9.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.74 | 9.74 | 9.35 | 9.42 | 20.1M |
| 2025-09-25 | 10.04 | 10.16 | 9.70 | 9.74 | 10.9M |
| 2025-09-24 | 9.88 | 10.13 | 9.81 | 10.03 | 23.0M |
| 2025-09-23 | 10.00 | 10.18 | 9.77 | 9.88 | 10.9M |
| 2025-09-22 | 10.00 | 10.30 | 9.70 | 10.18 | 16.8M |
| 2025-09-19 | 9.40 | 10.09 | 9.39 | 10.04 | 66.9M |
| 2025-09-18 | 10.61 | 10.61 | 9.20 | 9.40 | 74.6M |
| 2025-09-17 | 11.00 | 11.08 | 10.25 | 10.33 | 39.5M |
| 2025-09-16 | 11.26 | 11.35 | 10.75 | 10.99 | 18.9M |
| 2025-09-15 | 11.66 | 11.69 | 11.20 | 11.22 | 26.8M |
| 2025-09-12 | 12.20 | 12.22 | 11.60 | 11.67 | 27.0M |
| 2025-09-11 | 11.86 | 12.30 | 11.72 | 11.95 | 25.2M |
| 2025-09-10 | 11.61 | 12.23 | 11.43 | 12.00 | 32.4M |
| 2025-09-09 | 11.42 | 12.00 | 11.42 | 11.76 | 31.2M |
| 2025-09-08 | 11.60 | 11.75 | 11.34 | 11.37 | 18.7M |
| 2025-09-05 | 11.25 | 11.50 | 11.24 | 11.50 | 9.7M |
| 2025-09-04 | 11.60 | 11.78 | 11.19 | 11.19 | 21.5M |
| 2025-09-03 | 11.70 | 12.05 | 11.50 | 11.50 | 22.9M |
| 2025-09-02 | 12.50 | 12.50 | 11.51 | 11.51 | 30.7M |
| 2025-09-01 | 12.00 | 12.66 | 11.86 | 12.21 | 53.4M |
| 2025-08-29 | 11.39 | 11.80 | 11.30 | 11.64 | 21.7M |
| 2025-08-28 | 11.45 | 11.48 | 11.11 | 11.39 | 16.6M |
| 2025-08-27 | 11.68 | 11.80 | 11.36 | 11.47 | 21.8M |
| 2025-08-26 | 11.56 | 11.76 | 11.30 | 11.68 | 48.1M |
| 2025-08-25 | 12.31 | 12.41 | 11.20 | 11.56 | 48.3M |
| 2025-08-22 | 12.02 | 12.15 | 11.73 | 12.00 | 15.6M |
| 2025-08-21 | 11.84 | 12.42 | 11.71 | 11.95 | 39.4M |
| 2025-08-20 | 11.69 | 11.69 | 11.08 | 11.30 | 38.9M |
| 2025-08-19 | 12.06 | 12.52 | 11.68 | 11.69 | 25.9M |
| 2025-08-18 | 12.90 | 12.94 | 12.04 | 12.06 | 36.3M |
| 2025-08-15 | 11.82 | 12.98 | 10.26 | 12.80 | 198.6M |
| 2025-08-14 | 13.34 | 14.22 | 13.02 | 13.90 | 46.4M |
| 2025-08-13 | 12.50 | 13.34 | 12.10 | 13.20 | 46.2M |
| 2025-08-12 | 12.07 | 12.48 | 11.91 | 12.36 | 13.2M |
| 2025-08-11 | 12.53 | 12.74 | 11.78 | 12.15 | 22.5M |
| 2025-08-08 | 12.47 | 12.85 | 12.36 | 12.53 | 12.7M |
| 2025-08-07 | 12.40 | 12.90 | 12.34 | 12.47 | 16.5M |
| 2025-08-06 | 12.90 | 12.96 | 12.22 | 12.46 | 26.3M |
| 2025-08-05 | 11.48 | 13.28 | 11.28 | 12.80 | 77.0M |
| 2025-08-04 | 11.36 | 11.80 | 10.86 | 11.45 | 55.9M |
| 2025-08-01 | 14.76 | 14.88 | 11.18 | 11.84 | 133.1M |
| 2025-07-31 | 14.34 | 15.00 | 14.22 | 14.76 | 29.7M |
| 2025-07-30 | 14.52 | 15.10 | 14.22 | 14.40 | 28.4M |
