10.24
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.74 | 9.94 | 9.71 | 9.85 | 3,640.7K |
| 09:35 | 9.85 | 9.91 | 9.80 | 9.86 | 2,074.1K |
| 09:40 | 9.85 | 9.86 | 9.80 | 9.85 | 2,246.3K |
| 09:45 | 9.85 | 9.90 | 9.82 | 9.84 | 1,728.9K |
| 09:50 | 9.84 | 9.84 | 9.74 | 9.75 | 1,883.6K |
| 09:55 | 9.74 | 9.76 | 9.69 | 9.69 | 2,039.2K |
| 10:00 | 9.67 | 9.80 | 9.67 | 9.80 | 1,711.7K |
| 10:05 | 9.79 | 9.93 | 9.79 | 9.88 | 2,201.9K |
| 10:10 | 9.88 | 10.07 | 9.88 | 9.99 | 7,938.0K |
| 10:15 | 9.98 | 9.98 | 9.89 | 9.92 | 1,448.2K |
| 10:20 | 9.93 | 9.94 | 9.87 | 9.87 | 1,141.6K |
| 10:25 | 9.87 | 9.91 | 9.83 | 9.90 | 1,308.3K |
| 10:30 | 9.90 | 9.90 | 9.79 | 9.86 | 1,286.2K |
| 10:35 | 9.86 | 9.90 | 9.84 | 9.84 | 938.5K |
| 10:40 | 9.85 | 9.91 | 9.82 | 9.90 | 722.0K |
| 10:45 | 9.91 | 9.96 | 9.89 | 9.94 | 946.2K |
| 10:50 | 9.93 | 9.93 | 9.84 | 9.87 | 686.3K |
| 10:55 | 9.86 | 9.88 | 9.83 | 9.87 | 569.6K |
| 11:00 | 9.87 | 9.87 | 9.81 | 9.81 | 807.6K |
| 11:05 | 9.81 | 9.85 | 9.81 | 9.82 | 436.9K |
| 11:10 | 9.81 | 9.84 | 9.79 | 9.80 | 646.1K |
| 11:15 | 9.80 | 9.87 | 9.79 | 9.85 | 352.9K |
| 11:20 | 9.85 | 9.85 | 9.79 | 9.80 | 405.6K |
| 11:25 | 9.80 | 9.81 | 9.76 | 9.78 | 599.8K |
| 11:30 | 9.78 | 9.78 | 9.78 | 9.78 | 0.2K |
| 13:00 | 9.78 | 9.78 | 9.73 | 9.73 | 457.5K |
| 13:05 | 9.73 | 9.76 | 9.71 | 9.74 | 592.1K |
| 13:10 | 9.75 | 9.79 | 9.73 | 9.78 | 521.5K |
| 13:15 | 9.78 | 9.78 | 9.73 | 9.75 | 566.6K |
| 13:20 | 9.74 | 9.84 | 9.73 | 9.82 | 509.2K |
| 13:25 | 9.82 | 9.89 | 9.82 | 9.84 | 690.1K |
| 13:30 | 9.84 | 9.86 | 9.79 | 9.79 | 362.4K |
| 13:35 | 9.79 | 9.79 | 9.77 | 9.77 | 308.1K |
| 13:40 | 9.77 | 9.77 | 9.74 | 9.75 | 384.0K |
| 13:45 | 9.75 | 9.76 | 9.73 | 9.74 | 651.8K |
| 13:50 | 9.73 | 9.82 | 9.73 | 9.82 | 552.2K |
| 13:55 | 9.81 | 9.81 | 9.78 | 9.80 | 294.6K |
| 14:00 | 9.79 | 9.80 | 9.75 | 9.76 | 419.3K |
| 14:05 | 9.75 | 9.76 | 9.74 | 9.74 | 355.3K |
| 14:10 | 9.73 | 9.75 | 9.72 | 9.73 | 566.3K |
