10.51
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.68 | 10.68 | 10.45 | 10.53 | 695.8K |
| 09:35 | 10.53 | 10.63 | 10.51 | 10.63 | 307.3K |
| 09:40 | 10.62 | 10.65 | 10.58 | 10.62 | 238.7K |
| 09:45 | 10.61 | 10.67 | 10.55 | 10.55 | 244.0K |
| 09:50 | 10.55 | 10.55 | 10.47 | 10.47 | 151.9K |
| 09:55 | 10.46 | 10.53 | 10.46 | 10.52 | 165.9K |
| 10:00 | 10.50 | 10.52 | 10.46 | 10.51 | 221.3K |
| 10:05 | 10.51 | 10.69 | 10.50 | 10.66 | 173.2K |
| 10:10 | 10.65 | 10.71 | 10.63 | 10.71 | 129.9K |
| 10:15 | 10.72 | 10.77 | 10.71 | 10.71 | 156.6K |
| 10:20 | 10.71 | 10.73 | 10.69 | 10.71 | 193.6K |
| 10:25 | 10.72 | 10.74 | 10.71 | 10.72 | 83.8K |
| 10:30 | 10.72 | 10.72 | 10.65 | 10.66 | 59.8K |
| 10:35 | 10.66 | 10.69 | 10.63 | 10.69 | 52.3K |
| 10:40 | 10.69 | 10.73 | 10.66 | 10.67 | 64.1K |
| 10:45 | 10.67 | 10.71 | 10.67 | 10.70 | 23.0K |
| 10:50 | 10.69 | 10.71 | 10.68 | 10.70 | 44.3K |
| 10:55 | 10.70 | 10.73 | 10.70 | 10.72 | 24.6K |
| 11:00 | 10.71 | 10.73 | 10.70 | 10.72 | 22.1K |
| 11:05 | 10.71 | 10.73 | 10.70 | 10.73 | 47.0K |
| 11:10 | 10.73 | 10.74 | 10.70 | 10.70 | 42.4K |
| 11:15 | 10.73 | 10.74 | 10.69 | 10.69 | 78.2K |
| 11:20 | 10.69 | 10.72 | 10.69 | 10.71 | 81.5K |
| 11:25 | 10.70 | 10.71 | 10.69 | 10.69 | 20.9K |
| 13:00 | 10.69 | 10.69 | 10.65 | 10.65 | 133.2K |
| 13:05 | 10.65 | 10.67 | 10.64 | 10.67 | 42.5K |
| 13:10 | 10.69 | 10.70 | 10.66 | 10.67 | 74.0K |
| 13:15 | 10.66 | 10.66 | 10.64 | 10.65 | 35.3K |
| 13:20 | 10.65 | 10.66 | 10.64 | 10.64 | 17.8K |
| 13:25 | 10.63 | 10.64 | 10.62 | 10.64 | 76.0K |
| 13:30 | 10.63 | 10.63 | 10.61 | 10.61 | 26.7K |
| 13:35 | 10.61 | 10.61 | 10.59 | 10.60 | 77.4K |
| 13:40 | 10.59 | 10.61 | 10.56 | 10.59 | 134.4K |
| 13:45 | 10.59 | 10.61 | 10.56 | 10.60 | 54.7K |
| 13:50 | 10.60 | 10.60 | 10.57 | 10.58 | 48.0K |
| 13:55 | 10.59 | 10.59 | 10.56 | 10.57 | 38.7K |
| 14:00 | 10.56 | 10.60 | 10.55 | 10.60 | 21.5K |
| 14:05 | 10.60 | 10.61 | 10.58 | 10.60 | 50.7K |
