9.75
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.69 | 9.86 | 9.61 | 9.75 | 4.9M |
| 2025-09-29 | 9.63 | 9.72 | 9.44 | 9.69 | 4.5M |
| 2025-09-26 | 9.56 | 9.72 | 9.40 | 9.59 | 4.7M |
| 2025-09-25 | 9.71 | 9.78 | 9.54 | 9.57 | 6.9M |
| 2025-09-24 | 9.35 | 9.85 | 9.25 | 9.71 | 11.3M |
| 2025-09-23 | 10.19 | 10.20 | 9.12 | 9.39 | 16.0M |
| 2025-09-22 | 10.25 | 10.37 | 9.99 | 10.13 | 11.8M |
| 2025-09-19 | 10.50 | 10.50 | 9.96 | 10.29 | 20.2M |
| 2025-09-18 | 11.06 | 11.29 | 10.38 | 10.63 | 35.4M |
| 2025-09-17 | 10.01 | 11.07 | 9.93 | 11.07 | 14.5M |
| 2025-09-16 | 9.89 | 10.12 | 9.84 | 10.06 | 5.1M |
| 2025-09-15 | 9.94 | 10.02 | 9.84 | 9.87 | 4.5M |
| 2025-09-12 | 10.10 | 10.17 | 9.97 | 9.99 | 4.9M |
| 2025-09-11 | 10.00 | 10.11 | 9.84 | 10.05 | 5.2M |
| 2025-09-10 | 9.99 | 10.23 | 9.88 | 10.00 | 5.5M |
| 2025-09-09 | 10.28 | 10.28 | 9.88 | 9.97 | 6.5M |
| 2025-09-08 | 9.92 | 10.32 | 9.92 | 10.27 | 8.4M |
| 2025-09-05 | 9.84 | 10.10 | 9.67 | 9.94 | 6.7M |
| 2025-09-04 | 9.77 | 10.06 | 9.67 | 9.82 | 8.8M |
| 2025-09-03 | 10.00 | 10.12 | 9.68 | 9.77 | 6.6M |
| 2025-09-02 | 10.30 | 10.35 | 9.65 | 9.96 | 12.2M |
| 2025-09-01 | 10.18 | 10.49 | 10.16 | 10.29 | 9.7M |
| 2025-08-29 | 10.50 | 10.56 | 10.10 | 10.15 | 11.9M |
| 2025-08-28 | 10.93 | 11.21 | 10.21 | 10.49 | 19.1M |
| 2025-08-27 | 10.88 | 11.88 | 10.80 | 11.03 | 23.0M |
| 2025-08-26 | 10.94 | 11.29 | 10.86 | 10.88 | 12.7M |
| 2025-08-25 | 10.90 | 10.95 | 10.51 | 10.92 | 10.8M |
| 2025-08-22 | 10.93 | 11.00 | 10.80 | 10.90 | 9.0M |
| 2025-08-21 | 11.00 | 11.15 | 10.88 | 10.93 | 8.4M |
| 2025-08-20 | 11.27 | 11.36 | 10.89 | 11.08 | 13.5M |
| 2025-08-19 | 11.45 | 12.22 | 11.24 | 11.27 | 23.4M |
| 2025-08-18 | 10.85 | 11.37 | 10.62 | 11.22 | 18.6M |
| 2025-08-15 | 10.87 | 11.00 | 10.61 | 10.80 | 14.9M |
| 2025-08-14 | 10.64 | 10.95 | 10.52 | 10.84 | 15.2M |
| 2025-08-13 | 10.76 | 10.93 | 10.61 | 10.68 | 12.3M |
| 2025-08-12 | 10.28 | 11.23 | 10.26 | 10.79 | 23.4M |
| 2025-08-11 | 10.20 | 10.35 | 10.11 | 10.30 | 12.9M |
| 2025-08-08 | 10.41 | 10.51 | 10.14 | 10.29 | 14.6M |
| 2025-08-07 | 10.43 | 11.08 | 10.22 | 10.51 | 25.8M |
| 2025-08-06 | 9.93 | 10.63 | 9.71 | 10.56 | 27.2M |
| 2025-08-05 | 9.85 | 9.91 | 9.58 | 9.86 | 13.8M |
| 2025-08-04 | 9.92 | 10.06 | 9.81 | 9.91 | 12.6M |
| 2025-08-01 | 9.45 | 10.20 | 9.37 | 9.91 | 21.8M |