| 14:15 | 9.74 | 9.79 | 9.74 | 9.78 | 418.6K |
| 14:20 | 9.78 | 9.79 | 9.76 | 9.78 | 436.0K |
| 14:25 | 9.79 | 9.87 | 9.79 | 9.86 | 670.1K |
| 14:30 | 9.86 | 9.91 | 9.86 | 9.91 | 1,600.8K |
| 14:35 | 9.91 | 9.95 | 9.90 | 9.91 | 1,078.8K |
| 14:40 | 9.91 | 10.01 | 9.90 | 10.01 | 2,163.5K |
| 14:45 | 10.00 | 10.01 | 9.97 | 10.00 | 1,466.7K |
| 14:50 | 10.00 | 10.02 | 9.99 | 10.02 | 1,952.9K |
| 14:55 | 10.02 | 10.02 | 10.01 | 10.02 | 1,324.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.91 | 10.33 | 9.78 | 10.24 | 45.1M |
| 2025-09-26 | 9.84 | 10.14 | 9.80 | 9.96 | 37.5M |
| 2025-09-25 | 9.96 | 10.35 | 9.89 | 9.98 | 40.6M |
| 2025-09-24 | 9.90 | 10.00 | 9.70 | 9.96 | 44.6M |
| 2025-09-23 | 9.74 | 10.09 | 9.67 | 10.02 | 56.1M |
| 2025-09-22 | 9.84 | 9.98 | 9.71 | 9.79 | 39.3M |
| 2025-09-19 | 10.34 | 10.35 | 9.66 | 9.73 | 74.0M |
| 2025-09-18 | 10.35 | 11.10 | 10.28 | 10.54 | 98.3M |
| 2025-09-17 | 10.50 | 10.88 | 10.30 | 10.35 | 96.7M |
| 2025-09-16 | 10.33 | 10.88 | 9.93 | 10.61 | 139.3M |
| 2025-09-15 | 9.65 | 10.33 | 9.58 | 10.33 | 64.5M |
| 2025-09-12 | 9.21 | 9.82 | 9.13 | 9.39 | 57.2M |
| 2025-09-11 | 8.97 | 9.28 | 8.86 | 9.20 | 27.4M |
| 2025-09-10 | 9.10 | 9.18 | 8.99 | 9.02 | 16.9M |
| 2025-09-09 | 9.30 | 9.31 | 9.12 | 9.15 | 22.1M |
| 2025-09-08 | 8.91 | 9.18 | 8.91 | 9.18 | 29.6M |
| 2025-09-05 | 8.68 | 8.94 | 8.64 | 8.94 | 20.1M |
| 2025-09-04 | 8.81 | 8.93 | 8.54 | 8.68 | 22.2M |
| 2025-09-03 | 9.10 | 9.48 | 8.80 | 8.82 | 27.5M |
| 2025-09-02 | 9.00 | 9.24 | 8.72 | 9.12 | 35.7M |
| 2025-09-01 | 8.88 | 9.02 | 8.85 | 8.96 | 16.8M |
| 2025-08-29 | 8.95 | 9.06 | 8.81 | 8.92 | 18.5M |
| 2025-08-28 | 9.00 | 9.07 | 8.64 | 8.94 | 31.5M |
| 2025-08-27 | 9.24 | 9.38 | 9.00 | 9.01 | 33.6M |
| 2025-08-26 | 9.31 | 9.33 | 9.21 | 9.25 | 21.4M |
| 2025-08-25 | 9.31 | 9.43 | 9.22 | 9.35 | 29.8M |
| 2025-08-22 | 9.33 | 9.40 | 9.26 | 9.30 | 23.3M |
| 2025-08-21 | 9.60 | 9.60 | 9.31 | 9.36 | 30.9M |
| 2025-08-20 | 9.63 | 9.82 | 9.51 | 9.59 | 42.0M |
