10.73
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.98 | 10.98 | 10.80 | 10.95 | 123.6K |
| 09:35 | 10.94 | 10.94 | 10.89 | 10.89 | 48.1K |
| 09:40 | 10.91 | 10.93 | 10.88 | 10.91 | 36.2K |
| 09:45 | 10.91 | 10.92 | 10.87 | 10.91 | 147.5K |
| 09:50 | 10.90 | 10.92 | 10.88 | 10.88 | 184.0K |
| 09:55 | 10.86 | 10.86 | 10.81 | 10.84 | 105.8K |
| 10:00 | 10.83 | 10.83 | 10.81 | 10.83 | 27.3K |
| 10:05 | 10.81 | 10.82 | 10.80 | 10.82 | 109.7K |
| 10:10 | 10.83 | 10.87 | 10.83 | 10.85 | 293.3K |
| 10:15 | 10.85 | 10.85 | 10.79 | 10.79 | 39.6K |
| 10:20 | 10.78 | 10.83 | 10.78 | 10.83 | 55.1K |
| 10:25 | 10.84 | 10.90 | 10.84 | 10.90 | 97.4K |
| 10:30 | 10.88 | 10.92 | 10.88 | 10.92 | 98.0K |
| 10:35 | 10.94 | 10.94 | 10.90 | 10.90 | 91.1K |
| 10:40 | 10.91 | 10.91 | 10.86 | 10.86 | 31.7K |
| 10:45 | 10.88 | 10.89 | 10.87 | 10.89 | 11.2K |
| 10:50 | 10.87 | 10.90 | 10.87 | 10.89 | 39.1K |
| 10:55 | 10.90 | 10.90 | 10.87 | 10.87 | 25.7K |
| 11:00 | 10.88 | 10.89 | 10.87 | 10.89 | 25.8K |
| 11:05 | 10.90 | 10.90 | 10.87 | 10.87 | 55.6K |
| 11:10 | 10.86 | 10.87 | 10.86 | 10.87 | 15.8K |
| 11:15 | 10.87 | 10.87 | 10.87 | 10.87 | 40.9K |
| 11:20 | 10.85 | 10.87 | 10.85 | 10.86 | 104.2K |
| 11:25 | 10.85 | 10.85 | 10.82 | 10.84 | 111.3K |
| 11:30 | 10.83 | 10.87 | 10.83 | 10.87 | 20.9K |
| 11:35 | 10.86 | 10.87 | 10.86 | 10.87 | 9.3K |
| 11:40 | 10.86 | 10.87 | 10.86 | 10.87 | 20.5K |
| 11:45 | 10.91 | 10.91 | 10.88 | 10.88 | 87.2K |
| 11:50 | 10.87 | 10.88 | 10.87 | 10.88 | 23.1K |
| 11:55 | 10.89 | 10.89 | 10.88 | 10.89 | 13.0K |
| 13:00 | 10.88 | 10.89 | 10.87 | 10.89 | 20.6K |
| 13:05 | 10.89 | 10.89 | 10.88 | 10.89 | 17.2K |
| 13:10 | 10.89 | 10.93 | 10.88 | 10.93 | 137.2K |
| 13:15 | 10.94 | 10.94 | 10.91 | 10.94 | 61.2K |
| 13:20 | 10.93 | 10.93 | 10.92 | 10.92 | 60.6K |
| 13:25 | 10.93 | 10.93 | 10.92 | 10.93 | 10.8K |
| 13:30 | 10.93 | 10.93 | 10.91 | 10.91 | 28.5K |
| 13:35 | 10.92 | 10.93 | 10.91 | 10.93 | 114.9K |
| 13:40 | 10.92 | 10.93 | 10.92 | 10.93 | 9.9K |
| 13:45 | 10.94 | 10.95 | 10.93 | 10.94 | 55.5K |
