9.02
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.78 | 8.79 | 8.74 | 8.79 | 24.6K |
| 09:31 | 8.74 | 8.74 | 8.72 | 8.72 | 5.9K |
| 09:32 | 8.74 | 8.79 | 8.74 | 8.79 | 3.0K |
| 09:33 | 8.79 | 8.79 | 8.75 | 8.75 | 2.3K |
| 09:34 | 8.75 | 8.75 | 8.75 | 8.75 | 0.6K |
| 09:35 | 8.80 | 8.80 | 8.70 | 8.72 | 22.8K |
| 09:36 | 8.71 | 8.73 | 8.71 | 8.72 | 8.1K |
| 09:37 | 8.73 | 8.73 | 8.72 | 8.72 | 10.3K |
| 09:38 | 8.72 | 8.73 | 8.72 | 8.73 | 4.5K |
| 09:39 | 8.73 | 8.73 | 8.71 | 8.71 | 0.5K |
| 09:40 | 8.73 | 8.75 | 8.73 | 8.75 | 9.8K |
| 09:41 | 8.74 | 8.74 | 8.74 | 8.74 | 0.6K |
| 09:42 | 8.74 | 8.75 | 8.74 | 8.75 | 12.4K |
| 09:43 | 8.74 | 8.74 | 8.74 | 8.74 | 0.4K |
| 09:44 | 8.71 | 8.73 | 8.71 | 8.73 | 1.4K |
| 09:45 | 8.74 | 8.80 | 8.74 | 8.80 | 10.1K |
| 09:46 | 8.78 | 8.78 | 8.76 | 8.77 | 4.6K |
| 09:47 | 8.78 | 8.79 | 8.78 | 8.79 | 1.2K |
| 09:48 | 8.78 | 8.78 | 8.78 | 8.78 | 0.7K |
| 09:49 | 8.82 | 8.82 | 8.82 | 8.82 | 1.7K |
| 09:50 | 8.78 | 8.81 | 8.78 | 8.81 | 6.1K |
| 09:51 | 8.80 | 8.82 | 8.80 | 8.82 | 1.5K |
| 09:52 | 8.80 | 8.80 | 8.80 | 8.80 | 0.8K |
| 09:53 | 8.81 | 8.81 | 8.81 | 8.81 | 0.9K |
| 09:54 | 8.81 | 8.81 | 8.81 | 8.81 | 0.2K |
| 09:55 | 8.78 | 8.78 | 8.78 | 8.78 | 1.3K |
| 09:56 | 8.77 | 8.77 | 8.76 | 8.76 | 2.4K |
| 09:57 | 8.74 | 8.74 | 8.74 | 8.74 | 5.7K |
| 09:58 | 8.73 | 8.77 | 8.73 | 8.77 | 5.3K |
| 09:59 | 8.77 | 8.77 | 8.77 | 8.77 | 2.3K |
| 10:00 | 8.78 | 8.79 | 8.77 | 8.79 | 3.3K |
| 10:01 | 8.79 | 8.81 | 8.79 | 8.81 | 1.6K |
| 10:02 | 8.79 | 8.79 | 8.79 | 8.79 | 3.2K |
| 10:03 | 8.79 | 8.79 | 8.79 | 8.79 | 3.3K |
| 10:06 | 8.78 | 8.78 | 8.77 | 8.77 | 1.5K |
| 10:08 | 8.76 | 8.76 | 8.76 | 8.76 | 0.5K |
| 10:09 | 8.77 | 8.77 | 8.72 | 8.74 | 2.2K |
| 10:10 | 8.74 | 8.74 | 8.73 | 8.73 | 3.0K |
| 10:11 | 8.75 | 8.75 | 8.74 | 8.75 | 1.8K |
| 10:12 | 8.75 | 8.76 | 8.75 | 8.76 | 1.7K |
| 10:13 | 8.76 | 8.76 | 8.75 | 8.75 | 0.9K |
| 10:14 | 8.76 | 8.76 | 8.76 | 8.76 | 0.2K |
| 10:15 | 8.76 | 8.76 | 8.76 | 8.76 | 1.4K |
| 10:16 | 8.76 | 8.76 | 8.76 | 8.76 | 1.7K |
| 10:17 | 8.77 | 8.77 | 8.77 | 8.77 | 0.2K |
| 10:18 | 8.77 | 8.78 | 8.77 | 8.78 | 4.7K |
| 10:20 | 8.78 | 8.78 | 8.78 | 8.78 | 1.8K |
| 10:22 | 8.77 | 8.77 | 8.77 | 8.77 | 7.6K |
| 10:23 | 8.80 | 8.80 | 8.80 | 8.80 | 0.2K |
| 10:24 | 8.80 | 8.80 | 8.80 | 8.80 | 4.4K |
| 10:25 | 8.79 | 8.79 | 8.79 | 8.79 | 2.6K |
| 10:26 | 8.80 | 8.80 | 8.80 | 8.80 | 1.2K |
| 10:28 | 8.80 | 8.86 | 8.80 | 8.86 | 26.6K |
| 10:29 | 8.85 | 8.85 | 8.83 | 8.83 | 2.2K |
| 10:30 | 8.84 | 8.84 | 8.82 | 8.82 | 3.0K |
| 10:31 | 8.82 | 8.82 | 8.82 | 8.82 | 0.9K |
| 10:32 | 8.81 | 8.83 | 8.79 | 8.79 | 2.1K |
| 10:33 | 8.82 | 8.82 | 8.78 | 8.78 | 4.6K |
| 10:34 | 8.79 | 8.81 | 8.79 | 8.81 | 4.0K |
| 10:36 | 8.83 | 8.83 | 8.83 | 8.83 | 0.7K |
| 10:38 | 8.82 | 8.84 | 8.82 | 8.84 | 2.0K |
| 10:40 | 8.84 | 8.84 | 8.84 | 8.84 | 0.1K |
| 10:41 | 8.83 | 8.83 | 8.83 | 8.83 | 0.8K |
| 10:42 | 8.83 | 8.83 | 8.83 | 8.83 | 0.5K |
