9.54
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.56 | 9.58 | 9.47 | 9.48 | 526.5K |
| 09:35 | 9.47 | 9.49 | 9.43 | 9.46 | 617.0K |
| 09:40 | 9.46 | 9.46 | 9.43 | 9.44 | 299.2K |
| 09:45 | 9.45 | 9.48 | 9.42 | 9.42 | 254.3K |
| 09:50 | 9.42 | 9.42 | 9.36 | 9.39 | 628.9K |
| 09:55 | 9.39 | 9.39 | 9.33 | 9.33 | 488.3K |
| 10:00 | 9.33 | 9.35 | 9.30 | 9.34 | 438.7K |
| 10:05 | 9.32 | 9.33 | 9.29 | 9.30 | 309.4K |
| 10:10 | 9.29 | 9.34 | 9.28 | 9.34 | 731.8K |
| 10:15 | 9.33 | 9.33 | 9.30 | 9.32 | 133.9K |
| 10:20 | 9.30 | 9.31 | 9.29 | 9.29 | 225.3K |
| 10:25 | 9.29 | 9.29 | 9.25 | 9.26 | 453.8K |
| 10:30 | 9.27 | 9.30 | 9.24 | 9.28 | 303.9K |
| 10:35 | 9.29 | 9.33 | 9.29 | 9.29 | 140.3K |
| 10:40 | 9.30 | 9.32 | 9.29 | 9.31 | 93.6K |
| 10:45 | 9.32 | 9.34 | 9.31 | 9.33 | 154.4K |
| 10:50 | 9.33 | 9.35 | 9.32 | 9.34 | 76.6K |
| 10:55 | 9.34 | 9.35 | 9.31 | 9.35 | 92.6K |
| 11:00 | 9.34 | 9.35 | 9.33 | 9.33 | 29.4K |
| 11:05 | 9.33 | 9.35 | 9.33 | 9.33 | 69.2K |
| 11:10 | 9.36 | 9.37 | 9.33 | 9.33 | 32.6K |
| 11:15 | 9.33 | 9.34 | 9.32 | 9.34 | 28.7K |
| 11:20 | 9.35 | 9.35 | 9.33 | 9.34 | 22.3K |
| 11:25 | 9.32 | 9.33 | 9.30 | 9.31 | 48.6K |
| 13:00 | 9.31 | 9.31 | 9.28 | 9.28 | 101.3K |
| 13:05 | 9.28 | 9.30 | 9.27 | 9.30 | 88.1K |
| 13:10 | 9.29 | 9.31 | 9.28 | 9.31 | 43.7K |
| 13:15 | 9.31 | 9.32 | 9.31 | 9.31 | 31.7K |
| 13:20 | 9.31 | 9.32 | 9.29 | 9.31 | 57.9K |
| 13:25 | 9.32 | 9.34 | 9.31 | 9.33 | 16.0K |
| 13:30 | 9.33 | 9.33 | 9.31 | 9.31 | 33.1K |
| 13:35 | 9.31 | 9.31 | 9.29 | 9.30 | 71.0K |
| 13:40 | 9.29 | 9.30 | 9.27 | 9.27 | 81.7K |
| 13:45 | 9.27 | 9.28 | 9.25 | 9.28 | 209.6K |
| 13:50 | 9.28 | 9.29 | 9.27 | 9.29 | 42.0K |
| 13:55 | 9.28 | 9.30 | 9.28 | 9.29 | 57.8K |
| 14:00 | 9.29 | 9.29 | 9.26 | 9.26 | 71.6K |
| 14:05 | 9.26 | 9.28 | 9.26 | 9.27 | 59.7K |
| 14:10 | 9.26 | 9.27 | 9.25 | 9.26 | 100.4K |
| 14:15 | 9.26 | 9.31 | 9.26 | 9.30 | 132.9K |
