9.13
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.84 | 8.88 | 8.84 | 8.88 | 2,021.7K |
| 09:35 | 8.87 | 8.89 | 8.86 | 8.87 | 1,242.6K |
| 09:40 | 8.86 | 8.91 | 8.86 | 8.91 | 891.9K |
| 09:45 | 8.90 | 8.92 | 8.89 | 8.90 | 1,040.9K |
| 09:50 | 8.89 | 8.91 | 8.89 | 8.90 | 643.1K |
| 09:55 | 8.90 | 8.91 | 8.88 | 8.91 | 712.1K |
| 10:00 | 8.90 | 8.92 | 8.90 | 8.90 | 728.1K |
| 10:05 | 8.90 | 8.97 | 8.90 | 8.95 | 1,971.3K |
| 10:10 | 8.95 | 8.96 | 8.92 | 8.93 | 1,268.4K |
| 10:15 | 8.92 | 8.93 | 8.91 | 8.92 | 564.5K |
| 10:20 | 8.91 | 8.92 | 8.90 | 8.91 | 455.5K |
| 10:25 | 8.91 | 8.91 | 8.89 | 8.89 | 445.9K |
| 10:30 | 8.89 | 8.91 | 8.89 | 8.90 | 427.3K |
| 10:35 | 8.90 | 8.91 | 8.89 | 8.90 | 281.7K |
| 10:40 | 8.90 | 8.91 | 8.90 | 8.91 | 186.8K |
| 10:45 | 8.90 | 8.93 | 8.90 | 8.92 | 602.7K |
| 10:50 | 8.92 | 8.93 | 8.91 | 8.91 | 229.4K |
| 10:55 | 8.91 | 8.92 | 8.90 | 8.91 | 341.4K |
| 11:00 | 8.90 | 8.93 | 8.90 | 8.92 | 313.3K |
| 11:05 | 8.92 | 8.93 | 8.91 | 8.91 | 195.2K |
| 11:10 | 8.91 | 8.93 | 8.90 | 8.93 | 352.9K |
| 11:15 | 8.93 | 8.93 | 8.90 | 8.90 | 350.7K |
| 11:20 | 8.90 | 8.91 | 8.89 | 8.90 | 190.3K |
| 11:25 | 8.90 | 8.91 | 8.89 | 8.90 | 135.7K |
| 11:30 | 8.90 | 8.90 | 8.90 | 8.90 | 14.3K |
| 13:00 | 8.90 | 8.90 | 8.88 | 8.88 | 417.1K |
| 13:05 | 8.88 | 8.89 | 8.87 | 8.88 | 316.0K |
| 13:10 | 8.88 | 8.89 | 8.87 | 8.89 | 212.5K |
| 13:15 | 8.88 | 8.89 | 8.88 | 8.88 | 140.6K |
| 13:20 | 8.89 | 8.91 | 8.88 | 8.91 | 410.5K |
| 13:25 | 8.91 | 8.91 | 8.89 | 8.89 | 299.9K |
| 13:30 | 8.89 | 8.91 | 8.88 | 8.90 | 397.3K |
| 13:35 | 8.91 | 8.92 | 8.90 | 8.91 | 450.7K |
| 13:40 | 8.91 | 8.92 | 8.90 | 8.91 | 386.5K |
| 13:45 | 8.92 | 8.95 | 8.90 | 8.95 | 1,137.4K |
| 13:50 | 8.95 | 8.95 | 8.90 | 8.91 | 740.8K |
| 13:55 | 8.92 | 8.92 | 8.88 | 8.88 | 882.2K |
| 14:00 | 8.89 | 8.90 | 8.87 | 8.89 | 743.2K |
| 14:05 | 8.90 | 8.91 | 8.88 | 8.89 | 645.4K |
| 14:10 | 8.90 | 8.90 | 8.88 | 8.88 | 465.7K |
