10.04
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.88 | 9.88 | 9.80 | 9.81 | 1,127.0K |
| 09:35 | 9.82 | 9.84 | 9.81 | 9.81 | 545.1K |
| 09:40 | 9.82 | 9.92 | 9.81 | 9.88 | 499.9K |
| 09:45 | 9.88 | 9.92 | 9.85 | 9.90 | 402.9K |
| 09:50 | 9.90 | 9.90 | 9.81 | 9.81 | 426.2K |
| 09:55 | 9.81 | 9.82 | 9.79 | 9.81 | 794.6K |
| 10:00 | 9.81 | 9.82 | 9.79 | 9.81 | 366.6K |
| 10:05 | 9.81 | 9.85 | 9.80 | 9.85 | 758.8K |
| 10:10 | 9.84 | 9.85 | 9.81 | 9.84 | 225.1K |
| 10:15 | 9.85 | 9.92 | 9.85 | 9.91 | 695.8K |
| 10:20 | 9.90 | 9.90 | 9.79 | 9.87 | 846.7K |
| 10:25 | 9.87 | 9.89 | 9.87 | 9.88 | 170.5K |
| 10:30 | 9.88 | 9.88 | 9.86 | 9.88 | 100.1K |
| 10:35 | 9.87 | 9.94 | 9.86 | 9.92 | 841.1K |
| 10:40 | 9.93 | 9.96 | 9.92 | 9.94 | 675.5K |
| 10:45 | 9.94 | 9.97 | 9.94 | 9.94 | 252.5K |
| 10:50 | 9.94 | 9.97 | 9.94 | 9.97 | 329.6K |
| 10:55 | 9.96 | 9.97 | 9.95 | 9.95 | 153.1K |
| 11:00 | 9.95 | 10.03 | 9.94 | 10.03 | 1,208.4K |
| 11:05 | 10.03 | 10.14 | 10.00 | 10.14 | 1,786.2K |
| 11:10 | 10.14 | 10.17 | 10.12 | 10.15 | 1,331.8K |
| 11:15 | 10.15 | 10.16 | 10.11 | 10.11 | 1,393.2K |
| 11:20 | 10.11 | 10.12 | 10.08 | 10.12 | 617.2K |
| 11:25 | 10.13 | 10.14 | 10.10 | 10.13 | 335.4K |
| 13:00 | 10.12 | 10.12 | 10.06 | 10.07 | 406.4K |
| 13:05 | 10.06 | 10.07 | 10.04 | 10.06 | 190.9K |
| 13:10 | 10.05 | 10.07 | 10.05 | 10.07 | 132.8K |
| 13:15 | 10.07 | 10.09 | 10.07 | 10.07 | 189.9K |
| 13:20 | 10.07 | 10.10 | 10.07 | 10.09 | 200.4K |
| 13:25 | 10.10 | 10.10 | 10.07 | 10.07 | 237.3K |
| 13:30 | 10.08 | 10.08 | 10.05 | 10.06 | 106.3K |
| 13:35 | 10.06 | 10.06 | 10.03 | 10.04 | 200.2K |
| 13:40 | 10.04 | 10.05 | 10.02 | 10.05 | 204.7K |
| 13:45 | 10.05 | 10.06 | 10.03 | 10.06 | 33.7K |
| 13:50 | 10.06 | 10.06 | 10.02 | 10.02 | 167.7K |
| 13:55 | 10.02 | 10.03 | 10.01 | 10.01 | 138.7K |
| 14:00 | 10.01 | 10.03 | 10.00 | 10.03 | 221.4K |
| 14:05 | 10.03 | 10.03 | 10.01 | 10.01 | 122.7K |
| 14:10 | 10.00 | 10.01 | 10.00 | 10.00 | 93.0K |
| 14:15 | 10.01 | 10.01 | 9.99 | 10.00 | 173.8K |
| 14:20 | 10.00 | 10.01 | 9.99 | 10.01 | 144.5K |
| 14:25 | 10.00 | 10.02 | 9.99 | 10.00 | 210.5K |
| 14:30 | 10.00 | 10.02 | 9.98 | 9.99 | 302.1K |
| 14:35 | 9.98 | 10.00 | 9.98 | 9.99 | 188.7K |
| 14:40 | 9.99 | 10.01 | 9.99 | 10.00 | 241.6K |
| 14:45 | 10.00 | 10.04 | 10.00 | 10.02 | 284.0K |
| 14:50 | 10.02 | 10.02 | 10.00 | 10.01 | 590.0K |