| 14:20 | 9.30 | 9.33 | 9.30 | 9.33 | 83.7K |
| 14:25 | 9.32 | 9.35 | 9.31 | 9.34 | 128.6K |
| 14:30 | 9.34 | 9.37 | 9.33 | 9.35 | 152.7K |
| 14:35 | 9.35 | 9.36 | 9.34 | 9.34 | 61.6K |
| 14:40 | 9.34 | 9.37 | 9.34 | 9.36 | 99.1K |
| 14:45 | 9.37 | 9.38 | 9.36 | 9.37 | 151.9K |
| 14:50 | 9.37 | 9.38 | 9.33 | 9.33 | 361.5K |
| 14:55 | 9.34 | 9.35 | 9.32 | 9.35 | 100.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.31 | 9.60 | 9.27 | 9.54 | 7.5M |
| 2025-09-25 | 9.47 | 9.50 | 9.34 | 9.37 | 4.8M |
| 2025-09-24 | 9.27 | 9.47 | 9.27 | 9.43 | 5.2M |
| 2025-09-23 | 9.58 | 9.58 | 9.24 | 9.34 | 8.6M |
| 2025-09-22 | 9.80 | 9.81 | 9.52 | 9.58 | 7.2M |
| 2025-09-19 | 9.70 | 9.82 | 9.55 | 9.80 | 8.8M |
| 2025-09-18 | 9.98 | 10.07 | 9.66 | 9.72 | 14.3M |
| 2025-09-17 | 10.14 | 10.14 | 9.96 | 10.05 | 10.3M |
| 2025-09-16 | 10.13 | 10.25 | 10.01 | 10.13 | 12.7M |
| 2025-09-15 | 10.30 | 10.33 | 10.06 | 10.14 | 14.8M |
| 2025-09-12 | 10.55 | 10.74 | 10.30 | 10.37 | 21.0M |
| 2025-09-11 | 10.61 | 10.81 | 10.39 | 10.65 | 23.2M |
| 2025-09-10 | 10.56 | 11.05 | 10.53 | 10.87 | 36.9M |
| 2025-09-09 | 10.04 | 11.06 | 9.94 | 10.74 | 41.5M |
| 2025-09-08 | 10.34 | 10.35 | 10.02 | 10.09 | 24.0M |
| 2025-09-05 | 10.47 | 10.59 | 9.89 | 10.39 | 41.6M |
| 2025-09-04 | 9.61 | 10.64 | 9.59 | 10.64 | 47.9M |
| 2025-09-03 | 9.91 | 10.06 | 9.55 | 9.67 | 14.8M |
| 2025-09-02 | 9.80 | 10.30 | 9.71 | 10.04 | 24.6M |
| 2025-09-01 | 9.35 | 10.12 | 9.28 | 9.81 | 22.1M |
| 2025-08-29 | 9.33 | 9.53 | 9.30 | 9.34 | 9.6M |
| 2025-08-28 | 9.29 | 9.43 | 9.08 | 9.31 | 7.8M |
| 2025-08-27 | 9.46 | 9.49 | 9.25 | 9.25 | 7.8M |
| 2025-08-26 | 9.43 | 9.49 | 9.39 | 9.44 | 5.2M |
| 2025-08-25 | 9.37 | 9.47 | 9.30 | 9.47 | 8.1M |
| 2025-08-22 | 9.31 | 9.40 | 9.25 | 9.34 | 5.4M |
| 2025-08-21 | 9.33 | 9.43 | 9.29 | 9.35 | 8.1M |
| 2025-08-20 | 9.17 | 9.34 | 9.13 | 9.31 | 8.4M |
| 2025-08-19 | 9.05 | 9.22 | 9.03 | 9.18 | 5.9M |
