9.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.60 | 9.60 | 9.53 | 9.53 | 307.8K |
| 09:35 | 9.52 | 9.60 | 9.52 | 9.60 | 163.5K |
| 09:40 | 9.60 | 9.63 | 9.60 | 9.62 | 259.1K |
| 09:45 | 9.61 | 9.63 | 9.57 | 9.57 | 207.8K |
| 09:50 | 9.57 | 9.57 | 9.53 | 9.55 | 173.0K |
| 09:55 | 9.55 | 9.56 | 9.52 | 9.54 | 199.4K |
| 10:00 | 9.54 | 9.58 | 9.53 | 9.57 | 159.1K |
| 10:05 | 9.57 | 9.61 | 9.57 | 9.60 | 322.5K |
| 10:10 | 9.60 | 9.65 | 9.59 | 9.65 | 453.5K |
| 10:15 | 9.64 | 9.71 | 9.64 | 9.70 | 557.1K |
| 10:20 | 9.70 | 9.70 | 9.67 | 9.67 | 201.2K |
| 10:25 | 9.68 | 9.72 | 9.67 | 9.71 | 588.4K |
| 10:30 | 9.72 | 9.78 | 9.71 | 9.77 | 509.7K |
| 10:35 | 9.77 | 9.85 | 9.76 | 9.85 | 743.7K |
| 10:40 | 9.84 | 9.86 | 9.79 | 9.85 | 856.1K |
| 10:45 | 9.84 | 9.84 | 9.81 | 9.82 | 221.2K |
| 10:50 | 9.82 | 9.86 | 9.80 | 9.85 | 420.0K |
| 10:55 | 9.85 | 9.86 | 9.83 | 9.85 | 223.7K |
| 11:00 | 9.85 | 9.87 | 9.84 | 9.85 | 174.6K |
| 11:05 | 9.85 | 9.90 | 9.85 | 9.90 | 515.4K |
| 11:10 | 9.90 | 9.97 | 9.90 | 9.96 | 679.1K |
| 11:15 | 9.95 | 9.97 | 9.92 | 9.93 | 331.0K |
| 11:20 | 9.94 | 9.94 | 9.90 | 9.90 | 153.5K |
| 11:25 | 9.90 | 9.91 | 9.89 | 9.90 | 112.3K |
| 13:00 | 9.90 | 9.90 | 9.88 | 9.89 | 229.7K |
| 13:05 | 9.89 | 9.96 | 9.88 | 9.95 | 319.9K |
| 13:10 | 9.95 | 9.96 | 9.90 | 9.91 | 117.2K |
| 13:15 | 9.92 | 9.95 | 9.90 | 9.93 | 207.3K |
| 13:20 | 9.93 | 9.93 | 9.92 | 9.92 | 84.4K |
| 13:25 | 9.91 | 9.91 | 9.90 | 9.90 | 95.5K |
| 13:30 | 9.90 | 9.91 | 9.88 | 9.89 | 72.3K |
| 13:35 | 9.88 | 9.88 | 9.85 | 9.87 | 206.5K |
| 13:40 | 9.87 | 9.94 | 9.87 | 9.94 | 264.6K |
| 13:45 | 9.94 | 9.95 | 9.90 | 9.92 | 210.8K |
| 13:50 | 9.91 | 9.94 | 9.90 | 9.90 | 162.1K |
| 13:55 | 9.90 | 9.91 | 9.88 | 9.88 | 77.8K |
| 14:00 | 9.89 | 9.91 | 9.88 | 9.90 | 92.3K |
| 14:05 | 9.90 | 9.90 | 9.89 | 9.90 | 48.6K |
| 14:10 | 9.90 | 9.90 | 9.86 | 9.86 | 133.4K |
| 14:15 | 9.87 | 9.89 | 9.87 | 9.89 | 50.0K |
| 14:20 | 9.88 | 9.89 | 9.86 | 9.86 | 75.4K |