| 13:50 | 10.93 | 10.93 | 10.90 | 10.90 | 48.1K |
| 13:55 | 10.89 | 10.89 | 10.86 | 10.86 | 30.1K |
| 14:00 | 10.85 | 10.88 | 10.85 | 10.88 | 16.0K |
| 14:05 | 10.87 | 10.88 | 10.87 | 10.88 | 15.5K |
| 14:10 | 10.86 | 10.88 | 10.86 | 10.86 | 19.2K |
| 14:15 | 10.87 | 10.87 | 10.86 | 10.87 | 19.3K |
| 14:20 | 10.88 | 10.89 | 10.88 | 10.89 | 14.2K |
| 14:25 | 10.88 | 10.88 | 10.85 | 10.85 | 52.0K |
| 14:30 | 10.86 | 10.87 | 10.84 | 10.86 | 20.1K |
| 14:35 | 10.84 | 10.84 | 10.82 | 10.82 | 25.7K |
| 14:40 | 10.83 | 10.84 | 10.83 | 10.84 | 42.4K |
| 14:45 | 10.82 | 10.85 | 10.82 | 10.85 | 14.6K |
| 14:50 | 10.83 | 10.83 | 10.82 | 10.82 | 36.6K |
| 14:55 | 10.83 | 10.83 | 10.81 | 10.82 | 8.7K |
| 15:00 | 10.81 | 10.81 | 10.79 | 10.79 | 48.5K |
| 15:05 | 10.77 | 10.77 | 10.76 | 10.77 | 67.0K |
| 15:10 | 10.76 | 10.76 | 10.75 | 10.75 | 15.1K |
| 15:15 | 10.74 | 10.74 | 10.73 | 10.74 | 64.5K |
| 15:20 | 10.72 | 10.73 | 10.70 | 10.71 | 49.0K |
| 15:25 | 10.72 | 10.75 | 10.71 | 10.75 | 33.1K |
| 15:35 | 10.74 | 10.76 | 10.74 | 10.74 | 20.6K |
| 15:40 | 10.73 | 10.73 | 10.73 | 10.73 | 9.3K |
| 15:45 | 10.74 | 10.74 | 10.71 | 10.71 | 22.3K |
| 15:50 | 10.72 | 10.74 | 10.72 | 10.74 | 26.5K |
| 15:55 | 10.73 | 10.73 | 10.68 | 10.73 | 227.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.99 | 10.99 | 10.68 | 10.73 | 3.6M |
| 2025-09-25 | 10.97 | 10.97 | 10.66 | 10.90 | 2.0M |
| 2025-09-24 | 10.75 | 10.95 | 10.54 | 10.81 | 3.6M |
| 2025-09-23 | 11.01 | 11.01 | 10.47 | 10.70 | 4.0M |
| 2025-09-22 | 11.00 | 11.20 | 10.81 | 10.96 | 1.9M |
| 2025-09-19 | 11.00 | 11.35 | 10.97 | 11.05 | 2.9M |
| 2025-09-18 | 11.26 | 11.35 | 10.77 | 10.97 | 2.9M |
| 2025-09-17 | 11.05 | 11.18 | 10.83 | 11.18 | 3.1M |
| 2025-09-16 | 11.10 | 11.19 | 10.86 | 10.96 | 1.7M |
| 2025-09-15 | 11.12 | 11.12 | 10.88 | 11.07 | 2.3M |
| 2025-09-12 | 11.30 | 11.43 | 11.03 | 11.14 | 3.6M |
| 2025-09-11 | 10.90 | 11.24 | 10.67 | 11.20 | 4.1M |
| 2025-09-10 | 10.72 | 10.91 | 10.69 | 10.90 | 3.8M |
| 2025-09-09 | 10.88 | 10.88 | 10.51 | 10.68 | 3.7M |
