9.43
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.72 | 9.82 | 9.71 | 9.78 | 188.5K |
| 09:35 | 9.79 | 9.80 | 9.74 | 9.74 | 116.4K |
| 09:40 | 9.73 | 9.76 | 9.66 | 9.70 | 88.7K |
| 09:45 | 9.71 | 9.74 | 9.68 | 9.72 | 40.5K |
| 09:50 | 9.71 | 9.71 | 9.63 | 9.64 | 93.5K |
| 09:55 | 9.65 | 9.65 | 9.60 | 9.63 | 36.1K |
| 10:00 | 9.69 | 9.69 | 9.61 | 9.63 | 94.5K |
| 10:05 | 9.62 | 9.63 | 9.61 | 9.61 | 50.8K |
| 10:10 | 9.60 | 9.63 | 9.60 | 9.62 | 57.1K |
| 10:15 | 9.61 | 9.63 | 9.60 | 9.60 | 80.8K |
| 10:20 | 9.63 | 9.63 | 9.60 | 9.61 | 13.7K |
| 10:25 | 9.62 | 9.64 | 9.62 | 9.63 | 19.1K |
| 10:30 | 9.66 | 9.66 | 9.63 | 9.65 | 27.8K |
| 10:40 | 9.66 | 9.66 | 9.61 | 9.63 | 38.8K |
| 10:45 | 9.61 | 9.63 | 9.60 | 9.60 | 37.8K |
| 10:50 | 9.63 | 9.66 | 9.63 | 9.66 | 11.4K |
| 10:55 | 9.61 | 9.62 | 9.58 | 9.60 | 305.6K |
| 11:00 | 9.61 | 9.62 | 9.60 | 9.60 | 27.9K |
| 11:05 | 9.61 | 9.66 | 9.61 | 9.66 | 12.6K |
| 11:10 | 9.65 | 9.66 | 9.64 | 9.64 | 14.4K |
| 11:15 | 9.63 | 9.64 | 9.61 | 9.61 | 71.3K |
| 11:25 | 9.60 | 9.61 | 9.59 | 9.61 | 27.5K |
| 11:30 | 9.59 | 9.59 | 9.59 | 9.59 | 0.2K |
| 11:35 | 9.61 | 9.61 | 9.59 | 9.59 | 2.6K |
| 11:40 | 9.61 | 9.62 | 9.59 | 9.62 | 21.3K |
| 11:45 | 9.60 | 9.60 | 9.60 | 9.60 | 4.6K |
| 11:50 | 9.61 | 9.61 | 9.60 | 9.60 | 2.6K |
| 13:00 | 9.59 | 9.59 | 9.56 | 9.57 | 45.3K |
| 13:05 | 9.58 | 9.59 | 9.58 | 9.59 | 13.7K |
| 13:10 | 9.57 | 9.57 | 9.53 | 9.54 | 99.7K |
| 13:15 | 9.56 | 9.56 | 9.55 | 9.55 | 150.2K |
| 13:20 | 9.56 | 9.56 | 9.52 | 9.54 | 53.2K |
| 13:25 | 9.53 | 9.54 | 9.53 | 9.54 | 32.2K |
| 13:30 | 9.56 | 9.56 | 9.55 | 9.55 | 15.7K |
| 13:35 | 9.54 | 9.54 | 9.52 | 9.52 | 66.2K |
| 13:40 | 9.53 | 9.54 | 9.53 | 9.54 | 39.0K |
| 13:45 | 9.55 | 9.56 | 9.55 | 9.56 | 31.2K |
| 13:50 | 9.57 | 9.60 | 9.54 | 9.54 | 75.4K |
| 14:00 | 9.53 | 9.53 | 9.50 | 9.53 | 79.8K |
| 14:05 | 9.52 | 9.52 | 9.51 | 9.52 | 37.0K |
| 14:10 | 9.51 | 9.51 | 9.50 | 9.51 | 10.8K |
| 14:15 | 9.52 | 9.52 | 9.51 | 9.51 | 30.7K |
| 14:20 | 9.52 | 9.54 | 9.52 | 9.52 | 7.0K |
| 14:25 | 9.53 | 9.53 | 9.53 | 9.53 | 13.7K |