| 14:55 | 10.02 | 10.04 | 10.01 | 10.04 | 562.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.91 | 10.17 | 9.77 | 10.04 | 21.6M |
| 2025-09-25 | 9.92 | 10.03 | 9.81 | 9.92 | 13.6M |
| 2025-09-24 | 9.95 | 9.95 | 9.77 | 9.92 | 17.8M |
| 2025-09-23 | 10.27 | 10.28 | 9.81 | 9.96 | 21.5M |
| 2025-09-22 | 10.14 | 10.68 | 10.14 | 10.34 | 17.0M |
| 2025-09-19 | 10.39 | 10.40 | 10.10 | 10.16 | 19.1M |
| 2025-09-18 | 10.60 | 10.65 | 10.29 | 10.39 | 17.1M |
| 2025-09-17 | 10.70 | 10.72 | 10.52 | 10.55 | 15.2M |
| 2025-09-16 | 10.68 | 10.81 | 10.57 | 10.72 | 13.5M |
| 2025-09-15 | 10.86 | 10.94 | 10.60 | 10.68 | 21.6M |
| 2025-09-12 | 10.63 | 11.20 | 10.63 | 10.90 | 29.5M |
| 2025-09-11 | 10.53 | 10.63 | 10.26 | 10.61 | 18.6M |
| 2025-09-10 | 10.41 | 10.65 | 10.39 | 10.61 | 14.1M |
| 2025-09-09 | 10.71 | 10.73 | 10.38 | 10.41 | 18.4M |
| 2025-09-08 | 10.63 | 10.79 | 10.61 | 10.72 | 15.1M |
| 2025-09-05 | 10.51 | 10.71 | 10.38 | 10.70 | 18.2M |
| 2025-09-04 | 10.92 | 10.98 | 10.43 | 10.52 | 24.0M |
| 2025-09-03 | 11.10 | 11.19 | 10.90 | 10.93 | 17.5M |
| 2025-09-02 | 11.32 | 11.34 | 11.03 | 11.09 | 19.2M |
| 2025-09-01 | 11.36 | 11.43 | 11.18 | 11.30 | 22.5M |
| 2025-08-29 | 11.32 | 11.46 | 11.25 | 11.45 | 23.5M |
| 2025-08-28 | 11.52 | 11.77 | 11.01 | 11.38 | 36.9M |
| 2025-08-27 | 12.60 | 12.60 | 11.41 | 11.49 | 58.8M |
| 2025-08-26 | 12.46 | 12.70 | 12.20 | 12.25 | 52.7M |
| 2025-08-25 | 11.60 | 12.93 | 11.60 | 12.71 | 89.5M |
| 2025-08-22 | 11.90 | 12.04 | 11.55 | 11.76 | 41.1M |
| 2025-08-21 | 11.70 | 12.40 | 11.67 | 11.99 | 50.0M |
| 2025-08-20 | 11.89 | 12.03 | 11.73 | 11.83 | 38.7M |
| 2025-08-19 | 12.26 | 12.71 | 12.02 | 12.02 | 61.8M |
| 2025-08-18 | 12.23 | 12.44 | 12.01 | 12.35 | 67.6M |
| 2025-08-15 | 12.11 | 12.25 | 11.78 | 12.12 | 80.4M |
| 2025-08-14 | 11.13 | 12.24 | 11.08 | 12.24 | 79.3M |
| 2025-08-13 | 11.07 | 11.20 | 10.99 | 11.13 | 24.8M |
| 2025-08-12 | 11.21 | 11.28 | 10.95 | 11.07 | 35.0M |
| 2025-08-11 | 11.54 | 11.63 | 11.14 | 11.25 | 51.6M |
| 2025-08-08 | 11.30 | 11.92 | 11.28 | 11.62 | 50.4M |
| 2025-08-07 | 11.36 | 11.59 | 11.22 | 11.36 | 30.7M |
| 2025-08-06 | 11.63 | 11.65 | 11.18 | 11.43 | 38.6M |
| 2025-08-05 | 11.56 | 11.87 | 11.44 | 11.64 | 31.2M |
| 2025-08-04 | 11.51 | 11.78 | 11.03 | 11.57 | 37.4M |
| 2025-08-01 | 11.38 | 11.88 | 11.22 | 11.63 | 46.7M |
| 2025-07-31 | 11.38 | 11.65 | 11.30 | 11.42 | 31.6M |
