8.98
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.50 | 9.50 | 9.50 | 9.50 | 42.0K |
| 09:35 | 9.38 | 9.38 | 9.28 | 9.35 | 21.0K |
| 09:40 | 9.36 | 9.38 | 9.36 | 9.38 | 2.0K |
| 09:45 | 9.45 | 9.45 | 9.42 | 9.43 | 1.0K |
| 09:50 | 9.43 | 9.43 | 9.34 | 9.34 | 3.0K |
| 09:55 | 9.33 | 9.34 | 9.28 | 9.28 | 2.0K |
| 10:00 | 9.27 | 9.27 | 9.24 | 9.24 | 5.0K |
| 10:05 | 9.23 | 9.23 | 9.23 | 9.23 | 1.0K |
| 10:10 | 9.20 | 9.23 | 9.20 | 9.22 | 7.0K |
| 10:15 | 9.21 | 9.21 | 9.18 | 9.19 | 0.0K |
| 10:20 | 9.18 | 9.19 | 9.17 | 9.19 | 0.0K |
| 10:25 | 9.11 | 9.11 | 9.11 | 9.11 | 60.0K |
| 10:30 | 9.10 | 9.10 | 9.10 | 9.10 | 23.0K |
| 10:35 | 9.16 | 9.20 | 9.16 | 9.20 | 15.0K |
| 10:45 | 9.19 | 9.20 | 9.16 | 9.16 | 0.0K |
| 10:50 | 9.16 | 9.16 | 9.16 | 9.16 | 7.0K |
| 11:00 | 9.11 | 9.11 | 9.10 | 9.10 | 35.0K |
| 11:05 | 9.08 | 9.08 | 9.08 | 9.08 | 37.0K |
| 11:10 | 9.04 | 9.04 | 9.04 | 9.04 | 4.0K |
| 11:15 | 9.01 | 9.08 | 8.94 | 9.07 | 39.0K |
| 11:20 | 9.08 | 9.08 | 9.05 | 9.05 | 6.0K |
| 11:25 | 9.03 | 9.03 | 9.01 | 9.01 | 6.0K |
| 11:30 | 9.07 | 9.10 | 9.07 | 9.08 | 18.0K |
| 11:35 | 9.10 | 9.10 | 9.10 | 9.10 | 6.0K |
| 11:55 | 9.09 | 9.09 | 9.03 | 9.03 | 10.0K |
| 13:00 | 9.02 | 9.03 | 9.00 | 9.00 | 9.0K |
| 13:05 | 8.99 | 9.01 | 8.99 | 9.01 | 37.0K |
| 13:25 | 9.00 | 9.01 | 9.00 | 9.01 | 16.0K |
| 13:30 | 9.00 | 9.01 | 9.00 | 9.00 | 5.0K |
| 13:35 | 9.01 | 9.01 | 9.01 | 9.01 | 1.0K |
| 13:40 | 9.03 | 9.04 | 9.02 | 9.03 | 32.0K |
| 13:50 | 9.04 | 9.04 | 9.04 | 9.04 | 0.0K |
| 14:15 | 9.05 | 9.06 | 9.05 | 9.06 | 0.0K |
| 14:20 | 9.05 | 9.06 | 9.05 | 9.06 | 0.0K |
| 14:25 | 9.10 | 9.10 | 9.10 | 9.10 | 25.0K |
| 14:30 | 9.11 | 9.11 | 9.11 | 9.11 | 10.0K |
| 14:35 | 9.10 | 9.11 | 9.10 | 9.11 | 10.0K |
| 14:55 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0K |
| 15:00 | 9.10 | 9.10 | 9.09 | 9.09 | 2.0K |
| 15:10 | 9.03 | 9.03 | 9.03 | 9.03 | 5.0K |
| 15:15 | 9.02 | 9.02 | 8.96 | 8.96 | 63.0K |
| 15:20 | 8.95 | 8.95 | 8.95 | 8.95 | 8.0K |
| 15:25 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0K |
| 15:30 | 9.00 | 9.01 | 9.00 | 9.01 | 8.0K |
| 15:35 | 8.98 | 9.02 | 8.98 | 9.02 | 18.0K |
| 15:40 | 9.03 | 9.03 | 9.03 | 9.03 | 10.0K |
| 15:45 | 9.10 | 9.10 | 9.07 | 9.10 | 23.0K |
| 15:50 | 9.11 | 9.11 | 9.10 | 9.10 | 31.0K |
| 15:55 | 9.01 | 9.01 | 8.98 | 8.98 | 65.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.50 | 9.50 | 8.94 | 8.98 | 0.7M |