| 14:15 | 8.87 | 8.89 | 8.86 | 8.86 | 1,174.5K |
| 14:20 | 8.87 | 8.88 | 8.85 | 8.85 | 617.2K |
| 14:25 | 8.86 | 8.86 | 8.85 | 8.85 | 567.7K |
| 14:30 | 8.85 | 8.88 | 8.84 | 8.85 | 1,226.1K |
| 14:35 | 8.86 | 8.87 | 8.85 | 8.86 | 592.6K |
| 14:40 | 8.85 | 8.88 | 8.85 | 8.87 | 697.2K |
| 14:45 | 8.87 | 8.88 | 8.85 | 8.86 | 605.6K |
| 14:50 | 8.86 | 8.86 | 8.84 | 8.85 | 719.4K |
| 14:55 | 8.84 | 8.86 | 8.84 | 8.86 | 309.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.19 | 9.20 | 9.07 | 9.13 | 44.7M |
| 2025-09-29 | 8.82 | 9.33 | 8.81 | 9.19 | 82.3M |
| 2025-09-26 | 8.84 | 8.97 | 8.83 | 8.84 | 30.0M |
| 2025-09-25 | 8.85 | 8.92 | 8.82 | 8.86 | 32.3M |
| 2025-09-24 | 8.74 | 8.90 | 8.74 | 8.87 | 32.5M |
| 2025-09-23 | 8.87 | 8.87 | 8.63 | 8.79 | 41.6M |
| 2025-09-22 | 8.89 | 8.92 | 8.80 | 8.91 | 28.7M |
| 2025-09-19 | 8.87 | 8.93 | 8.80 | 8.86 | 36.9M |
| 2025-09-18 | 9.15 | 9.16 | 8.80 | 8.88 | 65.3M |
| 2025-09-17 | 9.07 | 9.22 | 9.03 | 9.17 | 45.5M |
| 2025-09-16 | 9.03 | 9.13 | 8.96 | 9.06 | 35.6M |
| 2025-09-15 | 9.07 | 9.09 | 9.02 | 9.03 | 31.4M |
| 2025-09-12 | 9.19 | 9.20 | 9.04 | 9.07 | 41.1M |
| 2025-09-11 | 8.88 | 9.22 | 8.85 | 9.19 | 60.1M |
| 2025-09-10 | 8.92 | 8.97 | 8.86 | 8.91 | 30.5M |
| 2025-09-09 | 9.00 | 9.04 | 8.89 | 8.94 | 46.3M |
| 2025-09-08 | 8.87 | 9.21 | 8.84 | 9.05 | 65.8M |
| 2025-09-05 | 8.81 | 8.92 | 8.76 | 8.90 | 39.2M |
| 2025-09-04 | 8.81 | 8.90 | 8.70 | 8.80 | 53.6M |
| 2025-09-03 | 9.05 | 9.07 | 8.77 | 8.80 | 66.9M |
| 2025-09-02 | 9.13 | 9.16 | 8.96 | 9.02 | 62.3M |
| 2025-09-01 | 9.26 | 9.28 | 9.07 | 9.14 | 56.2M |
| 2025-08-29 | 9.30 | 9.35 | 9.18 | 9.24 | 63.4M |
| 2025-08-28 | 9.12 | 9.29 | 8.99 | 9.29 | 69.4M |
| 2025-08-27 | 9.43 | 9.51 | 9.13 | 9.14 | 92.8M |
| 2025-08-26 | 9.39 | 9.54 | 9.39 | 9.43 | 67.4M |
| 2025-08-25 | 9.34 | 9.58 | 9.28 | 9.43 | 100.9M |
| 2025-08-22 | 9.00 | 9.25 | 8.99 | 9.25 | 77.5M |
| 2025-08-21 | 9.22 | 9.23 | 9.00 | 9.04 | 55.9M |
| 2025-08-20 | 8.98 | 9.17 | 8.91 | 9.17 | 62.9M |