| 2025-08-19 | 9.30 | 10.15 | 9.19 | 9.70 | 78.6M |
| 2025-08-18 | 9.31 | 9.50 | 9.29 | 9.33 | 49.3M |
| 2025-08-15 | 9.14 | 9.39 | 9.10 | 9.26 | 43.3M |
| 2025-08-14 | 9.10 | 9.50 | 8.82 | 9.24 | 68.8M |
| 2025-08-13 | 8.99 | 9.14 | 8.90 | 9.07 | 29.6M |
| 2025-08-12 | 9.10 | 9.15 | 8.94 | 9.00 | 20.0M |
| 2025-08-11 | 8.88 | 9.15 | 8.88 | 9.06 | 29.9M |
| 2025-08-08 | 8.85 | 9.13 | 8.76 | 8.93 | 28.0M |
| 2025-08-07 | 9.01 | 9.01 | 8.81 | 8.87 | 22.3M |
| 2025-08-06 | 8.80 | 9.10 | 8.78 | 9.04 | 38.6M |
| 2025-08-05 | 8.81 | 8.94 | 8.74 | 8.83 | 17.1M |
| 2025-08-04 | 8.51 | 8.81 | 8.49 | 8.81 | 16.9M |
| 2025-08-01 | 8.57 | 8.65 | 8.54 | 8.61 | 10.8M |
| 2025-07-31 | 8.63 | 8.74 | 8.54 | 8.55 | 14.9M |
| 2025-07-30 | 8.84 | 8.84 | 8.65 | 8.68 | 18.3M |
| 2025-07-29 | 8.91 | 8.91 | 8.74 | 8.87 | 16.7M |
| 2025-07-28 | 8.94 | 8.97 | 8.86 | 8.91 | 14.0M |
| 2025-07-25 | 8.95 | 8.96 | 8.82 | 8.90 | 18.7M |
| 2025-07-24 | 8.92 | 9.00 | 8.86 | 8.97 | 18.6M |
| 2025-07-23 | 9.15 | 9.28 | 8.94 | 8.94 | 30.2M |
| 2025-07-22 | 9.30 | 9.33 | 9.11 | 9.16 | 28.3M |
| 2025-07-21 | 9.15 | 9.38 | 9.13 | 9.34 | 38.8M |
| 2025-07-18 | 9.20 | 9.24 | 9.06 | 9.10 | 22.2M |
| 2025-07-17 | 9.16 | 9.29 | 9.06 | 9.21 | 31.1M |
| 2025-07-16 | 9.02 | 9.34 | 8.98 | 9.20 | 43.7M |
| 2025-07-15 | 9.21 | 9.28 | 8.91 | 9.08 | 65.5M |
| 2025-07-14 | 8.91 | 9.76 | 8.90 | 9.53 | 99.5M |
| 2025-07-11 | 8.78 | 8.94 | 8.70 | 8.87 | 17.5M |
| 2025-07-10 | 8.94 | 8.96 | 8.71 | 8.78 | 23.0M |
| 2025-07-09 | 9.10 | 9.36 | 8.88 | 8.90 | 37.0M |
| 2025-07-08 | 8.86 | 9.04 | 8.79 | 9.01 | 17.7M |
| 2025-07-07 | 8.86 | 8.88 | 8.74 | 8.86 | 15.6M |
| 2025-07-04 | 9.08 | 9.09 | 8.92 | 8.93 | 14.6M |
| 2025-07-03 | 9.08 | 9.12 | 8.98 | 9.06 | 13.7M |
| 2025-07-02 | 9.19 | 9.20 | 9.01 | 9.07 | 17.3M |
| 2025-07-01 | 9.21 | 9.33 | 9.13 | 9.19 | 28.1M |
| 2025-06-30 | 8.97 | 9.17 | 8.94 | 9.17 | 24.1M |
| 2025-06-27 | 9.10 | 9.16 | 8.95 | 8.99 | 22.5M |
| 2025-06-26 | 9.03 | 9.26 | 9.03 | 9.06 | 32.3M |
