10.35
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.30 | 10.50 | 10.27 | 10.47 | 461.0K |
| 09:35 | 10.43 | 10.45 | 10.39 | 10.45 | 166.9K |
| 09:40 | 10.46 | 10.48 | 10.41 | 10.42 | 232.6K |
| 09:45 | 10.42 | 10.45 | 10.39 | 10.45 | 150.1K |
| 09:50 | 10.43 | 10.43 | 10.39 | 10.40 | 63.3K |
| 09:55 | 10.41 | 10.42 | 10.38 | 10.42 | 56.1K |
| 10:00 | 10.40 | 10.42 | 10.39 | 10.40 | 78.8K |
| 10:05 | 10.39 | 10.40 | 10.38 | 10.38 | 118.8K |
| 10:10 | 10.37 | 10.39 | 10.36 | 10.38 | 204.4K |
| 10:15 | 10.37 | 10.39 | 10.36 | 10.39 | 57.9K |
| 10:20 | 10.38 | 10.40 | 10.38 | 10.40 | 62.0K |
| 10:25 | 10.41 | 10.42 | 10.40 | 10.41 | 47.6K |
| 10:30 | 10.42 | 10.44 | 10.41 | 10.43 | 143.8K |
| 10:35 | 10.44 | 10.45 | 10.43 | 10.44 | 109.7K |
| 10:40 | 10.44 | 10.44 | 10.41 | 10.42 | 77.5K |
| 10:45 | 10.42 | 10.44 | 10.42 | 10.44 | 57.4K |
| 10:50 | 10.43 | 10.46 | 10.43 | 10.46 | 119.7K |
| 10:55 | 10.46 | 10.54 | 10.46 | 10.50 | 477.3K |
| 11:00 | 10.50 | 10.51 | 10.49 | 10.49 | 128.8K |
| 11:05 | 10.49 | 10.50 | 10.47 | 10.49 | 61.7K |
| 11:10 | 10.49 | 10.50 | 10.49 | 10.49 | 62.7K |
| 11:15 | 10.50 | 10.57 | 10.50 | 10.55 | 436.8K |
| 11:20 | 10.55 | 10.56 | 10.54 | 10.54 | 105.4K |
| 11:25 | 10.55 | 10.55 | 10.53 | 10.54 | 99.8K |
| 13:00 | 10.54 | 10.54 | 10.51 | 10.52 | 113.4K |
| 13:05 | 10.52 | 10.54 | 10.51 | 10.52 | 52.2K |
| 13:10 | 10.52 | 10.53 | 10.49 | 10.50 | 88.6K |
| 13:15 | 10.50 | 10.50 | 10.48 | 10.48 | 47.1K |
| 13:20 | 10.48 | 10.49 | 10.45 | 10.48 | 152.7K |
| 13:25 | 10.49 | 10.50 | 10.48 | 10.49 | 90.0K |
| 13:30 | 10.49 | 10.50 | 10.48 | 10.49 | 81.2K |
| 13:35 | 10.49 | 10.50 | 10.49 | 10.50 | 75.9K |
| 13:40 | 10.50 | 10.52 | 10.50 | 10.52 | 70.3K |
| 13:45 | 10.52 | 10.54 | 10.52 | 10.54 | 143.5K |
| 13:50 | 10.53 | 10.55 | 10.53 | 10.55 | 58.8K |
| 13:55 | 10.55 | 10.55 | 10.53 | 10.53 | 126.5K |
| 14:00 | 10.52 | 10.57 | 10.52 | 10.57 | 633.4K |
| 14:05 | 10.56 | 10.58 | 10.55 | 10.56 | 246.3K |
| 14:10 | 10.56 | 10.57 | 10.55 | 10.57 | 120.3K |