| 2025-07-29 | 15.36 | 15.36 | 14.36 | 14.96 | 48.4M |
| 2025-07-28 | 15.10 | 15.96 | 15.10 | 15.54 | 30.7M |
| 2025-07-25 | 16.00 | 16.18 | 15.00 | 15.02 | 45.3M |
| 2025-07-24 | 15.98 | 16.46 | 15.74 | 15.92 | 30.6M |
| 2025-07-23 | 16.20 | 16.52 | 15.40 | 15.98 | 60.6M |
| 2025-07-22 | 17.20 | 17.34 | 15.48 | 16.20 | 82.3M |
| 2025-07-21 | 16.44 | 17.68 | 16.10 | 17.10 | 85.7M |
| 2025-07-18 | 14.30 | 16.74 | 13.96 | 16.44 | 120.8M |
| 2025-07-17 | 14.10 | 14.48 | 13.70 | 14.06 | 41.5M |
| 2025-07-16 | 13.84 | 14.20 | 12.98 | 13.62 | 74.0M |
| 2025-07-15 | 14.66 | 15.96 | 13.26 | 13.82 | 155.4M |
| 2025-07-14 | 12.80 | 14.86 | 12.64 | 14.82 | 91.6M |
| 2025-07-11 | 13.86 | 13.98 | 12.68 | 12.96 | 106.5M |
| 2025-07-10 | 11.28 | 14.46 | 10.82 | 13.90 | 161.9M |
| 2025-07-09 | 10.70 | 11.28 | 10.34 | 11.04 | 63.9M |
| 2025-07-08 | 9.25 | 10.68 | 9.20 | 10.68 | 87.0M |
| 2025-07-07 | 9.10 | 9.38 | 9.07 | 9.25 | 23.0M |
| 2025-07-04 | 8.91 | 9.33 | 8.79 | 9.05 | 34.4M |
| 2025-07-03 | 8.56 | 8.94 | 8.43 | 8.89 | 27.6M |
| 2025-07-02 | 8.74 | 8.82 | 8.45 | 8.53 | 24.0M |
| 2025-06-30 | 8.75 | 9.20 | 8.60 | 8.63 | 37.8M |
| 2025-06-27 | 9.27 | 9.38 | 8.68 | 8.97 | 54.3M |
| 2025-06-26 | 8.36 | 9.86 | 8.10 | 9.14 | 191.0M |
| 2025-06-25 | 7.75 | 8.33 | 7.58 | 8.32 | 81.2M |
| 2025-06-24 | 7.54 | 7.75 | 7.52 | 7.63 | 17.4M |
| 2025-06-23 | 7.42 | 7.54 | 7.27 | 7.45 | 15.2M |
| 2025-06-20 | 7.57 | 7.70 | 7.50 | 7.56 | 15.1M |
| 2025-06-19 | 8.15 | 8.23 | 7.45 | 7.47 | 45.0M |
| 2025-06-18 | 7.83 | 7.98 | 7.72 | 7.92 | 15.9M |
| 2025-06-17 | 8.10 | 8.22 | 7.80 | 7.83 | 26.6M |
| 2025-06-16 | 7.88 | 8.20 | 7.88 | 7.98 | 38.0M |
| 2025-06-13 | 7.94 | 8.19 | 7.72 | 7.77 | 55.3M |
| 2025-06-12 | 7.42 | 8.47 | 7.31 | 8.30 | 110.8M |
| 2025-06-11 | 7.30 | 7.64 | 7.26 | 7.42 | 36.7M |
| 2025-06-10 | 7.18 | 7.32 | 7.11 | 7.28 | 22.7M |
| 2025-06-09 | 7.29 | 7.43 | 7.17 | 7.19 | 20.0M |
| 2025-06-06 | 7.50 | 7.50 | 7.26 | 7.26 | 17.5M |
| 2025-06-05 | 7.29 | 7.59 | 7.24 | 7.51 | 32.8M |
| 2025-06-04 | 7.21 | 7.45 | 7.20 | 7.23 | 19.7M |
| 2025-06-03 | 7.39 | 7.50 | 7.16 | 7.19 | 25.1M |
| 2025-06-02 | 7.19 | 7.49 | 7.06 | 7.36 | 33.7M |
| 2025-05-30 | 7.24 | 7.42 | 7.03 | 7.27 | 53.0M |
| 2025-05-29 | 6.40 | 7.33 | 6.40 | 7.24 | 89.8M |
| 2025-05-28 | 6.71 | 6.71 | 6.40 | 6.40 | 17.7M |
| 2025-05-27 | 6.79 | 6.85 | 6.55 | 6.65 | 15.1M |
| 2025-05-26 | 6.56 | 7.05 | 6.31 | 6.72 | 53.4M |