| 2025-06-25 | 9.01 | 9.23 | 8.95 | 9.08 | 37.8M |
| 2025-06-24 | 8.59 | 9.29 | 8.57 | 9.02 | 55.7M |
| 2025-06-23 | 8.31 | 8.56 | 8.27 | 8.55 | 17.9M |
| 2025-06-20 | 8.74 | 8.74 | 8.42 | 8.45 | 28.6M |
| 2025-06-19 | 8.74 | 9.09 | 8.71 | 8.82 | 43.3M |
| 2025-06-18 | 8.68 | 8.75 | 8.60 | 8.74 | 17.1M |
| 2025-06-17 | 8.68 | 8.78 | 8.63 | 8.74 | 14.5M |
| 2025-06-16 | 8.60 | 8.79 | 8.50 | 8.72 | 15.1M |
| 2025-06-13 | 9.00 | 9.00 | 8.66 | 8.70 | 29.3M |
| 2025-06-12 | 9.19 | 9.20 | 9.02 | 9.03 | 34.4M |
| 2025-06-11 | 9.04 | 9.44 | 9.00 | 9.31 | 52.4M |
| 2025-06-10 | 9.07 | 9.30 | 8.88 | 9.08 | 41.0M |
| 2025-06-09 | 9.10 | 9.25 | 9.07 | 9.12 | 22.3M |
| 2025-06-06 | 9.20 | 9.27 | 9.06 | 9.11 | 20.8M |
| 2025-06-05 | 9.12 | 9.45 | 8.95 | 9.27 | 41.3M |
| 2025-06-04 | 9.02 | 9.25 | 8.96 | 9.09 | 23.1M |
| 2025-06-03 | 8.83 | 9.04 | 8.83 | 9.01 | 20.5M |
| 2025-05-30 | 9.32 | 9.32 | 8.93 | 8.97 | 34.9M |
| 2025-05-29 | 9.32 | 9.68 | 9.31 | 9.39 | 32.4M |
| 2025-05-28 | 9.41 | 9.66 | 9.32 | 9.39 | 29.0M |
| 2025-05-27 | 9.41 | 9.59 | 9.20 | 9.46 | 33.2M |
| 2025-05-26 | 9.32 | 9.44 | 9.22 | 9.40 | 27.5M |
| 2025-05-23 | 9.48 | 9.69 | 9.35 | 9.37 | 36.4M |
| 2025-05-22 | 9.87 | 10.15 | 9.52 | 9.55 | 45.5M |
| 2025-05-21 | 9.86 | 9.95 | 9.57 | 9.66 | 34.5M |
| 2025-05-20 | 10.06 | 10.08 | 9.80 | 9.91 | 33.0M |
| 2025-05-19 | 10.31 | 10.33 | 9.74 | 10.04 | 43.7M |
| 2025-05-16 | 9.90 | 10.56 | 9.86 | 10.26 | 57.9M |
| 2025-05-15 | 10.21 | 10.29 | 9.96 | 10.00 | 53.6M |
| 2025-05-14 | 10.26 | 11.03 | 10.12 | 10.55 | 82.0M |
| 2025-05-13 | 10.58 | 10.70 | 10.40 | 10.45 | 47.2M |
| 2025-05-12 | 10.50 | 10.60 | 10.30 | 10.46 | 50.2M |
| 2025-05-09 | 10.49 | 10.62 | 10.15 | 10.32 | 68.7M |
| 2025-05-08 | 10.72 | 11.29 | 10.58 | 10.71 | 84.9M |
| 2025-05-07 | 10.88 | 11.25 | 10.67 | 10.99 | 103.3M |
| 2025-05-06 | 10.82 | 10.86 | 10.40 | 10.74 | 100.0M |
| 2025-04-30 | 10.46 | 11.30 | 10.01 | 10.51 | 143.9M |
| 2025-04-29 | 9.11 | 10.34 | 9.11 | 10.34 | 75.6M |