| 14:15 | 10.56 | 10.57 | 10.56 | 10.57 | 97.1K |
| 14:20 | 10.56 | 10.59 | 10.56 | 10.58 | 306.6K |
| 14:25 | 10.59 | 10.60 | 10.58 | 10.60 | 226.2K |
| 14:30 | 10.60 | 10.62 | 10.58 | 10.61 | 611.8K |
| 14:35 | 10.61 | 10.63 | 10.61 | 10.62 | 214.6K |
| 14:40 | 10.63 | 10.63 | 10.61 | 10.62 | 180.7K |
| 14:45 | 10.62 | 10.63 | 10.61 | 10.62 | 321.2K |
| 14:50 | 10.63 | 10.63 | 10.60 | 10.61 | 396.8K |
| 14:55 | 10.62 | 10.62 | 10.60 | 10.60 | 113.3K |
| 15:40 | 10.62 | 10.62 | 10.62 | 10.62 | 130.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.34 | 10.38 | 10.16 | 10.35 | 6.0M |
| 2025-09-26 | 10.45 | 10.52 | 10.34 | 10.34 | 5.4M |
| 2025-09-25 | 10.59 | 10.68 | 10.49 | 10.50 | 6.6M |
| 2025-09-24 | 10.37 | 10.63 | 10.27 | 10.62 | 8.3M |
| 2025-09-23 | 10.63 | 10.63 | 10.14 | 10.36 | 10.4M |
| 2025-09-22 | 10.56 | 10.69 | 10.50 | 10.65 | 6.6M |
| 2025-09-19 | 10.71 | 10.78 | 10.52 | 10.57 | 7.0M |
| 2025-09-18 | 10.98 | 10.99 | 10.61 | 10.69 | 11.7M |
| 2025-09-17 | 10.94 | 11.08 | 10.90 | 10.98 | 7.6M |
| 2025-09-16 | 10.80 | 11.05 | 10.73 | 11.03 | 9.9M |
| 2025-09-15 | 11.00 | 11.03 | 10.80 | 10.80 | 9.3M |
| 2025-09-12 | 11.00 | 11.18 | 10.99 | 10.99 | 12.9M |
| 2025-09-11 | 10.88 | 10.98 | 10.72 | 10.97 | 9.7M |
| 2025-09-10 | 10.83 | 11.04 | 10.80 | 10.87 | 7.1M |
| 2025-09-09 | 10.97 | 11.00 | 10.79 | 10.84 | 8.5M |
| 2025-09-08 | 10.92 | 11.03 | 10.79 | 11.03 | 9.6M |
| 2025-09-05 | 10.70 | 10.90 | 10.52 | 10.90 | 10.8M |
| 2025-09-04 | 10.67 | 10.84 | 10.45 | 10.63 | 11.5M |
| 2025-09-03 | 11.15 | 11.15 | 10.62 | 10.66 | 12.5M |
| 2025-09-02 | 11.44 | 11.46 | 11.03 | 11.08 | 17.6M |
| 2025-09-01 | 11.51 | 11.70 | 11.42 | 11.46 | 13.3M |
| 2025-08-29 | 11.65 | 11.65 | 11.38 | 11.50 | 14.5M |
| 2025-08-28 | 11.61 | 11.75 | 11.05 | 11.67 | 28.3M |
| 2025-08-27 | 12.27 | 12.31 | 11.60 | 11.64 | 31.8M |
| 2025-08-26 | 11.91 | 12.26 | 11.75 | 12.13 | 36.3M |
| 2025-08-25 | 11.90 | 12.00 | 11.79 | 11.97 | 29.7M |
| 2025-08-22 | 11.94 | 12.00 | 11.80 | 11.95 | 29.9M |
