 13.41 | 5.1M |
| 2025-09-04 | 14.31 | 14.36 | 12.42 | 12.59 | 7.6M |
| 2025-09-03 | 14.04 | 14.51 | 13.65 | 14.10 | 4.6M |
| 2025-09-02 | 14.09 | 14.29 | 13.52 | 13.94 | 4.1M |
| 2025-09-01 | 13.70 | 14.08 | 13.20 | 14.02 | 5.9M |
| 2025-08-29 | 13.28 | 13.84 | 12.73 | 13.68 | 6.7M |
| 2025-08-28 | 13.37 | 13.37 | 12.52 | 12.90 | 9.0M |
| 2025-08-27 | 14.30 | 14.66 | 13.21 | 13.25 | 6.2M |
| 2025-08-26 | 13.95 | 14.58 | 13.90 | 14.03 | 7.4M |
| 2025-08-25 | 14.86 | 15.27 | 13.53 | 13.84 | 10.7M |
| 2025-08-22 | 13.78 | 14.92 | 13.75 | 14.85 | 13.5M |
| 2025-08-21 | 13.98 | 14.63 | 13.22 | 13.75 | 17.1M |
| 2025-08-20 | 15.30 | 15.80 | 13.17 | 13.71 | 29.3M |
| 2025-08-19 | 16.50 | 16.78 | 15.40 | 15.52 | 83.6M |
| 2025-08-18 | 17.77 | 18.75 | 17.50 | 18.26 | 9.1M |
| 2025-08-15 | 15.66 | 18.15 | 15.66 | 17.74 | 12.8M |
| 2025-08-14 | 15.75 | 15.94 | 15.30 | 15.60 | 3.1M |
| 2025-08-13 | 14.56 | 15.95 | 14.56 | 15.75 | 8.6M |
| 2025-08-12 | 14.23 | 14.57 | 13.96 | 14.54 | 2.2M |
| 2025-08-11 | 13.81 | 14.49 | 13.32 | 14.23 | 4.8M |
| 2025-08-08 | 11.63 | 13.77 | 10.80 | 13.68 | 21.1M |
| 2025-08-07 | 11.98 | 12.50 | 11.67 | 11.91 | 5.0M |
| 2025-08-06 | 12.20 | 12.20 | 11.43 | 11.87 | 3.3M |
| 2025-08-05 | 10.66 | 11.98 | 10.40 | 11.92 | 11.2M |
| 2025-08-04 | 10.50 | 10.50 | 10.08 | 10.33 | 2.2M |
| 2025-08-01 | 10.72 | 11.18 | 10.40 | 10.50 | 3.6M |
| 2025-07-31 | 10.70 | 11.36 | 10.56 | 10.72 | 5.8M |
| 2025-07-30 | 11.22 | 11.26 | 10.26 | 10.56 | 6.1M |
| 2025-07-29 | 11.34 | 11.52 | 10.96 | 11.20 | 5.0M |
| 2025-07-28 | 10.96 | 11.30 | 10.48 | 11.24 | 2.4M |
| 2025-07-25 | 10.98 | 11.08 | 10.56 | 10.72 | 2.3M |
| 2025-07-24 | 10.66 | 11.12 | 10.38 | 11.08 | 3.1M |
| 2025-07-23 | 11.42 | 11.52 | 10.44 | 10.52 | 10.4M |
| 2025-07-22 | 11.78 | 12.02 | 11.30 | 11.38 | 5.6M |
| 2025-07-21 | 11.36 | 11.86 | 10.94 | 11.70 | 7.0M |
| 2025-07-18 | 9.87 | 11.82 | 9.64 | 11.62 | 14.7M |
| 2025-07-17 | 9.16 | 10.22 | 9.12 | 9.85 | 8.1M |
| 2025-07-16 | 9.28 | 9.32 | 8.90 | 9.14 | 2.3M |
| 2025-07-15 | 9.02 | 9.30 | 8.74 | 9.25 | 5.9M |
| 2025-07-14 | 8.96 | 9.04 | 8.56 | 8.85 | 3.5M |
