9.06
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.57 | 8.61 | 8.50 | 8.50 | 12,259.7K |
| 09:35 | 8.51 | 8.51 | 8.41 | 8.42 | 5,770.8K |
| 09:40 | 8.42 | 8.44 | 8.33 | 8.35 | 4,951.7K |
| 09:45 | 8.35 | 8.35 | 8.30 | 8.31 | 5,050.1K |
| 09:50 | 8.31 | 8.31 | 8.23 | 8.24 | 7,308.4K |
| 09:55 | 8.24 | 8.27 | 8.22 | 8.24 | 4,804.6K |
| 10:00 | 8.24 | 8.25 | 8.22 | 8.25 | 2,684.6K |
| 10:05 | 8.25 | 8.26 | 8.22 | 8.26 | 2,661.7K |
| 10:10 | 8.25 | 8.26 | 8.23 | 8.23 | 2,210.3K |
| 10:15 | 8.23 | 8.24 | 8.22 | 8.24 | 2,200.0K |
| 10:20 | 8.24 | 8.25 | 8.22 | 8.23 | 1,579.4K |
| 10:25 | 8.23 | 8.24 | 8.21 | 8.22 | 2,831.5K |
| 10:30 | 8.23 | 8.26 | 8.23 | 8.26 | 1,660.7K |
| 10:35 | 8.26 | 8.30 | 8.25 | 8.30 | 1,496.7K |
| 10:40 | 8.30 | 8.31 | 8.27 | 8.28 | 1,495.5K |
| 10:45 | 8.28 | 8.29 | 8.27 | 8.28 | 639.6K |
| 10:50 | 8.27 | 8.29 | 8.27 | 8.29 | 574.1K |
| 10:55 | 8.30 | 8.30 | 8.26 | 8.28 | 1,225.0K |
| 11:00 | 8.28 | 8.28 | 8.25 | 8.25 | 1,024.5K |
| 11:05 | 8.26 | 8.26 | 8.24 | 8.25 | 546.2K |
| 11:10 | 8.25 | 8.26 | 8.24 | 8.25 | 477.9K |
| 11:15 | 8.24 | 8.26 | 8.24 | 8.24 | 673.7K |
| 11:20 | 8.24 | 8.25 | 8.23 | 8.25 | 567.7K |
| 11:25 | 8.25 | 8.25 | 8.23 | 8.24 | 610.8K |
| 13:00 | 8.24 | 8.24 | 8.20 | 8.22 | 3,506.0K |
| 13:05 | 8.22 | 8.22 | 8.20 | 8.21 | 1,763.0K |
| 13:10 | 8.21 | 8.22 | 8.19 | 8.19 | 2,602.7K |
| 13:15 | 8.20 | 8.21 | 8.19 | 8.20 | 1,125.8K |
| 13:20 | 8.21 | 8.21 | 8.20 | 8.20 | 819.8K |
| 13:25 | 8.21 | 8.22 | 8.20 | 8.22 | 970.5K |
| 13:30 | 8.22 | 8.22 | 8.21 | 8.22 | 1,174.8K |
| 13:35 | 8.22 | 8.22 | 8.21 | 8.22 | 534.6K |
| 13:40 | 8.22 | 8.22 | 8.20 | 8.21 | 1,284.9K |
| 13:45 | 8.21 | 8.22 | 8.20 | 8.21 | 1,260.1K |
| 13:50 | 8.21 | 8.22 | 8.20 | 8.22 | 657.4K |
| 13:55 | 8.22 | 8.22 | 8.20 | 8.21 | 1,456.8K |
| 14:00 | 8.21 | 8.21 | 8.19 | 8.20 | 1,110.8K |
| 14:05 | 8.20 | 8.21 | 8.19 | 8.20 | 945.8K |
| 14:10 | 8.20 | 8.21 | 8.19 | 8.21 | 552.6K |
