10.96
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.00 | 11.09 | 10.95 | 11.09 | 1,049.3K |
| 09:35 | 11.09 | 11.15 | 11.07 | 11.13 | 394.5K |
| 09:40 | 11.13 | 11.15 | 11.08 | 11.10 | 503.9K |
| 09:45 | 11.11 | 11.15 | 11.07 | 11.13 | 571.7K |
| 09:50 | 11.13 | 11.13 | 11.09 | 11.10 | 253.1K |
| 09:55 | 11.08 | 11.11 | 11.07 | 11.09 | 342.1K |
| 10:00 | 11.10 | 11.13 | 11.09 | 11.10 | 269.4K |
| 10:05 | 11.10 | 11.11 | 11.07 | 11.07 | 237.1K |
| 10:10 | 11.08 | 11.09 | 11.06 | 11.08 | 312.3K |
| 10:15 | 11.08 | 11.13 | 11.08 | 11.12 | 424.1K |
| 10:20 | 11.11 | 11.13 | 11.09 | 11.11 | 226.0K |
| 10:25 | 11.10 | 11.15 | 11.10 | 11.14 | 518.9K |
| 10:30 | 11.14 | 11.20 | 11.14 | 11.19 | 532.5K |
| 10:35 | 11.20 | 11.20 | 11.16 | 11.18 | 224.6K |
| 10:40 | 11.16 | 11.17 | 11.12 | 11.14 | 249.3K |
| 10:45 | 11.14 | 11.17 | 11.14 | 11.16 | 175.2K |
| 10:50 | 11.16 | 11.18 | 11.16 | 11.18 | 140.7K |
| 10:55 | 11.17 | 11.18 | 11.17 | 11.18 | 128.4K |
| 11:00 | 11.17 | 11.18 | 11.16 | 11.16 | 162.8K |
| 11:05 | 11.16 | 11.17 | 11.13 | 11.15 | 243.2K |
| 11:10 | 11.16 | 11.16 | 11.14 | 11.15 | 129.9K |
| 11:15 | 11.15 | 11.17 | 11.15 | 11.17 | 144.1K |
| 11:20 | 11.18 | 11.19 | 11.17 | 11.18 | 297.3K |
| 11:25 | 11.18 | 11.18 | 11.16 | 11.17 | 175.5K |
| 13:00 | 11.17 | 11.19 | 11.15 | 11.15 | 315.4K |
| 13:05 | 11.15 | 11.16 | 11.14 | 11.14 | 175.5K |
| 13:10 | 11.15 | 11.18 | 11.12 | 11.13 | 197.1K |
| 13:15 | 11.13 | 11.15 | 11.13 | 11.14 | 118.4K |
| 13:20 | 11.14 | 11.15 | 11.13 | 11.13 | 145.5K |
| 13:25 | 11.13 | 11.15 | 11.13 | 11.15 | 152.8K |
| 13:30 | 11.15 | 11.16 | 11.14 | 11.15 | 195.0K |
| 13:35 | 11.15 | 11.16 | 11.14 | 11.15 | 174.4K |
| 13:40 | 11.16 | 11.18 | 11.15 | 11.17 | 208.1K |
| 13:45 | 11.18 | 11.20 | 11.18 | 11.20 | 414.7K |
| 13:50 | 11.19 | 11.22 | 11.19 | 11.21 | 503.2K |
| 13:55 | 11.21 | 11.22 | 11.19 | 11.19 | 199.3K |
| 14:00 | 11.21 | 11.22 | 11.20 | 11.20 | 199.6K |
| 14:05 | 11.20 | 11.21 | 11.19 | 11.20 | 143.1K |