| 14:25 | 9.87 | 9.87 | 9.83 | 9.86 | 119.3K |
| 14:30 | 9.86 | 9.88 | 9.85 | 9.85 | 112.0K |
| 14:35 | 9.86 | 9.90 | 9.85 | 9.89 | 236.0K |
| 14:40 | 9.89 | 9.90 | 9.88 | 9.89 | 218.5K |
| 14:45 | 9.89 | 9.92 | 9.89 | 9.89 | 232.4K |
| 14:50 | 9.89 | 9.91 | 9.89 | 9.91 | 354.4K |
| 14:55 | 9.91 | 9.91 | 9.88 | 9.89 | 207.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.60 | 9.97 | 9.52 | 9.90 | 12.6M |
| 2025-09-25 | 9.73 | 9.78 | 9.54 | 9.59 | 7.9M |
| 2025-09-24 | 9.56 | 9.83 | 9.50 | 9.75 | 11.2M |
| 2025-09-23 | 9.56 | 9.60 | 9.27 | 9.56 | 13.6M |
| 2025-09-22 | 9.89 | 9.91 | 9.43 | 9.56 | 14.0M |
| 2025-09-19 | 10.06 | 10.07 | 9.80 | 9.90 | 11.1M |
| 2025-09-18 | 10.28 | 10.28 | 10.01 | 10.07 | 9.0M |
| 2025-09-17 | 10.25 | 10.37 | 10.22 | 10.28 | 7.1M |
| 2025-09-16 | 10.20 | 10.25 | 10.07 | 10.23 | 9.3M |
| 2025-09-15 | 10.44 | 10.44 | 10.14 | 10.22 | 11.3M |
| 2025-09-12 | 10.52 | 10.54 | 10.40 | 10.43 | 8.4M |
| 2025-09-11 | 10.52 | 10.56 | 10.36 | 10.56 | 9.0M |
| 2025-09-10 | 10.63 | 10.63 | 10.43 | 10.47 | 8.4M |
| 2025-09-09 | 10.83 | 10.88 | 10.50 | 10.61 | 9.2M |
| 2025-09-08 | 10.74 | 10.89 | 10.71 | 10.87 | 10.0M |
| 2025-09-05 | 10.80 | 10.80 | 10.38 | 10.74 | 10.6M |
| 2025-09-04 | 10.70 | 10.94 | 10.63 | 10.74 | 10.3M |
| 2025-09-03 | 11.00 | 11.11 | 10.66 | 10.68 | 10.2M |
| 2025-09-02 | 11.22 | 11.27 | 10.70 | 11.02 | 17.8M |
| 2025-09-01 | 11.65 | 11.65 | 11.13 | 11.20 | 25.6M |
| 2025-08-29 | 11.51 | 11.93 | 11.48 | 11.66 | 24.0M |
| 2025-08-28 | 11.66 | 11.66 | 11.26 | 11.50 | 25.1M |
| 2025-08-27 | 11.10 | 12.28 | 11.03 | 11.75 | 52.8M |
| 2025-08-26 | 10.70 | 11.40 | 10.68 | 11.30 | 35.5M |
| 2025-08-25 | 10.77 | 10.84 | 10.70 | 10.72 | 14.0M |
| 2025-08-22 | 10.96 | 10.96 | 10.69 | 10.77 | 13.2M |
| 2025-08-21 | 11.06 | 11.09 | 10.86 | 10.94 | 12.8M |
| 2025-08-20 | 10.81 | 11.07 | 10.73 | 10.99 | 17.6M |
| 2025-08-19 | 10.56 | 10.87 | 10.52 | 10.85 | 17.0M |
| 2025-08-18 | 10.57 | 10.71 | 10.53 | 10.60 | 10.3M |