| 2025-07-11 | 9.02 | 9.45 | 8.49 | 8.86 | 8.3M |
| 2025-07-10 | 8.92 | 9.42 | 8.65 | 9.02 | 3.7M |
| 2025-07-09 | 8.80 | 9.07 | 8.63 | 8.89 | 3.2M |
| 2025-07-08 | 9.32 | 9.50 | 8.35 | 8.72 | 8.5M |
| 2025-07-07 | 9.45 | 9.65 | 9.15 | 9.26 | 2.0M |
| 2025-07-04 | 9.49 | 9.71 | 9.15 | 9.42 | 2.0M |
| 2025-07-03 | 8.94 | 9.73 | 8.80 | 9.54 | 4.7M |
| 2025-07-02 | 9.18 | 9.18 | 8.67 | 8.74 | 2.9M |
| 2025-06-30 | 8.61 | 9.06 | 8.29 | 9.06 | 5.7M |
| 2025-06-27 | 9.11 | 9.30 | 8.56 | 8.61 | 4.8M |
| 2025-06-26 | 9.16 | 9.45 | 8.78 | 9.10 | 6.6M |
| 2025-06-25 | 9.74 | 9.88 | 9.20 | 9.29 | 4.5M |
| 2025-06-24 | 9.90 | 9.90 | 8.90 | 9.74 | 5.0M |
| 2025-06-23 | 9.45 | 9.79 | 9.29 | 9.70 | 3.8M |
| 2025-06-20 | 8.91 | 9.70 | 8.80 | 9.62 | 5.8M |
| 2025-06-19 | 9.69 | 9.69 | 8.77 | 8.92 | 5.5M |
| 2025-06-18 | 9.10 | 9.79 | 9.10 | 9.69 | 8.9M |
| 2025-06-17 | 10.78 | 10.92 | 9.08 | 9.18 | 11.2M |
| 2025-06-16 | 9.50 | 11.20 | 9.50 | 10.62 | 13.1M |
| 2025-06-13 | 9.59 | 9.94 | 8.98 | 9.44 | 9.8M |
| 2025-06-12 | 8.83 | 9.78 | 8.83 | 9.59 | 10.1M |
| 2025-06-11 | 8.50 | 8.96 | 8.27 | 8.80 | 5.9M |
| 2025-06-10 | 8.45 | 8.51 | 8.08 | 8.43 | 4.2M |
| 2025-06-09 | 7.86 | 8.30 | 7.73 | 8.20 | 7.7M |
| 2025-06-06 | 7.38 | 7.79 | 7.22 | 7.65 | 5.5M |
| 2025-06-05 | 8.13 | 8.20 | 7.42 | 7.72 | 7.3M |
| 2025-06-04 | 8.50 | 8.76 | 8.00 | 8.07 | 6.9M |
| 2025-06-03 | 8.00 | 8.42 | 7.90 | 8.28 | 8.4M |
| 2025-06-02 | 7.67 | 7.98 | 7.40 | 7.98 | 2.4M |
| 2025-05-30 | 7.08 | 8.16 | 7.08 | 7.67 | 9.3M |
| 2025-05-29 | 7.20 | 7.28 | 6.90 | 7.10 | 4.6M |
| 2025-05-28 | 7.13 | 7.25 | 6.98 | 7.25 | 3.9M |
| 2025-05-27 | 6.39 | 7.15 | 6.22 | 7.13 | 5.7M |
| 2025-05-26 | 6.77 | 6.77 | 6.30 | 6.44 | 2.0M |
| 2025-05-23 | 6.90 | 7.13 | 6.55 | 6.58 | 4.5M |
| 2025-05-22 | 7.00 | 7.08 | 6.48 | 6.62 | 5.2M |
| 2025-05-21 | 6.20 | 7.28 | 6.20 | 7.00 | 10.5M |
| 2025-05-20 | 5.64 | 6.43 | 5.64 | 6.30 | 6.5M |
| 2025-05-19 | 5.47 | 5.70 | 5.30 | 5.64 | 3.8M |
| 2025-05-16 | 6.02 | 6.02 | 5.42 | 5.48 | 8.8M |
| 2025-05-15 | 5.60 | 6.13 | 5.39 | 6.02 | 6.2M |
| 2025-05-14 | 6.20 | 6.20 | 5.78 | 5.83 | 5.1M |
| 2025-05-13 | 6.09 | 6.40 | 6.09 | 6.19 | 2.1M |