| 14:10 | 10.60 | 10.62 | 10.59 | 10.59 | 32.3K |
| 14:15 | 10.60 | 10.61 | 10.58 | 10.61 | 194.4K |
| 14:20 | 10.60 | 10.61 | 10.58 | 10.58 | 18.2K |
| 14:25 | 10.58 | 10.59 | 10.55 | 10.56 | 90.0K |
| 14:30 | 10.56 | 10.59 | 10.53 | 10.53 | 38.6K |
| 14:35 | 10.52 | 10.53 | 10.48 | 10.48 | 294.6K |
| 14:40 | 10.49 | 10.55 | 10.49 | 10.54 | 164.9K |
| 14:45 | 10.54 | 10.56 | 10.53 | 10.55 | 106.1K |
| 14:50 | 10.54 | 10.54 | 10.48 | 10.54 | 259.8K |
| 14:55 | 10.54 | 10.55 | 10.50 | 10.55 | 148.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.52 | 10.86 | 10.47 | 10.51 | 5.5M |
| 2025-09-26 | 10.69 | 10.78 | 10.45 | 10.54 | 5.6M |
| 2025-09-25 | 10.94 | 11.03 | 10.65 | 10.75 | 4.8M |
| 2025-09-24 | 10.95 | 11.14 | 10.78 | 10.98 | 5.9M |
| 2025-09-23 | 10.76 | 11.06 | 10.27 | 11.06 | 10.5M |
| 2025-09-22 | 10.20 | 10.76 | 10.10 | 10.76 | 8.7M |
| 2025-09-19 | 10.51 | 10.57 | 10.00 | 10.18 | 8.9M |
| 2025-09-18 | 10.85 | 10.93 | 10.43 | 10.54 | 8.1M |
| 2025-09-17 | 11.10 | 11.14 | 10.80 | 10.86 | 5.9M |
| 2025-09-16 | 11.15 | 11.20 | 10.83 | 11.09 | 7.7M |
| 2025-09-15 | 11.49 | 11.49 | 10.80 | 10.93 | 12.7M |
| 2025-09-12 | 12.00 | 12.00 | 11.17 | 11.44 | 13.3M |
| 2025-09-11 | 11.63 | 12.07 | 11.10 | 11.86 | 11.4M |
| 2025-09-10 | 11.52 | 11.77 | 11.31 | 11.63 | 9.0M |
| 2025-09-09 | 11.24 | 11.69 | 11.18 | 11.56 | 13.4M |
| 2025-09-08 | 10.70 | 11.33 | 10.56 | 11.29 | 15.1M |
| 2025-09-05 | 10.13 | 10.80 | 10.00 | 10.80 | 12.3M |
| 2025-09-04 | 10.32 | 10.39 | 9.98 | 10.12 | 10.9M |
| 2025-09-03 | 10.42 | 10.61 | 10.00 | 10.22 | 11.7M |
| 2025-09-02 | 10.27 | 10.58 | 10.05 | 10.39 | 14.9M |
| 2025-09-01 | 9.98 | 10.33 | 9.80 | 10.27 | 13.7M |
| 2025-08-29 | 9.83 | 10.18 | 9.53 | 10.00 | 17.4M |
| 2025-08-28 | 9.51 | 9.71 | 9.21 | 9.62 | 16.4M |
| 2025-08-27 | 9.70 | 10.48 | 9.43 | 9.52 | 19.4M |
| 2025-08-26 | 9.62 | 10.18 | 9.54 | 9.56 | 15.0M |
| 2025-08-25 | 9.33 | 9.67 | 9.23 | 9.62 | 14.3M |