| 2025-05-23 | 6.34 | 6.58 | 6.28 | 6.52 | 32.6M |
| 2025-05-22 | 6.34 | 6.60 | 6.24 | 6.24 | 36.0M |
| 2025-05-21 | 6.40 | 6.61 | 6.06 | 6.34 | 49.7M |
| 2025-05-20 | 5.81 | 6.47 | 5.73 | 6.47 | 70.1M |
| 2025-05-19 | 5.95 | 6.02 | 5.69 | 5.69 | 47.5M |
| 2025-05-16 | 6.26 | 6.37 | 6.04 | 6.09 | 49.9M |
| 2025-05-15 | 6.88 | 6.98 | 6.24 | 6.40 | 58.5M |
| 2025-05-14 | 6.93 | 6.96 | 6.74 | 6.85 | 27.2M |
| 2025-05-13 | 6.86 | 7.21 | 6.71 | 6.91 | 55.6M |
| 2025-05-12 | 7.15 | 7.28 | 6.59 | 6.73 | 65.3M |
| 2025-05-09 | 6.70 | 7.13 | 6.66 | 6.94 | 62.0M |
| 2025-05-08 | 7.47 | 7.85 | 6.80 | 6.81 | 112.9M |
| 2025-05-07 | 8.51 | 8.73 | 7.20 | 7.64 | 181.1M |
| 2025-05-06 | 7.26 | 8.65 | 7.13 | 8.35 | 229.1M |
| 2025-05-02 | 7.02 | 7.43 | 6.89 | 7.08 | 123.7M |
| 2025-04-30 | 7.26 | 7.83 | 6.32 | 6.85 | 305.8M |
| 2025-04-29 | 5.68 | 7.68 | 5.51 | 7.30 | 497.2M |
| 2025-04-28 | 4.90 | 6.00 | 3.75 | 5.55 | 725.4M |
| 2025-04-25 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2025-04-24 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2025-04-23 | 2.82 | 3.07 | 2.81 | 3.05 | 37.1M |
| 2025-04-22 | 2.70 | 2.79 | 2.69 | 2.79 | 11.7M |
| 2025-04-17 | 2.67 | 2.74 | 2.67 | 2.70 | 6.3M |
| 2025-04-16 | 2.74 | 2.75 | 2.65 | 2.69 | 8.4M |
| 2025-04-15 | 2.68 | 2.73 | 2.68 | 2.73 | 7.2M |
| 2025-04-14 | 2.53 | 2.67 | 2.52 | 2.67 | 13.4M |
| 2025-04-11 | 2.50 | 2.52 | 2.46 | 2.50 | 14.2M |
| 2025-04-10 | 2.52 | 2.55 | 2.49 | 2.50 | 12.0M |
| 2025-04-09 | 2.39 | 2.48 | 2.35 | 2.47 | 13.3M |
| 2025-04-08 | 2.45 | 2.48 | 2.39 | 2.45 | 16.7M |
| 2025-04-07 | 2.68 | 2.68 | 2.38 | 2.39 | 40.1M |
| 2025-04-03 | 2.78 | 2.81 | 2.76 | 2.81 | 5.9M |
| 2025-04-02 | 2.77 | 2.84 | 2.73 | 2.82 | 11.0M |
| 2025-04-01 | 2.78 | 2.80 | 2.73 | 2.75 | 6.4M |
| 2025-03-31 | 2.78 | 2.82 | 2.75 | 2.76 | 7.8M |
| 2025-03-28 | 2.82 | 2.82 | 2.77 | 2.80 | 3.8M |
| 2025-03-27 | 2.80 | 2.83 | 2.79 | 2.81 | 6.5M |
| 2025-03-26 | 2.77 | 2.81 | 2.77 | 2.81 | 3.7M |
| 2025-03-25 | 2.79 | 2.80 | 2.75 | 2.76 | 5.2M |
| 2025-03-24 | 2.84 | 2.86 | 2.75 | 2.81 | 8.7M |
| 2025-03-21 | 2.89 | 2.90 | 2.81 | 2.84 | 11.7M |
| 2025-03-20 | 2.92 | 2.95 | 2.89 | 2.89 | 12.1M |
| 2025-03-19 | 2.91 | 2.93 | 2.89 | 2.92 | 6.2M |
| 2025-03-18 | 2.88 | 2.93 | 2.88 | 2.92 | 9.3M |
| 2025-03-17 | 2.88 | 2.91 | 2.85 | 2.86 | 7.4M |
| 2025-03-14 | 2.85 | 2.91 | 2.83 | 2.86 | 11.4M |