| 2025-08-15 | 10.43 | 10.57 | 10.41 | 10.54 | 6.9M |
| 2025-08-14 | 10.61 | 10.62 | 10.43 | 10.43 | 10.3M |
| 2025-08-13 | 10.74 | 10.75 | 10.52 | 10.60 | 11.3M |
| 2025-08-12 | 10.68 | 10.86 | 10.66 | 10.73 | 11.0M |
| 2025-08-11 | 10.72 | 10.75 | 10.60 | 10.67 | 8.4M |
| 2025-08-08 | 10.70 | 10.70 | 10.61 | 10.66 | 5.2M |
| 2025-08-07 | 10.78 | 10.78 | 10.61 | 10.65 | 8.6M |
| 2025-08-06 | 10.88 | 10.97 | 10.70 | 10.78 | 9.9M |
| 2025-08-05 | 10.70 | 10.90 | 10.68 | 10.90 | 13.5M |
| 2025-08-04 | 10.50 | 10.74 | 10.38 | 10.73 | 10.4M |
| 2025-08-01 | 10.41 | 10.54 | 10.39 | 10.51 | 8.9M |
| 2025-07-31 | 10.53 | 10.63 | 10.50 | 10.53 | 8.7M |
| 2025-07-30 | 10.66 | 10.69 | 10.51 | 10.59 | 12.2M |
| 2025-07-29 | 11.06 | 11.06 | 10.62 | 10.74 | 14.4M |
| 2025-07-28 | 11.08 | 11.13 | 10.86 | 10.90 | 16.2M |
| 2025-07-25 | 10.74 | 11.05 | 10.70 | 11.01 | 34.0M |
| 2025-07-24 | 10.65 | 10.68 | 10.58 | 10.65 | 10.4M |
| 2025-07-23 | 10.73 | 10.77 | 10.55 | 10.58 | 11.2M |
| 2025-07-22 | 10.87 | 10.90 | 10.65 | 10.69 | 13.3M |
| 2025-07-21 | 10.84 | 10.88 | 10.78 | 10.86 | 9.8M |
| 2025-07-18 | 10.93 | 10.96 | 10.70 | 10.82 | 15.9M |
| 2025-07-17 | 11.00 | 11.04 | 10.92 | 10.98 | 11.0M |
| 2025-07-16 | 10.84 | 11.02 | 10.84 | 10.92 | 15.3M |
| 2025-07-15 | 11.30 | 11.30 | 10.90 | 10.95 | 24.0M |
| 2025-07-14 | 11.71 | 11.81 | 11.45 | 11.56 | 18.0M |
| 2025-07-11 | 11.43 | 11.73 | 11.43 | 11.72 | 17.2M |
| 2025-07-10 | 11.85 | 11.85 | 11.51 | 11.58 | 19.9M |
| 2025-07-09 | 11.79 | 12.06 | 11.73 | 11.87 | 26.3M |
| 2025-07-08 | 12.02 | 12.07 | 11.81 | 11.90 | 23.2M |
| 2025-07-07 | 12.20 | 12.30 | 11.85 | 11.95 | 32.0M |
| 2025-07-04 | 12.54 | 12.64 | 11.94 | 12.02 | 45.0M |
| 2025-07-03 | 13.33 | 13.40 | 12.46 | 12.55 | 76.7M |
| 2025-07-02 | 11.59 | 12.87 | 11.52 | 12.87 | 29.3M |
| 2025-07-01 | 11.39 | 11.80 | 11.34 | 11.70 | 25.1M |
| 2025-06-30 | 11.10 | 11.46 | 11.01 | 11.33 | 16.3M |
| 2025-06-27 | 11.00 | 11.22 | 10.92 | 11.08 | 18.7M |