| 2025-04-28 | 9.68 | 10.16 | 9.33 | 9.40 | 92.1M |
| 2025-04-25 | 9.70 | 10.59 | 9.50 | 9.91 | 153.9M |
| 2025-04-24 | 9.70 | 9.70 | 9.70 | 9.70 | 9.1M |
| 2025-04-23 | 8.10 | 8.82 | 8.08 | 8.82 | 35.2M |
| 2025-04-22 | 8.19 | 8.26 | 7.97 | 8.02 | 44.7M |
| 2025-04-21 | 7.98 | 8.43 | 7.82 | 8.18 | 71.5M |
| 2025-04-18 | 7.59 | 7.78 | 7.49 | 7.73 | 30.1M |
| 2025-04-17 | 7.70 | 7.91 | 7.62 | 7.62 | 33.3M |
| 2025-04-16 | 7.78 | 7.93 | 7.50 | 7.64 | 40.9M |
| 2025-04-15 | 8.07 | 8.28 | 7.90 | 8.03 | 40.4M |
| 2025-04-14 | 7.96 | 8.30 | 7.88 | 8.07 | 43.9M |
| 2025-04-11 | 7.52 | 7.95 | 7.45 | 7.80 | 46.3M |
| 2025-04-10 | 7.49 | 7.81 | 7.40 | 7.59 | 50.2M |
| 2025-04-09 | 6.80 | 7.35 | 6.40 | 7.27 | 63.9M |
| 2025-04-08 | 7.30 | 7.54 | 6.99 | 7.00 | 65.1M |
| 2025-04-07 | 7.79 | 8.09 | 7.77 | 7.77 | 18.5M |
| 2025-04-03 | 8.81 | 9.00 | 8.59 | 8.63 | 47.5M |
| 2025-04-02 | 8.83 | 9.25 | 8.76 | 9.04 | 58.4M |
| 2025-04-01 | 9.05 | 9.17 | 8.79 | 8.83 | 45.2M |
| 2025-03-31 | 8.96 | 9.14 | 8.50 | 9.01 | 63.5M |
| 2025-03-28 | 9.17 | 9.29 | 8.93 | 9.00 | 48.2M |
| 2025-03-27 | 9.42 | 9.66 | 9.10 | 9.11 | 76.9M |
| 2025-03-26 | 9.36 | 9.97 | 9.28 | 9.66 | 89.6M |
| 2025-03-25 | 9.90 | 10.30 | 9.32 | 9.36 | 105.7M |
| 2025-03-24 | 10.71 | 10.83 | 10.22 | 10.22 | 71.2M |
| 2025-03-21 | 12.00 | 12.29 | 11.21 | 11.35 | 145.2M |
| 2025-03-20 | 11.69 | 12.99 | 11.40 | 12.46 | 187.0M |
| 2025-03-19 | 12.29 | 12.84 | 11.37 | 11.90 | 217.6M |
| 2025-03-18 | 10.71 | 11.78 | 10.44 | 11.78 | 150.0M |
| 2025-03-17 | 11.02 | 11.30 | 10.38 | 10.71 | 152.2M |
| 2025-03-14 | 10.15 | 11.33 | 9.56 | 10.83 | 192.4M |
| 2025-03-13 | 10.43 | 10.93 | 10.19 | 10.62 | 205.4M |
| 2025-03-12 | 10.66 | 10.66 | 9.80 | 9.94 | 206.6M |
| 2025-03-11 | 8.96 | 9.69 | 8.96 | 9.69 | 53.1M |
| 2025-03-10 | 8.81 | 8.81 | 8.81 | 8.81 | 7.7M |
| 2025-03-07 | 7.48 | 8.01 | 7.47 | 8.01 | 84.9M |
| 2025-03-06 | 7.44 | 7.63 | 7.18 | 7.28 | 116.9M |