| 2025-08-22 | 9.61 | 9.84 | 9.45 | 9.56 | 16.9M |
| 2025-08-21 | 8.99 | 10.12 | 8.90 | 9.64 | 32.8M |
| 2025-08-20 | 10.07 | 10.13 | 8.78 | 9.11 | 39.4M |
| 2025-08-19 | 9.44 | 10.82 | 9.32 | 10.07 | 31.6M |
| 2025-08-18 | 8.99 | 9.46 | 8.93 | 9.42 | 12.9M |
| 2025-08-15 | 8.86 | 9.26 | 8.80 | 8.91 | 14.3M |
| 2025-08-14 | 9.04 | 9.04 | 8.74 | 8.79 | 7.8M |
| 2025-08-13 | 9.04 | 9.20 | 8.91 | 8.98 | 7.7M |
| 2025-08-12 | 9.15 | 9.19 | 8.86 | 8.98 | 6.3M |
| 2025-08-11 | 9.05 | 9.18 | 8.88 | 9.08 | 8.5M |
| 2025-08-08 | 8.70 | 9.10 | 8.65 | 9.04 | 8.0M |
| 2025-08-07 | 8.78 | 8.87 | 8.67 | 8.75 | 5.9M |
| 2025-08-06 | 8.90 | 8.92 | 8.67 | 8.72 | 9.3M |
| 2025-08-05 | 8.74 | 8.93 | 8.65 | 8.91 | 8.0M |
| 2025-08-04 | 8.48 | 8.66 | 8.28 | 8.65 | 6.4M |
| 2025-08-01 | 8.30 | 8.53 | 8.24 | 8.53 | 5.6M |
| 2025-07-31 | 8.33 | 8.53 | 8.28 | 8.33 | 5.4M |
| 2025-07-30 | 8.32 | 8.46 | 8.20 | 8.37 | 5.6M |
| 2025-07-29 | 8.29 | 8.55 | 8.26 | 8.36 | 8.0M |
| 2025-07-28 | 8.22 | 8.37 | 8.22 | 8.33 | 5.1M |
| 2025-07-25 | 8.13 | 8.28 | 8.06 | 8.23 | 5.3M |
| 2025-07-24 | 8.15 | 8.20 | 8.06 | 8.10 | 4.5M |
| 2025-07-23 | 8.20 | 8.20 | 8.05 | 8.11 | 5.3M |
| 2025-07-22 | 8.28 | 8.30 | 8.04 | 8.12 | 6.6M |
| 2025-07-21 | 8.08 | 8.22 | 8.00 | 8.17 | 6.9M |
| 2025-07-18 | 8.03 | 8.06 | 7.90 | 8.01 | 7.6M |
| 2025-07-17 | 8.23 | 8.26 | 7.96 | 8.02 | 12.5M |
| 2025-07-16 | 7.85 | 8.66 | 7.85 | 8.22 | 17.7M |
| 2025-07-15 | 8.06 | 8.11 | 7.81 | 7.89 | 8.7M |
| 2025-07-14 | 7.84 | 8.27 | 7.82 | 8.11 | 10.6M |
| 2025-07-11 | 7.90 | 7.98 | 7.70 | 7.85 | 5.8M |
| 2025-07-10 | 7.83 | 8.11 | 7.71 | 7.90 | 8.3M |
| 2025-07-09 | 7.88 | 7.88 | 7.74 | 7.82 | 3.8M |
| 2025-07-08 | 7.81 | 7.88 | 7.70 | 7.81 | 3.4M |
| 2025-07-07 | 7.66 | 7.81 | 7.55 | 7.81 | 3.2M |
| 2025-07-04 | 7.82 | 7.83 | 7.61 | 7.66 | 4.0M |
| 2025-07-03 | 7.65 | 7.89 | 7.60 | 7.82 | 4.7M |
| 2025-07-02 | 7.72 | 7.74 | 7.57 | 7.65 | 4.1M |
| 2025-07-01 | 7.65 | 7.73 | 7.55 | 7.65 | 4.7M |