| 2025-09-25 | 9.90 | 10.04 | 9.02 | 9.50 | 2.1M |
| 2025-09-24 | 9.97 | 10.17 | 9.90 | 10.08 | 0.7M |
| 2025-09-23 | 10.66 | 10.66 | 9.90 | 10.20 | 1.6M |
| 2025-09-22 | 11.50 | 11.53 | 10.50 | 10.66 | 1.4M |
| 2025-09-19 | 11.15 | 11.15 | 10.60 | 10.62 | 0.5M |
| 2025-09-18 | 11.49 | 11.49 | 10.68 | 11.00 | 1.0M |
| 2025-09-17 | 11.10 | 11.61 | 10.80 | 10.90 | 1.1M |
| 2025-09-16 | 10.90 | 11.08 | 9.60 | 11.06 | 4.9M |
| 2025-09-15 | 10.90 | 11.29 | 10.68 | 10.71 | 2.0M |
| 2025-09-12 | 10.50 | 11.20 | 10.33 | 10.44 | 2.1M |
| 2025-09-11 | 10.00 | 10.36 | 9.99 | 10.18 | 0.9M |
| 2025-09-10 | 10.80 | 10.97 | 9.83 | 10.40 | 2.1M |
| 2025-09-09 | 11.42 | 11.45 | 10.48 | 10.63 | 1.6M |
| 2025-09-08 | 11.39 | 11.47 | 10.50 | 11.09 | 2.0M |
| 2025-09-05 | 10.91 | 11.96 | 10.78 | 11.08 | 3.1M |
| 2025-09-04 | 10.79 | 11.02 | 10.14 | 10.91 | 1.7M |
| 2025-09-03 | 10.37 | 10.98 | 10.11 | 10.63 | 2.3M |
| 2025-09-02 | 11.23 | 11.33 | 9.90 | 10.33 | 3.1M |
| 2025-09-01 | 9.60 | 11.28 | 9.35 | 11.23 | 6.6M |
| 2025-08-29 | 8.63 | 9.85 | 8.53 | 9.69 | 4.4M |
| 2025-08-28 | 8.79 | 8.94 | 8.27 | 8.38 | 2.2M |
| 2025-08-27 | 8.60 | 8.87 | 8.11 | 8.80 | 2.0M |
| 2025-08-26 | 8.08 | 8.80 | 7.80 | 8.42 | 2.1M |
| 2025-08-25 | 8.11 | 8.50 | 7.81 | 8.08 | 2.4M |
| 2025-08-22 | 7.60 | 8.15 | 7.44 | 7.80 | 2.0M |
| 2025-08-21 | 8.16 | 8.43 | 7.52 | 7.68 | 2.1M |
| 2025-08-20 | 8.38 | 8.89 | 8.00 | 8.16 | 1.3M |
| 2025-08-19 | 8.80 | 9.45 | 8.60 | 8.62 | 2.9M |
| 2025-08-18 | 8.80 | 9.30 | 8.80 | 8.90 | 2.2M |
| 2025-08-15 | 8.56 | 9.01 | 7.90 | 8.72 | 3.9M |
| 2025-08-14 | 9.48 | 9.48 | 8.56 | 8.64 | 4.0M |
| 2025-08-13 | 9.99 | 10.40 | 9.22 | 9.55 | 3.8M |
| 2025-08-12 | 10.00 | 12.86 | 8.80 | 9.25 | 11.7M |
| 2025-08-11 | 9.01 | 10.08 | 8.30 | 10.00 | 7.1M |
| 2025-08-08 | 8.11 | 8.12 | 7.32 | 7.84 | 3.2M |
| 2025-08-07 | 8.05 | 8.67 | 7.50 | 8.13 | 5.1M |
| 2025-08-06 | 5.80 | 8.10 | 5.50 | 7.96 | 8.7M |
| 2025-08-05 | 5.48 | 6.41 | 5.12 | 5.75 | 6.7M |
| 2025-08-04 | 4.37 | 5.50 | 4.09 | 5.48 | 3.9M |
| 2025-08-01 | 4.84 | 4.95 | 4.20 | 4.54 | 3.5M |
| 2025-07-31 | 4.30 | 5.00 | 4.30 | 4.84 | 5.9M |
| 2025-07-30 | 3.71 | 4.38 | 3.71 | 4.31 | 3.9M |
| 2025-07-29 | 3.73 | 3.75 | 3.53 | 3.74 | 1.0M |
| 2025-07-28 | 3.70 | 3.79 | 3.48 | 3.73 | 0.8M |
| 2025-07-25 | 3.60 | 3.87 | 3.58 | 3.61 | 3.4M |
| 2025-07-24 | 3.39 | 3.58 | 3.39 | 3.48 | 0.9M |
| 2025-07-23 | 3.35 | 3.55 | 3.04 | 3.39 | 1.7M |