| 14:30 | 9.56 | 9.57 | 9.54 | 9.54 | 37.0K |
| 14:35 | 9.54 | 9.56 | 9.54 | 9.55 | 21.3K |
| 14:40 | 9.54 | 9.54 | 9.54 | 9.54 | 3.8K |
| 14:50 | 9.53 | 9.54 | 9.53 | 9.54 | 3.7K |
| 14:55 | 9.53 | 9.53 | 9.51 | 9.51 | 16.0K |
| 15:00 | 9.53 | 9.53 | 9.49 | 9.49 | 164.8K |
| 15:05 | 9.50 | 9.50 | 9.47 | 9.47 | 33.4K |
| 15:10 | 9.46 | 9.47 | 9.43 | 9.47 | 90.9K |
| 15:15 | 9.44 | 9.44 | 9.42 | 9.42 | 74.3K |
| 15:20 | 9.45 | 9.45 | 9.45 | 9.45 | 10.9K |
| 15:25 | 9.44 | 9.45 | 9.41 | 9.41 | 21.1K |
| 15:30 | 9.42 | 9.42 | 9.39 | 9.42 | 119.7K |
| 15:35 | 9.46 | 9.46 | 9.41 | 9.41 | 10.6K |
| 15:40 | 9.43 | 9.44 | 9.42 | 9.43 | 63.4K |
| 15:45 | 9.42 | 9.44 | 9.42 | 9.42 | 41.9K |
| 15:50 | 9.41 | 9.43 | 9.41 | 9.43 | 118.2K |
| 15:55 | 9.44 | 9.44 | 9.43 | 9.43 | 23.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.88 | 9.88 | 9.39 | 9.43 | 3.2M |
| 2025-09-25 | 9.60 | 9.93 | 9.48 | 9.71 | 5.5M |
| 2025-09-24 | 9.61 | 9.70 | 9.50 | 9.57 | 2.5M |
| 2025-09-23 | 9.95 | 9.98 | 9.43 | 9.60 | 4.6M |
| 2025-09-22 | 10.20 | 10.22 | 9.93 | 9.93 | 3.1M |
| 2025-09-19 | 10.00 | 10.60 | 9.96 | 10.19 | 15.7M |
| 2025-09-18 | 10.21 | 10.32 | 9.80 | 9.86 | 6.2M |
| 2025-09-17 | 10.30 | 10.33 | 10.08 | 10.21 | 4.1M |
| 2025-09-16 | 10.13 | 10.30 | 9.93 | 10.22 | 5.5M |
| 2025-09-15 | 9.77 | 10.16 | 9.77 | 10.10 | 4.7M |
| 2025-09-12 | 9.98 | 9.99 | 9.74 | 9.77 | 5.2M |
| 2025-09-11 | 9.71 | 9.85 | 9.35 | 9.83 | 7.4M |
| 2025-09-10 | 9.80 | 9.87 | 9.56 | 9.64 | 5.9M |
| 2025-09-09 | 10.28 | 10.35 | 9.54 | 9.70 | 10.2M |
| 2025-09-08 | 10.48 | 10.58 | 10.24 | 10.26 | 4.1M |
| 2025-09-05 | 10.32 | 10.69 | 10.32 | 10.52 | 2.7M |
| 2025-09-04 | 10.83 | 10.88 | 10.40 | 10.40 | 3.2M |
| 2025-09-03 | 10.85 | 11.00 | 10.45 | 10.83 | 4.8M |
| 2025-09-02 | 11.20 | 11.27 | 10.61 | 10.69 | 6.9M |
| 2025-09-01 | 11.49 | 11.60 | 10.90 | 11.18 | 7.7M |
| 2025-08-29 | 11.56 | 11.75 | 11.18 | 11.32 | 10.4M |
| 2025-08-28 | 11.79 | 12.09 | 11.20 | 11.40 | 16.6M |
| 2025-08-27 | 11.09 | 11.82 | 11.09 | 11.75 | 28.3M |
| 2025-08-26 | 10.83 | 11.33 | 10.66 | 10.93 | 10.7M |