| 2025-08-21 | 11.69 | 12.17 | 11.69 | 12.05 | 58.7M |
| 2025-08-20 | 11.60 | 11.66 | 11.45 | 11.66 | 22.8M |
| 2025-08-19 | 11.80 | 11.80 | 11.60 | 11.66 | 26.2M |
| 2025-08-18 | 11.64 | 11.93 | 11.52 | 11.79 | 41.6M |
| 2025-08-15 | 11.40 | 11.75 | 11.29 | 11.67 | 45.3M |
| 2025-08-14 | 11.74 | 12.25 | 11.66 | 11.80 | 63.4M |
| 2025-08-13 | 11.97 | 12.19 | 11.65 | 11.67 | 63.4M |
| 2025-08-12 | 13.09 | 13.09 | 11.96 | 11.97 | 105.1M |
| 2025-08-11 | 13.00 | 13.29 | 11.63 | 13.29 | 103.0M |
| 2025-08-08 | 11.61 | 12.08 | 11.61 | 12.08 | 38.0M |
| 2025-08-07 | 11.11 | 11.25 | 10.90 | 10.98 | 22.3M |
| 2025-08-06 | 10.80 | 11.27 | 10.79 | 11.03 | 32.4M |
| 2025-08-05 | 10.51 | 10.98 | 10.47 | 10.89 | 27.4M |
| 2025-08-04 | 10.40 | 10.52 | 10.29 | 10.51 | 12.2M |
| 2025-08-01 | 10.36 | 10.65 | 10.22 | 10.45 | 19.5M |
| 2025-07-31 | 10.34 | 10.51 | 10.26 | 10.32 | 28.3M |
| 2025-07-30 | 11.05 | 11.08 | 10.72 | 10.75 | 21.2M |
| 2025-07-29 | 11.14 | 11.20 | 10.90 | 11.13 | 18.1M |
| 2025-07-28 | 11.28 | 11.29 | 11.10 | 11.15 | 17.6M |
| 2025-07-25 | 11.48 | 11.49 | 11.20 | 11.33 | 26.8M |
| 2025-07-24 | 11.19 | 11.47 | 11.06 | 11.47 | 39.7M |
| 2025-07-23 | 11.04 | 11.28 | 10.85 | 11.05 | 29.6M |
| 2025-07-22 | 11.30 | 11.30 | 11.01 | 11.08 | 28.5M |
| 2025-07-21 | 11.26 | 11.34 | 11.18 | 11.29 | 25.3M |
| 2025-07-18 | 11.40 | 11.48 | 11.18 | 11.25 | 37.3M |
| 2025-07-17 | 11.78 | 11.98 | 11.43 | 11.45 | 53.8M |
| 2025-07-16 | 12.03 | 12.12 | 11.51 | 11.84 | 62.7M |
| 2025-07-15 | 13.04 | 13.04 | 12.08 | 12.38 | 86.5M |
| 2025-07-14 | 11.90 | 12.96 | 11.63 | 12.96 | 89.0M |
| 2025-07-11 | 11.23 | 12.11 | 10.89 | 11.78 | 77.8M |
| 2025-07-10 | 11.92 | 12.16 | 11.20 | 11.31 | 71.9M |
| 2025-07-09 | 11.17 | 12.10 | 11.04 | 11.58 | 90.1M |
| 2025-07-08 | 11.21 | 11.45 | 11.02 | 11.16 | 78.1M |
| 2025-07-07 | 10.91 | 11.84 | 10.81 | 11.51 | 132.0M |
| 2025-07-04 | 9.82 | 10.76 | 9.70 | 10.76 | 66.7M |
| 2025-07-03 | 9.81 | 9.88 | 9.75 | 9.78 | 9.1M |
| 2025-07-02 | 9.94 | 9.96 | 9.72 | 9.82 | 13.1M |