| 14:10 | 11.19 | 11.25 | 11.19 | 11.24 | 522.4K |
| 14:15 | 11.24 | 11.35 | 11.24 | 11.32 | 1,054.5K |
| 14:20 | 11.31 | 11.32 | 11.28 | 11.29 | 560.1K |
| 14:25 | 11.30 | 11.30 | 11.27 | 11.27 | 296.4K |
| 14:30 | 11.27 | 11.30 | 11.27 | 11.30 | 275.9K |
| 14:35 | 11.30 | 11.31 | 11.29 | 11.30 | 354.3K |
| 14:40 | 11.30 | 11.31 | 11.29 | 11.30 | 277.9K |
| 14:45 | 11.30 | 11.33 | 11.30 | 11.33 | 507.0K |
| 14:50 | 11.32 | 11.32 | 11.31 | 11.32 | 544.9K |
| 14:55 | 11.32 | 11.32 | 11.30 | 11.31 | 434.8K |
| 15:40 | 11.33 | 11.33 | 11.33 | 11.33 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.97 | 11.02 | 10.72 | 10.96 | 16.3M |
| 2025-09-26 | 11.05 | 11.24 | 10.95 | 11.00 | 14.7M |
| 2025-09-25 | 11.30 | 11.30 | 11.08 | 11.08 | 14.7M |
| 2025-09-24 | 11.01 | 11.35 | 10.93 | 11.33 | 16.2M |
| 2025-09-23 | 11.46 | 11.49 | 10.80 | 11.16 | 27.9M |
| 2025-09-22 | 11.59 | 11.61 | 11.27 | 11.45 | 19.5M |
| 2025-09-19 | 11.32 | 11.97 | 11.32 | 11.48 | 38.4M |
| 2025-09-18 | 11.44 | 11.74 | 11.16 | 11.28 | 33.6M |
| 2025-09-17 | 11.35 | 11.47 | 11.27 | 11.44 | 15.8M |
| 2025-09-16 | 11.22 | 11.45 | 11.16 | 11.40 | 19.7M |
| 2025-09-15 | 11.32 | 11.38 | 11.22 | 11.25 | 12.8M |
| 2025-09-12 | 11.33 | 11.50 | 11.30 | 11.34 | 19.9M |
| 2025-09-11 | 11.21 | 11.37 | 11.10 | 11.37 | 17.6M |
| 2025-09-10 | 11.05 | 11.26 | 11.05 | 11.21 | 13.8M |
| 2025-09-09 | 11.37 | 11.38 | 11.00 | 11.05 | 19.3M |
| 2025-09-08 | 11.23 | 11.43 | 11.17 | 11.40 | 22.3M |
| 2025-09-05 | 11.09 | 11.24 | 10.95 | 11.22 | 21.0M |
| 2025-09-04 | 11.40 | 11.53 | 10.85 | 11.09 | 32.3M |
| 2025-09-03 | 12.29 | 12.30 | 11.41 | 11.47 | 38.3M |
| 2025-09-02 | 12.73 | 12.73 | 12.07 | 12.29 | 35.7M |
| 2025-09-01 | 12.90 | 12.92 | 12.48 | 12.72 | 31.6M |
| 2025-08-29 | 12.81 | 12.96 | 12.73 | 12.89 | 29.5M |
| 2025-08-28 | 12.66 | 13.08 | 12.46 | 12.95 | 42.2M |
| 2025-08-27 | 13.10 | 13.28 | 12.60 | 12.60 | 48.1M |
| 2025-08-26 | 13.35 | 13.37 | 13.06 | 13.15 | 43.2M |
| 2025-08-25 | 13.23 | 13.45 | 13.03 | 13.34 | 59.6M |