| 2025-08-25 | 10.86 | 11.00 | 10.62 | 10.84 | 8.0M |
| 2025-08-22 | 10.90 | 10.90 | 10.60 | 10.72 | 7.6M |
| 2025-08-21 | 10.65 | 10.95 | 10.58 | 10.80 | 11.6M |
| 2025-08-20 | 10.67 | 10.67 | 10.16 | 10.38 | 5.7M |
| 2025-08-19 | 10.82 | 10.89 | 10.59 | 10.67 | 5.6M |
| 2025-08-18 | 10.67 | 10.90 | 10.47 | 10.74 | 10.8M |
| 2025-08-15 | 10.92 | 11.07 | 10.50 | 10.61 | 8.4M |
| 2025-08-14 | 11.51 | 11.66 | 10.80 | 10.82 | 15.4M |
| 2025-08-13 | 11.30 | 11.62 | 10.88 | 11.11 | 18.1M |
| 2025-08-12 | 9.90 | 11.30 | 9.90 | 11.27 | 30.1M |
| 2025-08-11 | 10.08 | 10.08 | 9.78 | 9.92 | 2.3M |
| 2025-08-08 | 9.82 | 10.25 | 9.71 | 9.85 | 5.9M |
| 2025-08-07 | 10.01 | 10.19 | 9.80 | 9.84 | 4.7M |
| 2025-08-06 | 10.12 | 10.18 | 9.95 | 10.07 | 2.9M |
| 2025-08-05 | 9.98 | 10.23 | 9.97 | 10.12 | 3.0M |
| 2025-08-04 | 9.90 | 10.13 | 9.77 | 9.96 | 3.1M |
| 2025-08-01 | 10.50 | 10.54 | 9.85 | 9.90 | 6.9M |
| 2025-07-31 | 10.42 | 10.86 | 10.26 | 10.30 | 8.3M |
| 2025-07-30 | 10.94 | 11.02 | 10.36 | 10.42 | 9.8M |
| 2025-07-29 | 11.32 | 11.36 | 10.86 | 11.02 | 6.9M |
| 2025-07-28 | 11.60 | 11.64 | 11.32 | 11.38 | 5.5M |
| 2025-07-25 | 11.48 | 11.64 | 11.12 | 11.40 | 7.6M |
| 2025-07-24 | 11.28 | 11.44 | 11.18 | 11.36 | 5.4M |
| 2025-07-23 | 11.26 | 11.38 | 10.88 | 11.26 | 8.2M |
| 2025-07-22 | 11.00 | 11.28 | 10.88 | 11.12 | 8.2M |
| 2025-07-21 | 11.86 | 11.90 | 10.90 | 11.20 | 17.9M |
| 2025-07-18 | 12.00 | 12.18 | 11.74 | 11.90 | 14.8M |
| 2025-07-17 | 13.58 | 13.70 | 11.52 | 11.82 | 80.7M |
| 2025-07-16 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0M |
| 2025-07-15 | 12.36 | 13.54 | 12.06 | 12.34 | 27.3M |
| 2025-07-14 | 11.82 | 12.38 | 11.52 | 12.28 | 19.4M |
| 2025-07-11 | 11.92 | 12.42 | 11.58 | 11.80 | 24.9M |
| 2025-07-10 | 12.02 | 12.40 | 11.40 | 11.62 | 30.2M |
| 2025-07-09 | 12.80 | 12.80 | 11.66 | 11.82 | 25.7M |
| 2025-07-08 | 11.48 | 13.34 | 11.26 | 12.64 | 61.9M |
| 2025-07-07 | 12.10 | 12.10 | 11.38 | 11.46 | 18.2M |
| 2025-07-04 | 12.80 | 14.00 | 11.34 | 11.72 | 97.9M |
| 2025-07-03 | 10.36 | 17.10 | 10.36 | 11.14 | 148.3M |