| 2025-08-18 | 9.06 | 9.09 | 8.99 | 9.05 | 3.5M |
| 2025-08-15 | 8.97 | 9.05 | 8.91 | 9.01 | 4.6M |
| 2025-08-14 | 9.20 | 9.22 | 8.99 | 8.99 | 6.9M |
| 2025-08-13 | 9.36 | 9.46 | 9.18 | 9.20 | 8.1M |
| 2025-08-12 | 9.08 | 9.25 | 9.08 | 9.19 | 4.7M |
| 2025-08-11 | 9.06 | 9.12 | 9.00 | 9.11 | 4.3M |
| 2025-08-08 | 9.03 | 9.08 | 9.00 | 9.04 | 3.3M |
| 2025-08-07 | 9.03 | 9.10 | 9.02 | 9.02 | 3.2M |
| 2025-08-06 | 9.14 | 9.14 | 9.02 | 9.05 | 4.5M |
| 2025-08-05 | 9.10 | 9.20 | 9.04 | 9.13 | 4.4M |
| 2025-08-04 | 9.02 | 9.07 | 8.95 | 9.05 | 2.5M |
| 2025-08-01 | 9.05 | 9.13 | 9.02 | 9.06 | 2.4M |
| 2025-07-31 | 9.18 | 9.19 | 9.05 | 9.07 | 3.9M |
| 2025-07-30 | 9.08 | 9.21 | 9.05 | 9.19 | 4.5M |
| 2025-07-29 | 9.15 | 9.21 | 8.98 | 9.09 | 5.4M |
| 2025-07-28 | 9.24 | 9.24 | 9.15 | 9.15 | 3.1M |
| 2025-07-25 | 9.27 | 9.32 | 9.15 | 9.20 | 5.3M |
| 2025-07-24 | 9.13 | 9.31 | 9.03 | 9.28 | 8.6M |
| 2025-07-23 | 9.28 | 9.36 | 9.24 | 9.29 | 5.6M |
| 2025-07-22 | 9.33 | 9.34 | 9.21 | 9.28 | 4.2M |
| 2025-07-21 | 9.18 | 9.37 | 9.17 | 9.31 | 6.2M |
| 2025-07-18 | 9.21 | 9.28 | 9.17 | 9.21 | 4.4M |
| 2025-07-17 | 9.20 | 9.42 | 9.19 | 9.27 | 6.4M |
| 2025-07-16 | 9.12 | 9.23 | 9.10 | 9.20 | 3.9M |
| 2025-07-15 | 9.26 | 9.27 | 9.06 | 9.13 | 6.4M |
| 2025-07-14 | 9.40 | 9.45 | 9.21 | 9.27 | 8.3M |
| 2025-07-11 | 9.60 | 9.66 | 9.23 | 9.35 | 16.6M |
| 2025-07-10 | 9.06 | 9.19 | 9.04 | 9.19 | 5.6M |
| 2025-07-09 | 9.10 | 9.14 | 9.05 | 9.06 | 3.2M |
| 2025-07-08 | 9.06 | 9.14 | 9.02 | 9.12 | 3.7M |
| 2025-07-07 | 8.91 | 9.06 | 8.91 | 9.06 | 3.5M |
| 2025-07-04 | 9.02 | 9.03 | 8.93 | 8.95 | 3.2M |
| 2025-07-03 | 9.00 | 9.05 | 8.98 | 9.03 | 2.4M |
| 2025-07-02 | 9.02 | 9.05 | 8.96 | 9.01 | 3.0M |
| 2025-07-01 | 8.98 | 9.04 | 8.93 | 9.02 | 3.9M |
| 2025-06-30 | 9.00 | 9.05 | 8.96 | 8.99 | 3.8M |
| 2025-06-27 | 9.10 | 9.14 | 8.96 | 9.00 | 6.2M |
| 2025-06-26 | 9.04 | 9.17 | 8.93 | 9.07 | 8.8M |
| 2025-06-25 | 9.03 | 9.10 | 8.93 | 8.97 | 5.9M |