| 2025-07-31 | 9.62 | 9.68 | 9.34 | 9.40 | 13.4M |
| 2025-07-30 | 9.98 | 10.02 | 9.54 | 9.61 | 19.6M |
| 2025-07-29 | 9.83 | 10.29 | 9.34 | 10.16 | 35.8M |
| 2025-07-28 | 9.42 | 10.36 | 9.02 | 9.97 | 46.0M |
| 2025-07-25 | 8.55 | 9.42 | 8.55 | 9.42 | 20.2M |
| 2025-07-24 | 8.69 | 8.72 | 8.53 | 8.56 | 5.3M |
| 2025-07-23 | 8.49 | 8.82 | 8.47 | 8.68 | 10.0M |
| 2025-07-22 | 8.70 | 8.73 | 8.51 | 8.52 | 6.8M |
| 2025-07-21 | 8.72 | 8.77 | 8.62 | 8.70 | 4.9M |
| 2025-07-18 | 8.66 | 8.87 | 8.58 | 8.67 | 6.7M |
| 2025-07-17 | 8.68 | 8.73 | 8.59 | 8.63 | 4.0M |
| 2025-07-16 | 8.70 | 8.79 | 8.60 | 8.68 | 4.3M |
| 2025-07-15 | 8.91 | 8.92 | 8.71 | 8.75 | 5.7M |
| 2025-07-14 | 8.70 | 8.90 | 8.60 | 8.90 | 8.0M |
| 2025-07-11 | 8.76 | 8.88 | 8.60 | 8.65 | 6.0M |
| 2025-07-10 | 8.60 | 8.89 | 8.60 | 8.69 | 7.4M |
| 2025-07-09 | 8.60 | 8.79 | 8.52 | 8.64 | 8.4M |
| 2025-07-08 | 8.78 | 8.79 | 8.57 | 8.63 | 8.3M |
| 2025-07-07 | 8.78 | 8.95 | 8.70 | 8.78 | 9.8M |
| 2025-07-04 | 8.95 | 9.08 | 8.63 | 8.76 | 12.3M |
| 2025-07-03 | 8.64 | 9.29 | 8.64 | 8.90 | 18.6M |
| 2025-07-02 | 8.70 | 8.98 | 8.48 | 8.72 | 14.1M |
| 2025-07-01 | 8.77 | 8.79 | 8.55 | 8.62 | 13.3M |
| 2025-06-30 | 8.55 | 9.01 | 8.32 | 8.60 | 29.2M |
| 2025-06-27 | 8.20 | 8.65 | 8.03 | 8.55 | 14.3M |
| 2025-06-26 | 8.16 | 8.33 | 8.06 | 8.13 | 7.7M |
| 2025-06-25 | 8.21 | 8.35 | 8.12 | 8.19 | 9.5M |
| 2025-06-24 | 8.09 | 8.45 | 7.95 | 8.21 | 15.6M |
| 2025-06-23 | 7.50 | 8.04 | 7.42 | 7.95 | 12.6M |
| 2025-06-20 | 7.51 | 7.72 | 7.42 | 7.60 | 8.5M |
| 2025-06-19 | 7.88 | 7.88 | 7.51 | 7.59 | 10.5M |
| 2025-06-18 | 7.93 | 7.95 | 7.76 | 7.89 | 8.6M |
| 2025-06-17 | 8.22 | 8.25 | 7.90 | 7.98 | 14.4M |
| 2025-06-16 | 8.09 | 8.30 | 8.02 | 8.17 | 15.1M |
| 2025-06-13 | 8.30 | 8.45 | 8.10 | 8.30 | 22.3M |
| 2025-06-12 | 8.25 | 8.73 | 8.20 | 8.40 | 38.9M |
| 2025-06-11 | 7.56 | 8.33 | 7.52 | 8.33 | 24.8M |
| 2025-06-10 | 7.88 | 7.88 | 7.47 | 7.57 | 10.0M |
| 2025-06-09 | 7.65 | 7.86 | 7.62 | 7.77 | 9.9M |
| 2025-06-06 | 7.68 | 7.76 | 7.55 | 7.63 | 7.2M |
| 2025-06-05 | 7.81 | 7.88 | 7.67 | 7.67 | 11.8M |
| 2025-06-04 | 7.63 | 7.99 | 7.57 | 7.81 | 19.8M |
| 2025-06-03 | 7.48 | 7.66 | 7.47 | 7.59 | 11.9M |
| 2025-05-30 | 7.82 | 7.86 | 7.47 | 7.58 | 20.8M |
| 2025-05-29 | 7.88 | 7.98 | 7.69 | 7.92 | 18.6M |
| 2025-05-28 | 8.12 | 8.21 | 7.73 | 7.95 | 27.3M |