| 2025-06-26 | 10.94 | 11.16 | 10.75 | 11.10 | 21.6M |
| 2025-06-25 | 10.86 | 11.02 | 10.65 | 10.90 | 17.8M |
| 2025-06-24 | 10.69 | 10.94 | 10.64 | 10.79 | 12.6M |
| 2025-06-23 | 10.55 | 10.68 | 10.44 | 10.65 | 14.3M |
| 2025-06-20 | 10.80 | 10.98 | 10.54 | 10.60 | 21.5M |
| 2025-06-19 | 11.22 | 11.60 | 10.77 | 10.85 | 32.8M |
| 2025-06-18 | 10.91 | 11.04 | 10.71 | 10.93 | 16.5M |
| 2025-06-17 | 11.32 | 11.32 | 10.91 | 11.00 | 18.3M |
| 2025-06-16 | 10.96 | 11.19 | 10.90 | 11.07 | 17.1M |
| 2025-06-13 | 11.57 | 11.61 | 10.96 | 11.07 | 34.4M |
| 2025-06-12 | 11.60 | 12.15 | 11.54 | 11.61 | 38.4M |
| 2025-06-11 | 11.74 | 12.02 | 11.42 | 11.56 | 29.6M |
| 2025-06-10 | 12.14 | 12.26 | 11.46 | 11.75 | 43.0M |
| 2025-06-09 | 11.65 | 12.09 | 11.43 | 11.88 | 26.4M |
| 2025-06-06 | 12.30 | 12.36 | 11.55 | 11.61 | 29.0M |
| 2025-06-05 | 12.46 | 12.60 | 11.84 | 11.88 | 37.1M |
| 2025-06-04 | 12.38 | 12.70 | 12.21 | 12.45 | 48.2M |
| 2025-06-03 | 10.78 | 12.00 | 10.78 | 12.00 | 39.8M |
| 2025-05-30 | 11.50 | 11.50 | 10.82 | 10.91 | 60.6M |
| 2025-05-29 | 12.65 | 12.80 | 11.91 | 12.02 | 61.9M |
| 2025-05-28 | 13.00 | 13.30 | 12.56 | 12.85 | 79.4M |
| 2025-05-27 | 11.21 | 12.33 | 11.20 | 12.33 | 54.0M |
| 2025-05-26 | 10.98 | 11.44 | 10.81 | 11.21 | 37.5M |
| 2025-05-23 | 11.31 | 11.51 | 10.91 | 10.99 | 45.5M |
| 2025-05-22 | 12.35 | 12.35 | 11.30 | 11.30 | 76.4M |
| 2025-05-21 | 11.23 | 12.56 | 11.10 | 12.56 | 67.2M |
| 2025-05-20 | 10.87 | 11.86 | 10.70 | 11.42 | 81.7M |
| 2025-05-19 | 9.79 | 10.78 | 9.52 | 10.78 | 48.8M |
| 2025-05-16 | 9.31 | 9.99 | 9.28 | 9.80 | 42.2M |
| 2025-05-15 | 9.48 | 9.89 | 9.27 | 9.58 | 45.4M |
| 2025-05-14 | 9.41 | 9.52 | 9.20 | 9.35 | 24.2M |
| 2025-05-13 | 9.53 | 9.72 | 9.32 | 9.42 | 31.2M |
| 2025-05-12 | 9.90 | 10.11 | 9.49 | 9.53 | 53.1M |
| 2025-05-09 | 9.79 | 10.80 | 9.45 | 10.15 | 70.3M |
| 2025-05-08 | 10.29 | 10.29 | 9.60 | 9.83 | 74.5M |
| 2025-05-07 | 9.41 | 10.27 | 9.35 | 10.27 | 57.5M |
| 2025-05-06 | 9.99 | 10.00 | 9.11 | 9.34 | 72.7M |
