9.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.20 | 9.20 | 9.03 | 9.09 | 17,390.0K |
| 09:35 | 9.11 | 9.19 | 9.08 | 9.12 | 7,704.0K |
| 09:40 | 9.12 | 9.14 | 9.06 | 9.07 | 4,433.9K |
| 09:45 | 9.07 | 9.10 | 9.02 | 9.04 | 7,422.6K |
| 09:50 | 9.03 | 9.05 | 8.97 | 9.03 | 13,828.0K |
| 09:55 | 9.03 | 9.05 | 9.00 | 9.02 | 5,554.0K |
| 10:00 | 9.02 | 9.05 | 9.01 | 9.02 | 4,242.0K |
| 10:05 | 9.01 | 9.08 | 8.98 | 9.08 | 4,730.0K |
| 10:10 | 9.06 | 9.08 | 9.02 | 9.03 | 2,528.0K |
| 10:15 | 9.02 | 9.08 | 9.02 | 9.06 | 3,305.0K |
| 10:20 | 9.07 | 9.08 | 9.04 | 9.07 | 2,282.0K |
| 10:25 | 9.07 | 9.07 | 9.03 | 9.03 | 1,524.0K |
| 10:30 | 9.04 | 9.06 | 9.02 | 9.04 | 3,368.8K |
| 10:35 | 9.04 | 9.11 | 9.04 | 9.10 | 6,508.0K |
| 10:40 | 9.11 | 9.11 | 9.08 | 9.08 | 2,972.4K |
| 10:45 | 9.10 | 9.10 | 9.07 | 9.08 | 2,812.0K |
| 10:50 | 9.07 | 9.10 | 9.06 | 9.07 | 1,626.0K |
| 10:55 | 9.06 | 9.09 | 9.06 | 9.09 | 1,396.0K |
| 11:00 | 9.10 | 9.11 | 9.08 | 9.10 | 1,894.0K |
| 11:05 | 9.09 | 9.13 | 9.07 | 9.12 | 3,151.2K |
| 11:10 | 9.12 | 9.14 | 9.11 | 9.14 | 1,564.0K |
| 11:15 | 9.13 | 9.15 | 9.10 | 9.10 | 1,916.0K |
| 11:20 | 9.12 | 9.15 | 9.10 | 9.12 | 1,680.0K |
| 11:25 | 9.11 | 9.16 | 9.11 | 9.13 | 2,426.6K |
| 11:30 | 9.14 | 9.19 | 9.14 | 9.18 | 1,724.0K |
| 11:35 | 9.17 | 9.20 | 9.16 | 9.19 | 4,258.0K |
| 11:40 | 9.20 | 9.21 | 9.18 | 9.19 | 884.0K |
| 11:45 | 9.19 | 9.22 | 9.18 | 9.21 | 1,197.7K |
| 11:50 | 9.20 | 9.21 | 9.20 | 9.20 | 336.0K |
| 11:55 | 9.21 | 9.23 | 9.20 | 9.22 | 258.0K |
| 13:00 | 9.23 | 9.23 | 9.18 | 9.20 | 934.0K |
| 13:05 | 9.19 | 9.20 | 9.14 | 9.15 | 1,317.8K |
| 13:10 | 9.17 | 9.19 | 9.16 | 9.18 | 904.0K |
| 13:15 | 9.17 | 9.19 | 9.14 | 9.16 | 1,224.0K |
| 13:20 | 9.17 | 9.20 | 9.16 | 9.18 | 1,226.4K |
| 13:25 | 9.17 | 9.17 | 9.12 | 9.13 | 956.0K |
| 13:30 | 9.14 | 9.14 | 9.11 | 9.12 | 750.0K |
| 13:35 | 9.13 | 9.14 | 9.12 | 9.14 | 650.0K |
| 13:40 | 9.13 | 9.15 | 9.12 | 9.12 | 1,520.0K |
| 13:45 | 9.10 | 9.17 | 9.09 | 9.17 | 2,150.0K |
| 13:50 | 9.16 | 9.17 | 9.13 | 9.13 | 1,066.0K |
| 13:55 | 9.14 | 9.15 | 9.13 | 9.13 | 632.0K |
| 14:00 | 9.14 | 9.16 | 9.13 | 9.15 | 854.0K |