| 14:15 | 8.20 | 8.21 | 8.19 | 8.21 | 727.5K |
| 14:20 | 8.21 | 8.21 | 8.19 | 8.19 | 1,580.6K |
| 14:25 | 8.20 | 8.20 | 8.17 | 8.19 | 3,367.9K |
| 14:30 | 8.18 | 8.20 | 8.17 | 8.20 | 2,545.8K |
| 14:35 | 8.20 | 8.21 | 8.19 | 8.20 | 939.7K |
| 14:40 | 8.20 | 8.20 | 8.18 | 8.18 | 2,000.8K |
| 14:45 | 8.19 | 8.20 | 8.17 | 8.17 | 2,462.6K |
| 14:50 | 8.18 | 8.19 | 8.18 | 8.18 | 3,025.3K |
| 14:55 | 8.18 | 8.19 | 8.18 | 8.18 | 1,671.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.61 | 9.33 | 8.61 | 9.06 | 281.8M |
| 2025-09-25 | 8.70 | 8.80 | 8.53 | 8.60 | 159.1M |
| 2025-09-24 | 8.14 | 8.38 | 8.07 | 8.32 | 76.6M |
| 2025-09-23 | 8.09 | 8.25 | 8.05 | 8.20 | 83.7M |
| 2025-09-22 | 8.58 | 8.62 | 8.17 | 8.18 | 105.2M |
| 2025-09-19 | 8.34 | 8.53 | 8.24 | 8.44 | 69.0M |
| 2025-09-18 | 8.63 | 8.64 | 8.28 | 8.40 | 129.0M |
| 2025-09-17 | 8.67 | 8.77 | 8.60 | 8.75 | 76.9M |
| 2025-09-16 | 8.85 | 8.90 | 8.54 | 8.76 | 103.3M |
| 2025-09-15 | 9.03 | 9.03 | 8.75 | 8.77 | 112.5M |
| 2025-09-12 | 8.89 | 9.16 | 8.88 | 9.05 | 157.3M |
| 2025-09-11 | 8.70 | 8.88 | 8.58 | 8.84 | 97.9M |
| 2025-09-10 | 8.71 | 8.75 | 8.50 | 8.63 | 111.6M |
| 2025-09-09 | 8.86 | 9.04 | 8.74 | 8.82 | 134.8M |
| 2025-09-08 | 8.94 | 8.94 | 8.73 | 8.89 | 118.9M |
| 2025-09-05 | 8.59 | 8.86 | 8.43 | 8.80 | 127.0M |
| 2025-09-04 | 8.92 | 9.14 | 8.34 | 8.55 | 203.4M |
| 2025-09-03 | 9.20 | 9.39 | 8.81 | 8.99 | 231.0M |
| 2025-09-02 | 9.19 | 9.28 | 8.90 | 9.02 | 213.1M |
| 2025-09-01 | 8.95 | 9.43 | 8.78 | 9.19 | 336.1M |
| 2025-08-29 | 8.24 | 8.66 | 8.18 | 8.66 | 325.6M |
| 2025-08-28 | 7.91 | 8.01 | 7.61 | 7.87 | 151.5M |
| 2025-08-27 | 8.18 | 8.27 | 7.93 | 7.94 | 142.9M |
| 2025-08-26 | 8.36 | 8.37 | 8.17 | 8.21 | 118.6M |
| 2025-08-25 | 7.92 | 8.48 | 7.86 | 8.40 | 281.1M |
| 2025-08-22 | 7.84 | 7.85 | 7.73 | 7.82 | 75.6M |
| 2025-08-21 | 7.86 | 8.04 | 7.78 | 7.83 | 109.7M |
| 2025-08-20 | 7.75 | 7.86 | 7.65 | 7.79 | 77.7M |
| 2025-08-19 | 7.83 | 7.98 | 7.71 | 7.79 | 131.0M |