| 2025-07-02 | 9.27 | 9.27 | 8.98 | 9.01 | 1.5M |
| 2025-06-30 | 9.30 | 9.32 | 9.09 | 9.10 | 1.0M |
| 2025-06-27 | 9.13 | 9.40 | 9.00 | 9.30 | 1.1M |
| 2025-06-26 | 9.40 | 9.40 | 8.98 | 9.00 | 1.1M |
| 2025-06-25 | 9.29 | 9.49 | 9.25 | 9.38 | 1.2M |
| 2025-06-24 | 9.55 | 9.55 | 9.27 | 9.29 | 0.6M |
| 2025-06-23 | 8.88 | 9.34 | 8.88 | 9.27 | 0.7M |
| 2025-06-20 | 9.08 | 9.26 | 8.95 | 9.21 | 0.6M |
| 2025-06-19 | 9.44 | 9.56 | 9.08 | 9.08 | 1.0M |
| 2025-06-18 | 9.37 | 9.53 | 9.22 | 9.47 | 1.0M |
| 2025-06-17 | 8.84 | 9.71 | 8.84 | 9.25 | 2.9M |
| 2025-06-16 | 9.36 | 9.36 | 8.77 | 9.00 | 2.3M |
| 2025-06-13 | 9.78 | 9.78 | 8.92 | 9.06 | 2.4M |
| 2025-06-12 | 9.66 | 9.88 | 9.45 | 9.64 | 1.7M |
| 2025-06-11 | 9.28 | 9.88 | 9.28 | 9.66 | 2.7M |
| 2025-06-10 | 9.80 | 9.88 | 9.27 | 9.43 | 3.3M |
| 2025-06-09 | 10.18 | 10.18 | 9.80 | 9.92 | 1.4M |
| 2025-06-06 | 9.76 | 10.06 | 9.69 | 9.85 | 1.4M |
| 2025-06-05 | 10.24 | 10.34 | 9.90 | 10.04 | 1.7M |
| 2025-06-04 | 10.32 | 10.68 | 9.90 | 10.16 | 2.9M |
| 2025-06-03 | 10.44 | 11.24 | 10.10 | 10.34 | 5.3M |
| 2025-06-02 | 10.00 | 10.50 | 9.96 | 10.30 | 0.6M |
| 2025-05-30 | 10.12 | 10.62 | 9.68 | 10.16 | 6.8M |
| 2025-05-29 | 9.06 | 9.98 | 8.84 | 9.87 | 10.5M |
| 2025-05-28 | 8.39 | 9.03 | 8.38 | 8.93 | 2.9M |
| 2025-05-27 | 8.76 | 8.87 | 8.42 | 8.55 | 1.3M |
| 2025-05-26 | 9.25 | 9.25 | 8.61 | 8.70 | 2.2M |
| 2025-05-23 | 9.10 | 9.27 | 8.91 | 9.04 | 4.1M |
| 2025-05-22 | 9.08 | 9.21 | 8.66 | 8.88 | 8.1M |
| 2025-05-21 | 9.51 | 9.51 | 8.98 | 9.02 | 3.6M |
| 2025-05-20 | 9.88 | 10.00 | 9.40 | 9.42 | 3.6M |
| 2025-05-19 | 10.30 | 10.56 | 9.89 | 9.89 | 2.4M |
| 2025-05-16 | 10.62 | 11.30 | 10.32 | 10.44 | 2.6M |
| 2025-05-15 | 10.92 | 11.20 | 10.66 | 10.66 | 0.7M |
| 2025-05-14 | 11.26 | 11.26 | 10.72 | 10.90 | 1.0M |
| 2025-05-13 | 11.60 | 11.60 | 10.88 | 10.96 | 1.7M |
| 2025-05-12 | 10.80 | 11.30 | 10.62 | 11.30 | 3.2M |
| 2025-05-09 | 10.60 | 10.98 | 10.14 | 10.66 | 2.6M |
| 2025-05-08 | 10.82 | 11.16 | 10.54 | 10.66 | 1.5M |
| 2025-05-07 | 10.92 | 11.18 | 10.70 | 10.82 | 2.0M |
| 2025-05-06 | 11.32 | 11.96 | 10.66 | 10.92 | 4.2M |