| 14:05 | 9.16 | 9.18 | 9.15 | 9.18 | 540.0K |
| 14:10 | 9.17 | 9.18 | 9.16 | 9.16 | 727.2K |
| 14:15 | 9.17 | 9.20 | 9.16 | 9.20 | 516.0K |
| 14:20 | 9.19 | 9.19 | 9.16 | 9.16 | 1,595.7K |
| 14:25 | 9.15 | 9.17 | 9.15 | 9.16 | 312.0K |
| 14:30 | 9.17 | 9.18 | 9.16 | 9.16 | 350.0K |
| 14:35 | 9.17 | 9.17 | 9.14 | 9.17 | 1,090.0K |
| 14:40 | 9.16 | 9.18 | 9.16 | 9.18 | 248.0K |
| 14:45 | 9.17 | 9.17 | 9.16 | 9.17 | 250.0K |
| 14:50 | 9.16 | 9.16 | 9.14 | 9.14 | 934.0K |
| 14:55 | 9.15 | 9.15 | 9.13 | 9.13 | 1,352.0K |
| 15:00 | 9.14 | 9.14 | 9.11 | 9.12 | 1,194.0K |
| 15:05 | 9.11 | 9.14 | 9.11 | 9.12 | 1,505.2K |
| 15:10 | 9.12 | 9.14 | 9.12 | 9.12 | 510.0K |
| 15:15 | 9.11 | 9.12 | 9.10 | 9.12 | 2,206.0K |
| 15:20 | 9.11 | 9.13 | 9.07 | 9.08 | 1,703.0K |
| 15:25 | 9.09 | 9.12 | 9.09 | 9.11 | 1,070.0K |
| 15:30 | 9.11 | 9.15 | 9.10 | 9.14 | 2,306.0K |
| 15:35 | 9.13 | 9.13 | 9.10 | 9.12 | 1,472.0K |
| 15:40 | 9.11 | 9.12 | 9.08 | 9.08 | 2,811.1K |
| 15:45 | 9.10 | 9.13 | 9.09 | 9.12 | 3,436.0K |
| 15:50 | 9.13 | 9.13 | 9.05 | 9.05 | 3,542.0K |
| 15:55 | 9.06 | 9.09 | 9.05 | 9.09 | 9,363.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.20 | 9.24 | 8.97 | 9.09 | 168.1M |
| 2025-09-25 | 9.42 | 9.53 | 9.24 | 9.30 | 133.7M |
| 2025-09-24 | 9.40 | 9.59 | 9.31 | 9.45 | 119.2M |
| 2025-09-23 | 9.95 | 10.05 | 9.39 | 9.47 | 252.7M |
| 2025-09-22 | 9.97 | 10.17 | 9.76 | 9.94 | 124.9M |
| 2025-09-19 | 10.15 | 10.29 | 9.79 | 9.94 | 155.4M |
| 2025-09-18 | 9.95 | 10.39 | 9.88 | 10.14 | 160.3M |
| 2025-09-17 | 10.28 | 10.32 | 9.85 | 10.01 | 225.2M |
| 2025-09-16 | 10.74 | 10.93 | 10.06 | 10.28 | 150.1M |
| 2025-09-15 | 10.37 | 10.81 | 10.20 | 10.54 | 129.8M |
| 2025-09-12 | 10.47 | 10.54 | 10.12 | 10.35 | 153.7M |
| 2025-09-11 | 9.90 | 10.38 | 9.37 | 10.12 | 461.6M |
| 2025-09-10 | 11.36 | 11.36 | 10.86 | 10.94 | 135.1M |
| 2025-09-09 | 11.26 | 11.63 | 11.02 | 11.12 | 135.7M |
| 2025-09-08 | 11.22 | 11.53 | 10.90 | 11.48 | 153.1M |
| 2025-09-05 | 11.00 | 11.30 | 10.78 | 11.19 | 125.0M |
| 2025-09-04 | 11.44 | 11.55 | 10.69 | 10.83 | 133.0M |
| 2025-09-03 | 10.75 | 11.50 | 10.75 | 11.23 | 173.6M |