| 2025-08-18 | 8.03 | 8.03 | 7.78 | 7.90 | 217.6M |
| 2025-08-15 | 7.48 | 8.26 | 7.44 | 8.19 | 359.0M |
| 2025-08-14 | 8.01 | 8.31 | 7.50 | 7.51 | 270.9M |
| 2025-08-12 | 7.96 | 7.96 | 7.81 | 7.91 | 48.0M |
| 2025-08-11 | 8.04 | 8.04 | 7.91 | 7.96 | 45.8M |
| 2025-08-08 | 7.92 | 8.04 | 7.89 | 7.96 | 46.4M |
| 2025-08-07 | 7.86 | 7.95 | 7.75 | 7.94 | 51.0M |
| 2025-08-06 | 7.85 | 8.07 | 7.85 | 7.88 | 67.2M |
| 2025-08-05 | 8.06 | 8.06 | 7.72 | 7.89 | 96.5M |
| 2025-08-04 | 7.98 | 8.20 | 7.91 | 8.08 | 108.3M |
| 2025-08-01 | 7.58 | 7.91 | 7.57 | 7.91 | 86.2M |
| 2025-07-31 | 7.70 | 7.79 | 7.50 | 7.53 | 104.9M |
| 2025-07-30 | 7.82 | 7.86 | 7.52 | 7.85 | 119.2M |
| 2025-07-29 | 7.96 | 8.13 | 7.82 | 7.92 | 82.4M |
| 2025-07-28 | 7.99 | 8.03 | 7.90 | 7.98 | 67.4M |
| 2025-07-25 | 8.02 | 8.18 | 7.90 | 8.05 | 112.1M |
| 2025-07-24 | 7.72 | 8.02 | 7.67 | 8.02 | 111.9M |
| 2025-07-23 | 7.85 | 7.98 | 7.65 | 7.65 | 133.7M |
| 2025-07-22 | 7.35 | 7.72 | 7.35 | 7.72 | 107.0M |
| 2025-07-21 | 7.14 | 7.36 | 7.08 | 7.35 | 81.6M |
| 2025-07-18 | 7.20 | 7.22 | 7.06 | 7.08 | 66.9M |
| 2025-07-17 | 7.28 | 7.28 | 7.14 | 7.18 | 61.5M |
| 2025-07-16 | 7.18 | 7.34 | 7.14 | 7.28 | 77.2M |
| 2025-07-15 | 7.32 | 7.34 | 7.06 | 7.18 | 96.5M |
| 2025-07-14 | 7.24 | 7.44 | 7.20 | 7.31 | 112.6M |
| 2025-07-11 | 6.92 | 7.24 | 6.92 | 7.21 | 122.9M |
| 2025-07-10 | 7.20 | 7.24 | 6.90 | 6.90 | 178.9M |
| 2025-07-09 | 7.41 | 7.46 | 7.20 | 7.26 | 108.5M |
| 2025-07-08 | 7.14 | 7.41 | 7.12 | 7.31 | 132.0M |
| 2025-07-07 | 6.74 | 7.12 | 6.72 | 7.12 | 120.6M |
| 2025-07-04 | 6.81 | 6.94 | 6.76 | 6.78 | 106.1M |
| 2025-07-03 | 6.65 | 6.84 | 6.57 | 6.84 | 106.9M |
| 2025-07-02 | 6.56 | 6.77 | 6.53 | 6.66 | 119.3M |
| 2025-07-01 | 6.30 | 6.64 | 6.29 | 6.59 | 159.3M |
| 2025-06-30 | 6.25 | 6.38 | 6.17 | 6.32 | 106.3M |
| 2025-06-27 | 6.02 | 6.18 | 5.98 | 6.15 | 87.7M |
| 2025-06-26 | 5.97 | 6.03 | 5.90 | 5.91 | 54.6M |