| 2025-06-24 | 8.78 | 8.97 | 8.75 | 8.95 | 4.4M |
| 2025-06-23 | 8.56 | 8.81 | 8.53 | 8.81 | 4.0M |
| 2025-06-20 | 8.52 | 8.65 | 8.52 | 8.63 | 3.2M |
| 2025-06-19 | 8.80 | 8.83 | 8.54 | 8.57 | 4.8M |
| 2025-06-18 | 8.86 | 8.89 | 8.73 | 8.80 | 4.4M |
| 2025-06-17 | 8.87 | 9.07 | 8.85 | 8.91 | 5.8M |
| 2025-06-16 | 8.78 | 8.99 | 8.78 | 8.86 | 5.4M |
| 2025-06-13 | 9.05 | 9.10 | 8.86 | 8.88 | 8.1M |
| 2025-06-12 | 9.14 | 9.15 | 9.03 | 9.11 | 4.8M |
| 2025-06-11 | 9.05 | 9.20 | 9.05 | 9.14 | 4.6M |
| 2025-06-10 | 9.20 | 9.26 | 8.95 | 9.11 | 6.7M |
| 2025-06-09 | 9.07 | 9.21 | 9.05 | 9.20 | 6.1M |
| 2025-06-06 | 9.12 | 9.21 | 8.76 | 9.09 | 8.7M |
| 2025-06-05 | 9.44 | 9.47 | 9.29 | 9.34 | 5.7M |
| 2025-06-04 | 9.28 | 9.44 | 9.26 | 9.44 | 5.7M |
| 2025-06-03 | 9.13 | 9.31 | 9.12 | 9.30 | 4.5M |
| 2025-05-30 | 9.35 | 9.39 | 9.15 | 9.20 | 5.9M |
| 2025-05-29 | 9.28 | 9.40 | 9.18 | 9.36 | 8.3M |
| 2025-05-28 | 9.24 | 9.40 | 9.24 | 9.35 | 8.8M |
| 2025-05-27 | 9.19 | 9.31 | 9.14 | 9.26 | 5.7M |
| 2025-05-26 | 9.01 | 9.20 | 9.01 | 9.20 | 5.6M |
| 2025-05-23 | 9.25 | 9.28 | 9.05 | 9.05 | 9.5M |
| 2025-05-22 | 9.51 | 9.63 | 9.20 | 9.21 | 11.6M |
| 2025-05-21 | 9.55 | 9.57 | 9.42 | 9.49 | 9.5M |
| 2025-05-20 | 9.51 | 9.73 | 9.50 | 9.55 | 14.9M |
| 2025-05-19 | 9.31 | 9.83 | 9.26 | 9.59 | 21.5M |
| 2025-05-16 | 9.31 | 9.36 | 9.13 | 9.32 | 10.8M |
| 2025-05-15 | 9.22 | 9.48 | 9.13 | 9.36 | 15.4M |
| 2025-05-14 | 9.14 | 9.27 | 9.02 | 9.27 | 12.0M |
| 2025-05-13 | 9.25 | 9.30 | 9.10 | 9.12 | 8.9M |
| 2025-05-12 | 9.32 | 9.39 | 9.16 | 9.21 | 11.5M |
| 2025-05-09 | 9.55 | 9.59 | 9.22 | 9.27 | 17.9M |
| 2025-05-08 | 9.25 | 9.98 | 9.16 | 9.70 | 28.8M |
| 2025-05-07 | 9.17 | 9.38 | 9.14 | 9.33 | 18.2M |
| 2025-05-06 | 8.96 | 9.13 | 8.89 | 9.13 | 14.7M |
| 2025-04-30 | 9.04 | 9.25 | 8.87 | 8.89 | 18.1M |
| 2025-04-29 | 8.98 | 9.20 | 8.94 | 9.06 | 20.2M |
| 2025-04-28 | 9.69 | 9.74 | 9.21 | 9.22 | 24.8M |