| 2025-09-08 | 11.06 | 11.06 | 10.68 | 10.77 | 2.4M |
| 2025-09-05 | 10.66 | 10.96 | 10.52 | 10.90 | 4.6M |
| 2025-09-04 | 11.10 | 11.28 | 10.48 | 10.64 | 4.8M |
| 2025-09-03 | 11.23 | 11.55 | 11.09 | 11.18 | 3.4M |
| 2025-09-02 | 11.35 | 11.44 | 11.02 | 11.10 | 3.9M |
| 2025-09-01 | 11.88 | 11.88 | 11.20 | 11.27 | 7.6M |
| 2025-08-29 | 12.00 | 12.04 | 11.65 | 11.70 | 3.2M |
| 2025-08-28 | 12.20 | 12.20 | 11.53 | 11.96 | 4.6M |
| 2025-08-27 | 12.15 | 12.70 | 11.94 | 12.10 | 5.4M |
| 2025-08-26 | 12.14 | 12.24 | 11.98 | 12.14 | 2.3M |
| 2025-08-25 | 12.02 | 12.35 | 12.02 | 12.14 | 5.9M |
| 2025-08-22 | 11.83 | 12.02 | 11.50 | 12.02 | 4.7M |
| 2025-08-21 | 12.15 | 12.15 | 11.65 | 11.83 | 3.7M |
| 2025-08-20 | 12.29 | 12.29 | 11.57 | 12.01 | 7.2M |
| 2025-08-19 | 11.58 | 12.60 | 11.46 | 12.19 | 16.0M |
| 2025-08-18 | 10.92 | 11.47 | 10.90 | 11.42 | 6.5M |
| 2025-08-15 | 10.74 | 10.93 | 10.55 | 10.90 | 2.4M |
| 2025-08-14 | 10.82 | 10.82 | 10.59 | 10.68 | 3.6M |
| 2025-08-13 | 10.40 | 10.72 | 10.40 | 10.70 | 3.8M |
| 2025-08-12 | 10.30 | 10.40 | 10.17 | 10.35 | 1.7M |
| 2025-08-11 | 10.30 | 10.43 | 10.09 | 10.20 | 3.2M |
| 2025-08-08 | 10.34 | 10.34 | 10.12 | 10.30 | 1.1M |
| 2025-08-07 | 10.24 | 10.40 | 10.07 | 10.34 | 1.8M |
| 2025-08-06 | 10.30 | 10.30 | 10.09 | 10.19 | 0.7M |
| 2025-08-05 | 9.95 | 10.26 | 9.95 | 10.23 | 1.6M |
| 2025-08-04 | 9.85 | 10.01 | 9.69 | 9.98 | 1.7M |
| 2025-08-01 | 10.12 | 10.12 | 9.75 | 9.76 | 3.1M |
| 2025-07-31 | 10.12 | 10.16 | 9.96 | 9.96 | 1.6M |
| 2025-07-30 | 10.36 | 10.40 | 10.06 | 10.14 | 2.6M |
| 2025-07-29 | 10.50 | 10.52 | 10.00 | 10.38 | 6.4M |
| 2025-07-28 | 10.66 | 10.66 | 10.38 | 10.46 | 2.1M |
| 2025-07-25 | 10.36 | 10.64 | 10.24 | 10.58 | 4.6M |
| 2025-07-24 | 9.99 | 10.42 | 9.94 | 10.40 | 3.9M |
| 2025-07-23 | 10.00 | 10.08 | 9.85 | 9.95 | 3.2M |
| 2025-07-22 | 9.78 | 10.06 | 9.72 | 10.02 | 4.4M |
| 2025-07-21 | 9.64 | 9.82 | 9.58 | 9.80 | 1.9M |
| 2025-07-18 | 9.83 | 9.88 | 9.51 | 9.64 | 2.2M |
| 2025-07-17 | 9.38 | 9.66 | 9.38 | 9.61 | 1.9M |
| 2025-07-16 | 9.47 | 9.59 | 9.39 | 9.40 | 1.2M |