| 2025-07-30 | 11.70 | 11.84 | 11.35 | 11.39 | 40.8M |
| 2025-07-29 | 11.44 | 11.95 | 11.28 | 11.83 | 55.3M |
| 2025-07-28 | 11.70 | 11.95 | 11.38 | 11.49 | 42.0M |
| 2025-07-25 | 11.86 | 11.88 | 11.55 | 11.58 | 36.0M |
| 2025-07-24 | 11.93 | 12.10 | 11.72 | 11.84 | 44.0M |
| 2025-07-23 | 12.21 | 12.56 | 11.90 | 11.98 | 72.2M |
| 2025-07-22 | 12.30 | 13.30 | 12.30 | 12.62 | 85.4M |
| 2025-07-21 | 11.92 | 12.88 | 11.91 | 12.30 | 67.6M |
| 2025-07-18 | 11.70 | 12.14 | 11.45 | 12.09 | 68.9M |
| 2025-07-17 | 11.21 | 12.28 | 11.21 | 11.91 | 89.0M |
| 2025-07-16 | 11.09 | 11.43 | 10.82 | 11.41 | 81.2M |
| 2025-07-15 | 11.65 | 11.93 | 10.99 | 11.09 | 108.6M |
| 2025-07-14 | 11.80 | 12.19 | 11.32 | 11.51 | 99.4M |
| 2025-07-11 | 11.66 | 12.40 | 11.30 | 11.80 | 144.8M |
| 2025-07-10 | 11.00 | 12.10 | 10.41 | 11.66 | 188.6M |
| 2025-07-09 | 10.13 | 11.00 | 10.02 | 11.00 | 94.9M |
| 2025-07-08 | 10.05 | 10.34 | 9.91 | 10.00 | 60.3M |
| 2025-07-07 | 10.20 | 10.35 | 9.84 | 10.12 | 95.5M |
| 2025-07-04 | 10.13 | 10.92 | 10.00 | 10.24 | 164.9M |
| 2025-07-03 | 9.08 | 9.96 | 9.05 | 9.96 | 52.9M |
| 2025-07-02 | 9.23 | 9.23 | 9.02 | 9.05 | 20.2M |
| 2025-07-01 | 9.00 | 9.16 | 8.94 | 9.13 | 23.0M |
| 2025-06-30 | 8.93 | 8.97 | 8.91 | 8.97 | 12.4M |
| 2025-06-27 | 8.91 | 9.04 | 8.91 | 8.95 | 15.7M |
| 2025-06-26 | 9.00 | 9.09 | 8.82 | 8.94 | 18.8M |
| 2025-06-25 | 8.95 | 9.01 | 8.89 | 9.00 | 17.1M |
| 2025-06-24 | 9.00 | 9.02 | 8.92 | 8.98 | 20.3M |
| 2025-06-23 | 8.79 | 8.92 | 8.68 | 8.92 | 17.9M |
| 2025-06-20 | 8.74 | 8.86 | 8.74 | 8.82 | 13.4M |
| 2025-06-19 | 8.86 | 8.95 | 8.73 | 8.74 | 14.8M |
| 2025-06-18 | 9.07 | 9.11 | 8.87 | 8.89 | 24.1M |
| 2025-06-17 | 9.35 | 9.50 | 9.08 | 9.12 | 29.9M |
| 2025-06-16 | 9.22 | 9.40 | 9.14 | 9.29 | 22.0M |
| 2025-06-13 | 9.90 | 9.96 | 9.25 | 9.26 | 54.9M |
| 2025-06-12 | 9.85 | 9.95 | 9.72 | 9.95 | 34.9M |
| 2025-06-11 | 10.00 | 10.11 | 9.86 | 9.90 | 32.3M |
| 2025-06-10 | 10.19 | 10.24 | 9.89 | 10.00 | 61.7M |
| 2025-06-09 | 9.60 | 10.58 | 9.60 | 10.24 | 88.1M |
| 2025-06-06 | 9.78 | 9.96 | 9.56 | 9.68 | 60.8M |
| 2025-06-05 | 10.28 | 10.47 | 9.68 | 9.80 | 126.8M |
| 2025-06-04 | 9.57 | 10.29 | 9.55 | 10.29 | 87.7M |
| 2025-06-03 | 8.50 | 9.35 | 8.44 | 9.35 | 62.5M |
| 2025-05-30 | 8.45 | 8.78 | 8.45 | 8.50 | 23.7M |
| 2025-05-29 | 8.45 | 8.57 | 8.36 | 8.52 | 18.8M |