| 2025-04-25 | 10.30 | 10.30 | 9.64 | 9.67 | 36.3M |
| 2025-04-24 | 10.51 | 11.11 | 10.21 | 10.66 | 50.4M |
| 2025-04-23 | 12.99 | 13.00 | 11.18 | 11.34 | 67.9M |
| 2025-04-22 | 12.42 | 12.42 | 12.08 | 12.42 | 20.6M |
| 2025-04-21 | 11.18 | 11.29 | 10.94 | 11.29 | 12.6M |
| 2025-04-18 | 9.21 | 10.26 | 9.21 | 10.26 | 17.8M |
| 2025-04-17 | 9.03 | 9.55 | 8.99 | 9.33 | 17.9M |
| 2025-04-16 | 9.23 | 9.29 | 8.80 | 9.11 | 11.8M |
| 2025-04-15 | 9.08 | 9.60 | 9.07 | 9.12 | 16.3M |
| 2025-04-14 | 8.85 | 9.27 | 8.81 | 9.16 | 13.4M |
| 2025-04-11 | 8.90 | 9.02 | 8.74 | 8.87 | 12.2M |
| 2025-04-10 | 8.43 | 9.06 | 8.43 | 8.94 | 18.1M |
| 2025-04-09 | 8.34 | 8.85 | 7.80 | 8.63 | 14.9M |
| 2025-04-08 | 7.80 | 8.51 | 7.80 | 8.34 | 11.7M |
| 2025-04-07 | 8.29 | 8.38 | 7.92 | 7.92 | 7.2M |
| 2025-04-03 | 8.55 | 8.81 | 8.51 | 8.80 | 4.7M |
| 2025-04-02 | 8.61 | 8.68 | 8.59 | 8.65 | 2.6M |
| 2025-04-01 | 8.59 | 8.70 | 8.56 | 8.64 | 3.7M |
| 2025-03-31 | 8.55 | 8.68 | 8.44 | 8.59 | 5.0M |
| 2025-03-28 | 8.75 | 8.79 | 8.55 | 8.57 | 4.2M |
| 2025-03-27 | 8.79 | 8.85 | 8.66 | 8.76 | 4.4M |
| 2025-03-26 | 8.66 | 8.85 | 8.64 | 8.79 | 4.8M |
| 2025-03-25 | 8.76 | 8.78 | 8.57 | 8.65 | 5.4M |
| 2025-03-24 | 8.93 | 8.97 | 8.61 | 8.76 | 7.8M |
| 2025-03-21 | 9.09 | 9.12 | 8.86 | 8.89 | 6.7M |
| 2025-03-20 | 9.18 | 9.22 | 9.10 | 9.12 | 4.8M |
| 2025-03-19 | 9.23 | 9.26 | 9.12 | 9.16 | 4.7M |
| 2025-03-18 | 9.35 | 9.39 | 9.19 | 9.27 | 7.8M |
| 2025-03-17 | 9.45 | 9.60 | 9.33 | 9.35 | 13.0M |
| 2025-03-14 | 9.04 | 9.39 | 9.03 | 9.36 | 17.6M |
| 2025-03-13 | 9.04 | 9.06 | 8.81 | 9.01 | 7.5M |
| 2025-03-12 | 9.00 | 9.15 | 8.98 | 9.05 | 7.3M |
| 2025-03-11 | 8.92 | 9.03 | 8.84 | 9.02 | 7.0M |
| 2025-03-10 | 8.94 | 9.10 | 8.88 | 9.01 | 6.9M |
| 2025-03-07 | 9.07 | 9.12 | 8.91 | 8.95 | 8.4M |
| 2025-03-06 | 8.99 | 9.14 | 8.88 | 9.07 | 11.7M |
| 2025-03-05 | 8.89 | 9.10 | 8.83 | 8.99 | 10.1M |
| 2025-03-04 | 9.02 | 9.05 | 8.82 | 8.92 | 11.1M |