| 2025-07-15 | 9.50 | 9.52 | 9.23 | 9.49 | 1.5M |
| 2025-07-14 | 9.23 | 9.52 | 9.21 | 9.50 | 1.7M |
| 2025-07-11 | 9.22 | 9.38 | 9.22 | 9.26 | 1.2M |
| 2025-07-10 | 9.13 | 9.34 | 9.07 | 9.21 | 1.6M |
| 2025-07-09 | 9.18 | 9.32 | 9.07 | 9.16 | 1.7M |
| 2025-07-08 | 8.82 | 9.18 | 8.82 | 9.17 | 2.0M |
| 2025-07-07 | 8.91 | 8.95 | 8.80 | 8.90 | 0.9M |
| 2025-07-04 | 9.04 | 9.08 | 8.87 | 8.99 | 1.2M |
| 2025-07-03 | 8.98 | 9.14 | 8.80 | 9.06 | 1.7M |
| 2025-07-02 | 8.91 | 9.05 | 8.75 | 8.96 | 2.3M |
| 2025-06-30 | 8.90 | 9.06 | 8.79 | 8.90 | 1.8M |
| 2025-06-27 | 8.91 | 9.18 | 8.69 | 8.81 | 3.3M |
| 2025-06-26 | 8.75 | 9.15 | 8.61 | 8.90 | 4.6M |
| 2025-06-25 | 8.61 | 8.85 | 8.48 | 8.74 | 2.8M |
| 2025-06-24 | 8.34 | 8.64 | 8.34 | 8.61 | 1.7M |
| 2025-06-23 | 8.11 | 8.37 | 8.05 | 8.33 | 1.3M |
| 2025-06-20 | 8.15 | 8.34 | 8.10 | 8.10 | 1.7M |
| 2025-06-19 | 8.35 | 8.40 | 8.07 | 8.26 | 1.7M |
| 2025-06-18 | 8.45 | 8.50 | 8.26 | 8.36 | 0.9M |
| 2025-06-17 | 8.45 | 8.48 | 8.31 | 8.48 | 1.3M |
| 2025-06-16 | 8.17 | 8.41 | 8.17 | 8.35 | 0.9M |
| 2025-06-13 | 8.47 | 8.50 | 8.13 | 8.25 | 1.7M |
| 2025-06-12 | 8.42 | 8.54 | 8.37 | 8.47 | 0.9M |
| 2025-06-11 | 8.45 | 8.59 | 8.39 | 8.52 | 1.4M |
| 2025-06-10 | 8.44 | 8.47 | 8.21 | 8.39 | 1.5M |
| 2025-06-09 | 8.25 | 8.45 | 8.20 | 8.37 | 2.5M |
| 2025-06-06 | 8.17 | 8.28 | 8.10 | 8.18 | 1.3M |
| 2025-06-05 | 8.15 | 8.26 | 8.04 | 8.19 | 0.9M |
| 2025-06-04 | 7.91 | 8.20 | 7.83 | 8.14 | 3.2M |
| 2025-06-03 | 7.94 | 8.02 | 7.79 | 7.97 | 2.6M |
| 2025-06-02 | 7.75 | 7.88 | 7.52 | 7.88 | 0.5M |
| 2025-05-30 | 8.25 | 8.25 | 7.87 | 7.89 | 3.2M |
| 2025-05-29 | 8.01 | 8.22 | 8.01 | 8.22 | 1.8M |
| 2025-05-28 | 8.12 | 8.24 | 7.93 | 8.01 | 1.3M |
| 2025-05-27 | 8.07 | 8.11 | 7.91 | 8.08 | 1.6M |
| 2025-05-26 | 7.82 | 8.03 | 7.78 | 7.97 | 1.5M |
| 2025-05-23 | 7.91 | 7.96 | 7.78 | 7.84 | 1.7M |
| 2025-05-22 | 8.18 | 8.23 | 7.87 | 7.91 | 1.5M |
| 2025-05-21 | 8.15 | 8.20 | 8.10 | 8.17 | 0.7M |
| 2025-05-20 | 8.10 | 8.15 | 8.01 | 8.10 | 1.0M |
| 2025-05-19 | 8.06 | 8.20 | 8.03 | 8.18 | 0.8M |