| 2025-08-19 | 9.11 | 9.14 | 8.98 | 9.01 | 57.7M |
| 2025-08-18 | 9.17 | 9.23 | 9.02 | 9.10 | 94.8M |
| 2025-08-15 | 8.78 | 9.14 | 8.74 | 9.07 | 109.7M |
| 2025-08-14 | 8.88 | 9.00 | 8.75 | 8.79 | 75.6M |
| 2025-08-13 | 8.72 | 8.94 | 8.64 | 8.86 | 79.5M |
| 2025-08-12 | 8.65 | 8.69 | 8.61 | 8.67 | 29.5M |
| 2025-08-11 | 8.59 | 8.67 | 8.57 | 8.62 | 36.9M |
| 2025-08-08 | 8.60 | 8.64 | 8.53 | 8.59 | 28.7M |
| 2025-08-07 | 8.65 | 8.70 | 8.56 | 8.61 | 35.1M |
| 2025-08-06 | 8.60 | 8.65 | 8.58 | 8.63 | 32.8M |
| 2025-08-05 | 8.53 | 8.63 | 8.52 | 8.62 | 42.2M |
| 2025-08-04 | 8.48 | 8.55 | 8.44 | 8.50 | 36.7M |
| 2025-08-01 | 8.49 | 8.60 | 8.47 | 8.51 | 44.0M |
| 2025-07-31 | 8.64 | 8.70 | 8.45 | 8.50 | 61.7M |
| 2025-07-30 | 8.71 | 8.79 | 8.57 | 8.67 | 49.9M |
| 2025-07-29 | 8.74 | 8.76 | 8.60 | 8.74 | 50.8M |
| 2025-07-28 | 8.71 | 8.90 | 8.64 | 8.78 | 62.7M |
| 2025-07-25 | 8.76 | 8.85 | 8.70 | 8.72 | 74.9M |
| 2025-07-24 | 8.41 | 8.74 | 8.39 | 8.73 | 90.1M |
| 2025-07-23 | 8.40 | 8.58 | 8.39 | 8.43 | 80.8M |
| 2025-07-22 | 8.38 | 8.40 | 8.28 | 8.39 | 47.0M |
| 2025-07-21 | 8.27 | 8.38 | 8.26 | 8.37 | 46.4M |
| 2025-07-18 | 8.26 | 8.29 | 8.23 | 8.27 | 30.9M |
| 2025-07-17 | 8.18 | 8.25 | 8.16 | 8.24 | 32.2M |
| 2025-07-16 | 8.20 | 8.23 | 8.13 | 8.18 | 34.3M |
| 2025-07-15 | 8.21 | 8.30 | 8.16 | 8.20 | 47.8M |
| 2025-07-14 | 8.26 | 8.28 | 8.16 | 8.17 | 46.3M |
| 2025-07-11 | 8.12 | 8.38 | 8.07 | 8.23 | 86.6M |
| 2025-07-10 | 7.95 | 8.10 | 7.95 | 8.08 | 42.7M |
| 2025-07-09 | 7.98 | 8.02 | 7.93 | 7.95 | 35.3M |
| 2025-07-08 | 7.91 | 7.99 | 7.89 | 7.98 | 34.6M |
| 2025-07-07 | 7.85 | 7.92 | 7.83 | 7.91 | 17.4M |
| 2025-07-04 | 7.88 | 7.97 | 7.83 | 7.87 | 34.3M |
| 2025-07-03 | 7.84 | 7.89 | 7.83 | 7.87 | 25.2M |
| 2025-07-02 | 7.86 | 7.88 | 7.81 | 7.84 | 23.9M |
| 2025-07-01 | 7.91 | 7.92 | 7.80 | 7.86 | 23.1M |
| 2025-06-30 | 7.91 | 7.94 | 7.83 | 7.89 | 34.0M |
| 2025-06-27 | 7.92 | 8.11 | 7.88 | 7.89 | 56.1M |