| 2025-06-30 | 7.45 | 7.78 | 7.31 | 7.63 | 7.4M |
| 2025-06-27 | 7.35 | 7.68 | 7.29 | 7.45 | 8.5M |
| 2025-06-26 | 7.26 | 7.36 | 7.20 | 7.35 | 4.5M |
| 2025-06-25 | 7.30 | 7.34 | 7.20 | 7.25 | 3.6M |
| 2025-06-24 | 7.04 | 7.26 | 6.99 | 7.24 | 4.9M |
| 2025-06-23 | 6.83 | 7.00 | 6.79 | 7.00 | 3.2M |
| 2025-06-20 | 6.85 | 6.96 | 6.75 | 6.83 | 3.2M |
| 2025-06-19 | 7.00 | 7.06 | 6.81 | 6.83 | 3.5M |
| 2025-06-18 | 7.06 | 7.10 | 6.95 | 7.03 | 3.1M |
| 2025-06-17 | 7.12 | 7.18 | 7.00 | 7.06 | 2.8M |
| 2025-06-16 | 6.99 | 7.18 | 6.98 | 7.10 | 3.7M |
| 2025-06-13 | 7.18 | 7.24 | 6.99 | 7.04 | 4.3M |
| 2025-06-12 | 7.13 | 7.30 | 7.08 | 7.19 | 4.4M |
| 2025-06-11 | 7.08 | 7.19 | 7.00 | 7.13 | 3.2M |
| 2025-06-10 | 7.21 | 7.23 | 6.96 | 7.10 | 4.8M |
| 2025-06-09 | 7.13 | 7.21 | 7.08 | 7.20 | 3.8M |
| 2025-06-06 | 7.01 | 7.14 | 6.94 | 7.12 | 4.2M |
| 2025-06-05 | 7.00 | 7.06 | 6.92 | 7.00 | 3.3M |
| 2025-06-04 | 6.98 | 7.04 | 6.96 | 6.99 | 3.5M |
| 2025-06-03 | 6.88 | 7.02 | 6.82 | 6.96 | 4.0M |
| 2025-05-30 | 7.07 | 7.13 | 6.86 | 6.91 | 5.0M |
| 2025-05-29 | 6.90 | 7.11 | 6.87 | 7.08 | 5.8M |
| 2025-05-28 | 6.96 | 7.14 | 6.88 | 6.94 | 4.9M |
| 2025-05-27 | 6.88 | 7.04 | 6.77 | 6.95 | 6.2M |
| 2025-05-26 | 6.74 | 7.00 | 6.74 | 6.88 | 5.6M |
| 2025-05-23 | 6.96 | 7.05 | 6.80 | 6.80 | 8.6M |
| 2025-05-22 | 7.01 | 7.37 | 6.96 | 6.99 | 11.5M |
| 2025-05-21 | 7.07 | 7.46 | 7.00 | 7.04 | 11.6M |
| 2025-05-20 | 6.91 | 7.08 | 6.87 | 7.06 | 5.0M |
| 2025-05-19 | 6.83 | 7.02 | 6.78 | 6.94 | 4.8M |
| 2025-05-16 | 7.02 | 7.10 | 6.82 | 6.86 | 6.4M |
| 2025-05-15 | 6.78 | 6.88 | 6.67 | 6.76 | 4.8M |
| 2025-05-14 | 6.83 | 7.17 | 6.75 | 6.78 | 8.5M |
| 2025-05-13 | 7.02 | 7.05 | 6.83 | 6.88 | 3.4M |
| 2025-05-12 | 6.94 | 7.04 | 6.84 | 6.92 | 4.1M |
| 2025-05-09 | 7.01 | 7.05 | 6.88 | 6.91 | 3.7M |
| 2025-05-08 | 6.88 | 7.03 | 6.88 | 7.01 | 4.6M |
| 2025-05-07 | 6.93 | 7.09 | 6.79 | 6.92 | 5.4M |
| 2025-05-06 | 6.63 | 6.90 | 6.63 | 6.86 | 4.9M |