| 2025-05-28 | 8.45 | 8.48 | 8.34 | 8.45 | 15.3M |
| 2025-05-27 | 8.54 | 8.64 | 8.40 | 8.44 | 22.2M |
| 2025-05-26 | 8.77 | 8.90 | 8.49 | 8.53 | 41.7M |
| 2025-05-23 | 8.81 | 9.19 | 8.81 | 8.96 | 49.6M |
| 2025-05-22 | 8.50 | 8.95 | 8.43 | 8.84 | 38.7M |
| 2025-05-21 | 8.67 | 8.77 | 8.50 | 8.51 | 28.4M |
| 2025-05-20 | 8.65 | 8.90 | 8.65 | 8.73 | 28.7M |
| 2025-05-19 | 9.38 | 9.38 | 8.67 | 8.68 | 43.3M |
| 2025-05-16 | 9.20 | 9.27 | 8.69 | 8.92 | 56.5M |
| 2025-05-15 | 8.81 | 9.50 | 8.73 | 9.15 | 83.4M |
| 2025-05-14 | 8.37 | 8.98 | 8.37 | 8.64 | 49.5M |
| 2025-05-13 | 8.13 | 8.51 | 7.98 | 8.36 | 38.9M |
| 2025-05-12 | 8.13 | 8.15 | 8.02 | 8.12 | 18.7M |
| 2025-05-09 | 8.34 | 8.38 | 8.09 | 8.09 | 32.6M |
| 2025-05-08 | 8.40 | 8.65 | 8.31 | 8.44 | 36.8M |
| 2025-05-07 | 9.27 | 9.27 | 8.57 | 8.64 | 64.2M |
| 2025-04-30 | 9.03 | 9.28 | 8.98 | 9.27 | 18.2M |
| 2025-04-29 | 8.75 | 8.98 | 8.75 | 8.93 | 11.1M |
| 2025-04-28 | 9.18 | 9.26 | 8.82 | 8.90 | 20.7M |
| 2025-04-25 | 9.02 | 9.22 | 9.01 | 9.20 | 16.2M |
| 2025-04-24 | 8.98 | 9.06 | 8.89 | 9.04 | 16.8M |
| 2025-04-23 | 8.80 | 9.10 | 8.76 | 9.06 | 21.9M |
| 2025-04-22 | 8.57 | 8.89 | 8.56 | 8.82 | 21.2M |
| 2025-04-21 | 8.63 | 8.84 | 8.58 | 8.82 | 15.6M |
| 2025-04-18 | 8.62 | 8.75 | 8.45 | 8.71 | 17.1M |
| 2025-04-17 | 8.49 | 8.85 | 8.45 | 8.76 | 22.1M |
| 2025-04-16 | 8.37 | 8.47 | 8.28 | 8.44 | 11.2M |
| 2025-04-15 | 8.26 | 8.42 | 8.23 | 8.39 | 11.0M |
| 2025-04-14 | 8.16 | 8.30 | 8.11 | 8.27 | 8.4M |
| 2025-04-11 | 7.87 | 8.15 | 7.85 | 8.14 | 10.6M |
| 2025-04-10 | 7.77 | 8.08 | 7.71 | 7.95 | 15.4M |
| 2025-04-09 | 7.50 | 7.72 | 7.22 | 7.70 | 14.1M |
| 2025-04-08 | 7.66 | 7.78 | 7.51 | 7.60 | 17.5M |
| 2025-04-07 | 7.92 | 8.03 | 7.90 | 7.90 | 11.9M |
| 2025-04-03 | 8.23 | 8.37 | 8.22 | 8.32 | 9.8M |
| 2025-04-02 | 8.27 | 8.34 | 8.24 | 8.30 | 7.8M |
| 2025-04-01 | 8.24 | 8.37 | 8.23 | 8.30 | 10.3M |
| 2025-03-31 | 8.29 | 8.38 | 8.09 | 8.26 | 11.1M |
| 2025-03-28 | 8.30 | 8.38 | 8.23 | 8.33 | 17.3M |
| 2025-03-27 | 8.50 | 8.50 | 8.32 | 8.46 | 12.9M |
| 2025-03-26 | 8.50 | 8.52 | 8.37 | 8.47 | 11.0M |
| 2025-03-25 | 8.32 | 8.54 | 8.26 | 8.48 | 13.8M |
| 2025-03-24 | 8.68 | 8.69 | 8.27 | 8.31 | 23.8M |
| 2025-03-21 | 8.85 | 8.88 | 8.61 | 8.71 | 15.2M |
| 2025-03-20 | 8.63 | 8.80 | 8.63 | 8.70 | 9.2M |
| 2025-03-19 | 8.73 | 8.82 | 8.64 | 8.68 | 11.3M |
| 2025-03-18 | 8.63 | 8.84 | 8.60 | 8.75 | 15.9M |