| 2025-06-26 | 8.08 | 8.10 | 7.98 | 7.98 | 51.1M |
| 2025-06-25 | 7.84 | 8.13 | 7.81 | 8.08 | 83.2M |
| 2025-06-24 | 7.65 | 7.85 | 7.65 | 7.82 | 46.4M |
| 2025-06-23 | 7.52 | 7.66 | 7.52 | 7.63 | 16.2M |
| 2025-06-20 | 7.58 | 7.60 | 7.54 | 7.54 | 15.6M |
| 2025-06-19 | 7.70 | 7.71 | 7.54 | 7.58 | 25.8M |
| 2025-06-18 | 7.80 | 7.82 | 7.66 | 7.71 | 30.1M |
| 2025-06-17 | 7.80 | 7.84 | 7.77 | 7.84 | 22.0M |
| 2025-06-16 | 7.69 | 7.81 | 7.68 | 7.81 | 25.5M |
| 2025-06-13 | 7.76 | 7.78 | 7.68 | 7.72 | 28.1M |
| 2025-06-12 | 7.76 | 7.84 | 7.74 | 7.78 | 25.5M |
| 2025-06-11 | 7.69 | 7.86 | 7.69 | 7.78 | 42.6M |
| 2025-06-10 | 7.76 | 7.77 | 7.63 | 7.68 | 24.6M |
| 2025-06-09 | 7.73 | 7.82 | 7.72 | 7.76 | 30.0M |
| 2025-06-06 | 7.76 | 7.77 | 7.67 | 7.69 | 17.9M |
| 2025-06-05 | 7.72 | 7.76 | 7.69 | 7.74 | 26.3M |
| 2025-06-04 | 7.62 | 7.73 | 7.61 | 7.72 | 25.9M |
| 2025-06-03 | 7.52 | 7.63 | 7.51 | 7.62 | 22.4M |
| 2025-05-30 | 7.57 | 7.58 | 7.50 | 7.55 | 21.1M |
| 2025-05-29 | 7.48 | 7.60 | 7.47 | 7.59 | 25.4M |
| 2025-05-28 | 7.50 | 7.52 | 7.46 | 7.46 | 14.1M |
| 2025-05-27 | 7.50 | 7.53 | 7.48 | 7.50 | 17.5M |
| 2025-05-26 | 7.51 | 7.55 | 7.47 | 7.49 | 17.9M |
| 2025-05-23 | 7.58 | 7.66 | 7.52 | 7.53 | 32.7M |
| 2025-05-22 | 7.61 | 7.61 | 7.55 | 7.56 | 20.4M |
| 2025-05-21 | 7.61 | 7.64 | 7.60 | 7.62 | 19.2M |
| 2025-05-20 | 7.64 | 7.66 | 7.59 | 7.61 | 27.7M |
| 2025-05-19 | 7.64 | 7.66 | 7.59 | 7.63 | 19.3M |
| 2025-05-16 | 7.73 | 7.76 | 7.64 | 7.64 | 28.4M |
| 2025-05-15 | 7.81 | 7.85 | 7.72 | 7.74 | 37.2M |
| 2025-05-14 | 7.63 | 7.95 | 7.60 | 7.85 | 68.8M |
| 2025-05-13 | 7.68 | 7.68 | 7.61 | 7.64 | 30.6M |
| 2025-05-12 | 7.57 | 7.64 | 7.55 | 7.63 | 37.8M |
| 2025-05-09 | 7.58 | 7.59 | 7.50 | 7.54 | 22.9M |
| 2025-05-08 | 7.55 | 7.64 | 7.53 | 7.58 | 33.9M |
| 2025-05-07 | 7.66 | 7.83 | 7.54 | 7.58 | 50.4M |
| 2025-05-06 | 7.49 | 7.54 | 7.48 | 7.53 | 42.0M |
| 2025-04-30 | 7.51 | 7.53 | 7.45 | 7.46 | 26.4M |