| 10:43 | 8.84 | 8.84 | 8.83 | 8.84 | 4.4K |
| 10:44 | 8.84 | 8.84 | 8.84 | 8.84 | 2.0K |
| 10:45 | 8.84 | 8.85 | 8.84 | 8.85 | 4.2K |
| 10:46 | 8.84 | 8.84 | 8.83 | 8.84 | 11.1K |
| 10:47 | 8.84 | 8.84 | 8.84 | 8.84 | 1.8K |
| 10:48 | 8.82 | 8.82 | 8.82 | 8.82 | 3.6K |
| 10:50 | 8.82 | 8.82 | 8.82 | 8.82 | 2.8K |
| 10:51 | 8.83 | 8.83 | 8.83 | 8.83 | 1.1K |
| 10:52 | 8.84 | 8.84 | 8.83 | 8.83 | 6.5K |
| 10:54 | 8.85 | 8.85 | 8.85 | 8.85 | 0.5K |
| 10:55 | 8.86 | 8.87 | 8.86 | 8.87 | 1.5K |
| 10:56 | 8.87 | 8.87 | 8.87 | 8.87 | 2.4K |
| 10:57 | 8.88 | 8.88 | 8.88 | 8.88 | 0.9K |
| 10:58 | 8.88 | 8.88 | 8.88 | 8.88 | 1.5K |
| 11:01 | 8.88 | 8.88 | 8.88 | 8.88 | 0.6K |
| 11:03 | 8.87 | 8.87 | 8.87 | 8.87 | 0.9K |
| 11:04 | 8.84 | 8.85 | 8.84 | 8.85 | 3.0K |
| 11:05 | 8.85 | 8.85 | 8.85 | 8.85 | 6.9K |
| 11:10 | 8.84 | 8.84 | 8.84 | 8.84 | 1.0K |
| 11:11 | 8.85 | 8.85 | 8.85 | 8.85 | 0.3K |
| 11:12 | 8.84 | 8.84 | 8.84 | 8.84 | 0.2K |
| 11:13 | 8.85 | 8.85 | 8.84 | 8.84 | 0.8K |
| 11:15 | 8.83 | 8.83 | 8.83 | 8.83 | 2.8K |
| 11:16 | 8.83 | 8.85 | 8.83 | 8.85 | 11.1K |
| 11:20 | 8.84 | 8.84 | 8.84 | 8.84 | 1.1K |
| 11:21 | 8.82 | 8.84 | 8.82 | 8.84 | 0.3K |
| 11:22 | 8.84 | 8.84 | 8.84 | 8.84 | 2.8K |
| 11:23 | 8.82 | 8.82 | 8.82 | 8.82 | 0.1K |
| 11:24 | 8.83 | 8.83 | 8.83 | 8.83 | 1.2K |
| 11:25 | 8.85 | 8.85 | 8.85 | 8.85 | 2.2K |
| 11:28 | 8.85 | 8.85 | 8.85 | 8.85 | 1.2K |
| 11:29 | 8.86 | 8.89 | 8.86 | 8.89 | 5.2K |
| 11:31 | 8.90 | 8.90 | 8.89 | 8.89 | 1.5K |
| 11:32 | 8.90 | 8.90 | 8.89 | 8.89 | 12.3K |
| 11:33 | 8.89 | 8.90 | 8.89 | 8.90 | 8.3K |
| 11:34 | 8.90 | 8.90 | 8.89 | 8.89 | 4.0K |
| 11:36 | 8.89 | 8.89 | 8.89 | 8.89 | 0.6K |
| 11:37 | 8.86 | 8.86 | 8.86 | 8.86 | 1.8K |
| 11:38 | 8.86 | 8.88 | 8.86 | 8.88 | 2.2K |
| 11:40 | 8.89 | 8.89 | 8.89 | 8.89 | 0.9K |
| 11:42 | 8.90 | 8.90 | 8.90 | 8.90 | 1.2K |
| 11:44 | 8.90 | 8.90 | 8.90 | 8.90 | 1.3K |
| 11:45 | 8.90 | 8.90 | 8.90 | 8.90 | 0.6K |
| 11:46 | 8.91 | 8.91 | 8.91 | 8.90 | 1.8K |
| 11:47 | 8.91 | 8.91 | 8.91 | 8.91 | 1.3K |
| 11:48 | 8.91 | 8.91 | 8.91 | 8.91 | 1.8K |
| 11:49 | 8.91 | 8.91 | 8.91 | 8.91 | 0.5K |
| 11:50 | 8.91 | 8.91 | 8.91 | 8.91 | 0.4K |
| 11:51 | 8.91 | 8.91 | 8.90 | 8.90 | 1.4K |
| 11:52 | 8.91 | 8.91 | 8.91 | 8.91 | 0.3K |
| 11:54 | 8.91 | 8.91 | 8.91 | 8.90 | 0.1K |
| 11:55 | 8.90 | 8.91 | 8.90 | 8.91 | 5.1K |
| 11:57 | 8.91 | 8.93 | 8.90 | 8.93 | 6.2K |
| 11:58 | 8.93 | 8.94 | 8.93 | 8.94 | 1.2K |
| 11:59 | 8.94 | 8.94 | 8.94 | 8.94 | 4.1K |
| 12:00 | 8.95 | 8.95 | 8.93 | 8.93 | 2.8K |
| 12:02 | 8.95 | 8.95 | 8.92 | 8.92 | 4.9K |
| 12:03 | 8.92 | 8.92 | 8.92 | 8.92 | 0.4K |
| 12:04 | 8.91 | 8.91 | 8.91 | 8.91 | 3.3K |
| 12:05 | 8.91 | 8.91 | 8.91 | 8.91 | 0.5K |
| 12:06 | 8.91 | 8.92 | 8.91 | 8.92 | 1.4K |
| 12:08 | 8.90 | 8.90 | 8.90 | 8.90 | 3.1K |
| 12:09 | 8.89 | 8.89 | 8.88 | 8.88 | 2.0K |
| 12:10 | 8.87 | 8.87 | 8.87 | 8.87 | 0.4K |