| 2025-07-01 | 10.14 | 10.14 | 9.84 | 9.96 | 19.6M |
| 2025-06-30 | 10.05 | 10.22 | 9.99 | 10.13 | 21.0M |
| 2025-06-27 | 10.27 | 10.28 | 9.99 | 10.06 | 30.6M |
| 2025-06-26 | 9.92 | 10.27 | 9.85 | 10.19 | 42.4M |
| 2025-06-25 | 9.80 | 9.95 | 9.68 | 9.92 | 25.6M |
| 2025-06-24 | 9.71 | 9.90 | 9.65 | 9.88 | 24.0M |
| 2025-06-23 | 9.22 | 9.72 | 9.19 | 9.71 | 18.7M |
| 2025-06-20 | 9.50 | 9.55 | 9.13 | 9.33 | 15.2M |
| 2025-06-19 | 9.74 | 9.79 | 9.50 | 9.55 | 16.7M |
| 2025-06-18 | 9.54 | 9.77 | 9.45 | 9.69 | 21.8M |
| 2025-06-17 | 9.49 | 9.65 | 9.48 | 9.60 | 18.1M |
| 2025-06-16 | 9.10 | 9.67 | 9.06 | 9.56 | 26.1M |
| 2025-06-13 | 9.36 | 9.41 | 9.12 | 9.14 | 10.5M |
| 2025-06-12 | 9.34 | 9.50 | 9.28 | 9.37 | 10.0M |
| 2025-06-11 | 9.37 | 9.48 | 9.31 | 9.37 | 11.4M |
| 2025-06-10 | 9.73 | 9.75 | 9.19 | 9.37 | 23.3M |
| 2025-06-09 | 9.49 | 9.60 | 9.44 | 9.57 | 13.5M |
| 2025-06-06 | 9.56 | 9.80 | 9.42 | 9.47 | 15.9M |
| 2025-06-05 | 9.37 | 9.52 | 9.34 | 9.48 | 13.7M |
| 2025-06-04 | 9.33 | 9.45 | 9.31 | 9.43 | 10.3M |
| 2025-06-03 | 9.53 | 9.53 | 9.33 | 9.36 | 11.8M |
| 2025-05-30 | 9.41 | 9.54 | 9.33 | 9.37 | 14.1M |
| 2025-05-29 | 8.98 | 9.45 | 8.96 | 9.44 | 20.9M |
| 2025-05-28 | 9.08 | 9.16 | 8.97 | 8.98 | 7.1M |
| 2025-05-27 | 9.06 | 9.14 | 9.00 | 9.08 | 6.7M |
| 2025-05-26 | 8.91 | 9.16 | 8.91 | 9.10 | 9.9M |
| 2025-05-23 | 9.00 | 9.12 | 8.81 | 8.83 | 11.3M |
| 2025-05-22 | 9.01 | 9.21 | 8.96 | 9.03 | 8.1M |
| 2025-05-21 | 9.38 | 9.43 | 9.02 | 9.07 | 16.3M |
| 2025-05-20 | 9.29 | 9.34 | 9.14 | 9.33 | 8.7M |
| 2025-05-19 | 9.22 | 9.32 | 9.12 | 9.30 | 8.0M |
| 2025-05-16 | 9.10 | 9.28 | 9.08 | 9.22 | 7.4M |
| 2025-05-15 | 9.30 | 9.31 | 9.11 | 9.13 | 9.4M |
| 2025-05-14 | 9.27 | 9.39 | 9.19 | 9.35 | 14.4M |
| 2025-05-13 | 9.44 | 9.53 | 9.31 | 9.36 | 12.8M |
| 2025-05-12 | 9.49 | 9.50 | 9.34 | 9.42 | 13.4M |
| 2025-05-09 | 9.72 | 9.73 | 9.37 | 9.38 | 21.0M |
| 2025-05-08 | 9.82 | 9.89 | 9.71 | 9.82 | 30.7M |
| 2025-05-07 | 9.60 | 10.15 | 9.44 | 10.10 | 59.0M |