| 2025-06-25 | 5.95 | 5.98 | 5.93 | 5.96 | 34.6M |
| 2025-06-24 | 5.90 | 5.97 | 5.88 | 5.95 | 36.8M |
| 2025-06-23 | 5.72 | 5.92 | 5.71 | 5.89 | 45.9M |
| 2025-06-20 | 5.76 | 5.80 | 5.74 | 5.76 | 32.3M |
| 2025-06-19 | 5.93 | 5.99 | 5.72 | 5.75 | 68.4M |
| 2025-06-18 | 6.01 | 6.03 | 5.87 | 5.92 | 49.3M |
| 2025-06-17 | 5.97 | 6.03 | 5.90 | 6.00 | 50.7M |
| 2025-06-16 | 5.87 | 6.04 | 5.86 | 6.00 | 66.0M |
| 2025-06-13 | 5.86 | 5.99 | 5.79 | 5.86 | 65.7M |
| 2025-06-12 | 5.79 | 5.85 | 5.77 | 5.84 | 41.6M |
| 2025-06-11 | 5.68 | 5.83 | 5.67 | 5.81 | 50.9M |
| 2025-06-10 | 5.77 | 5.79 | 5.64 | 5.69 | 53.2M |
| 2025-06-09 | 5.72 | 5.76 | 5.68 | 5.75 | 45.8M |
| 2025-06-06 | 5.71 | 5.83 | 5.70 | 5.74 | 56.9M |
| 2025-06-05 | 5.59 | 5.69 | 5.56 | 5.67 | 51.5M |
| 2025-06-04 | 5.45 | 5.65 | 5.43 | 5.60 | 55.7M |
| 2025-06-03 | 5.41 | 5.47 | 5.41 | 5.45 | 30.0M |
| 2025-05-30 | 5.45 | 5.45 | 5.37 | 5.40 | 31.5M |
| 2025-05-29 | 5.43 | 5.48 | 5.41 | 5.46 | 25.4M |
| 2025-05-28 | 5.48 | 5.49 | 5.41 | 5.42 | 29.5M |
| 2025-05-27 | 5.52 | 5.53 | 5.47 | 5.48 | 20.5M |
| 2025-05-26 | 5.48 | 5.54 | 5.47 | 5.51 | 23.5M |
| 2025-05-23 | 5.50 | 5.54 | 5.45 | 5.45 | 31.2M |
| 2025-05-22 | 5.60 | 5.60 | 5.51 | 5.51 | 36.2M |
| 2025-05-21 | 5.59 | 5.64 | 5.56 | 5.61 | 36.6M |
| 2025-05-20 | 5.48 | 5.61 | 5.47 | 5.59 | 45.5M |
| 2025-05-19 | 5.46 | 5.50 | 5.41 | 5.48 | 35.2M |
| 2025-05-16 | 5.44 | 5.54 | 5.44 | 5.47 | 28.6M |
| 2025-05-15 | 5.53 | 5.54 | 5.45 | 5.45 | 37.7M |
| 2025-05-14 | 5.55 | 5.59 | 5.52 | 5.55 | 32.8M |
| 2025-05-13 | 5.68 | 5.69 | 5.46 | 5.54 | 56.4M |
| 2025-05-12 | 5.67 | 5.70 | 5.60 | 5.65 | 37.5M |
| 2025-05-09 | 5.55 | 5.72 | 5.53 | 5.64 | 52.0M |
| 2025-05-08 | 5.51 | 5.58 | 5.49 | 5.56 | 36.1M |
| 2025-05-07 | 5.49 | 5.58 | 5.45 | 5.55 | 58.0M |
| 2025-05-06 | 5.39 | 5.48 | 5.39 | 5.45 | 53.1M |
| 2025-04-30 | 5.42 | 5.49 | 5.36 | 5.39 | 52.4M |
| 2025-04-29 | 5.39 | 5.54 | 5.36 | 5.41 | 87.3M |