| 12:11 | 8.89 | 8.89 | 8.88 | 8.88 | 2.3K |
| 12:13 | 8.89 | 8.89 | 8.89 | 8.89 | 2.2K |
| 12:14 | 8.88 | 8.90 | 8.88 | 8.90 | 1.4K |
| 12:15 | 8.92 | 8.92 | 8.92 | 8.91 | 0.8K |
| 12:16 | 8.93 | 8.93 | 8.93 | 8.93 | 0.8K |
| 12:18 | 8.93 | 8.93 | 8.92 | 8.93 | 3.1K |
| 12:19 | 8.94 | 8.94 | 8.94 | 8.94 | 0.1K |
| 12:20 | 8.93 | 8.94 | 8.93 | 8.94 | 2.8K |
| 12:21 | 8.94 | 8.94 | 8.93 | 8.94 | 2.6K |
| 12:23 | 8.94 | 8.94 | 8.94 | 8.94 | 2.3K |
| 12:26 | 8.95 | 8.95 | 8.95 | 8.95 | 0.7K |
| 12:27 | 8.95 | 8.95 | 8.95 | 8.95 | 0.2K |
| 12:28 | 8.94 | 8.96 | 8.94 | 8.94 | 2.3K |
| 12:29 | 8.95 | 8.95 | 8.94 | 8.94 | 3.8K |
| 12:31 | 8.94 | 8.95 | 8.94 | 8.95 | 2.4K |
| 12:32 | 8.96 | 8.96 | 8.96 | 8.96 | 1.5K |
| 12:33 | 8.94 | 8.94 | 8.94 | 8.94 | 0.7K |
| 12:34 | 8.95 | 8.95 | 8.95 | 8.95 | 0.6K |
| 12:36 | 8.95 | 8.95 | 8.95 | 8.95 | 0.9K |
| 12:37 | 8.96 | 8.96 | 8.95 | 8.95 | 4.0K |
| 12:38 | 8.95 | 8.95 | 8.95 | 8.95 | 0.9K |
| 12:39 | 8.96 | 8.96 | 8.96 | 8.96 | 1.0K |
| 12:40 | 8.94 | 8.94 | 8.94 | 8.94 | 2.3K |
| 12:41 | 8.94 | 8.94 | 8.94 | 8.94 | 0.7K |
| 12:42 | 8.94 | 8.94 | 8.94 | 8.94 | 2.9K |
| 12:43 | 8.94 | 8.94 | 8.94 | 8.94 | 0.7K |
| 12:45 | 8.93 | 8.94 | 8.93 | 8.94 | 1.0K |
| 12:46 | 8.94 | 8.94 | 8.94 | 8.94 | 2.5K |
| 12:49 | 8.94 | 8.94 | 8.94 | 8.94 | 0.6K |
| 12:50 | 8.94 | 8.94 | 8.93 | 8.93 | 0.8K |
| 12:53 | 8.94 | 8.94 | 8.94 | 8.94 | 0.8K |
| 12:54 | 8.95 | 8.95 | 8.95 | 8.95 | 1.4K |
| 12:55 | 8.95 | 8.96 | 8.95 | 8.96 | 4.2K |
| 12:56 | 8.95 | 8.95 | 8.95 | 8.95 | 2.3K |
| 12:57 | 8.94 | 8.94 | 8.94 | 8.94 | 0.8K |
| 13:00 | 8.93 | 8.93 | 8.93 | 8.93 | 0.4K |
| 13:01 | 8.93 | 8.93 | 8.93 | 8.93 | 2.4K |
| 13:05 | 8.92 | 8.92 | 8.92 | 8.91 | 3.5K |
| 13:07 | 8.92 | 8.92 | 8.92 | 8.92 | 1.5K |
| 13:10 | 8.92 | 8.92 | 8.92 | 8.92 | 0.2K |
| 13:12 | 8.92 | 8.92 | 8.92 | 8.92 | 0.1K |
| 13:13 | 8.91 | 8.91 | 8.89 | 8.89 | 9.7K |
| 13:15 | 8.89 | 8.89 | 8.87 | 8.87 | 2.1K |
| 13:16 | 8.89 | 8.89 | 8.89 | 8.89 | 2.4K |
| 13:17 | 8.89 | 8.89 | 8.89 | 8.89 | 1.4K |
| 13:19 | 8.89 | 8.89 | 8.89 | 8.89 | 0.2K |
| 13:22 | 8.89 | 8.90 | 8.89 | 8.90 | 1.4K |
| 13:24 | 8.91 | 8.91 | 8.91 | 8.90 | 0.7K |
| 13:25 | 8.90 | 8.90 | 8.89 | 8.89 | 4.1K |
| 13:28 | 8.89 | 8.89 | 8.89 | 8.89 | 2.0K |
| 13:29 | 8.88 | 8.88 | 8.88 | 8.88 | 1.1K |
| 13:30 | 8.87 | 8.87 | 8.86 | 8.86 | 3.4K |
| 13:31 | 8.87 | 8.87 | 8.87 | 8.87 | 0.9K |
| 13:32 | 8.88 | 8.88 | 8.88 | 8.88 | 0.8K |
| 13:33 | 8.87 | 8.88 | 8.87 | 8.88 | 1.5K |
| 13:34 | 8.87 | 8.87 | 8.87 | 8.87 | 1.4K |
| 13:37 | 8.87 | 8.87 | 8.87 | 8.87 | 1.2K |
| 13:38 | 8.87 | 8.87 | 8.87 | 8.87 | 5.1K |
| 13:39 | 8.87 | 8.87 | 8.87 | 8.87 | 0.9K |
| 13:40 | 8.87 | 8.87 | 8.87 | 8.87 | 1.0K |
| 13:41 | 8.87 | 8.88 | 8.87 | 8.88 | 3.4K |
| 13:43 | 8.87 | 8.88 | 8.87 | 8.88 | 2.8K |
| 13:44 | 8.87 | 8.87 | 8.87 | 8.87 | 0.6K |
| 13:45 | 8.88 | 8.88 | 8.88 | 8.88 | 2.2K |
| 13:46 | 8.87 | 8.87 | 8.86 | 8.87 | 6.2K |