| 2025-05-12 | 6.52 | 6.52 | 5.85 | 6.03 | 5.0M |
| 2025-05-09 | 6.80 | 7.25 | 6.59 | 6.61 | 4.4M |
| 2025-05-08 | 6.33 | 6.74 | 6.33 | 6.67 | 3.3M |
| 2025-05-07 | 6.65 | 6.80 | 6.25 | 6.33 | 2.0M |
| 2025-05-06 | 6.55 | 6.88 | 6.50 | 6.58 | 3.5M |
| 2025-05-02 | 6.35 | 6.61 | 6.30 | 6.55 | 1.4M |
| 2025-04-30 | 6.80 | 6.80 | 6.26 | 6.35 | 1.7M |
| 2025-04-29 | 6.28 | 6.80 | 6.10 | 6.68 | 3.7M |
| 2025-04-28 | 6.20 | 6.27 | 5.93 | 6.18 | 2.0M |
| 2025-04-25 | 6.97 | 7.04 | 6.22 | 6.28 | 4.3M |
| 2025-04-24 | 6.62 | 7.09 | 6.43 | 6.73 | 6.5M |
| 2025-04-23 | 6.36 | 6.82 | 6.30 | 6.43 | 10.6M |
| 2025-04-22 | 5.68 | 6.20 | 5.56 | 6.15 | 12.4M |
| 2025-04-17 | 5.18 | 5.29 | 4.90 | 4.94 | 6.8M |
| 2025-04-16 | 6.25 | 6.25 | 5.08 | 5.18 | 8.5M |
| 2025-04-15 | 5.94 | 6.61 | 5.93 | 6.25 | 6.5M |
| 2025-04-14 | 5.50 | 5.91 | 5.50 | 5.77 | 7.9M |
| 2025-04-11 | 4.78 | 5.49 | 4.77 | 5.36 | 5.0M |
| 2025-04-10 | 4.93 | 5.60 | 4.82 | 4.82 | 11.1M |
| 2025-04-09 | 4.98 | 5.05 | 4.09 | 4.92 | 8.2M |
| 2025-04-08 | 5.01 | 5.18 | 4.59 | 5.10 | 8.4M |
| 2025-04-07 | 5.88 | 5.88 | 4.84 | 4.95 | 14.3M |
| 2025-04-03 | 7.35 | 7.48 | 6.30 | 6.50 | 11.5M |
| 2025-04-02 | 8.63 | 8.71 | 7.55 | 7.66 | 6.3M |
| 2025-04-01 | 8.17 | 8.75 | 8.00 | 8.63 | 6.7M |
| 2025-03-31 | 7.30 | 8.09 | 7.00 | 8.08 | 7.0M |
| 2025-03-28 | 7.50 | 7.72 | 6.78 | 7.45 | 10.4M |
| 2025-03-27 | 8.30 | 8.30 | 6.65 | 7.52 | 20.0M |
| 2025-03-26 | 8.70 | 8.70 | 7.95 | 8.38 | 5.8M |
| 2025-03-25 | 8.84 | 9.12 | 8.52 | 8.70 | 5.2M |
| 2025-03-24 | 8.59 | 9.28 | 8.30 | 9.20 | 6.3M |
| 2025-03-21 | 9.10 | 9.20 | 8.15 | 8.25 | 6.6M |
| 2025-03-20 | 8.58 | 9.25 | 8.30 | 9.24 | 6.5M |
| 2025-03-19 | 8.34 | 8.56 | 8.03 | 8.56 | 3.9M |
| 2025-03-18 | 7.83 | 8.26 | 7.82 | 8.18 | 3.3M |
| 2025-03-17 | 7.92 | 7.92 | 7.51 | 7.82 | 3.5M |
| 2025-03-14 | 7.69 | 7.95 | 7.43 | 7.92 | 3.0M |
| 2025-03-13 | 7.81 | 8.06 | 7.38 | 7.56 | 2.8M |
| 2025-03-12 | 7.49 | 7.99 | 7.45 | 7.80 | 7.0M |
| 2025-03-11 | 7.06 | 7.43 | 6.80 | 7.35 | 4.0M |
| 2025-03-10 | 7.00 | 7.33 | 6.79 | 7.25 | 4.4M |
| 2025-03-07 | 7.13 | 7.18 | 6.86 | 6.90 | 4.4M |