| 2025-05-27 | 8.69 | 8.69 | 8.23 | 8.35 | 30.1M |
| 2025-05-26 | 8.70 | 9.08 | 8.54 | 8.88 | 37.3M |
| 2025-05-23 | 8.08 | 9.31 | 7.80 | 8.99 | 52.8M |
| 2025-05-22 | 7.96 | 8.84 | 7.73 | 8.58 | 54.1M |
| 2025-05-21 | 8.28 | 8.49 | 7.72 | 8.04 | 44.7M |
| 2025-05-20 | 7.19 | 7.91 | 7.18 | 7.91 | 15.9M |
| 2025-05-19 | 7.14 | 7.20 | 7.06 | 7.19 | 3.9M |
| 2025-05-16 | 6.96 | 7.18 | 6.95 | 7.14 | 4.5M |
| 2025-05-15 | 6.99 | 7.08 | 6.94 | 6.98 | 2.6M |
| 2025-05-14 | 7.05 | 7.10 | 6.96 | 6.98 | 3.3M |
| 2025-05-13 | 7.16 | 7.23 | 7.05 | 7.08 | 3.1M |
| 2025-05-12 | 7.18 | 7.18 | 7.03 | 7.11 | 3.8M |
| 2025-05-09 | 7.17 | 7.20 | 7.10 | 7.13 | 3.0M |
| 2025-05-08 | 7.12 | 7.18 | 7.09 | 7.15 | 3.5M |
| 2025-05-07 | 7.16 | 7.22 | 7.06 | 7.12 | 4.1M |
| 2025-05-06 | 7.03 | 7.23 | 7.03 | 7.12 | 6.9M |
| 2025-04-30 | 7.02 | 7.10 | 6.91 | 7.01 | 5.8M |
| 2025-04-29 | 6.86 | 6.99 | 6.80 | 6.96 | 4.1M |
| 2025-04-28 | 6.98 | 7.00 | 6.73 | 6.87 | 4.4M |
| 2025-04-25 | 6.99 | 7.04 | 6.80 | 6.98 | 5.0M |
| 2025-04-24 | 6.99 | 7.08 | 6.83 | 6.95 | 6.6M |
| 2025-04-23 | 7.00 | 7.14 | 6.92 | 7.00 | 8.7M |
| 2025-04-22 | 6.80 | 7.03 | 6.78 | 7.00 | 7.4M |
| 2025-04-21 | 6.70 | 6.85 | 6.66 | 6.80 | 5.0M |
| 2025-04-18 | 6.68 | 6.89 | 6.66 | 6.66 | 5.1M |
| 2025-04-17 | 6.71 | 6.79 | 6.59 | 6.68 | 6.5M |
| 2025-04-16 | 6.70 | 6.75 | 6.43 | 6.75 | 5.7M |
| 2025-04-15 | 6.55 | 6.75 | 6.45 | 6.74 | 6.2M |
| 2025-04-14 | 6.43 | 6.57 | 6.42 | 6.49 | 3.8M |
| 2025-04-11 | 6.35 | 6.48 | 6.30 | 6.37 | 3.0M |
| 2025-04-10 | 6.29 | 6.45 | 6.25 | 6.37 | 5.1M |
| 2025-04-09 | 6.00 | 6.27 | 5.65 | 6.23 | 5.8M |
| 2025-04-08 | 6.00 | 6.30 | 5.99 | 6.07 | 8.7M |
| 2025-04-07 | 6.69 | 6.69 | 6.26 | 6.26 | 8.5M |
| 2025-04-03 | 6.82 | 7.02 | 6.79 | 6.96 | 6.6M |
| 2025-04-02 | 6.79 | 6.99 | 6.73 | 6.90 | 6.2M |
| 2025-04-01 | 6.65 | 6.89 | 6.65 | 6.76 | 4.6M |
| 2025-03-31 | 6.72 | 6.81 | 6.58 | 6.66 | 6.5M |
| 2025-03-28 | 6.91 | 6.94 | 6.76 | 6.80 | 5.6M |
| 2025-03-27 | 6.90 | 6.96 | 6.73 | 6.89 | 5.5M |
| 2025-03-26 | 6.63 | 6.88 | 6.63 | 6.85 | 5.7M |
| 2025-03-25 | 6.55 | 6.70 | 6.51 | 6.67 | 4.5M |
| 2025-03-24 | 6.80 | 6.83 | 6.48 | 6.58 | 7.3M |
| 2025-03-21 | 6.84 | 6.85 | 6.69 | 6.78 | 3.9M |
| 2025-03-20 | 6.80 | 6.90 | 6.77 | 6.85 | 4.8M |
| 2025-03-19 | 6.89 | 6.91 | 6.77 | 6.82 | 4.4M |
| 2025-03-18 | 6.80 | 6.92 | 6.79 | 6.88 | 3.9M |