| 2025-04-29 | 7.46 | 7.56 | 7.43 | 7.48 | 30.6M |
| 2025-04-28 | 7.53 | 7.53 | 7.41 | 7.44 | 24.3M |
| 2025-04-25 | 7.44 | 7.59 | 7.44 | 7.52 | 28.6M |
| 2025-04-24 | 7.43 | 7.47 | 7.39 | 7.45 | 26.1M |
| 2025-04-23 | 7.46 | 7.49 | 7.40 | 7.44 | 24.0M |
| 2025-04-22 | 7.41 | 7.48 | 7.41 | 7.44 | 25.6M |
| 2025-04-21 | 7.39 | 7.45 | 7.36 | 7.42 | 24.8M |
| 2025-04-18 | 7.33 | 7.42 | 7.32 | 7.40 | 24.1M |
| 2025-04-17 | 7.33 | 7.39 | 7.32 | 7.33 | 20.5M |
| 2025-04-16 | 7.35 | 7.37 | 7.25 | 7.35 | 32.4M |
| 2025-04-15 | 7.42 | 7.43 | 7.32 | 7.36 | 33.0M |
| 2025-04-14 | 7.44 | 7.45 | 7.35 | 7.38 | 36.0M |
| 2025-04-11 | 7.39 | 7.44 | 7.33 | 7.38 | 33.3M |
| 2025-04-10 | 7.36 | 7.51 | 7.33 | 7.42 | 43.7M |
| 2025-04-09 | 7.10 | 7.32 | 6.96 | 7.26 | 55.3M |
| 2025-04-08 | 7.06 | 7.18 | 7.05 | 7.15 | 51.2M |
| 2025-04-07 | 7.53 | 7.56 | 7.06 | 7.06 | 86.7M |
| 2025-04-03 | 7.80 | 7.90 | 7.78 | 7.84 | 26.3M |
| 2025-04-02 | 7.82 | 7.89 | 7.80 | 7.87 | 20.0M |
| 2025-04-01 | 7.79 | 7.88 | 7.78 | 7.82 | 20.3M |
| 2025-03-31 | 7.91 | 7.95 | 7.74 | 7.77 | 38.9M |
| 2025-03-28 | 7.95 | 7.99 | 7.90 | 7.94 | 24.1M |
| 2025-03-27 | 7.94 | 8.01 | 7.88 | 7.95 | 21.1M |
| 2025-03-26 | 7.95 | 7.99 | 7.93 | 7.94 | 23.0M |
| 2025-03-25 | 7.95 | 7.99 | 7.90 | 7.96 | 25.5M |
| 2025-03-24 | 7.97 | 8.00 | 7.87 | 7.94 | 32.3M |
| 2025-03-21 | 8.07 | 8.13 | 7.96 | 7.98 | 37.9M |
| 2025-03-20 | 8.16 | 8.17 | 8.08 | 8.10 | 32.8M |
| 2025-03-19 | 8.16 | 8.22 | 8.12 | 8.17 | 35.7M |
| 2025-03-18 | 8.19 | 8.22 | 8.12 | 8.16 | 31.4M |
| 2025-03-17 | 8.24 | 8.24 | 8.15 | 8.17 | 45.8M |
| 2025-03-14 | 8.00 | 8.29 | 8.00 | 8.23 | 81.2M |
| 2025-03-13 | 8.03 | 8.09 | 7.93 | 7.99 | 34.3M |
| 2025-03-12 | 8.03 | 8.14 | 8.00 | 8.03 | 34.1M |
| 2025-03-11 | 7.95 | 8.03 | 7.90 | 8.03 | 26.7M |
| 2025-03-10 | 8.01 | 8.05 | 7.95 | 8.00 | 29.6M |
| 2025-03-07 | 8.13 | 8.14 | 8.02 | 8.05 | 33.4M |
| 2025-03-06 | 8.06 | 8.20 | 8.05 | 8.16 | 47.2M |
| 2025-03-05 | 8.02 | 8.05 | 7.91 | 8.03 | 33.3M |