| 2025-05-16 | 8.07 | 8.16 | 8.02 | 8.13 | 1.2M |
| 2025-05-15 | 8.20 | 8.20 | 8.04 | 8.09 | 1.1M |
| 2025-05-14 | 8.22 | 8.22 | 8.06 | 8.16 | 1.3M |
| 2025-05-13 | 8.37 | 8.38 | 8.06 | 8.10 | 1.9M |
| 2025-05-12 | 7.90 | 8.37 | 7.90 | 8.32 | 4.0M |
| 2025-05-09 | 7.85 | 7.86 | 7.67 | 7.79 | 1.1M |
| 2025-05-08 | 7.95 | 7.95 | 7.76 | 7.81 | 1.0M |
| 2025-05-07 | 7.97 | 8.05 | 7.82 | 7.87 | 2.2M |
| 2025-05-06 | 7.80 | 7.93 | 7.73 | 7.81 | 1.7M |
| 2025-05-02 | 7.87 | 7.88 | 7.70 | 7.83 | 0.5M |
| 2025-04-30 | 7.57 | 7.74 | 7.54 | 7.74 | 1.7M |
| 2025-04-29 | 7.65 | 7.73 | 7.45 | 7.57 | 4.0M |
| 2025-04-28 | 7.60 | 7.83 | 7.51 | 7.65 | 3.4M |
| 2025-04-25 | 7.68 | 7.84 | 7.48 | 7.54 | 2.8M |
| 2025-04-24 | 7.70 | 7.74 | 7.48 | 7.58 | 1.4M |
| 2025-04-23 | 7.23 | 7.69 | 7.23 | 7.63 | 6.9M |
| 2025-04-22 | 7.07 | 7.26 | 6.95 | 7.20 | 6.1M |
| 2025-04-17 | 6.96 | 7.05 | 6.93 | 7.03 | 1.8M |
| 2025-04-16 | 7.14 | 7.14 | 6.84 | 6.95 | 2.8M |
| 2025-04-15 | 7.38 | 7.38 | 7.12 | 7.21 | 1.9M |
| 2025-04-14 | 7.66 | 7.68 | 7.15 | 7.24 | 6.1M |
| 2025-04-11 | 6.90 | 7.14 | 6.85 | 7.10 | 4.2M |
| 2025-04-10 | 7.15 | 7.28 | 6.93 | 6.99 | 7.8M |
| 2025-04-09 | 6.73 | 6.91 | 6.33 | 6.82 | 6.5M |
| 2025-04-08 | 6.68 | 6.88 | 6.52 | 6.73 | 7.4M |
| 2025-04-07 | 7.26 | 7.29 | 6.60 | 6.65 | 11.7M |
| 2025-04-03 | 8.05 | 8.25 | 7.87 | 8.04 | 5.8M |
| 2025-04-02 | 8.42 | 8.48 | 8.27 | 8.34 | 4.4M |
| 2025-04-01 | 8.38 | 8.55 | 8.19 | 8.45 | 4.6M |
| 2025-03-31 | 9.25 | 9.25 | 8.21 | 8.28 | 10.7M |
| 2025-03-28 | 9.25 | 9.31 | 8.66 | 9.25 | 11.0M |
| 2025-03-27 | 9.20 | 9.35 | 9.06 | 9.26 | 3.5M |
| 2025-03-26 | 8.94 | 9.16 | 8.94 | 9.08 | 1.8M |
| 2025-03-25 | 8.89 | 9.01 | 8.89 | 8.91 | 1.4M |
| 2025-03-24 | 8.80 | 9.04 | 8.79 | 9.03 | 2.4M |
| 2025-03-21 | 9.23 | 9.23 | 8.76 | 8.78 | 6.6M |
| 2025-03-20 | 9.39 | 9.39 | 9.10 | 9.19 | 2.9M |
| 2025-03-19 | 9.25 | 9.39 | 9.05 | 9.37 | 3.6M |
| 2025-03-18 | 9.05 | 9.21 | 9.00 | 9.21 | 4.0M |
| 2025-03-17 | 8.97 | 8.97 | 8.79 | 8.93 | 3.4M |
| 2025-03-14 | 8.80 | 8.96 | 8.67 | 8.87 | 2.9M |