| 2025-04-28 | 5.49 | 5.49 | 5.49 | 5.49 | 27.2M |
| 2025-04-25 | 6.05 | 6.06 | 5.82 | 5.88 | 72.4M |
| 2025-04-24 | 5.92 | 6.07 | 5.92 | 6.03 | 64.7M |
| 2025-04-23 | 5.97 | 5.98 | 5.89 | 5.94 | 44.8M |
| 2025-04-22 | 5.98 | 6.02 | 5.86 | 5.93 | 61.7M |
| 2025-04-21 | 5.70 | 5.99 | 5.70 | 5.95 | 73.1M |
| 2025-04-18 | 5.57 | 5.74 | 5.57 | 5.72 | 62.3M |
| 2025-04-17 | 5.56 | 5.65 | 5.56 | 5.57 | 45.4M |
| 2025-04-16 | 5.64 | 5.69 | 5.50 | 5.53 | 64.6M |
| 2025-04-15 | 5.59 | 5.74 | 5.56 | 5.65 | 86.8M |
| 2025-04-14 | 5.36 | 5.54 | 5.36 | 5.54 | 54.4M |
| 2025-04-11 | 5.24 | 5.33 | 5.20 | 5.28 | 66.2M |
| 2025-04-10 | 5.25 | 5.33 | 5.17 | 5.23 | 92.0M |
| 2025-04-09 | 4.97 | 5.10 | 4.97 | 5.08 | 154.4M |
| 2025-04-08 | 5.23 | 5.26 | 5.23 | 5.23 | 70.6M |
| 2025-04-07 | 5.51 | 5.51 | 5.51 | 5.51 | 9.2M |
| 2025-04-03 | 5.74 | 5.82 | 5.71 | 5.80 | 55.1M |
| 2025-04-02 | 5.65 | 5.90 | 5.64 | 5.81 | 80.4M |
| 2025-04-01 | 5.60 | 5.69 | 5.60 | 5.63 | 45.3M |
| 2025-03-31 | 5.74 | 5.77 | 5.56 | 5.60 | 78.0M |
| 2025-03-28 | 5.71 | 5.82 | 5.66 | 5.74 | 61.4M |
| 2025-03-27 | 5.90 | 5.90 | 5.72 | 5.73 | 143.4M |
| 2025-03-26 | 6.11 | 6.19 | 6.01 | 6.02 | 88.8M |
| 2025-03-25 | 6.10 | 6.14 | 5.97 | 6.02 | 111.2M |
| 2025-03-24 | 6.08 | 6.19 | 5.93 | 6.17 | 114.1M |
| 2025-03-21 | 6.04 | 6.14 | 5.90 | 6.04 | 128.2M |
| 2025-03-20 | 6.20 | 6.32 | 5.95 | 6.14 | 185.0M |
| 2025-03-19 | 5.88 | 6.08 | 5.78 | 6.08 | 169.1M |
| 2025-03-18 | 6.09 | 6.38 | 5.79 | 5.79 | 252.2M |
| 2025-03-17 | 5.90 | 6.13 | 5.81 | 6.09 | 169.4M |
| 2025-03-14 | 5.73 | 5.85 | 5.73 | 5.85 | 118.7M |
| 2025-03-13 | 5.58 | 5.64 | 5.52 | 5.57 | 97.4M |
| 2025-03-12 | 5.60 | 5.64 | 5.47 | 5.54 | 112.7M |
| 2025-03-11 | 5.40 | 5.66 | 5.33 | 5.55 | 185.6M |
| 2025-03-10 | 5.25 | 5.40 | 5.18 | 5.40 | 164.4M |
| 2025-03-07 | 5.02 | 5.23 | 5.02 | 5.14 | 96.0M |
| 2025-03-06 | 5.03 | 5.09 | 5.00 | 5.02 | 57.5M |
| 2025-03-05 | 4.89 | 5.05 | 4.86 | 5.01 | 79.0M |