| 2025-04-30 | 8.75 | 9.22 | 8.73 | 9.22 | 37.7M |
| 2025-04-29 | 8.15 | 8.50 | 8.15 | 8.38 | 23.0M |
| 2025-04-28 | 8.12 | 8.43 | 7.92 | 8.15 | 25.1M |
| 2025-04-25 | 7.92 | 8.54 | 7.92 | 8.12 | 34.4M |
| 2025-04-24 | 7.67 | 7.98 | 7.56 | 7.80 | 16.9M |
| 2025-04-23 | 7.71 | 7.78 | 7.65 | 7.69 | 11.3M |
| 2025-04-22 | 7.61 | 7.78 | 7.58 | 7.73 | 13.2M |
| 2025-04-21 | 7.56 | 7.71 | 7.48 | 7.65 | 15.5M |
| 2025-04-18 | 7.89 | 7.95 | 7.48 | 7.56 | 27.8M |
| 2025-04-17 | 7.90 | 8.06 | 7.74 | 7.94 | 22.8M |
| 2025-04-16 | 7.88 | 8.13 | 7.77 | 8.03 | 31.7M |
| 2025-04-15 | 8.00 | 8.18 | 7.83 | 8.00 | 39.0M |
| 2025-04-14 | 8.40 | 8.40 | 7.90 | 8.04 | 65.5M |
| 2025-04-11 | 8.57 | 8.68 | 7.75 | 8.68 | 79.3M |
| 2025-04-10 | 7.30 | 7.89 | 7.28 | 7.89 | 12.2M |
| 2025-04-09 | 6.82 | 7.20 | 6.45 | 7.17 | 16.8M |
| 2025-04-08 | 7.07 | 7.17 | 6.73 | 6.91 | 18.1M |
| 2025-04-07 | 7.66 | 7.71 | 7.17 | 7.17 | 10.3M |
| 2025-04-03 | 8.00 | 8.04 | 7.88 | 7.97 | 6.3M |
| 2025-04-02 | 7.84 | 8.01 | 7.80 | 7.97 | 5.6M |
| 2025-04-01 | 7.69 | 7.91 | 7.69 | 7.85 | 5.2M |
| 2025-03-31 | 7.81 | 7.85 | 7.53 | 7.72 | 7.6M |
| 2025-03-28 | 8.03 | 8.04 | 7.79 | 7.86 | 5.2M |
| 2025-03-27 | 8.05 | 8.09 | 7.95 | 8.04 | 5.8M |
| 2025-03-26 | 7.99 | 8.16 | 7.94 | 8.08 | 7.2M |
| 2025-03-25 | 7.84 | 8.19 | 7.71 | 7.97 | 13.7M |
| 2025-03-24 | 7.96 | 8.00 | 7.56 | 7.85 | 15.7M |
| 2025-03-21 | 8.13 | 8.22 | 7.91 | 7.97 | 10.6M |
| 2025-03-20 | 8.32 | 8.35 | 8.15 | 8.17 | 8.6M |
| 2025-03-19 | 8.14 | 8.26 | 8.11 | 8.19 | 12.1M |
| 2025-03-18 | 7.98 | 8.36 | 7.98 | 8.25 | 28.2M |
| 2025-03-17 | 7.70 | 7.94 | 7.70 | 7.79 | 8.9M |
| 2025-03-14 | 7.42 | 7.70 | 7.41 | 7.69 | 9.6M |
| 2025-03-13 | 7.48 | 7.50 | 7.33 | 7.42 | 5.0M |
| 2025-03-12 | 7.47 | 7.51 | 7.44 | 7.47 | 4.8M |
| 2025-03-11 | 7.34 | 7.47 | 7.33 | 7.46 | 3.9M |
| 2025-03-10 | 7.34 | 7.49 | 7.34 | 7.41 | 4.7M |
| 2025-03-07 | 7.32 | 7.41 | 7.31 | 7.33 | 3.6M |
| 2025-03-06 | 7.35 | 7.40 | 7.28 | 7.37 | 4.6M |