| 2025-09-02 | 10.86 | 11.04 | 10.54 | 10.75 | 116.2M |
| 2025-09-01 | 10.07 | 11.04 | 10.02 | 10.99 | 212.8M |
| 2025-08-29 | 9.50 | 10.21 | 9.45 | 10.07 | 180.5M |
| 2025-08-28 | 9.85 | 9.87 | 9.18 | 9.44 | 216.4M |
| 2025-08-27 | 10.55 | 10.55 | 9.65 | 9.72 | 229.2M |
| 2025-08-26 | 10.75 | 11.02 | 10.37 | 10.38 | 170.8M |
| 2025-08-25 | 10.64 | 10.96 | 10.43 | 10.85 | 189.5M |
| 2025-08-22 | 10.60 | 10.69 | 9.94 | 10.51 | 203.5M |
| 2025-08-21 | 10.50 | 10.75 | 10.27 | 10.49 | 108.1M |
| 2025-08-20 | 10.45 | 10.73 | 10.17 | 10.35 | 173.0M |
| 2025-08-19 | 10.86 | 10.98 | 10.52 | 10.64 | 148.9M |
| 2025-08-18 | 10.91 | 11.13 | 10.81 | 10.92 | 148.5M |
| 2025-08-15 | 10.44 | 11.05 | 10.28 | 10.96 | 163.2M |
| 2025-08-14 | 10.74 | 10.81 | 10.35 | 10.45 | 144.8M |
| 2025-08-13 | 10.02 | 10.72 | 10.02 | 10.72 | 168.1M |
| 2025-08-12 | 10.32 | 10.46 | 10.02 | 10.04 | 138.4M |
| 2025-08-11 | 10.26 | 10.45 | 9.66 | 10.36 | 218.6M |
| 2025-08-08 | 9.57 | 10.35 | 9.47 | 10.26 | 228.9M |
| 2025-08-07 | 10.05 | 10.15 | 9.11 | 9.68 | 274.3M |
| 2025-08-06 | 9.94 | 10.15 | 9.64 | 10.06 | 144.3M |
| 2025-08-05 | 9.75 | 10.05 | 9.49 | 10.00 | 201.7M |
| 2025-08-04 | 9.73 | 9.82 | 9.45 | 9.66 | 130.5M |
| 2025-08-01 | 10.00 | 10.62 | 9.75 | 9.89 | 293.0M |
| 2025-07-31 | 10.10 | 10.70 | 9.76 | 9.92 | 374.5M |
| 2025-07-30 | 9.84 | 10.74 | 9.69 | 10.10 | 444.4M |
| 2025-07-29 | 9.11 | 9.95 | 8.96 | 9.87 | 313.5M |
| 2025-07-28 | 8.72 | 9.12 | 8.52 | 9.10 | 170.7M |
| 2025-07-25 | 8.60 | 8.79 | 8.51 | 8.63 | 122.3M |
| 2025-07-24 | 8.60 | 8.70 | 8.38 | 8.62 | 117.2M |
| 2025-07-23 | 8.85 | 8.85 | 8.45 | 8.56 | 141.4M |
| 2025-07-22 | 8.95 | 9.28 | 8.71 | 8.77 | 164.3M |
| 2025-07-21 | 9.20 | 9.29 | 8.91 | 9.00 | 115.8M |
| 2025-07-18 | 8.97 | 9.21 | 8.87 | 9.19 | 146.6M |
| 2025-07-17 | 8.67 | 9.04 | 8.60 | 8.96 | 218.1M |
| 2025-07-16 | 8.70 | 8.73 | 8.43 | 8.65 | 122.0M |
| 2025-07-15 | 8.01 | 8.72 | 7.95 | 8.59 | 277.3M |
| 2025-07-14 | 7.92 | 8.09 | 7.68 | 7.99 | 114.0M |
| 2025-07-11 | 8.05 | 8.23 | 7.90 | 7.94 | 155.1M |
| 2025-07-10 | 8.00 | 8.26 | 8.00 | 8.05 | 73.7M |
| 2025-07-09 | 7.79 | 8.24 | 7.73 | 8.09 | 131.0M |