| 13:47 | 8.88 | 8.89 | 8.88 | 8.89 | 3.5K |
| 13:48 | 8.89 | 8.89 | 8.89 | 8.89 | 0.1K |
| 13:49 | 8.88 | 8.88 | 8.88 | 8.88 | 1.7K |
| 13:50 | 8.88 | 8.88 | 8.88 | 8.88 | 1.0K |
| 13:51 | 8.87 | 8.87 | 8.87 | 8.87 | 0.3K |
| 13:52 | 8.86 | 8.86 | 8.85 | 8.85 | 1.4K |
| 13:54 | 8.88 | 8.88 | 8.87 | 8.88 | 1.0K |
| 13:55 | 8.88 | 8.90 | 8.88 | 8.90 | 0.8K |
| 13:56 | 8.90 | 8.90 | 8.89 | 8.89 | 5.0K |
| 13:58 | 8.90 | 8.90 | 8.90 | 8.90 | 2.8K |
| 13:59 | 8.90 | 8.90 | 8.90 | 8.90 | 1.3K |
| 14:00 | 8.90 | 8.93 | 8.90 | 8.93 | 4.3K |
| 14:02 | 8.92 | 8.92 | 8.92 | 8.92 | 2.0K |
| 14:04 | 8.93 | 8.93 | 8.93 | 8.93 | 0.1K |
| 14:05 | 8.93 | 8.93 | 8.91 | 8.91 | 1.7K |
| 14:06 | 8.90 | 8.92 | 8.90 | 8.92 | 0.6K |
| 14:08 | 8.90 | 8.90 | 8.90 | 8.90 | 0.3K |
| 14:09 | 8.90 | 8.90 | 8.90 | 8.90 | 2.5K |
| 14:11 | 8.90 | 8.90 | 8.90 | 8.90 | 4.0K |
| 14:12 | 8.92 | 8.94 | 8.92 | 8.94 | 1.4K |
| 14:13 | 8.93 | 8.93 | 8.93 | 8.93 | 1.6K |
| 14:14 | 8.92 | 8.94 | 8.92 | 8.94 | 0.9K |
| 14:16 | 8.92 | 8.92 | 8.92 | 8.92 | 0.7K |
| 14:17 | 8.93 | 8.93 | 8.93 | 8.93 | 0.2K |
| 14:19 | 8.92 | 8.92 | 8.92 | 8.92 | 0.9K |
| 14:21 | 8.94 | 8.94 | 8.94 | 8.94 | 0.5K |
| 14:22 | 8.93 | 8.93 | 8.93 | 8.93 | 1.8K |
| 14:23 | 8.93 | 8.93 | 8.92 | 8.92 | 0.9K |
| 14:24 | 8.94 | 8.94 | 8.93 | 8.93 | 2.7K |
| 14:28 | 8.92 | 8.92 | 8.92 | 8.92 | 1.7K |
| 14:29 | 8.94 | 8.94 | 8.94 | 8.94 | 0.5K |
| 14:30 | 8.93 | 8.93 | 8.92 | 8.92 | 1.9K |
| 14:32 | 8.94 | 8.94 | 8.93 | 8.93 | 1.1K |
| 14:34 | 8.93 | 8.94 | 8.93 | 8.94 | 1.5K |
| 14:35 | 8.93 | 8.94 | 8.93 | 8.94 | 1.1K |
| 14:36 | 8.92 | 8.92 | 8.92 | 8.91 | 0.9K |
| 14:39 | 8.91 | 8.91 | 8.91 | 8.91 | 0.8K |
| 14:41 | 8.93 | 8.93 | 8.93 | 8.93 | 0.5K |
| 14:42 | 8.92 | 8.92 | 8.92 | 8.92 | 1.2K |
| 14:43 | 8.92 | 8.92 | 8.91 | 8.91 | 2.5K |
| 14:44 | 8.91 | 8.91 | 8.91 | 8.91 | 2.4K |
| 14:50 | 8.89 | 8.89 | 8.89 | 8.89 | 1.9K |
| 14:52 | 8.88 | 8.88 | 8.88 | 8.88 | 0.4K |
| 14:53 | 8.89 | 8.89 | 8.89 | 8.89 | 0.5K |
| 14:54 | 8.88 | 8.88 | 8.88 | 8.88 | 5.6K |
| 14:55 | 8.87 | 8.87 | 8.87 | 8.87 | 0.6K |
| 14:56 | 8.89 | 8.89 | 8.87 | 8.89 | 1.0K |
| 14:57 | 8.89 | 8.89 | 8.88 | 8.88 | 4.3K |
| 14:58 | 8.89 | 8.89 | 8.88 | 8.88 | 2.3K |
| 15:00 | 8.89 | 8.89 | 8.89 | 8.89 | 2.5K |
| 15:01 | 8.89 | 8.89 | 8.89 | 8.89 | 0.4K |
| 15:02 | 8.90 | 8.90 | 8.90 | 8.90 | 0.2K |
| 15:03 | 8.89 | 8.89 | 8.89 | 8.89 | 0.9K |
| 15:05 | 8.90 | 8.90 | 8.90 | 8.90 | 0.8K |
| 15:06 | 8.90 | 8.91 | 8.90 | 8.91 | 2.2K |
| 15:07 | 8.91 | 8.91 | 8.91 | 8.90 | 1.4K |
| 15:09 | 8.92 | 8.92 | 8.91 | 8.90 | 2.2K |
| 15:11 | 8.90 | 8.90 | 8.90 | 8.90 | 0.6K |
| 15:12 | 8.90 | 8.90 | 8.90 | 8.90 | 0.4K |
| 15:14 | 8.89 | 8.89 | 8.89 | 8.89 | 2.3K |
| 15:15 | 8.88 | 8.88 | 8.88 | 8.88 | 2.7K |
| 15:16 | 8.88 | 8.88 | 8.88 | 8.88 | 2.8K |
| 15:17 | 8.88 | 8.88 | 8.88 | 8.88 | 1.4K |
| 15:18 | 8.88 | 8.88 | 8.88 | 8.87 | 1.7K |
| 15:19 | 8.86 | 8.86 | 8.86 | 8.86 | 5.2K |