| 2025-07-22 | 3.92 | 3.92 | 3.27 | 3.36 | 2.6M |
| 2025-07-21 | 3.39 | 4.66 | 3.18 | 3.92 | 10.5M |
| 2025-07-18 | 2.81 | 2.95 | 2.50 | 2.95 | 3.4M |
| 2025-07-17 | 2.44 | 2.60 | 2.12 | 2.45 | 0.8M |
| 2025-07-16 | 2.28 | 2.51 | 2.28 | 2.44 | 0.5M |
| 2025-07-15 | 2.04 | 2.28 | 2.04 | 2.28 | 0.4M |
| 2025-07-14 | 2.22 | 2.34 | 2.00 | 2.02 | 0.0M |
| 2025-07-11 | 2.04 | 2.04 | 1.99 | 1.99 | 0.1M |
| 2025-07-10 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2025-07-09 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2025-07-08 | 2.06 | 2.15 | 2.04 | 2.05 | 0.0M |
| 2025-07-07 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0M |
| 2025-07-04 | 2.20 | 2.20 | 2.06 | 2.06 | 0.0M |
| 2025-07-03 | 2.00 | 2.05 | 1.98 | 2.05 | 0.1M |
| 2025-07-02 | 2.22 | 2.26 | 2.00 | 2.00 | 0.1M |
| 2025-06-30 | 2.08 | 2.20 | 2.06 | 2.20 | 0.1M |
| 2025-06-27 | 1.98 | 2.12 | 1.98 | 2.06 | 0.1M |
| 2025-06-26 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0M |
| 2025-06-25 | 2.01 | 2.01 | 1.99 | 1.99 | 0.1M |
| 2025-06-24 | 1.99 | 2.00 | 1.99 | 2.00 | 0.1M |
| 2025-06-23 | 2.00 | 2.01 | 1.99 | 2.01 | 0.0M |
| 2025-06-20 | 2.03 | 2.03 | 2.02 | 2.02 | 0.0M |
| 2025-06-19 | 2.02 | 2.05 | 2.01 | 2.05 | 0.0M |
| 2025-06-18 | 2.00 | 2.09 | 2.00 | 2.08 | 0.0M |
| 2025-06-17 | 2.00 | 2.10 | 2.00 | 2.09 | 0.0M |
| 2025-06-16 | 2.20 | 2.20 | 2.00 | 2.10 | 0.5M |
| 2025-06-13 | 2.47 | 2.47 | 2.23 | 2.26 | 0.2M |
| 2025-06-12 | 2.46 | 2.55 | 2.46 | 2.47 | 1.4M |
| 2025-06-11 | 2.45 | 2.47 | 2.45 | 2.46 | 0.8M |
| 2025-06-10 | 2.40 | 2.45 | 2.40 | 2.43 | 0.4M |
| 2025-06-09 | 2.38 | 2.45 | 2.38 | 2.39 | 0.4M |
| 2025-06-06 | 2.31 | 2.36 | 2.31 | 2.33 | 0.5M |
| 2025-06-05 | 2.14 | 2.29 | 2.14 | 2.28 | 0.3M |
| 2025-06-04 | 2.23 | 2.26 | 2.23 | 2.24 | 0.3M |
| 2025-06-03 | 2.19 | 2.22 | 2.05 | 2.20 | 0.5M |
| 2025-06-02 | 2.13 | 2.19 | 2.13 | 2.19 | 0.4M |
| 2025-05-30 | 2.10 | 2.12 | 2.10 | 2.11 | 0.9M |
| 2025-05-29 | 2.07 | 2.10 | 2.07 | 2.07 | 0.8M |
| 2025-05-28 | 2.00 | 2.08 | 2.00 | 2.06 | 0.6M |
| 2025-05-27 | 1.95 | 2.01 | 1.76 | 2.00 | 0.4M |
| 2025-05-26 | 1.96 | 2.00 | 1.95 | 1.95 | 0.2M |
| 2025-05-23 | 1.90 | 1.99 | 1.89 | 1.99 | 0.1M |
| 2025-05-22 | 1.75 | 1.99 | 1.75 | 1.90 | 0.2M |
| 2025-05-21 | 1.85 | 1.89 | 1.71 | 1.88 | 0.2M |
| 2025-05-20 | 1.74 | 1.79 | 1.74 | 1.79 | 0.0M |
| 2025-05-19 | 1.66 | 1.86 | 1.66 | 1.75 | 0.1M |
| 2025-05-16 | 1.60 | 1.68 | 1.60 | 1.65 | 0.1M |