| 2025-07-08 | 7.97 | 8.03 | 7.76 | 7.86 | 87.6M |
| 2025-07-07 | 8.19 | 8.36 | 7.86 | 7.89 | 104.6M |
| 2025-07-04 | 8.27 | 8.46 | 8.11 | 8.15 | 133.3M |
| 2025-07-03 | 7.92 | 8.34 | 7.79 | 8.24 | 204.7M |
| 2025-07-02 | 7.90 | 8.11 | 7.81 | 7.94 | 194.2M |
| 2025-06-30 | 7.60 | 7.75 | 7.42 | 7.70 | 139.5M |
| 2025-06-27 | 7.82 | 7.89 | 7.62 | 7.73 | 124.3M |
| 2025-06-26 | 7.97 | 7.97 | 7.63 | 7.82 | 155.5M |
| 2025-06-25 | 8.06 | 8.14 | 7.82 | 7.97 | 137.1M |
| 2025-06-24 | 7.83 | 8.05 | 7.65 | 7.98 | 189.1M |
| 2025-06-23 | 7.52 | 7.78 | 7.33 | 7.71 | 231.7M |
| 2025-06-20 | 7.61 | 7.76 | 7.49 | 7.62 | 225.8M |
| 2025-06-19 | 8.18 | 8.32 | 7.48 | 7.61 | 318.3M |
| 2025-06-18 | 8.17 | 8.18 | 7.96 | 8.13 | 185.3M |
| 2025-06-17 | 8.80 | 8.92 | 8.08 | 8.19 | 338.3M |
| 2025-06-16 | 8.79 | 8.97 | 8.26 | 8.75 | 220.2M |
| 2025-06-13 | 9.17 | 9.24 | 8.58 | 8.84 | 289.8M |
| 2025-06-12 | 8.82 | 9.22 | 8.72 | 9.05 | 258.0M |
| 2025-06-11 | 8.98 | 9.32 | 8.70 | 8.83 | 263.7M |
| 2025-06-10 | 8.81 | 9.48 | 8.57 | 9.08 | 350.9M |
| 2025-06-09 | 8.78 | 9.00 | 8.39 | 8.82 | 309.6M |
| 2025-06-06 | 7.90 | 9.01 | 7.79 | 8.86 | 471.7M |
| 2025-06-05 | 8.10 | 8.22 | 7.76 | 7.86 | 216.8M |
| 2025-06-04 | 7.72 | 8.36 | 7.72 | 8.05 | 277.7M |
| 2025-06-03 | 7.99 | 8.11 | 7.64 | 7.83 | 318.9M |
| 2025-06-02 | 7.88 | 7.93 | 7.50 | 7.71 | 150.0M |
| 2025-05-30 | 8.20 | 8.56 | 7.97 | 8.10 | 601.9M |
| 2025-05-29 | 6.79 | 7.80 | 6.66 | 7.62 | 446.1M |
| 2025-05-28 | 6.89 | 7.01 | 6.73 | 6.82 | 150.1M |
| 2025-05-27 | 6.52 | 7.08 | 6.45 | 6.90 | 246.0M |
| 2025-05-26 | 6.65 | 6.79 | 6.50 | 6.52 | 195.1M |
| 2025-05-23 | 6.51 | 6.88 | 6.51 | 6.62 | 258.5M |
| 2025-05-22 | 6.53 | 6.66 | 6.44 | 6.48 | 166.1M |
| 2025-05-21 | 6.41 | 6.65 | 6.31 | 6.52 | 290.0M |
| 2025-05-20 | 6.17 | 6.51 | 6.16 | 6.30 | 332.4M |
| 2025-05-19 | 5.90 | 6.01 | 5.83 | 5.94 | 90.7M |
| 2025-05-16 | 5.79 | 6.16 | 5.69 | 5.89 | 137.8M |
| 2025-05-15 | 5.76 | 5.81 | 5.67 | 5.71 | 41.8M |
| 2025-05-14 | 5.60 | 5.80 | 5.54 | 5.76 | 125.5M |
| 2025-05-13 | 5.61 | 5.75 | 5.53 | 5.53 | 87.7M |
| 2025-05-12 | 5.60 | 5.66 | 5.34 | 5.50 | 203.0M |
| 2025-05-09 | 5.74 | 5.85 | 5.63 | 5.74 | 86.6M |