| 2025-03-17 | 8.55 | 8.64 | 8.42 | 8.63 | 12.2M |
| 2025-03-14 | 8.54 | 8.61 | 8.47 | 8.53 | 12.7M |
| 2025-03-13 | 8.47 | 8.58 | 8.46 | 8.53 | 8.3M |
| 2025-03-12 | 8.45 | 8.55 | 8.41 | 8.49 | 10.0M |
| 2025-03-11 | 8.34 | 8.40 | 8.30 | 8.40 | 5.4M |
| 2025-03-10 | 8.32 | 8.43 | 8.30 | 8.39 | 6.5M |
| 2025-03-07 | 8.22 | 8.46 | 8.20 | 8.31 | 8.8M |
| 2025-03-06 | 8.22 | 8.24 | 8.18 | 8.23 | 5.9M |
| 2025-03-05 | 8.28 | 8.30 | 8.18 | 8.21 | 5.2M |
| 2025-03-04 | 8.20 | 8.25 | 8.15 | 8.25 | 5.9M |
| 2025-03-03 | 8.19 | 8.29 | 8.17 | 8.23 | 8.7M |
| 2025-02-28 | 8.35 | 8.42 | 8.16 | 8.19 | 11.3M |
| 2025-02-27 | 8.28 | 8.41 | 8.26 | 8.36 | 6.8M |
| 2025-02-26 | 8.20 | 8.32 | 8.20 | 8.28 | 7.3M |
| 2025-02-25 | 8.37 | 8.49 | 8.19 | 8.25 | 12.1M |
| 2025-02-24 | 8.38 | 8.55 | 8.33 | 8.38 | 9.4M |
| 2025-02-21 | 8.27 | 8.49 | 8.23 | 8.39 | 11.9M |
| 2025-02-20 | 8.36 | 8.40 | 8.20 | 8.30 | 8.4M |
| 2025-02-19 | 8.13 | 8.36 | 8.09 | 8.35 | 14.4M |
| 2025-02-18 | 7.96 | 8.36 | 7.94 | 8.12 | 17.0M |
| 2025-02-17 | 7.93 | 7.98 | 7.91 | 7.96 | 4.3M |
| 2025-02-14 | 7.93 | 7.97 | 7.92 | 7.93 | 4.1M |
| 2025-02-13 | 7.97 | 8.01 | 7.92 | 7.93 | 5.2M |
| 2025-02-12 | 7.97 | 8.01 | 7.85 | 7.99 | 7.4M |
| 2025-02-11 | 8.03 | 8.04 | 7.96 | 7.97 | 6.2M |
| 2025-02-10 | 8.02 | 8.05 | 7.99 | 8.04 | 6.6M |
| 2025-02-07 | 8.03 | 8.11 | 8.01 | 8.04 | 8.6M |
| 2025-02-06 | 7.93 | 8.05 | 7.90 | 8.02 | 8.2M |
| 2025-02-05 | 7.99 | 8.00 | 7.86 | 7.91 | 6.6M |
| 2025-01-27 | 7.91 | 8.04 | 7.91 | 7.96 | 9.1M |
| 2025-01-24 | 7.87 | 7.93 | 7.85 | 7.91 | 5.4M |
| 2025-01-23 | 7.83 | 7.96 | 7.80 | 7.88 | 9.1M |
| 2025-01-22 | 7.68 | 7.84 | 7.66 | 7.84 | 5.8M |
| 2025-01-21 | 7.75 | 7.76 | 7.65 | 7.70 | 4.0M |
| 2025-01-20 | 7.72 | 7.78 | 7.68 | 7.74 | 4.1M |
| 2025-01-17 | 7.65 | 7.70 | 7.62 | 7.70 | 3.5M |
| 2025-01-16 | 7.67 | 7.71 | 7.63 | 7.68 | 4.1M |
| 2025-01-15 | 7.65 | 7.68 | 7.61 | 7.63 | 3.8M |
| 2025-01-14 | 7.58 | 7.69 | 7.53 | 7.68 | 6.1M |
| 2025-01-13 | 7.44 | 7.47 | 7.36 | 7.47 | 4.3M |
| 2025-01-10 | 7.55 | 7.58 | 7.47 | 7.48 | 4.9M |
| 2025-01-09 | 7.55 | 7.62 | 7.52 | 7.56 | 4.7M |
| 2025-01-08 | 7.67 | 7.67 | 7.47 | 7.61 | 7.2M |
| 2025-01-07 | 7.70 | 7.76 | 7.48 | 7.67 | 10.9M |
| 2025-01-06 | 7.74 | 7.81 | 7.63 | 7.74 | 6.8M |
| 2025-01-03 | 7.90 | 7.92 | 7.71 | 7.75 | 10.3M |
| 2025-01-02 | 8.03 | 8.09 | 7.84 | 7.89 | 14.4M |