| 2025-04-30 | 6.51 | 6.66 | 6.46 | 6.57 | 4.9M |
| 2025-04-29 | 6.22 | 6.52 | 6.22 | 6.45 | 4.5M |
| 2025-04-28 | 6.35 | 6.43 | 6.11 | 6.29 | 5.1M |
| 2025-04-25 | 6.55 | 6.55 | 6.36 | 6.39 | 5.2M |
| 2025-04-24 | 6.50 | 6.59 | 6.41 | 6.47 | 6.6M |
| 2025-04-23 | 6.42 | 6.57 | 6.31 | 6.57 | 7.4M |
| 2025-04-22 | 6.48 | 6.50 | 6.32 | 6.36 | 4.8M |
| 2025-04-21 | 6.28 | 6.43 | 6.20 | 6.34 | 7.1M |
| 2025-04-18 | 6.30 | 6.39 | 6.15 | 6.33 | 9.3M |
| 2025-04-17 | 6.10 | 6.68 | 6.00 | 6.31 | 11.7M |
| 2025-04-16 | 6.30 | 6.30 | 5.97 | 6.08 | 5.5M |
| 2025-04-15 | 6.36 | 6.37 | 6.19 | 6.27 | 3.4M |
| 2025-04-14 | 6.18 | 6.38 | 6.15 | 6.28 | 5.6M |
| 2025-04-11 | 6.16 | 6.23 | 6.01 | 6.07 | 5.4M |
| 2025-04-10 | 6.02 | 6.24 | 5.94 | 6.14 | 9.7M |
| 2025-04-09 | 5.53 | 5.92 | 5.00 | 5.86 | 11.4M |
| 2025-04-08 | 5.42 | 5.70 | 5.30 | 5.55 | 11.3M |
| 2025-04-07 | 6.20 | 6.20 | 5.23 | 5.24 | 13.8M |
| 2025-04-03 | 6.71 | 6.75 | 6.41 | 6.54 | 10.5M |
| 2025-04-02 | 6.73 | 6.89 | 6.51 | 6.72 | 14.1M |
| 2025-04-01 | 6.98 | 7.48 | 6.72 | 6.80 | 20.7M |
| 2025-03-31 | 6.44 | 6.99 | 6.41 | 6.57 | 13.9M |
| 2025-03-28 | 6.73 | 6.74 | 6.45 | 6.48 | 5.5M |
| 2025-03-27 | 6.85 | 6.85 | 6.50 | 6.67 | 6.2M |
| 2025-03-26 | 6.55 | 6.89 | 6.52 | 6.82 | 7.8M |
| 2025-03-25 | 6.61 | 6.67 | 6.40 | 6.55 | 7.2M |
| 2025-03-24 | 7.28 | 7.30 | 6.49 | 6.63 | 9.8M |
| 2025-03-21 | 7.37 | 7.38 | 7.09 | 7.21 | 4.6M |
| 2025-03-20 | 7.37 | 7.40 | 7.26 | 7.36 | 4.6M |
| 2025-03-19 | 7.37 | 7.39 | 7.29 | 7.34 | 2.9M |
| 2025-03-18 | 7.31 | 7.38 | 7.26 | 7.35 | 4.0M |
| 2025-03-17 | 7.31 | 7.44 | 7.20 | 7.34 | 5.1M |
| 2025-03-14 | 7.13 | 7.26 | 7.02 | 7.24 | 5.7M |
| 2025-03-13 | 7.16 | 7.24 | 6.96 | 7.11 | 4.1M |
| 2025-03-12 | 7.24 | 7.31 | 7.14 | 7.16 | 4.3M |
| 2025-03-11 | 7.07 | 7.25 | 7.06 | 7.21 | 5.5M |
| 2025-03-10 | 7.45 | 7.55 | 7.19 | 7.21 | 11.4M |
| 2025-03-07 | 7.15 | 7.27 | 7.05 | 7.09 | 3.9M |
| 2025-03-06 | 7.01 | 7.22 | 6.99 | 7.18 | 6.4M |