| 2025-03-17 | 6.85 | 6.86 | 6.75 | 6.83 | 4.5M |
| 2025-03-14 | 6.68 | 6.82 | 6.60 | 6.80 | 5.3M |
| 2025-03-13 | 6.74 | 6.76 | 6.56 | 6.68 | 4.6M |
| 2025-03-12 | 6.68 | 6.79 | 6.67 | 6.74 | 5.4M |
| 2025-03-11 | 6.68 | 6.69 | 6.58 | 6.68 | 4.3M |
| 2025-03-10 | 6.70 | 6.74 | 6.66 | 6.70 | 4.9M |
| 2025-03-07 | 6.69 | 6.78 | 6.58 | 6.70 | 8.2M |
| 2025-03-06 | 6.86 | 6.87 | 6.66 | 6.69 | 10.4M |
| 2025-03-05 | 6.80 | 6.86 | 6.71 | 6.84 | 10.4M |
| 2025-03-04 | 6.45 | 6.86 | 6.43 | 6.85 | 11.2M |
| 2025-03-03 | 6.39 | 6.57 | 6.39 | 6.47 | 4.8M |
| 2025-02-28 | 6.52 | 6.55 | 6.35 | 6.37 | 3.9M |
| 2025-02-27 | 6.52 | 6.56 | 6.36 | 6.53 | 4.6M |
| 2025-02-26 | 6.39 | 6.52 | 6.39 | 6.51 | 4.1M |
| 2025-02-25 | 6.46 | 6.49 | 6.37 | 6.39 | 4.3M |
| 2025-02-24 | 6.53 | 6.55 | 6.46 | 6.49 | 5.1M |
| 2025-02-21 | 6.60 | 6.61 | 6.49 | 6.52 | 3.6M |
| 2025-02-20 | 6.47 | 6.57 | 6.42 | 6.55 | 3.6M |
| 2025-02-19 | 6.34 | 6.47 | 6.30 | 6.46 | 2.3M |
| 2025-02-18 | 6.55 | 6.55 | 6.32 | 6.36 | 3.0M |
| 2025-02-17 | 6.43 | 6.55 | 6.43 | 6.54 | 3.1M |
| 2025-02-14 | 6.49 | 6.56 | 6.45 | 6.46 | 2.7M |
| 2025-02-13 | 6.62 | 6.66 | 6.48 | 6.48 | 3.1M |
| 2025-02-12 | 6.61 | 6.65 | 6.56 | 6.63 | 3.2M |
| 2025-02-11 | 6.64 | 6.69 | 6.56 | 6.62 | 3.9M |
| 2025-02-10 | 6.59 | 6.64 | 6.57 | 6.64 | 4.3M |
| 2025-02-07 | 6.60 | 6.67 | 6.51 | 6.60 | 6.7M |
| 2025-02-06 | 6.50 | 6.70 | 6.50 | 6.62 | 5.5M |
| 2025-02-05 | 6.65 | 6.69 | 6.45 | 6.55 | 3.5M |
| 2025-01-27 | 6.51 | 6.67 | 6.51 | 6.55 | 3.4M |
| 2025-01-24 | 6.50 | 6.52 | 6.39 | 6.51 | 3.2M |
| 2025-01-23 | 6.52 | 6.58 | 6.45 | 6.46 | 2.8M |
| 2025-01-22 | 6.48 | 6.55 | 6.42 | 6.45 | 1.7M |
| 2025-01-21 | 6.65 | 6.75 | 6.47 | 6.52 | 3.1M |
| 2025-01-20 | 6.55 | 6.70 | 6.50 | 6.65 | 3.6M |
| 2025-01-17 | 6.46 | 6.63 | 6.41 | 6.48 | 2.8M |
| 2025-01-16 | 6.46 | 6.58 | 6.38 | 6.46 | 2.1M |
| 2025-01-15 | 6.40 | 6.50 | 6.36 | 6.46 | 2.7M |
| 2025-01-14 | 6.25 | 6.45 | 6.23 | 6.44 | 3.4M |
| 2025-01-13 | 6.08 | 6.24 | 5.93 | 6.21 | 1.5M |
| 2025-01-10 | 6.31 | 6.37 | 6.12 | 6.12 | 1.9M |
| 2025-01-09 | 6.28 | 6.38 | 6.27 | 6.31 | 1.8M |
| 2025-01-08 | 6.32 | 6.39 | 6.08 | 6.35 | 3.5M |
| 2025-01-07 | 6.14 | 6.33 | 6.14 | 6.32 | 2.4M |
| 2025-01-06 | 6.05 | 6.20 | 5.86 | 6.14 | 2.8M |
| 2025-01-03 | 6.32 | 6.35 | 6.04 | 6.06 | 3.8M |
| 2025-01-02 | 6.39 | 6.52 | 6.20 | 6.30 | 3.0M |