| 15:20 | 8.85 | 8.85 | 8.84 | 8.84 | 8.7K |
| 15:21 | 8.84 | 8.84 | 8.84 | 8.84 | 0.7K |
| 15:22 | 8.85 | 8.85 | 8.85 | 8.85 | 0.7K |
| 15:23 | 8.84 | 8.84 | 8.84 | 8.84 | 0.6K |
| 15:24 | 8.84 | 8.84 | 8.83 | 8.84 | 18.6K |
| 15:25 | 8.85 | 8.85 | 8.84 | 8.84 | 5.4K |
| 15:26 | 8.85 | 8.85 | 8.84 | 8.84 | 2.6K |
| 15:29 | 8.84 | 8.84 | 8.82 | 8.82 | 2.0K |
| 15:30 | 8.83 | 8.83 | 8.83 | 8.82 | 2.2K |
| 15:31 | 8.83 | 8.83 | 8.83 | 8.83 | 2.7K |
| 15:32 | 8.84 | 8.84 | 8.84 | 8.84 | 0.8K |
| 15:33 | 8.83 | 8.83 | 8.82 | 8.82 | 3.0K |
| 15:34 | 8.83 | 8.83 | 8.82 | 8.83 | 5.1K |
| 15:35 | 8.83 | 8.84 | 8.83 | 8.84 | 13.8K |
| 15:36 | 8.84 | 8.84 | 8.82 | 8.82 | 2.6K |
| 15:37 | 8.82 | 8.82 | 8.82 | 8.82 | 1.5K |
| 15:38 | 8.83 | 8.85 | 8.83 | 8.85 | 3.9K |
| 15:39 | 8.85 | 8.85 | 8.85 | 8.85 | 0.3K |
| 15:40 | 8.85 | 8.85 | 8.84 | 8.84 | 15.6K |
| 15:41 | 8.84 | 8.85 | 8.84 | 8.85 | 7.5K |
| 15:42 | 8.85 | 8.85 | 8.85 | 8.85 | 8.4K |
| 15:43 | 8.86 | 8.86 | 8.85 | 8.85 | 0.7K |
| 15:44 | 8.86 | 8.86 | 8.85 | 8.85 | 10.8K |
| 15:45 | 8.85 | 8.85 | 8.84 | 8.84 | 7.4K |
| 15:46 | 8.85 | 8.85 | 8.85 | 8.85 | 4.2K |
| 15:47 | 8.85 | 8.85 | 8.84 | 8.84 | 1.4K |
| 15:48 | 8.85 | 8.85 | 8.85 | 8.85 | 0.7K |
| 15:49 | 8.86 | 8.86 | 8.85 | 8.85 | 5.8K |
| 15:50 | 8.87 | 8.87 | 8.85 | 8.85 | 8.5K |
| 15:51 | 8.85 | 8.86 | 8.85 | 8.85 | 8.3K |
| 15:52 | 8.86 | 8.86 | 8.86 | 8.86 | 1.4K |
| 15:53 | 8.86 | 8.86 | 8.85 | 8.86 | 3.2K |
| 15:54 | 8.86 | 8.88 | 8.85 | 8.87 | 11.0K |
| 15:55 | 8.87 | 8.87 | 8.86 | 8.86 | 16.1K |
| 15:56 | 8.85 | 8.86 | 8.85 | 8.86 | 10.7K |
| 15:57 | 8.88 | 8.89 | 8.88 | 8.89 | 8.4K |
| 15:58 | 8.89 | 8.89 | 8.88 | 8.88 | 19.4K |
| 15:59 | 8.88 | 8.90 | 8.87 | 8.89 | 89.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.97 | 9.10 | 8.87 | 9.02 | 0.9M |
| 2025-09-26 | 8.83 | 8.96 | 8.70 | 8.89 | 1.0M |
| 2025-09-25 | 9.23 | 9.25 | 8.80 | 8.80 | 2.1M |
| 2025-09-24 | 9.21 | 9.49 | 9.20 | 9.38 | 1.5M |
| 2025-09-23 | 9.25 | 9.42 | 9.10 | 9.17 | 1.5M |
| 2025-09-22 | 9.14 | 9.35 | 9.12 | 9.15 | 1.4M |
| 2025-09-19 | 9.57 | 9.59 | 9.15 | 9.23 | 1.6M |
| 2025-09-18 | 9.62 | 9.74 | 9.34 | 9.54 | 1.0M |
| 2025-09-17 | 9.73 | 9.97 | 9.46 | 9.55 | 1.1M |
| 2025-09-16 | 9.53 | 9.74 | 9.47 | 9.63 | 1.1M |
| 2025-09-15 | 9.97 | 10.00 | 9.41 | 9.45 | 1.3M |
| 2025-09-12 | 10.05 | 10.08 | 9.78 | 9.88 | 1.4M |
| 2025-09-11 | 9.40 | 10.12 | 9.34 | 10.00 | 2.6M |
| 2025-09-10 | 9.90 | 9.99 | 9.37 | 9.40 | 1.5M |
| 2025-09-09 | 10.03 | 10.16 | 9.77 | 9.93 | 1.3M |
| 2025-09-08 | 10.10 | 10.20 | 9.74 | 10.03 | 2.1M |
| 2025-09-05 | 10.05 | 10.29 | 10.01 | 10.18 | 2.7M |
| 2025-09-04 | 10.82 | 11.11 | 9.84 | 9.97 | 9.8M |
| 2025-09-03 | 14.32 | 14.58 | 14.18 | 14.38 | 1.1M |
| 2025-09-02 | 14.30 | 14.61 | 13.91 | 14.34 | 1.2M |
| 2025-08-29 | 14.57 | 14.99 | 14.52 | 14.68 | 1.0M |
| 2025-08-28 | 14.51 | 14.82 | 14.28 | 14.67 | 0.9M |
| 2025-08-27 | 13.50 | 14.44 | 13.50 | 14.41 | 0.6M |