| 2025-05-02 | 11.02 | 11.20 | 10.94 | 11.12 | 0.3M |
| 2025-04-30 | 11.58 | 11.64 | 10.96 | 11.14 | 1.9M |
| 2025-04-29 | 12.18 | 12.18 | 11.26 | 11.34 | 2.7M |
| 2025-04-28 | 12.18 | 12.84 | 11.80 | 11.92 | 3.4M |
| 2025-04-25 | 11.96 | 13.58 | 11.92 | 12.00 | 11.3M |
| 2025-04-24 | 11.44 | 12.06 | 11.22 | 11.72 | 4.5M |
| 2025-04-23 | 11.80 | 12.08 | 11.36 | 11.44 | 3.7M |
| 2025-04-22 | 11.00 | 12.12 | 10.66 | 11.42 | 8.1M |
| 2025-04-17 | 12.22 | 12.26 | 10.84 | 10.92 | 7.4M |
| 2025-04-16 | 12.36 | 14.00 | 11.68 | 12.10 | 22.8M |
| 2025-04-15 | 11.88 | 13.66 | 11.20 | 12.16 | 17.2M |
| 2025-04-14 | 9.34 | 11.86 | 9.34 | 11.78 | 19.4M |
| 2025-04-11 | 9.00 | 9.39 | 9.00 | 9.33 | 1.9M |
| 2025-04-10 | 9.00 | 9.32 | 8.94 | 9.01 | 2.2M |
| 2025-04-09 | 8.49 | 8.95 | 7.88 | 8.61 | 4.3M |
| 2025-04-08 | 7.70 | 8.75 | 7.70 | 8.43 | 8.6M |
| 2025-04-07 | 9.20 | 9.50 | 7.45 | 7.46 | 5.0M |
| 2025-04-03 | 11.00 | 11.20 | 10.10 | 10.10 | 4.2M |
| 2025-04-02 | 10.26 | 11.42 | 10.26 | 10.64 | 8.8M |
| 2025-04-01 | 9.90 | 10.34 | 9.89 | 10.24 | 2.5M |
| 2025-03-31 | 10.00 | 10.18 | 9.63 | 9.82 | 2.1M |
| 2025-03-28 | 10.86 | 10.86 | 10.02 | 10.02 | 4.5M |
| 2025-03-27 | 11.00 | 11.00 | 10.22 | 10.70 | 5.1M |
| 2025-03-26 | 11.28 | 11.36 | 10.52 | 10.76 | 4.5M |
| 2025-03-25 | 12.02 | 12.16 | 11.00 | 11.00 | 4.9M |
| 2025-03-24 | 11.60 | 12.30 | 10.76 | 11.80 | 9.3M |
| 2025-03-21 | 12.86 | 12.86 | 11.12 | 11.32 | 10.5M |
| 2025-03-20 | 13.18 | 14.16 | 12.72 | 12.86 | 12.2M |
| 2025-03-19 | 11.82 | 14.98 | 11.82 | 13.06 | 27.7M |
| 2025-03-18 | 12.28 | 12.68 | 11.70 | 12.28 | 5.5M |
| 2025-03-17 | 12.20 | 12.42 | 11.00 | 11.98 | 7.4M |
| 2025-03-14 | 13.40 | 13.62 | 11.84 | 11.88 | 8.0M |
| 2025-03-13 | 12.64 | 14.14 | 11.90 | 13.00 | 16.8M |
| 2025-03-12 | 12.86 | 14.40 | 11.62 | 12.60 | 25.8M |
| 2025-03-11 | 9.00 | 12.84 | 8.65 | 12.38 | 27.2M |
| 2025-03-10 | 10.78 | 11.20 | 8.80 | 9.17 | 11.0M |
| 2025-03-07 | 8.05 | 9.89 | 8.04 | 9.80 | 7.9M |
| 2025-03-06 | 7.30 | 7.98 | 7.24 | 7.98 | 2.7M |