| 2025-08-22 | 13.00 | 13.30 | 12.81 | 13.22 | 60.6M |
| 2025-08-21 | 13.31 | 13.49 | 12.90 | 13.00 | 82.5M |
| 2025-08-20 | 14.40 | 14.88 | 13.60 | 13.62 | 107.7M |
| 2025-08-19 | 16.00 | 16.10 | 14.50 | 14.92 | 156.8M |
| 2025-08-18 | 14.30 | 15.84 | 14.00 | 15.84 | 136.3M |
| 2025-08-15 | 13.77 | 15.10 | 13.20 | 14.40 | 180.7M |
| 2025-08-14 | 13.35 | 13.75 | 13.10 | 13.75 | 118.2M |
| 2025-08-13 | 11.72 | 12.50 | 11.65 | 12.50 | 66.9M |
| 2025-08-12 | 10.33 | 11.36 | 10.28 | 11.36 | 49.9M |
| 2025-08-11 | 10.31 | 10.51 | 10.29 | 10.33 | 29.9M |
| 2025-08-08 | 10.31 | 10.59 | 10.27 | 10.38 | 36.1M |
| 2025-08-07 | 10.49 | 10.49 | 10.24 | 10.38 | 31.7M |
| 2025-08-06 | 10.30 | 10.56 | 10.30 | 10.49 | 43.4M |
| 2025-08-05 | 10.42 | 10.54 | 10.30 | 10.37 | 48.4M |
| 2025-08-04 | 9.88 | 10.44 | 9.86 | 10.41 | 62.6M |
| 2025-08-01 | 9.85 | 10.38 | 9.55 | 10.04 | 52.1M |
| 2025-07-31 | 9.86 | 10.07 | 9.85 | 9.90 | 21.1M |
| 2025-07-30 | 10.23 | 10.23 | 9.85 | 9.97 | 31.6M |
| 2025-07-29 | 10.01 | 10.15 | 9.96 | 10.15 | 30.0M |
| 2025-07-28 | 9.75 | 10.17 | 9.73 | 10.11 | 50.4M |
| 2025-07-25 | 9.77 | 9.80 | 9.65 | 9.71 | 13.9M |
| 2025-07-24 | 9.60 | 9.81 | 9.58 | 9.78 | 19.6M |
| 2025-07-23 | 9.91 | 9.92 | 9.57 | 9.58 | 27.8M |
| 2025-07-22 | 9.80 | 10.00 | 9.77 | 9.90 | 41.1M |
| 2025-07-21 | 9.73 | 9.82 | 9.65 | 9.82 | 20.2M |
| 2025-07-18 | 9.69 | 9.80 | 9.59 | 9.74 | 21.0M |
| 2025-07-17 | 9.47 | 9.75 | 9.43 | 9.69 | 24.9M |
| 2025-07-16 | 9.43 | 9.54 | 9.37 | 9.49 | 15.4M |
| 2025-07-15 | 9.62 | 9.63 | 9.32 | 9.43 | 35.9M |
| 2025-07-14 | 9.85 | 9.96 | 9.78 | 9.84 | 21.5M |
| 2025-07-11 | 9.86 | 9.94 | 9.78 | 9.88 | 23.1M |
| 2025-07-10 | 9.78 | 9.90 | 9.67 | 9.88 | 24.7M |
| 2025-07-09 | 10.04 | 10.16 | 9.83 | 9.87 | 39.2M |
| 2025-07-08 | 10.11 | 10.11 | 9.93 | 10.00 | 25.6M |
| 2025-07-07 | 10.00 | 10.11 | 9.84 | 10.05 | 26.8M |
| 2025-07-04 | 10.24 | 10.24 | 9.99 | 10.01 | 30.1M |
| 2025-07-03 | 10.20 | 10.52 | 10.12 | 10.22 | 36.5M |
| 2025-07-02 | 10.56 | 10.57 | 10.16 | 10.25 | 62.7M |