| 2025-08-26 | 13.99 | 14.07 | 13.57 | 13.62 | 0.8M |
| 2025-08-25 | 13.82 | 13.96 | 13.51 | 13.88 | 0.5M |
| 2025-08-22 | 13.20 | 14.07 | 13.20 | 13.69 | 0.7M |
| 2025-08-21 | 12.51 | 13.13 | 12.43 | 12.99 | 0.8M |
| 2025-08-20 | 12.55 | 12.87 | 12.54 | 12.71 | 0.7M |
| 2025-08-19 | 12.90 | 13.13 | 12.67 | 12.80 | 0.8M |
| 2025-08-18 | 12.57 | 13.03 | 12.44 | 12.82 | 1.2M |
| 2025-08-15 | 13.29 | 13.32 | 12.55 | 12.59 | 1.1M |
| 2025-08-14 | 14.08 | 14.25 | 13.31 | 13.41 | 0.9M |
| 2025-08-13 | 13.05 | 13.97 | 12.98 | 13.70 | 1.2M |
| 2025-08-12 | 12.77 | 12.90 | 12.47 | 12.89 | 0.5M |
| 2025-08-11 | 13.00 | 13.43 | 12.20 | 12.29 | 0.8M |
| 2025-08-08 | 12.49 | 12.74 | 12.15 | 12.49 | 0.7M |
| 2025-08-07 | 12.07 | 12.20 | 11.81 | 12.18 | 0.8M |
| 2025-08-06 | 11.81 | 11.90 | 11.63 | 11.81 | 0.5M |
| 2025-08-05 | 12.20 | 12.29 | 11.69 | 11.73 | 0.9M |
| 2025-08-04 | 12.17 | 12.25 | 11.95 | 12.18 | 0.7M |
| 2025-08-01 | 12.52 | 12.62 | 11.80 | 11.94 | 1.2M |
| 2025-07-31 | 13.58 | 13.60 | 12.76 | 12.80 | 0.7M |
| 2025-07-30 | 14.10 | 14.25 | 13.51 | 13.55 | 0.4M |
| 2025-07-29 | 14.82 | 14.94 | 13.98 | 14.01 | 0.4M |
| 2025-07-28 | 14.94 | 14.96 | 14.57 | 14.67 | 0.3M |
| 2025-07-25 | 14.68 | 14.98 | 14.53 | 14.95 | 0.3M |
| 2025-07-24 | 14.87 | 15.04 | 14.43 | 14.53 | 0.4M |
| 2025-07-23 | 14.54 | 15.20 | 14.36 | 15.16 | 0.7M |
| 2025-07-22 | 13.52 | 14.55 | 13.52 | 14.44 | 0.8M |
| 2025-07-21 | 13.73 | 13.86 | 13.42 | 13.45 | 0.5M |
| 2025-07-18 | 13.57 | 13.76 | 13.30 | 13.57 | 0.4M |
| 2025-07-17 | 13.48 | 13.76 | 13.40 | 13.52 | 0.7M |
| 2025-07-16 | 13.25 | 13.54 | 13.12 | 13.47 | 0.6M |
| 2025-07-15 | 13.74 | 13.97 | 13.26 | 13.27 | 0.6M |
| 2025-07-14 | 13.79 | 13.92 | 13.50 | 13.66 | 0.6M |
| 2025-07-11 | 14.04 | 14.14 | 13.61 | 13.72 | 1.1M |
| 2025-07-10 | 14.80 | 14.80 | 14.03 | 14.09 | 1.1M |
| 2025-07-09 | 15.19 | 15.31 | 14.70 | 14.90 | 0.8M |
| 2025-07-08 | 14.69 | 15.35 | 14.69 | 15.15 | 0.9M |
| 2025-07-07 | 15.50 | 15.84 | 14.97 | 15.00 | 0.4M |
| 2025-07-03 | 15.50 | 15.89 | 15.18 | 15.50 | 0.7M |
| 2025-07-02 | 15.70 | 15.75 | 15.15 | 15.44 | 0.8M |
| 2025-07-01 | 15.25 | 16.05 | 15.00 | 15.71 | 0.8M |
| 2025-06-30 | 15.16 | 15.44 | 14.88 | 15.32 | 0.8M |
| 2025-06-27 | 14.99 | 15.14 | 14.70 | 15.00 | 0.7M |
| 2025-06-26 | 14.78 | 15.03 | 14.60 | 14.93 | 0.8M |
| 2025-06-25 | 14.79 | 14.95 | 14.59 | 14.70 | 0.5M |
| 2025-06-24 | 14.06 | 14.82 | 13.88 | 14.76 | 1.0M |
| 2025-06-23 | 13.85 | 14.02 | 13.39 | 13.81 | 1.5M |
| 2025-06-20 | 14.44 | 14.53 | 13.92 | 13.92 | 0.9M |
| 2025-06-18 | 15.03 | 15.06 | 14.52 | 14.52 | 0.7M |
| 2025-06-17 | 15.41 | 15.64 | 14.94 | 14.95 | 0.7M |
| 2025-06-16 | 15.96 | 16.06 | 15.63 | 15.63 | 0.6M |
| 2025-06-13 | 15.87 | 16.10 | 15.58 | 15.67 | 0.7M |
| 2025-06-12 | 16.24 | 16.54 | 16.00 | 16.27 | 0.8M |
| 2025-06-11 | 16.99 | 17.09 | 16.53 | 16.53 | 0.6M |
| 2025-06-10 | 16.93 | 17.36 | 16.77 | 16.94 | 1.2M |