| 2025-03-05 | 6.61 | 7.30 | 6.58 | 7.30 | 49.1M |
| 2025-03-04 | 6.48 | 6.75 | 6.40 | 6.64 | 23.0M |
| 2025-03-03 | 6.75 | 6.77 | 6.50 | 6.56 | 26.8M |
| 2025-02-28 | 7.05 | 7.09 | 6.61 | 6.65 | 41.6M |
| 2025-02-27 | 7.03 | 7.24 | 6.94 | 7.13 | 50.3M |
| 2025-02-26 | 6.88 | 7.20 | 6.83 | 7.03 | 45.8M |
| 2025-02-25 | 6.72 | 7.05 | 6.70 | 6.81 | 35.4M |
| 2025-02-24 | 6.64 | 7.06 | 6.50 | 6.89 | 68.5M |
| 2025-02-21 | 6.55 | 6.78 | 6.48 | 6.60 | 50.4M |
| 2025-02-20 | 6.29 | 6.69 | 6.28 | 6.58 | 62.8M |
| 2025-02-19 | 5.99 | 6.32 | 5.99 | 6.28 | 36.5M |
| 2025-02-18 | 6.07 | 6.24 | 5.98 | 6.02 | 21.3M |
| 2025-02-17 | 5.93 | 6.08 | 5.91 | 6.06 | 15.6M |
| 2025-02-14 | 6.01 | 6.02 | 5.90 | 5.94 | 15.6M |
| 2025-02-13 | 6.15 | 6.19 | 6.00 | 6.02 | 23.8M |
| 2025-02-12 | 6.21 | 6.24 | 6.15 | 6.17 | 22.2M |
| 2025-02-11 | 6.17 | 6.27 | 6.11 | 6.17 | 25.2M |
| 2025-02-10 | 6.26 | 6.28 | 6.13 | 6.19 | 32.4M |
| 2025-02-07 | 6.08 | 6.51 | 6.03 | 6.29 | 57.3M |
| 2025-02-06 | 5.84 | 6.10 | 5.81 | 6.08 | 27.3M |
| 2025-02-05 | 5.77 | 5.89 | 5.70 | 5.84 | 16.7M |
| 2025-01-27 | 5.91 | 5.97 | 5.66 | 5.66 | 27.0M |
| 2025-01-24 | 5.92 | 6.05 | 5.83 | 6.01 | 27.7M |
| 2025-01-23 | 6.14 | 6.19 | 5.95 | 5.96 | 46.3M |
| 2025-01-22 | 6.30 | 6.50 | 6.02 | 6.05 | 81.8M |
| 2025-01-21 | 5.71 | 6.24 | 5.60 | 6.24 | 39.6M |
| 2025-01-20 | 5.66 | 5.73 | 5.63 | 5.67 | 8.3M |
| 2025-01-17 | 5.64 | 5.68 | 5.57 | 5.63 | 8.2M |
| 2025-01-16 | 5.67 | 5.77 | 5.57 | 5.65 | 14.1M |
| 2025-01-15 | 5.61 | 5.69 | 5.54 | 5.66 | 15.5M |
| 2025-01-14 | 5.31 | 5.61 | 5.30 | 5.61 | 18.1M |
| 2025-01-13 | 5.12 | 5.38 | 5.03 | 5.29 | 12.7M |
| 2025-01-10 | 5.28 | 5.46 | 5.23 | 5.24 | 14.6M |
| 2025-01-09 | 5.18 | 5.32 | 5.15 | 5.29 | 10.4M |
| 2025-01-08 | 5.17 | 5.22 | 4.97 | 5.18 | 12.2M |
| 2025-01-07 | 5.06 | 5.20 | 5.05 | 5.19 | 10.8M |
| 2025-01-06 | 5.06 | 5.10 | 4.83 | 5.01 | 11.3M |
| 2025-01-03 | 5.30 | 5.32 | 5.03 | 5.06 | 14.8M |
| 2025-01-02 | 5.36 | 5.45 | 5.22 | 5.27 | 13.4M |