| 2025-05-08 | 5.75 | 5.94 | 5.69 | 5.75 | 99.4M |
| 2025-05-07 | 5.91 | 5.98 | 5.70 | 5.73 | 167.6M |
| 2025-05-06 | 6.32 | 6.35 | 5.77 | 5.84 | 307.2M |
| 2025-05-02 | 6.15 | 6.26 | 6.06 | 6.21 | 40.3M |
| 2025-04-30 | 6.14 | 6.32 | 6.08 | 6.13 | 192.1M |
| 2025-04-29 | 6.08 | 6.33 | 6.04 | 6.09 | 216.1M |
| 2025-04-28 | 6.11 | 6.23 | 5.86 | 6.04 | 196.8M |
| 2025-04-25 | 6.17 | 6.25 | 6.01 | 6.11 | 105.5M |
| 2025-04-24 | 6.06 | 6.19 | 5.96 | 6.14 | 225.5M |
| 2025-04-23 | 6.06 | 6.31 | 6.06 | 6.15 | 183.2M |
| 2025-04-22 | 5.57 | 6.15 | 5.57 | 6.05 | 219.6M |
| 2025-04-17 | 5.49 | 5.70 | 5.44 | 5.56 | 96.3M |
| 2025-04-16 | 5.60 | 5.60 | 5.35 | 5.43 | 109.6M |
| 2025-04-15 | 5.81 | 5.84 | 5.57 | 5.60 | 109.7M |
| 2025-04-14 | 5.35 | 5.82 | 5.32 | 5.77 | 258.6M |
| 2025-04-11 | 5.19 | 5.32 | 5.08 | 5.27 | 105.6M |
| 2025-04-10 | 5.12 | 5.37 | 5.06 | 5.15 | 225.5M |
| 2025-04-09 | 4.76 | 5.06 | 4.63 | 4.98 | 202.3M |
| 2025-04-08 | 4.76 | 4.97 | 4.73 | 4.89 | 193.4M |
| 2025-04-07 | 5.00 | 5.04 | 4.65 | 4.74 | 349.9M |
| 2025-04-03 | 5.40 | 5.66 | 5.39 | 5.53 | 185.3M |
| 2025-04-02 | 5.48 | 5.67 | 5.38 | 5.53 | 194.0M |
| 2025-04-01 | 4.99 | 5.61 | 4.95 | 5.48 | 448.0M |
| 2025-03-31 | 5.02 | 5.14 | 4.86 | 4.94 | 120.1M |
| 2025-03-28 | 4.96 | 5.20 | 4.92 | 5.06 | 214.0M |
| 2025-03-27 | 4.67 | 4.96 | 4.59 | 4.92 | 157.3M |
| 2025-03-26 | 4.73 | 4.75 | 4.66 | 4.69 | 54.0M |
| 2025-03-25 | 4.75 | 4.78 | 4.68 | 4.70 | 68.3M |
| 2025-03-24 | 4.81 | 4.84 | 4.71 | 4.76 | 86.2M |
| 2025-03-21 | 5.15 | 5.15 | 4.80 | 4.85 | 200.5M |
| 2025-03-20 | 5.06 | 5.22 | 4.99 | 5.18 | 214.3M |
| 2025-03-19 | 4.99 | 5.10 | 4.96 | 5.05 | 90.1M |
| 2025-03-18 | 4.85 | 5.04 | 4.85 | 4.99 | 128.2M |
| 2025-03-17 | 4.84 | 4.92 | 4.79 | 4.82 | 61.6M |
| 2025-03-14 | 4.79 | 4.86 | 4.75 | 4.83 | 85.4M |
| 2025-03-13 | 4.77 | 4.83 | 4.67 | 4.73 | 66.9M |
| 2025-03-12 | 4.81 | 4.86 | 4.72 | 4.76 | 54.0M |
| 2025-03-11 | 4.74 | 4.87 | 4.72 | 4.82 | 71.2M |
| 2025-03-10 | 4.87 | 4.90 | 4.76 | 4.79 | 60.6M |
| 2025-03-07 | 4.85 | 5.00 | 4.81 | 4.85 | 95.9M |
| 2025-03-06 | 4.82 | 4.87 | 4.79 | 4.86 | 67.7M |