| 2025-07-01 | 10.60 | 11.17 | 10.51 | 10.65 | 83.4M |
| 2025-06-30 | 10.47 | 10.94 | 10.45 | 10.73 | 93.1M |
| 2025-06-27 | 10.40 | 11.18 | 10.35 | 10.41 | 123.2M |
| 2025-06-26 | 10.31 | 11.18 | 10.05 | 10.70 | 128.0M |
| 2025-06-25 | 9.61 | 10.65 | 9.61 | 10.16 | 115.7M |
| 2025-06-24 | 9.53 | 9.95 | 9.41 | 9.68 | 104.0M |
| 2025-06-23 | 8.64 | 9.38 | 8.53 | 9.38 | 45.8M |
| 2025-06-20 | 8.86 | 8.90 | 8.52 | 8.53 | 38.9M |
| 2025-06-19 | 9.32 | 9.49 | 8.85 | 8.98 | 49.4M |
| 2025-06-18 | 9.35 | 9.76 | 9.31 | 9.41 | 69.9M |
| 2025-06-17 | 9.00 | 9.90 | 8.75 | 9.52 | 89.6M |
| 2025-06-16 | 9.13 | 9.15 | 8.94 | 9.00 | 42.7M |
| 2025-06-13 | 8.90 | 9.22 | 8.67 | 9.12 | 67.1M |
| 2025-06-12 | 8.84 | 8.94 | 8.76 | 8.81 | 25.5M |
| 2025-06-11 | 8.85 | 8.91 | 8.74 | 8.89 | 28.4M |
| 2025-06-10 | 8.95 | 8.97 | 8.73 | 8.81 | 41.2M |
| 2025-06-09 | 9.11 | 9.15 | 8.92 | 9.01 | 38.0M |
| 2025-06-06 | 9.05 | 9.12 | 8.91 | 9.00 | 41.0M |
| 2025-06-05 | 8.92 | 9.07 | 8.83 | 9.03 | 45.7M |
| 2025-06-04 | 9.17 | 9.37 | 9.00 | 9.04 | 62.6M |
| 2025-06-03 | 9.30 | 9.74 | 9.18 | 9.20 | 83.8M |
| 2025-05-30 | 9.38 | 9.40 | 8.86 | 8.89 | 74.7M |
| 2025-05-29 | 9.61 | 10.39 | 9.19 | 9.68 | 115.0M |
| 2025-05-28 | 10.40 | 10.59 | 9.71 | 9.91 | 144.5M |
| 2025-05-27 | 9.76 | 10.79 | 9.25 | 10.79 | 122.7M |
| 2025-05-26 | 9.60 | 10.51 | 9.59 | 9.81 | 136.2M |
| 2025-05-23 | 9.04 | 9.57 | 8.74 | 9.57 | 107.5M |
| 2025-05-22 | 7.91 | 8.70 | 7.83 | 8.70 | 21.9M |
| 2025-05-21 | 8.05 | 8.05 | 7.89 | 7.91 | 9.4M |
| 2025-05-20 | 8.18 | 8.24 | 7.99 | 8.04 | 13.8M |
| 2025-05-19 | 7.88 | 8.18 | 7.81 | 8.12 | 18.6M |
| 2025-05-16 | 7.83 | 7.97 | 7.78 | 7.81 | 8.1M |
| 2025-05-15 | 7.99 | 8.03 | 7.83 | 7.86 | 10.0M |
| 2025-05-14 | 8.05 | 8.15 | 7.95 | 7.99 | 13.2M |
| 2025-05-13 | 8.30 | 8.30 | 8.06 | 8.09 | 23.2M |
| 2025-05-12 | 8.05 | 8.49 | 7.95 | 8.32 | 35.0M |
| 2025-05-09 | 8.07 | 8.16 | 7.92 | 8.07 | 26.1M |
| 2025-05-08 | 7.72 | 8.05 | 7.65 | 8.05 | 25.4M |
| 2025-05-07 | 7.55 | 7.80 | 7.53 | 7.73 | 19.3M |