| 2025-06-09 | 16.62 | 17.32 | 16.47 | 16.58 | 0.7M |
| 2025-06-06 | 15.80 | 16.66 | 15.80 | 16.48 | 0.8M |
| 2025-06-05 | 16.30 | 16.33 | 15.67 | 15.70 | 0.8M |
| 2025-06-04 | 15.50 | 16.54 | 15.50 | 16.28 | 1.0M |
| 2025-06-03 | 15.05 | 15.66 | 14.64 | 15.44 | 0.8M |
| 2025-06-02 | 15.41 | 15.41 | 14.84 | 15.05 | 1.2M |
| 2025-05-30 | 15.34 | 15.68 | 15.00 | 15.44 | 1.6M |
| 2025-05-29 | 15.00 | 15.43 | 14.88 | 15.42 | 2.2M |
| 2025-05-28 | 15.05 | 15.24 | 14.79 | 14.79 | 0.7M |
| 2025-05-27 | 14.26 | 15.25 | 14.13 | 15.06 | 1.6M |
| 2025-05-23 | 14.40 | 14.61 | 14.00 | 14.15 | 1.1M |
| 2025-05-22 | 14.70 | 14.91 | 14.47 | 14.70 | 0.7M |
| 2025-05-21 | 14.92 | 15.12 | 14.61 | 14.70 | 0.8M |
| 2025-05-20 | 15.47 | 15.47 | 14.84 | 15.05 | 1.1M |
| 2025-05-19 | 14.72 | 15.35 | 14.44 | 15.35 | 1.2M |
| 2025-05-16 | 14.81 | 15.18 | 14.35 | 15.07 | 1.7M |
| 2025-05-15 | 15.32 | 15.38 | 14.32 | 14.78 | 2.5M |
| 2025-05-14 | 18.05 | 18.17 | 14.50 | 15.64 | 6.9M |
| 2025-05-13 | 21.47 | 21.81 | 21.01 | 21.41 | 1.1M |
| 2025-05-12 | 20.83 | 21.61 | 20.29 | 21.50 | 0.8M |
| 2025-05-09 | 20.09 | 20.48 | 19.73 | 19.92 | 0.6M |
| 2025-05-08 | 19.30 | 20.80 | 19.30 | 19.94 | 1.0M |
| 2025-05-07 | 18.82 | 19.37 | 18.78 | 19.12 | 0.4M |
| 2025-05-06 | 18.73 | 19.12 | 18.50 | 18.77 | 0.3M |
| 2025-05-05 | 18.66 | 19.40 | 18.66 | 19.00 | 0.5M |
| 2025-05-02 | 18.58 | 18.93 | 18.49 | 18.93 | 0.5M |
| 2025-05-01 | 18.40 | 18.92 | 18.12 | 18.29 | 0.5M |
| 2025-04-30 | 18.00 | 18.33 | 17.70 | 18.21 | 0.8M |
| 2025-04-29 | 18.49 | 18.63 | 18.24 | 18.44 | 0.5M |
| 2025-04-28 | 18.30 | 18.77 | 18.07 | 18.44 | 0.8M |
| 2025-04-25 | 18.83 | 18.87 | 18.34 | 18.38 | 0.4M |
| 2025-04-24 | 17.80 | 19.10 | 17.76 | 18.89 | 0.4M |
| 2025-04-23 | 17.75 | 18.89 | 17.56 | 17.98 | 0.7M |
| 2025-04-22 | 17.22 | 17.52 | 16.97 | 17.08 | 0.5M |
| 2025-04-21 | 16.80 | 17.16 | 16.60 | 17.01 | 0.4M |
| 2025-04-17 | 17.51 | 17.51 | 16.96 | 17.10 | 0.4M |
| 2025-04-16 | 17.59 | 18.15 | 17.22 | 17.40 | 0.3M |
| 2025-04-15 | 17.64 | 18.19 | 17.64 | 17.89 | 0.3M |
| 2025-04-14 | 18.32 | 18.50 | 17.44 | 17.78 | 0.4M |
| 2025-04-11 | 17.71 | 17.98 | 17.06 | 17.95 | 0.3M |
| 2025-04-10 | 19.05 | 19.23 | 17.44 | 17.65 | 0.4M |
| 2025-04-09 | 17.00 | 19.73 | 16.84 | 19.68 | 0.6M |
| 2025-04-08 | 18.37 | 18.54 | 16.92 | 16.96 | 0.7M |
| 2025-04-07 | 16.93 | 19.25 | 16.90 | 17.85 | 0.7M |
| 2025-04-04 | 17.20 | 17.78 | 16.70 | 17.45 | 0.7M |
| 2025-04-03 | 19.15 | 19.15 | 17.91 | 18.00 | 0.7M |
| 2025-04-02 | 18.84 | 19.62 | 18.84 | 19.53 | 0.5M |
| 2025-04-01 | 19.52 | 19.79 | 18.93 | 19.17 | 0.4M |
| 2025-03-31 | 19.53 | 19.75 | 19.28 | 19.51 | 0.7M |
| 2025-03-28 | 20.55 | 20.83 | 19.77 | 19.92 | 0.5M |
| 2025-03-27 | 20.50 | 21.20 | 20.38 | 20.68 | 0.3M |
| 2025-03-26 | 21.33 | 21.43 | 20.54 | 20.56 | 0.3M |
| 2025-03-25 | 20.80 | 21.69 | 20.80 | 21.14 | 0.4M |
| 2025-03-24 | 22.20 | 22.38 | 20.76 | 20.76 | 0.5M |