| 2025-03-04 | 7.97 | 8.08 | 7.96 | 8.02 | 27.0M |
| 2025-03-03 | 8.00 | 8.10 | 7.95 | 8.00 | 34.7M |
| 2025-02-28 | 8.18 | 8.29 | 7.98 | 7.99 | 50.9M |
| 2025-02-27 | 8.20 | 8.27 | 8.08 | 8.22 | 51.3M |
| 2025-02-26 | 8.10 | 8.25 | 8.08 | 8.25 | 48.3M |
| 2025-02-25 | 8.14 | 8.17 | 8.07 | 8.09 | 33.2M |
| 2025-02-24 | 8.28 | 8.30 | 8.17 | 8.22 | 46.6M |
| 2025-02-21 | 8.17 | 8.31 | 8.13 | 8.30 | 54.2M |
| 2025-02-20 | 8.17 | 8.21 | 8.11 | 8.17 | 25.5M |
| 2025-02-19 | 8.11 | 8.25 | 8.11 | 8.20 | 33.5M |
| 2025-02-18 | 8.33 | 8.33 | 8.10 | 8.14 | 39.6M |
| 2025-02-17 | 8.41 | 8.47 | 8.30 | 8.34 | 42.0M |
| 2025-02-14 | 8.31 | 8.38 | 8.27 | 8.36 | 32.2M |
| 2025-02-13 | 8.46 | 8.46 | 8.29 | 8.33 | 55.1M |
| 2025-02-12 | 8.26 | 8.44 | 8.24 | 8.44 | 44.6M |
| 2025-02-11 | 8.37 | 8.37 | 8.23 | 8.31 | 31.5M |
| 2025-02-10 | 8.29 | 8.45 | 8.29 | 8.37 | 60.7M |
| 2025-02-07 | 8.03 | 8.62 | 8.00 | 8.37 | 96.2M |
| 2025-02-06 | 7.91 | 8.05 | 7.89 | 8.05 | 35.0M |
| 2025-02-05 | 7.99 | 8.01 | 7.90 | 7.94 | 27.7M |
| 2025-01-27 | 8.10 | 8.11 | 7.93 | 7.93 | 34.9M |
| 2025-01-24 | 8.03 | 8.15 | 8.02 | 8.07 | 37.8M |
| 2025-01-23 | 8.07 | 8.25 | 8.03 | 8.05 | 50.4M |
| 2025-01-22 | 7.94 | 7.98 | 7.86 | 7.95 | 25.9M |
| 2025-01-21 | 7.98 | 8.01 | 7.88 | 7.94 | 22.9M |
| 2025-01-20 | 8.00 | 8.08 | 7.96 | 7.99 | 29.0M |
| 2025-01-17 | 7.86 | 7.99 | 7.86 | 7.94 | 27.1M |
| 2025-01-16 | 7.96 | 8.05 | 7.82 | 7.90 | 35.9M |
| 2025-01-15 | 7.93 | 7.99 | 7.89 | 7.93 | 41.7M |
| 2025-01-14 | 7.70 | 8.04 | 7.67 | 8.00 | 75.4M |
| 2025-01-13 | 7.48 | 7.90 | 7.44 | 7.76 | 71.0M |
| 2025-01-10 | 7.64 | 7.73 | 7.53 | 7.53 | 24.3M |
| 2025-01-09 | 7.70 | 7.75 | 7.65 | 7.66 | 23.7M |
| 2025-01-08 | 7.74 | 7.80 | 7.51 | 7.73 | 49.7M |
| 2025-01-07 | 7.75 | 7.82 | 7.68 | 7.80 | 31.6M |
| 2025-01-06 | 7.74 | 7.80 | 7.65 | 7.73 | 30.3M |
| 2025-01-03 | 7.96 | 8.01 | 7.72 | 7.75 | 43.7M |
| 2025-01-02 | 8.35 | 8.35 | 7.84 | 7.95 | 64.1M |