| 2025-03-05 | 4.70 | 4.79 | 4.67 | 4.77 | 62.5M |
| 2025-03-04 | 4.58 | 4.72 | 4.55 | 4.69 | 64.1M |
| 2025-03-03 | 4.72 | 4.80 | 4.60 | 4.63 | 94.9M |
| 2025-02-28 | 5.00 | 5.00 | 4.67 | 4.71 | 159.8M |
| 2025-02-27 | 4.81 | 5.03 | 4.77 | 4.99 | 161.1M |
| 2025-02-26 | 4.93 | 4.93 | 4.74 | 4.82 | 227.5M |
| 2025-02-25 | 4.99 | 5.11 | 4.98 | 5.03 | 87.5M |
| 2025-02-24 | 5.01 | 5.26 | 4.93 | 5.06 | 173.6M |
| 2025-02-21 | 5.01 | 5.02 | 4.91 | 5.01 | 118.0M |
| 2025-02-20 | 4.91 | 5.05 | 4.86 | 4.91 | 128.2M |
| 2025-02-19 | 4.82 | 4.92 | 4.77 | 4.88 | 68.9M |
| 2025-02-18 | 4.78 | 4.89 | 4.71 | 4.83 | 86.3M |
| 2025-02-17 | 4.85 | 4.95 | 4.71 | 4.75 | 105.1M |
| 2025-02-14 | 4.57 | 4.82 | 4.57 | 4.80 | 119.8M |
| 2025-02-13 | 4.53 | 4.69 | 4.50 | 4.54 | 110.9M |
| 2025-02-12 | 4.57 | 4.57 | 4.47 | 4.53 | 61.0M |
| 2025-02-11 | 4.66 | 4.66 | 4.52 | 4.52 | 44.8M |
| 2025-02-10 | 4.58 | 4.69 | 4.56 | 4.63 | 67.3M |
| 2025-02-07 | 4.52 | 4.62 | 4.50 | 4.55 | 55.8M |
| 2025-02-06 | 4.46 | 4.57 | 4.44 | 4.57 | 43.3M |
| 2025-02-05 | 4.51 | 4.53 | 4.44 | 4.46 | 45.8M |
| 2025-02-04 | 4.50 | 4.65 | 4.48 | 4.50 | 53.3M |
| 2025-02-03 | 4.41 | 4.50 | 4.33 | 4.48 | 30.6M |
| 2025-01-28 | 4.51 | 4.55 | 4.39 | 4.46 | 14.5M |
| 2025-01-27 | 4.44 | 4.53 | 4.44 | 4.49 | 34.7M |
| 2025-01-24 | 4.40 | 4.48 | 4.36 | 4.42 | 38.7M |
| 2025-01-23 | 4.45 | 4.46 | 4.35 | 4.37 | 42.9M |
| 2025-01-22 | 4.45 | 4.46 | 4.36 | 4.38 | 38.9M |
| 2025-01-21 | 4.47 | 4.50 | 4.41 | 4.45 | 37.0M |
| 2025-01-20 | 4.46 | 4.54 | 4.40 | 4.41 | 58.2M |
| 2025-01-17 | 4.40 | 4.41 | 4.33 | 4.40 | 51.2M |
| 2025-01-16 | 4.39 | 4.47 | 4.34 | 4.40 | 37.9M |
| 2025-01-15 | 4.36 | 4.40 | 4.33 | 4.34 | 46.8M |
| 2025-01-14 | 4.35 | 4.42 | 4.35 | 4.37 | 60.5M |
| 2025-01-13 | 4.35 | 4.37 | 4.27 | 4.35 | 62.3M |
| 2025-01-10 | 4.47 | 4.49 | 4.36 | 4.37 | 55.7M |
| 2025-01-09 | 4.41 | 4.48 | 4.41 | 4.46 | 61.1M |
| 2025-01-08 | 4.52 | 4.52 | 4.38 | 4.42 | 80.4M |
| 2025-01-07 | 4.51 | 4.56 | 4.45 | 4.51 | 76.7M |
| 2025-01-06 | 4.70 | 4.74 | 4.54 | 4.56 | 77.8M |
| 2025-01-03 | 4.65 | 4.73 | 4.56 | 4.59 | 69.6M |
| 2025-01-02 | 4.72 | 4.73 | 4.61 | 4.63 | 52.4M |