| 2025-03-03 | 9.16 | 9.29 | 8.91 | 9.10 | 18.8M |
| 2025-02-28 | 9.55 | 10.00 | 9.07 | 9.36 | 28.4M |
| 2025-02-27 | 9.10 | 9.83 | 9.06 | 9.49 | 27.4M |
| 2025-02-26 | 9.01 | 9.16 | 9.01 | 9.10 | 6.7M |
| 2025-02-25 | 8.98 | 9.19 | 8.93 | 9.01 | 8.4M |
| 2025-02-24 | 9.25 | 9.35 | 9.00 | 9.07 | 12.6M |
| 2025-02-21 | 9.25 | 9.50 | 9.07 | 9.30 | 17.1M |
| 2025-02-20 | 8.96 | 9.35 | 8.96 | 9.28 | 16.8M |
| 2025-02-19 | 8.82 | 8.97 | 8.76 | 8.96 | 8.9M |
| 2025-02-18 | 9.19 | 9.33 | 8.80 | 8.83 | 16.3M |
| 2025-02-17 | 9.00 | 9.79 | 8.90 | 9.30 | 22.3M |
| 2025-02-14 | 9.14 | 9.14 | 8.86 | 8.99 | 12.5M |
| 2025-02-13 | 9.18 | 9.33 | 9.12 | 9.17 | 15.1M |
| 2025-02-12 | 9.06 | 9.19 | 8.95 | 9.19 | 12.6M |
| 2025-02-11 | 9.25 | 9.33 | 9.01 | 9.08 | 13.6M |
| 2025-02-10 | 8.86 | 9.24 | 8.86 | 9.20 | 16.4M |
| 2025-02-07 | 8.71 | 9.02 | 8.70 | 8.87 | 14.0M |
| 2025-02-06 | 8.60 | 8.73 | 8.55 | 8.71 | 12.1M |
| 2025-02-05 | 8.82 | 8.90 | 8.53 | 8.64 | 14.1M |
| 2025-01-27 | 9.65 | 9.66 | 8.79 | 8.80 | 17.3M |
| 2025-01-24 | 9.60 | 9.76 | 9.32 | 9.64 | 19.0M |
| 2025-01-23 | 9.98 | 10.11 | 9.55 | 9.79 | 27.0M |
| 2025-01-22 | 10.05 | 10.55 | 9.77 | 10.17 | 41.0M |
| 2025-01-21 | 9.02 | 9.91 | 8.93 | 9.91 | 29.0M |
| 2025-01-20 | 8.94 | 9.20 | 8.81 | 9.01 | 15.3M |
| 2025-01-17 | 9.28 | 9.39 | 8.93 | 8.94 | 22.3M |
| 2025-01-16 | 8.97 | 9.74 | 8.85 | 9.52 | 31.8M |
| 2025-01-15 | 8.78 | 9.48 | 8.52 | 8.97 | 24.5M |
| 2025-01-14 | 8.45 | 8.81 | 8.40 | 8.78 | 17.5M |
| 2025-01-13 | 8.30 | 8.61 | 8.02 | 8.40 | 14.8M |
| 2025-01-10 | 9.01 | 9.09 | 8.45 | 8.45 | 22.9M |
| 2025-01-09 | 9.10 | 9.29 | 8.95 | 9.09 | 23.9M |
| 2025-01-08 | 9.18 | 9.62 | 8.72 | 9.45 | 33.1M |
| 2025-01-07 | 9.04 | 9.99 | 9.04 | 9.26 | 37.9M |
| 2025-01-06 | 10.04 | 10.04 | 10.04 | 10.04 | 3.4M |
| 2025-01-03 | 11.81 | 12.06 | 11.15 | 11.15 | 24.0M |
| 2025-01-02 | 11.60 | 12.89 | 11.36 | 12.39 | 51.1M |