| 2025-05-06 | 9.42 | 9.66 | 9.29 | 9.65 | 37.8M |
| 2025-04-30 | 9.56 | 9.84 | 9.40 | 9.41 | 43.0M |
| 2025-04-29 | 9.32 | 9.79 | 9.16 | 9.78 | 59.6M |
| 2025-04-28 | 8.73 | 9.66 | 8.73 | 9.66 | 47.0M |
| 2025-04-25 | 8.43 | 9.22 | 8.35 | 8.78 | 28.0M |
| 2025-04-24 | 8.68 | 8.68 | 8.31 | 8.38 | 6.3M |
| 2025-04-23 | 8.55 | 8.85 | 8.55 | 8.64 | 9.0M |
| 2025-04-22 | 8.46 | 8.75 | 8.38 | 8.54 | 10.3M |
| 2025-04-21 | 8.29 | 8.44 | 8.18 | 8.39 | 4.3M |
| 2025-04-18 | 8.21 | 8.29 | 8.16 | 8.23 | 3.8M |
| 2025-04-17 | 8.14 | 8.32 | 8.03 | 8.22 | 5.3M |
| 2025-04-16 | 8.29 | 8.31 | 7.95 | 8.14 | 6.5M |
| 2025-04-15 | 8.29 | 8.42 | 8.24 | 8.31 | 4.6M |
| 2025-04-14 | 8.30 | 8.47 | 8.24 | 8.33 | 6.8M |
| 2025-04-11 | 8.01 | 8.24 | 8.01 | 8.17 | 6.6M |
| 2025-04-10 | 8.00 | 8.24 | 8.00 | 8.14 | 10.0M |
| 2025-04-09 | 7.48 | 7.95 | 7.10 | 7.89 | 13.8M |
| 2025-04-08 | 7.68 | 8.04 | 7.47 | 7.68 | 19.8M |
| 2025-04-07 | 8.58 | 8.58 | 8.07 | 8.07 | 8.7M |
| 2025-04-03 | 9.03 | 9.14 | 8.86 | 8.97 | 9.2M |
| 2025-04-02 | 9.04 | 9.38 | 9.01 | 9.16 | 12.0M |
| 2025-04-01 | 8.96 | 9.18 | 8.96 | 9.04 | 6.6M |
| 2025-03-31 | 8.95 | 8.98 | 8.64 | 8.94 | 6.9M |
| 2025-03-28 | 9.03 | 9.12 | 8.92 | 8.92 | 4.7M |
| 2025-03-27 | 9.09 | 9.14 | 8.91 | 9.00 | 5.6M |
| 2025-03-26 | 9.07 | 9.15 | 9.02 | 9.10 | 5.3M |
| 2025-03-25 | 9.22 | 9.23 | 8.98 | 9.00 | 7.6M |
| 2025-03-24 | 9.54 | 9.57 | 8.94 | 9.21 | 12.8M |
| 2025-03-21 | 9.80 | 9.86 | 9.53 | 9.55 | 11.3M |
| 2025-03-20 | 9.89 | 10.04 | 9.80 | 9.87 | 11.4M |
| 2025-03-19 | 9.93 | 10.01 | 9.79 | 9.89 | 10.9M |
| 2025-03-18 | 9.79 | 10.05 | 9.75 | 9.93 | 14.0M |
| 2025-03-17 | 9.90 | 9.94 | 9.78 | 9.81 | 7.9M |
| 2025-03-14 | 9.79 | 9.93 | 9.68 | 9.90 | 9.1M |
| 2025-03-13 | 10.10 | 10.10 | 9.66 | 9.85 | 13.3M |
| 2025-03-12 | 10.10 | 10.25 | 10.06 | 10.11 | 11.7M |
| 2025-03-11 | 9.95 | 10.12 | 9.84 | 10.06 | 9.4M |
| 2025-03-10 | 10.27 | 10.31 | 10.01 | 10.14 | 11.0M |
| 2025-03-07 | 10.38 | 10.48 | 10.09 | 10.22 | 15.4M |
| 2025-03-06 | 10.16 | 10.50 | 10.11 | 10.39 | 21.7M |