| 2025-03-04 | 4.87 | 4.90 | 4.84 | 4.89 | 28.2M |
| 2025-03-03 | 4.80 | 4.93 | 4.79 | 4.88 | 49.9M |
| 2025-02-28 | 4.89 | 4.89 | 4.79 | 4.80 | 47.6M |
| 2025-02-27 | 4.91 | 4.94 | 4.87 | 4.90 | 36.2M |
| 2025-02-26 | 4.85 | 4.91 | 4.85 | 4.91 | 37.3M |
| 2025-02-25 | 4.86 | 4.94 | 4.84 | 4.86 | 47.4M |
| 2025-02-24 | 4.78 | 4.92 | 4.73 | 4.89 | 70.1M |
| 2025-02-21 | 4.83 | 4.85 | 4.79 | 4.80 | 45.5M |
| 2025-02-20 | 4.85 | 4.86 | 4.82 | 4.83 | 31.9M |
| 2025-02-19 | 4.85 | 4.88 | 4.83 | 4.86 | 30.4M |
| 2025-02-18 | 4.88 | 4.91 | 4.83 | 4.84 | 33.8M |
| 2025-02-17 | 4.90 | 4.90 | 4.80 | 4.87 | 54.0M |
| 2025-02-14 | 4.96 | 4.96 | 4.91 | 4.94 | 34.1M |
| 2025-02-13 | 4.97 | 4.97 | 4.93 | 4.94 | 34.5M |
| 2025-02-12 | 4.98 | 5.00 | 4.92 | 4.97 | 52.1M |
| 2025-02-11 | 4.96 | 5.07 | 4.93 | 5.01 | 61.6M |
| 2025-02-10 | 4.97 | 4.98 | 4.93 | 4.95 | 41.7M |
| 2025-02-07 | 4.93 | 4.99 | 4.91 | 4.95 | 56.1M |
| 2025-02-06 | 4.87 | 4.95 | 4.85 | 4.95 | 45.9M |
| 2025-02-05 | 5.06 | 5.06 | 4.81 | 4.86 | 94.9M |
| 2025-01-27 | 5.05 | 5.10 | 5.04 | 5.06 | 32.5M |
| 2025-01-24 | 5.01 | 5.09 | 4.99 | 5.05 | 49.1M |
| 2025-01-23 | 5.22 | 5.23 | 5.04 | 5.04 | 127.2M |
| 2025-01-22 | 5.28 | 5.32 | 5.22 | 5.30 | 51.5M |
| 2025-01-21 | 5.17 | 5.36 | 5.13 | 5.32 | 72.8M |
| 2025-01-20 | 5.18 | 5.24 | 5.13 | 5.15 | 55.4M |
| 2025-01-17 | 5.06 | 5.28 | 5.02 | 5.19 | 92.7M |
| 2025-01-16 | 5.00 | 5.05 | 4.99 | 5.05 | 49.2M |
| 2025-01-15 | 4.99 | 5.02 | 4.95 | 4.97 | 35.6M |
| 2025-01-14 | 4.91 | 5.04 | 4.90 | 5.01 | 57.9M |
| 2025-01-13 | 4.84 | 4.94 | 4.80 | 4.92 | 38.3M |
| 2025-01-10 | 4.96 | 5.01 | 4.87 | 4.88 | 48.2M |
| 2025-01-09 | 4.74 | 4.88 | 4.74 | 4.88 | 37.7M |
| 2025-01-08 | 4.74 | 4.78 | 4.69 | 4.76 | 36.6M |
| 2025-01-07 | 4.74 | 4.77 | 4.68 | 4.76 | 33.7M |
| 2025-01-06 | 4.85 | 4.86 | 4.67 | 4.72 | 52.1M |
| 2025-01-03 | 4.86 | 4.95 | 4.81 | 4.85 | 56.5M |
| 2025-01-02 | 4.91 | 5.03 | 4.81 | 4.87 | 63.9M |