| 2025-03-13 | 2.91 | 2.93 | 2.80 | 2.86 | 24.5M |
| 2025-03-12 | 2.87 | 2.97 | 2.86 | 2.92 | 26.3M |
| 2025-03-11 | 2.90 | 2.90 | 2.84 | 2.90 | 20.0M |
| 2025-03-10 | 2.80 | 2.95 | 2.80 | 2.95 | 25.6M |
| 2025-03-07 | 2.79 | 2.84 | 2.77 | 2.80 | 12.0M |
| 2025-03-06 | 2.74 | 2.80 | 2.74 | 2.80 | 24.6M |
| 2025-03-05 | 2.69 | 2.73 | 2.68 | 2.72 | 6.6M |
| 2025-03-04 | 2.66 | 2.68 | 2.63 | 2.67 | 6.0M |
| 2025-03-03 | 2.69 | 2.74 | 2.65 | 2.69 | 10.2M |
| 2025-02-28 | 2.77 | 2.77 | 2.65 | 2.68 | 17.1M |
| 2025-02-27 | 2.72 | 2.80 | 2.71 | 2.79 | 20.4M |
| 2025-02-26 | 2.66 | 2.75 | 2.66 | 2.73 | 14.4M |
| 2025-02-25 | 2.69 | 2.72 | 2.63 | 2.66 | 14.1M |
| 2025-02-24 | 2.80 | 2.80 | 2.73 | 2.74 | 10.7M |
| 2025-02-21 | 2.69 | 2.80 | 2.67 | 2.80 | 19.8M |
| 2025-02-20 | 2.60 | 2.69 | 2.56 | 2.66 | 13.7M |
| 2025-02-19 | 2.63 | 2.63 | 2.58 | 2.60 | 8.6M |
| 2025-02-18 | 2.63 | 2.68 | 2.61 | 2.64 | 12.5M |
| 2025-02-17 | 2.57 | 2.63 | 2.54 | 2.62 | 16.0M |
| 2025-02-14 | 2.52 | 2.55 | 2.50 | 2.54 | 11.6M |
| 2025-02-13 | 2.62 | 2.62 | 2.48 | 2.49 | 14.9M |
| 2025-02-12 | 2.50 | 2.60 | 2.50 | 2.59 | 9.7M |
| 2025-02-11 | 2.50 | 2.52 | 2.47 | 2.50 | 7.1M |
| 2025-02-10 | 2.44 | 2.49 | 2.43 | 2.49 | 8.8M |
| 2025-02-07 | 2.36 | 2.47 | 2.34 | 2.42 | 16.7M |
| 2025-02-06 | 2.35 | 2.37 | 2.35 | 2.37 | 2.2M |
| 2025-02-05 | 2.37 | 2.38 | 2.35 | 2.36 | 2.3M |
| 2025-02-04 | 2.36 | 2.38 | 2.34 | 2.37 | 5.4M |
| 2025-02-03 | 2.33 | 2.36 | 2.30 | 2.33 | 4.2M |
| 2025-01-28 | 2.35 | 2.37 | 2.33 | 2.36 | 1.7M |
| 2025-01-27 | 2.32 | 2.40 | 2.32 | 2.35 | 13.6M |
| 2025-01-24 | 2.27 | 2.32 | 2.27 | 2.32 | 6.9M |
| 2025-01-23 | 2.23 | 2.30 | 2.23 | 2.27 | 3.5M |
| 2025-01-22 | 2.25 | 2.25 | 2.22 | 2.23 | 1.7M |
| 2025-01-21 | 2.27 | 2.28 | 2.26 | 2.26 | 1.5M |
| 2025-01-20 | 2.25 | 2.29 | 2.24 | 2.27 | 4.8M |
| 2025-01-17 | 2.20 | 2.23 | 2.20 | 2.22 | 1.7M |
| 2025-01-16 | 2.20 | 2.23 | 2.20 | 2.20 | 2.6M |
| 2025-01-15 | 2.19 | 2.19 | 2.17 | 2.19 | 2.4M |
| 2025-01-14 | 2.15 | 2.20 | 2.15 | 2.19 | 3.7M |
| 2025-01-13 | 2.12 | 2.14 | 2.10 | 2.13 | 3.1M |
| 2025-01-10 | 2.15 | 2.17 | 2.11 | 2.12 | 3.8M |
| 2025-01-09 | 2.17 | 2.18 | 2.15 | 2.15 | 1.9M |
| 2025-01-08 | 2.18 | 2.19 | 2.13 | 2.15 | 3.5M |
| 2025-01-07 | 2.20 | 2.20 | 2.15 | 2.18 | 4.5M |
| 2025-01-06 | 2.23 | 2.23 | 2.20 | 2.20 | 2.2M |
| 2025-01-03 | 2.23 | 2.23 | 2.20 | 2.22 | 3.7M |
| 2025-01-02 | 2.28 | 2.28 | 2.21 | 2.23 | 5.5M |