| 2025-03-06 | 6.99 | 7.40 | 6.99 | 7.10 | 10.4M |
| 2025-03-05 | 7.21 | 7.77 | 5.40 | 7.00 | 24.9M |
| 2025-03-04 | 7.28 | 7.36 | 7.00 | 7.20 | 2.5M |
| 2025-03-03 | 6.70 | 7.63 | 6.44 | 7.44 | 14.5M |
| 2025-02-28 | 6.78 | 6.78 | 6.28 | 6.60 | 8.5M |
| 2025-02-27 | 6.90 | 6.90 | 6.45 | 6.58 | 7.6M |
| 2025-02-26 | 6.31 | 7.01 | 6.21 | 6.75 | 15.8M |
| 2025-02-25 | 5.90 | 6.52 | 5.89 | 6.20 | 15.8M |
| 2025-02-24 | 6.00 | 6.30 | 5.59 | 5.93 | 6.5M |
| 2025-02-21 | 6.44 | 6.49 | 5.97 | 6.03 | 12.9M |
| 2025-02-20 | 5.50 | 6.52 | 5.50 | 6.44 | 35.6M |
| 2025-02-19 | 4.50 | 4.96 | 4.48 | 4.79 | 5.7M |
| 2025-02-18 | 4.28 | 4.60 | 4.25 | 4.54 | 6.4M |
| 2025-02-17 | 4.00 | 4.28 | 3.92 | 4.28 | 4.1M |
| 2025-02-14 | 4.04 | 4.18 | 3.98 | 4.02 | 3.4M |
| 2025-02-13 | 4.13 | 4.20 | 3.99 | 4.03 | 2.1M |
| 2025-02-12 | 4.42 | 4.45 | 4.05 | 4.12 | 3.5M |
| 2025-02-11 | 4.31 | 4.44 | 4.12 | 4.29 | 2.5M |
| 2025-02-10 | 4.31 | 4.35 | 4.17 | 4.24 | 2.7M |
| 2025-02-07 | 4.02 | 4.33 | 3.97 | 4.19 | 3.5M |
| 2025-02-06 | 4.02 | 4.14 | 3.94 | 4.02 | 1.7M |
| 2025-02-05 | 4.00 | 4.00 | 3.76 | 3.98 | 1.7M |
| 2025-02-04 | 4.03 | 4.14 | 3.96 | 4.00 | 1.6M |
| 2025-02-03 | 4.00 | 4.10 | 3.95 | 4.01 | 1.2M |
| 2025-01-28 | 4.12 | 4.12 | 3.96 | 4.05 | 0.8M |
| 2025-01-27 | 4.09 | 4.18 | 4.00 | 4.08 | 1.2M |
| 2025-01-24 | 4.07 | 4.12 | 3.93 | 4.09 | 2.2M |
| 2025-01-23 | 4.37 | 4.37 | 3.97 | 4.03 | 3.7M |
| 2025-01-22 | 4.20 | 4.50 | 3.95 | 4.28 | 7.8M |
| 2025-01-21 | 4.00 | 4.01 | 3.82 | 3.94 | 2.1M |
| 2025-01-20 | 3.85 | 4.23 | 3.85 | 4.00 | 3.9M |
| 2025-01-17 | 3.63 | 3.99 | 3.63 | 3.85 | 5.6M |
| 2025-01-16 | 3.23 | 3.75 | 3.23 | 3.63 | 6.8M |
| 2025-01-15 | 3.35 | 3.55 | 3.17 | 3.20 | 3.7M |
| 2025-01-14 | 3.18 | 3.37 | 3.08 | 3.34 | 2.9M |
| 2025-01-13 | 2.85 | 3.21 | 2.84 | 3.18 | 2.1M |
| 2025-01-10 | 3.05 | 3.05 | 2.82 | 2.86 | 2.7M |
| 2025-01-09 | 3.00 | 3.20 | 2.92 | 3.06 | 2.9M |
| 2025-01-08 | 3.33 | 3.36 | 2.97 | 2.97 | 4.7M |
| 2025-01-07 | 3.44 | 3.52 | 3.22 | 3.35 | 2.6M |
| 2025-01-06 | 3.17 | 3.60 | 3.12 | 3.44 | 5.0M |
| 2025-01-03 | 3.25 | 3.25 | 3.11 | 3.14 | 1.3M |
| 2025-01-02 | 2.98 | 3.38 | 2.87 | 3.24 | 4.0M |