| 2025-03-05 | 7.45 | 7.49 | 7.28 | 7.34 | 4.7M |
| 2025-03-04 | 7.38 | 7.46 | 7.34 | 7.46 | 4.7M |
| 2025-03-03 | 7.54 | 7.59 | 7.39 | 7.43 | 6.7M |
| 2025-02-28 | 7.63 | 7.65 | 7.36 | 7.38 | 10.1M |
| 2025-02-27 | 7.47 | 7.76 | 7.44 | 7.67 | 12.9M |
| 2025-02-26 | 7.28 | 7.49 | 7.28 | 7.47 | 6.3M |
| 2025-02-25 | 7.31 | 7.38 | 7.24 | 7.26 | 3.9M |
| 2025-02-24 | 7.27 | 7.47 | 7.27 | 7.36 | 5.2M |
| 2025-02-21 | 7.35 | 7.35 | 7.20 | 7.27 | 3.6M |
| 2025-02-20 | 7.29 | 7.36 | 7.24 | 7.33 | 3.5M |
| 2025-02-19 | 7.21 | 7.29 | 7.19 | 7.26 | 3.7M |
| 2025-02-18 | 7.46 | 7.46 | 7.19 | 7.20 | 5.3M |
| 2025-02-17 | 7.34 | 7.50 | 7.33 | 7.46 | 4.5M |
| 2025-02-14 | 7.40 | 7.41 | 7.33 | 7.34 | 4.1M |
| 2025-02-13 | 7.45 | 7.47 | 7.35 | 7.37 | 5.5M |
| 2025-02-12 | 7.61 | 7.62 | 7.39 | 7.46 | 11.0M |
| 2025-02-11 | 7.72 | 7.75 | 7.53 | 7.59 | 7.2M |
| 2025-02-10 | 7.77 | 7.81 | 7.67 | 7.72 | 5.8M |
| 2025-02-07 | 7.64 | 7.88 | 7.61 | 7.75 | 7.1M |
| 2025-02-06 | 7.62 | 7.65 | 7.56 | 7.63 | 4.8M |
| 2025-02-05 | 7.77 | 7.79 | 7.57 | 7.60 | 5.6M |
| 2025-01-27 | 7.65 | 7.83 | 7.65 | 7.74 | 5.4M |
| 2025-01-24 | 7.50 | 7.67 | 7.37 | 7.65 | 8.7M |
| 2025-01-23 | 7.70 | 7.75 | 7.48 | 7.50 | 9.0M |
| 2025-01-22 | 7.71 | 7.77 | 7.61 | 7.65 | 4.2M |
| 2025-01-21 | 7.76 | 7.81 | 7.57 | 7.70 | 7.7M |
| 2025-01-20 | 7.87 | 7.93 | 7.70 | 7.77 | 11.7M |
| 2025-01-17 | 7.53 | 7.80 | 7.47 | 7.79 | 8.8M |
| 2025-01-16 | 7.64 | 7.69 | 7.41 | 7.51 | 7.6M |
| 2025-01-15 | 7.42 | 7.49 | 7.35 | 7.45 | 4.6M |
| 2025-01-14 | 7.17 | 7.44 | 7.17 | 7.39 | 7.3M |
| 2025-01-13 | 7.07 | 7.20 | 6.88 | 7.18 | 5.1M |
| 2025-01-10 | 7.35 | 7.37 | 7.06 | 7.11 | 5.8M |
| 2025-01-09 | 7.22 | 7.38 | 7.17 | 7.33 | 5.4M |
| 2025-01-08 | 7.19 | 7.28 | 7.06 | 7.26 | 6.7M |
| 2025-01-07 | 7.14 | 7.19 | 7.00 | 7.19 | 7.3M |
| 2025-01-06 | 7.05 | 7.21 | 6.80 | 7.14 | 7.8M |
| 2025-01-03 | 7.50 | 7.50 | 7.02 | 7.12 | 8.2M |
| 2025-01-02 | 7.39 | 7.68 | 7.31 | 7.37 | 7.6M |