| 2025-03-05 | 6.89 | 7.34 | 6.80 | 7.21 | 1.0M |
| 2025-03-04 | 6.74 | 6.90 | 6.42 | 6.89 | 0.5M |
| 2025-03-03 | 6.72 | 6.81 | 6.56 | 6.73 | 0.4M |
| 2025-02-28 | 7.18 | 7.18 | 6.56 | 6.69 | 1.2M |
| 2025-02-27 | 7.80 | 7.87 | 7.15 | 7.18 | 1.9M |
| 2025-02-26 | 7.15 | 8.14 | 7.03 | 7.80 | 3.2M |
| 2025-02-25 | 7.10 | 7.33 | 7.03 | 7.09 | 1.1M |
| 2025-02-24 | 7.05 | 7.65 | 7.05 | 7.40 | 1.9M |
| 2025-02-21 | 7.10 | 7.26 | 6.90 | 6.97 | 1.3M |
| 2025-02-20 | 6.66 | 7.15 | 6.55 | 7.13 | 2.2M |
| 2025-02-19 | 6.60 | 6.78 | 6.53 | 6.66 | 0.5M |
| 2025-02-18 | 6.60 | 6.83 | 6.40 | 6.60 | 1.2M |
| 2025-02-17 | 6.87 | 6.87 | 6.32 | 6.53 | 1.0M |
| 2025-02-14 | 6.08 | 6.50 | 6.08 | 6.38 | 1.2M |
| 2025-02-13 | 6.25 | 6.25 | 6.00 | 6.10 | 0.2M |
| 2025-02-12 | 6.10 | 6.26 | 5.98 | 6.25 | 0.3M |
| 2025-02-11 | 6.50 | 6.50 | 6.07 | 6.10 | 0.7M |
| 2025-02-10 | 6.75 | 6.90 | 6.46 | 6.50 | 1.1M |
| 2025-02-07 | 6.13 | 6.70 | 6.11 | 6.70 | 1.1M |
| 2025-02-06 | 5.68 | 6.35 | 5.50 | 6.06 | 1.0M |
| 2025-02-05 | 5.75 | 5.75 | 5.54 | 5.69 | 0.2M |
| 2025-02-04 | 5.79 | 5.79 | 5.58 | 5.72 | 0.2M |
| 2025-02-03 | 5.70 | 5.70 | 5.41 | 5.69 | 0.2M |
| 2025-01-28 | 5.73 | 5.73 | 5.58 | 5.71 | 0.0M |
| 2025-01-27 | 5.54 | 5.76 | 5.54 | 5.74 | 0.2M |
| 2025-01-24 | 5.32 | 5.79 | 5.32 | 5.54 | 0.1M |
| 2025-01-23 | 5.56 | 5.75 | 5.48 | 5.48 | 0.5M |
| 2025-01-22 | 5.60 | 5.75 | 5.56 | 5.56 | 0.1M |
| 2025-01-21 | 5.73 | 5.74 | 5.52 | 5.56 | 0.2M |
| 2025-01-20 | 5.82 | 5.95 | 5.65 | 5.73 | 0.1M |
| 2025-01-17 | 5.80 | 5.92 | 5.76 | 5.81 | 0.1M |
| 2025-01-16 | 5.77 | 6.05 | 5.74 | 5.80 | 0.2M |
| 2025-01-15 | 5.89 | 6.00 | 5.70 | 5.78 | 0.2M |
| 2025-01-14 | 5.65 | 5.89 | 5.55 | 5.89 | 2.0M |
| 2025-01-13 | 6.00 | 6.47 | 5.50 | 5.61 | 3.3M |
| 2025-01-10 | 5.98 | 6.12 | 5.80 | 6.06 | 2.5M |
| 2025-01-09 | 5.84 | 5.99 | 5.70 | 5.99 | 0.3M |
| 2025-01-08 | 5.39 | 5.90 | 5.38 | 5.84 | 0.4M |
| 2025-01-07 | 5.73 | 5.73 | 5.46 | 5.58 | 0.4M |
| 2025-01-06 | 5.76 | 5.91 | 5.38 | 5.73 | 0.7M |
| 2025-01-03 | 5.90 | 5.90 | 5.47 | 5.77 | 0.5M |
| 2025-01-02 | 6.40 | 6.40 | 5.90 | 5.90 | 0.5M |