| 2025-03-21 | 21.14 | 21.98 | 21.00 | 21.58 | 0.5M |
| 2025-03-20 | 21.69 | 21.97 | 21.00 | 21.36 | 0.6M |
| 2025-03-19 | 22.35 | 22.94 | 21.83 | 22.02 | 0.7M |
| 2025-03-18 | 22.08 | 22.50 | 22.07 | 22.32 | 0.4M |
| 2025-03-17 | 20.90 | 22.49 | 20.90 | 22.19 | 0.6M |
| 2025-03-14 | 20.85 | 21.10 | 20.50 | 20.93 | 0.6M |
| 2025-03-13 | 21.32 | 21.34 | 20.54 | 20.70 | 0.7M |
| 2025-03-12 | 21.62 | 22.00 | 20.70 | 21.33 | 1.0M |
| 2025-03-11 | 21.80 | 22.27 | 21.09 | 21.49 | 0.3M |
| 2025-03-10 | 22.59 | 23.08 | 21.70 | 21.78 | 0.4M |
| 2025-03-07 | 22.60 | 23.31 | 22.30 | 23.11 | 0.3M |
| 2025-03-06 | 23.10 | 23.71 | 22.56 | 22.77 | 0.3M |
| 2025-03-05 | 23.32 | 23.91 | 23.00 | 23.43 | 0.3M |
| 2025-03-04 | 23.35 | 24.00 | 23.03 | 23.20 | 0.5M |
| 2025-03-03 | 24.26 | 24.40 | 23.61 | 23.69 | 0.5M |
| 2025-02-28 | 23.83 | 24.13 | 23.28 | 23.92 | 0.8M |
| 2025-02-27 | 24.76 | 24.97 | 23.67 | 23.94 | 0.7M |
| 2025-02-26 | 25.28 | 25.67 | 24.53 | 24.55 | 1.0M |
| 2025-02-25 | 25.70 | 26.29 | 25.13 | 25.26 | 0.5M |
| 2025-02-24 | 26.44 | 26.94 | 24.90 | 26.04 | 0.6M |
| 2025-02-21 | 28.72 | 29.03 | 25.60 | 26.02 | 1.0M |
| 2025-02-20 | 32.50 | 33.29 | 27.52 | 28.30 | 1.3M |
| 2025-02-19 | 32.27 | 32.72 | 30.30 | 30.51 | 1.1M |
| 2025-02-18 | 34.50 | 34.50 | 32.52 | 32.76 | 0.4M |
| 2025-02-14 | 34.32 | 34.73 | 33.95 | 34.22 | 0.2M |
| 2025-02-13 | 33.94 | 34.82 | 33.63 | 34.49 | 0.2M |
| 2025-02-12 | 33.48 | 34.06 | 33.28 | 33.77 | 0.3M |
| 2025-02-11 | 33.15 | 33.87 | 33.02 | 33.80 | 0.3M |
| 2025-02-10 | 33.75 | 34.52 | 33.14 | 33.28 | 0.3M |
| 2025-02-07 | 33.74 | 34.94 | 33.46 | 33.49 | 0.5M |
| 2025-02-06 | 32.42 | 33.72 | 32.42 | 33.72 | 0.3M |
| 2025-02-05 | 32.22 | 32.78 | 32.18 | 32.58 | 0.1M |
| 2025-02-04 | 32.09 | 32.77 | 32.09 | 32.50 | 0.2M |
| 2025-02-03 | 31.61 | 32.30 | 31.00 | 32.09 | 0.2M |
| 2025-01-31 | 32.59 | 32.93 | 31.82 | 32.42 | 0.2M |
| 2025-01-30 | 33.00 | 33.74 | 32.41 | 32.48 | 0.2M |
| 2025-01-29 | 32.43 | 32.97 | 32.02 | 32.90 | 0.3M |
| 2025-01-28 | 32.82 | 33.46 | 32.37 | 32.52 | 0.2M |
| 2025-01-27 | 31.75 | 32.67 | 31.50 | 32.55 | 0.4M |
| 2025-01-24 | 32.00 | 32.76 | 31.51 | 32.20 | 0.2M |
| 2025-01-23 | 31.23 | 32.09 | 30.93 | 31.88 | 0.2M |
| 2025-01-22 | 31.28 | 31.60 | 30.80 | 31.56 | 0.3M |
| 2025-01-21 | 31.55 | 31.99 | 30.63 | 31.39 | 0.5M |
| 2025-01-17 | 31.92 | 31.98 | 31.38 | 31.55 | 0.2M |
| 2025-01-16 | 31.46 | 32.04 | 31.00 | 31.50 | 0.2M |
| 2025-01-15 | 31.73 | 31.85 | 31.11 | 31.51 | 0.2M |
| 2025-01-14 | 31.20 | 31.70 | 30.79 | 31.10 | 0.3M |
| 2025-01-13 | 31.00 | 31.22 | 30.42 | 31.07 | 0.3M |
| 2025-01-10 | 31.64 | 31.92 | 30.89 | 31.20 | 0.5M |
| 2025-01-08 | 31.11 | 31.61 | 30.66 | 31.24 | 0.3M |
| 2025-01-07 | 32.48 | 33.49 | 31.45 | 31.74 | 0.7M |
| 2025-01-06 | 31.50 | 32.82 | 31.01 | 32.16 | 0.5M |
| 2025-01-03 | 30.63 | 31.65 | 30.63 | 31.26 | 0.3M |
| 2025-01-02 | 31.03 | 31.15 | 30.21 | 30.49 | 0.4M |