| 2025-05-06 | 7.28 | 7.48 | 7.26 | 7.47 | 8.4M |
| 2025-04-30 | 7.16 | 7.32 | 7.13 | 7.26 | 7.7M |
| 2025-04-29 | 7.07 | 7.22 | 7.03 | 7.15 | 8.2M |
| 2025-04-28 | 7.22 | 7.27 | 7.06 | 7.08 | 7.5M |
| 2025-04-25 | 7.25 | 7.33 | 7.23 | 7.25 | 5.2M |
| 2025-04-24 | 7.36 | 7.36 | 7.20 | 7.26 | 7.1M |
| 2025-04-23 | 7.39 | 7.45 | 7.35 | 7.36 | 6.4M |
| 2025-04-22 | 7.38 | 7.43 | 7.35 | 7.38 | 5.4M |
| 2025-04-21 | 7.26 | 7.39 | 7.26 | 7.38 | 6.0M |
| 2025-04-18 | 7.29 | 7.35 | 7.21 | 7.26 | 5.4M |
| 2025-04-17 | 7.27 | 7.48 | 7.27 | 7.32 | 7.1M |
| 2025-04-16 | 7.47 | 7.54 | 7.26 | 7.35 | 7.6M |
| 2025-04-15 | 7.51 | 7.58 | 7.39 | 7.47 | 6.2M |
| 2025-04-14 | 7.50 | 7.60 | 7.45 | 7.50 | 8.5M |
| 2025-04-11 | 7.39 | 7.55 | 7.34 | 7.41 | 11.6M |
| 2025-04-10 | 7.42 | 7.56 | 7.32 | 7.46 | 13.6M |
| 2025-04-09 | 6.85 | 7.42 | 6.58 | 7.35 | 20.5M |
| 2025-04-08 | 6.88 | 7.11 | 6.72 | 7.00 | 14.7M |
| 2025-04-07 | 7.27 | 7.60 | 7.12 | 7.12 | 11.6M |
| 2025-04-03 | 7.85 | 8.00 | 7.81 | 7.91 | 6.9M |
| 2025-04-02 | 8.07 | 8.07 | 7.86 | 7.88 | 9.8M |
| 2025-04-01 | 7.92 | 8.12 | 7.92 | 8.08 | 8.7M |
| 2025-03-31 | 7.97 | 7.97 | 7.79 | 7.90 | 8.0M |
| 2025-03-28 | 8.16 | 8.21 | 7.97 | 8.01 | 9.1M |
| 2025-03-27 | 8.35 | 8.35 | 8.08 | 8.17 | 9.5M |
| 2025-03-26 | 8.29 | 8.40 | 8.22 | 8.34 | 8.0M |
| 2025-03-25 | 8.30 | 8.42 | 8.21 | 8.28 | 9.9M |
| 2025-03-24 | 8.56 | 8.60 | 8.07 | 8.25 | 19.9M |
| 2025-03-21 | 8.63 | 8.80 | 8.53 | 8.63 | 18.0M |
| 2025-03-20 | 8.56 | 8.75 | 8.50 | 8.66 | 15.4M |
| 2025-03-19 | 8.61 | 8.73 | 8.51 | 8.56 | 10.7M |
| 2025-03-18 | 8.66 | 8.71 | 8.59 | 8.62 | 11.1M |
| 2025-03-17 | 8.83 | 8.85 | 8.65 | 8.66 | 14.8M |
| 2025-03-14 | 8.91 | 8.93 | 8.61 | 8.82 | 18.3M |
| 2025-03-13 | 8.89 | 8.95 | 8.60 | 8.79 | 21.8M |
| 2025-03-12 | 8.81 | 8.93 | 8.73 | 8.75 | 20.2M |
| 2025-03-11 | 8.59 | 8.80 | 8.48 | 8.80 | 19.2M |
| 2025-03-10 | 8.60 | 8.74 | 8.59 | 8.67 | 14.9M |
| 2025-03-07 | 8.54 | 8.80 | 8.50 | 8.60 | 20.7M |
| 2025-03-06 | 8.54 | 8.62 | 8.45 | 8.58 | 17.4M |