| 2025-03-05 | 6.91 | 7.02 | 6.85 | 7.00 | 5.9M |
| 2025-03-04 | 6.74 | 6.98 | 6.67 | 6.94 | 4.2M |
| 2025-03-03 | 6.80 | 6.89 | 6.68 | 6.76 | 4.7M |
| 2025-02-28 | 6.91 | 6.93 | 6.58 | 6.63 | 4.5M |
| 2025-02-27 | 6.96 | 6.99 | 6.75 | 6.92 | 4.7M |
| 2025-02-26 | 6.90 | 7.01 | 6.82 | 6.97 | 3.8M |
| 2025-02-25 | 6.85 | 6.95 | 6.77 | 6.86 | 3.0M |
| 2025-02-24 | 6.81 | 6.97 | 6.71 | 6.89 | 5.1M |
| 2025-02-21 | 7.01 | 7.07 | 6.80 | 6.84 | 5.5M |
| 2025-02-20 | 6.92 | 7.00 | 6.80 | 7.00 | 3.4M |
| 2025-02-19 | 6.70 | 6.93 | 6.63 | 6.88 | 4.0M |
| 2025-02-18 | 6.90 | 7.06 | 6.67 | 6.73 | 4.4M |
| 2025-02-17 | 6.82 | 6.93 | 6.72 | 6.91 | 5.2M |
| 2025-02-14 | 6.75 | 6.79 | 6.65 | 6.69 | 2.6M |
| 2025-02-13 | 6.93 | 6.95 | 6.71 | 6.73 | 3.5M |
| 2025-02-12 | 6.90 | 6.96 | 6.85 | 6.93 | 2.6M |
| 2025-02-11 | 6.96 | 6.97 | 6.85 | 6.90 | 3.3M |
| 2025-02-10 | 6.93 | 6.96 | 6.86 | 6.95 | 3.2M |
| 2025-02-07 | 6.90 | 6.96 | 6.80 | 6.89 | 4.1M |
| 2025-02-06 | 6.72 | 6.86 | 6.69 | 6.85 | 4.7M |
| 2025-02-05 | 6.70 | 6.83 | 6.68 | 6.69 | 7.7M |
| 2025-01-27 | 6.74 | 6.92 | 6.63 | 6.66 | 6.5M |
| 2025-01-24 | 6.83 | 6.87 | 6.72 | 6.85 | 3.8M |
| 2025-01-23 | 6.81 | 6.95 | 6.76 | 6.78 | 4.5M |
| 2025-01-22 | 6.84 | 6.86 | 6.67 | 6.76 | 3.4M |
| 2025-01-21 | 6.95 | 6.99 | 6.76 | 6.84 | 4.9M |
| 2025-01-20 | 6.68 | 6.89 | 6.56 | 6.82 | 5.1M |
| 2025-01-17 | 6.62 | 6.71 | 6.57 | 6.62 | 2.5M |
| 2025-01-16 | 6.70 | 6.78 | 6.57 | 6.64 | 3.9M |
| 2025-01-15 | 6.68 | 6.75 | 6.54 | 6.61 | 4.4M |
| 2025-01-14 | 6.18 | 6.62 | 6.18 | 6.62 | 4.3M |
| 2025-01-13 | 6.09 | 6.20 | 5.83 | 6.16 | 4.4M |
| 2025-01-10 | 6.35 | 6.41 | 6.07 | 6.09 | 3.2M |
| 2025-01-09 | 6.31 | 6.40 | 6.26 | 6.33 | 3.1M |
| 2025-01-08 | 6.39 | 6.41 | 6.08 | 6.31 | 4.7M |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.36 | 4.6M |
| 2025-01-06 | 6.06 | 6.16 | 5.65 | 6.05 | 5.3M |
| 2025-01-03 | 6.51 | 6.56 | 6.06 | 6.08 | 6.2M |
| 2025-01-02 | 6.55 | 6.79 | 6.44 | 6.52 | 5.6M |