| 2025-05-15 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0M |
| 2025-05-14 | 1.58 | 1.58 | 1.55 | 1.55 | 0.1M |
| 2025-05-13 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2025-05-12 | 1.63 | 1.63 | 1.59 | 1.59 | 0.0M |
| 2025-05-09 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0M |
| 2025-05-08 | 1.69 | 1.69 | 1.67 | 1.67 | 0.1M |
| 2025-05-07 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2025-05-06 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-05-02 | 1.80 | 1.80 | 1.64 | 1.66 | 0.0M |
| 2025-04-30 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-04-29 | 1.84 | 1.84 | 1.84 | 1.77 | 0.0M |
| 2025-04-28 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2025-04-25 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2025-04-24 | 1.71 | 1.71 | 1.68 | 1.68 | 0.0M |
| 2025-04-23 | 1.73 | 1.73 | 1.68 | 1.71 | 0.0M |
| 2025-04-22 | 1.70 | 1.75 | 1.68 | 1.73 | 0.1M |
| 2025-04-17 | 1.66 | 1.66 | 1.66 | 1.67 | 0.0M |
| 2025-04-16 | 1.69 | 1.70 | 1.55 | 1.70 | 0.0M |
| 2025-04-15 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2025-04-14 | 1.95 | 1.95 | 1.72 | 1.72 | 0.0M |
| 2025-04-11 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-10 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-09 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-08 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-07 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-03 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-02 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-04-01 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-03-31 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-03-28 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-03-27 | 1.74 | 1.91 | 1.70 | 1.70 | 0.2M |
| 2025-03-26 | 1.74 | 1.78 | 1.74 | 1.78 | 0.0M |
| 2025-03-25 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-03-24 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-03-21 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2025-03-20 | 1.74 | 1.74 | 1.74 | 1.74 | 0.1M |
| 2025-03-19 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-03-18 | 1.69 | 1.75 | 1.69 | 1.75 | 0.0M |
| 2025-03-17 | 1.67 | 1.76 | 1.67 | 1.76 | 0.1M |
| 2025-03-14 | 1.69 | 1.76 | 1.68 | 1.76 | 0.0M |
| 2025-03-13 | 1.78 | 1.78 | 1.78 | 1.76 | 0.0M |
| 2025-03-12 | 1.82 | 1.82 | 1.69 | 1.78 | 0.0M |