| 2025-03-05 | 8.35 | 8.60 | 8.31 | 8.58 | 19.8M |
| 2025-03-04 | 8.12 | 8.39 | 8.08 | 8.38 | 13.6M |
| 2025-03-03 | 8.21 | 8.30 | 8.10 | 8.14 | 9.6M |
| 2025-02-28 | 8.41 | 8.41 | 8.13 | 8.15 | 11.4M |
| 2025-02-27 | 8.52 | 8.57 | 8.29 | 8.41 | 13.9M |
| 2025-02-26 | 8.48 | 8.73 | 8.46 | 8.54 | 18.0M |
| 2025-02-25 | 8.33 | 8.63 | 8.23 | 8.46 | 16.3M |
| 2025-02-24 | 8.36 | 8.53 | 8.27 | 8.41 | 14.9M |
| 2025-02-21 | 8.48 | 8.50 | 8.33 | 8.36 | 15.6M |
| 2025-02-20 | 8.15 | 8.53 | 8.15 | 8.50 | 25.5M |
| 2025-02-19 | 7.94 | 8.14 | 7.93 | 8.14 | 9.2M |
| 2025-02-18 | 8.25 | 8.29 | 7.90 | 7.94 | 13.6M |
| 2025-02-17 | 8.16 | 8.30 | 8.16 | 8.29 | 13.2M |
| 2025-02-14 | 8.13 | 8.21 | 8.07 | 8.15 | 11.9M |
| 2025-02-13 | 8.25 | 8.34 | 8.13 | 8.17 | 14.1M |
| 2025-02-12 | 8.21 | 8.40 | 8.19 | 8.30 | 15.3M |
| 2025-02-11 | 8.31 | 8.32 | 8.17 | 8.20 | 11.1M |
| 2025-02-10 | 8.18 | 8.36 | 8.15 | 8.35 | 17.5M |
| 2025-02-07 | 7.99 | 8.22 | 7.96 | 8.16 | 18.4M |
| 2025-02-06 | 7.82 | 8.02 | 7.75 | 8.02 | 12.6M |
| 2025-02-05 | 7.78 | 7.84 | 7.72 | 7.82 | 8.8M |
| 2025-01-27 | 7.89 | 7.95 | 7.66 | 7.69 | 11.1M |
| 2025-01-24 | 7.78 | 7.95 | 7.61 | 7.86 | 18.7M |
| 2025-01-23 | 8.21 | 8.39 | 8.00 | 8.00 | 16.0M |
| 2025-01-22 | 8.35 | 8.35 | 8.11 | 8.16 | 14.5M |
| 2025-01-21 | 8.58 | 8.61 | 8.28 | 8.42 | 16.4M |
| 2025-01-20 | 8.62 | 8.74 | 8.48 | 8.55 | 26.8M |
| 2025-01-17 | 8.35 | 9.19 | 8.07 | 8.83 | 48.0M |
| 2025-01-16 | 8.52 | 8.60 | 8.23 | 8.35 | 21.5M |
| 2025-01-15 | 8.55 | 8.80 | 8.46 | 8.51 | 24.1M |
| 2025-01-14 | 8.36 | 8.86 | 8.22 | 8.68 | 35.3M |
| 2025-01-13 | 8.68 | 8.69 | 8.18 | 8.29 | 39.5M |
| 2025-01-10 | 8.15 | 8.68 | 8.09 | 8.68 | 17.4M |
| 2025-01-09 | 7.77 | 7.96 | 7.71 | 7.89 | 12.9M |
| 2025-01-08 | 7.73 | 7.84 | 7.33 | 7.77 | 19.1M |
| 2025-01-07 | 7.59 | 7.82 | 7.45 | 7.81 | 16.0M |
| 2025-01-06 | 8.07 | 8.08 | 7.44 | 7.58 | 25.4M |
| 2025-01-03 | 8.80 | 8.84 | 8.16 | 8.22 | 23.7M |
| 2025-01-02 | 8.90 | 9.25 | 8.70 | 8.92 | 30.9M |