| 2025-03-05 | 10.01 | 10.14 | 9.86 | 10.09 | 13.9M |
| 2025-03-04 | 9.77 | 10.06 | 9.63 | 10.04 | 14.5M |
| 2025-03-03 | 9.70 | 9.96 | 9.60 | 9.75 | 14.4M |
| 2025-02-28 | 10.20 | 10.27 | 9.56 | 9.63 | 23.0M |
| 2025-02-27 | 10.54 | 10.64 | 10.10 | 10.30 | 28.4M |
| 2025-02-26 | 10.22 | 10.80 | 10.20 | 10.56 | 39.6M |
| 2025-02-25 | 10.10 | 10.34 | 10.02 | 10.14 | 24.1M |
| 2025-02-24 | 10.51 | 10.65 | 10.25 | 10.38 | 42.0M |
| 2025-02-21 | 10.25 | 11.05 | 10.12 | 10.68 | 65.6M |
| 2025-02-20 | 10.70 | 10.90 | 10.09 | 10.48 | 80.3M |
| 2025-02-19 | 9.89 | 10.58 | 9.89 | 10.58 | 15.3M |
| 2025-02-18 | 10.11 | 10.56 | 9.37 | 9.62 | 54.4M |
| 2025-02-17 | 9.95 | 10.70 | 9.78 | 10.11 | 59.2M |
| 2025-02-14 | 9.51 | 9.82 | 9.51 | 9.73 | 22.9M |
| 2025-02-13 | 9.61 | 9.68 | 9.41 | 9.48 | 18.2M |
| 2025-02-12 | 9.40 | 9.54 | 9.35 | 9.48 | 11.5M |
| 2025-02-11 | 9.40 | 9.53 | 9.27 | 9.44 | 13.2M |
| 2025-02-10 | 9.12 | 9.48 | 9.12 | 9.46 | 19.4M |
| 2025-02-07 | 9.05 | 9.25 | 8.95 | 9.09 | 18.2M |
| 2025-02-06 | 8.86 | 9.05 | 8.73 | 9.05 | 13.8M |
| 2025-02-05 | 8.77 | 8.95 | 8.71 | 8.86 | 14.3M |
| 2025-01-27 | 8.75 | 8.91 | 8.58 | 8.59 | 11.4M |
| 2025-01-24 | 8.45 | 8.68 | 8.40 | 8.67 | 13.5M |
| 2025-01-23 | 8.60 | 8.78 | 8.42 | 8.43 | 14.8M |
| 2025-01-22 | 8.49 | 8.61 | 8.41 | 8.45 | 13.3M |
| 2025-01-21 | 8.71 | 8.89 | 8.43 | 8.55 | 26.7M |
| 2025-01-20 | 8.32 | 9.04 | 8.21 | 8.71 | 31.7M |
| 2025-01-17 | 8.16 | 8.25 | 8.12 | 8.22 | 6.0M |
| 2025-01-16 | 8.20 | 8.35 | 8.09 | 8.21 | 8.9M |
| 2025-01-15 | 8.15 | 8.25 | 8.03 | 8.12 | 8.0M |
| 2025-01-14 | 7.80 | 8.15 | 7.78 | 8.15 | 11.0M |
| 2025-01-13 | 7.65 | 7.76 | 7.40 | 7.75 | 7.8M |
| 2025-01-10 | 8.00 | 8.10 | 7.70 | 7.70 | 8.4M |
| 2025-01-09 | 7.90 | 8.12 | 7.90 | 8.03 | 7.7M |
| 2025-01-08 | 8.00 | 8.15 | 7.70 | 7.98 | 10.4M |
| 2025-01-07 | 7.85 | 8.40 | 7.83 | 8.07 | 12.9M |
| 2025-01-06 | 7.77 | 7.85 | 7.50 | 7.76 | 9.3M |
| 2025-01-03 | 8.57 | 8.57 | 7.81 | 7.83 | 14.8M |
| 2025-01-02 | 8.69 | 8.81 | 8.36 | 8.48 | 12.5M |