| 2025-03-11 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2025-03-10 | 1.74 | 1.74 | 1.68 | 1.68 | 0.0M |
| 2025-03-07 | 1.75 | 1.82 | 1.75 | 1.77 | 0.0M |
| 2025-03-06 | 1.77 | 1.77 | 1.75 | 1.75 | 0.0M |
| 2025-03-05 | 1.84 | 1.84 | 1.74 | 1.79 | 0.0M |
| 2025-03-04 | 1.90 | 1.95 | 1.90 | 1.95 | 0.1M |
| 2025-03-03 | 1.76 | 1.95 | 1.74 | 1.94 | 0.2M |
| 2025-02-28 | 1.64 | 1.68 | 1.62 | 1.68 | 0.3M |
| 2025-02-27 | 1.60 | 1.64 | 1.60 | 1.64 | 0.0M |
| 2025-02-26 | 1.58 | 1.63 | 1.56 | 1.63 | 0.1M |
| 2025-02-25 | 1.69 | 1.69 | 1.59 | 1.59 | 0.0M |
| 2025-02-24 | 1.65 | 1.72 | 1.63 | 1.63 | 0.0M |
| 2025-02-21 | 1.79 | 1.79 | 1.63 | 1.75 | 0.4M |
| 2025-02-20 | 1.68 | 1.85 | 1.68 | 1.79 | 0.2M |
| 2025-02-19 | 1.69 | 1.70 | 1.56 | 1.57 | 0.1M |
| 2025-02-18 | 1.74 | 1.78 | 1.74 | 1.78 | 0.0M |
| 2025-02-17 | 1.80 | 1.80 | 1.73 | 1.74 | 0.0M |
| 2025-02-14 | 1.78 | 1.78 | 1.69 | 1.70 | 0.0M |
| 2025-02-13 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0M |
| 2025-02-12 | 1.76 | 1.78 | 1.76 | 1.78 | 0.0M |
| 2025-02-11 | 1.76 | 1.76 | 1.73 | 1.75 | 0.0M |
| 2025-02-10 | 1.79 | 1.79 | 1.75 | 1.75 | 0.0M |
| 2025-02-07 | 1.72 | 1.79 | 1.69 | 1.73 | 0.0M |
| 2025-02-06 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0M |
| 2025-02-05 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2025-02-04 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2025-02-03 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2025-01-28 | 1.82 | 1.83 | 1.82 | 1.83 | 0.0M |
| 2025-01-27 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0M |
| 2025-01-24 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2025-01-23 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2025-01-22 | 1.88 | 1.88 | 1.88 | 1.83 | 0.0M |
| 2025-01-21 | 1.85 | 1.85 | 1.84 | 1.85 | 0.0M |
| 2025-01-20 | 1.73 | 1.79 | 1.73 | 1.77 | 0.0M |
| 2025-01-17 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2025-01-16 | 1.80 | 1.80 | 1.70 | 1.74 | 0.0M |
| 2025-01-15 | 1.69 | 1.75 | 1.69 | 1.75 | 0.0M |
| 2025-01-14 | 1.79 | 1.79 | 1.69 | 1.69 | 0.1M |
| 2025-01-13 | 1.95 | 1.95 | 1.78 | 1.78 | 0.1M |
| 2025-01-10 | 1.96 | 1.96 | 1.73 | 1.80 | 0.0M |
| 2025-01-09 | 1.91 | 1.93 | 1.91 | 1.91 | 0.0M |
| 2025-01-08 | 1.89 | 1.89 | 1.87 | 1.87 | 0.0M |
| 2025-01-07 | 1.75 | 1.85 | 1.74 | 1.85 | 0.6M |
| 2025-01-06 | 1.72 | 1.72 | 1.68 | 1.70 | 0.0M |
| 2025-01-03 | 1.77 | 1.77 | 1.73 | 1.73 | 0.0M |
| 2025-01-02 | 1.80 | 1.80 | 1.66 | 1.77 | 0.0M |