| 2025-03-13 | 9.08 | 9.17 | 8.60 | 8.85 | 5.3M |
| 2025-03-12 | 9.44 | 9.44 | 8.98 | 9.08 | 3.8M |
| 2025-03-11 | 9.15 | 9.34 | 9.04 | 9.30 | 2.2M |
| 2025-03-10 | 9.31 | 9.44 | 9.07 | 9.32 | 3.8M |
| 2025-03-07 | 9.28 | 9.73 | 9.18 | 9.36 | 6.7M |
| 2025-03-06 | 9.20 | 9.42 | 9.16 | 9.37 | 5.3M |
| 2025-03-05 | 8.73 | 8.97 | 8.71 | 8.92 | 5.0M |
| 2025-03-04 | 8.49 | 8.77 | 8.40 | 8.69 | 3.8M |
| 2025-03-03 | 8.90 | 9.01 | 8.59 | 8.68 | 12.7M |
| 2025-02-28 | 9.86 | 9.99 | 9.16 | 9.24 | 7.2M |
| 2025-02-27 | 10.20 | 10.30 | 9.50 | 9.86 | 11.1M |
| 2025-02-26 | 10.42 | 10.48 | 9.94 | 10.04 | 11.9M |
| 2025-02-25 | 10.96 | 10.96 | 10.10 | 10.22 | 18.4M |
| 2025-02-24 | 9.70 | 11.68 | 9.41 | 11.32 | 36.6M |
| 2025-02-21 | 8.95 | 9.58 | 8.73 | 9.55 | 8.4M |
| 2025-02-20 | 8.78 | 9.14 | 8.65 | 8.79 | 6.0M |
| 2025-02-19 | 8.80 | 8.82 | 8.64 | 8.76 | 1.9M |
| 2025-02-18 | 8.77 | 8.91 | 8.62 | 8.83 | 2.3M |
| 2025-02-17 | 8.90 | 9.08 | 8.56 | 8.76 | 3.7M |
| 2025-02-14 | 8.39 | 8.78 | 8.33 | 8.76 | 4.6M |
| 2025-02-13 | 8.63 | 8.64 | 8.15 | 8.25 | 5.4M |
| 2025-02-12 | 8.29 | 8.67 | 8.29 | 8.64 | 3.6M |
| 2025-02-11 | 8.85 | 8.85 | 8.19 | 8.29 | 6.8M |
| 2025-02-10 | 8.78 | 8.88 | 8.67 | 8.74 | 3.0M |
| 2025-02-07 | 8.15 | 8.80 | 8.13 | 8.74 | 11.9M |
| 2025-02-06 | 7.97 | 8.18 | 7.97 | 8.15 | 3.9M |
| 2025-02-05 | 7.55 | 8.03 | 7.55 | 7.98 | 4.8M |
| 2025-02-04 | 7.53 | 7.88 | 7.49 | 7.77 | 1.4M |
| 2025-02-03 | 7.35 | 7.53 | 7.02 | 7.53 | 1.0M |
| 2025-01-28 | 7.53 | 7.53 | 7.22 | 7.35 | 0.2M |
| 2025-01-27 | 7.42 | 7.47 | 7.30 | 7.37 | 1.9M |
| 2025-01-24 | 7.33 | 7.42 | 7.26 | 7.41 | 1.5M |
| 2025-01-23 | 7.12 | 7.36 | 7.12 | 7.23 | 1.1M |
| 2025-01-22 | 7.32 | 7.32 | 7.03 | 7.12 | 1.3M |
| 2025-01-21 | 7.40 | 7.40 | 7.23 | 7.31 | 1.1M |
| 2025-01-20 | 7.22 | 7.44 | 7.20 | 7.26 | 1.2M |
| 2025-01-17 | 7.03 | 7.19 | 7.03 | 7.14 | 1.0M |
| 2025-01-16 | 7.30 | 7.39 | 6.99 | 7.08 | 3.8M |
| 2025-01-15 | 7.21 | 7.33 | 7.12 | 7.24 | 1.0M |
| 2025-01-14 | 7.05 | 7.28 | 7.01 | 7.19 | 0.9M |
| 2025-01-13 | 7.01 | 7.05 | 6.94 | 7.03 | 0.9M |
| 2025-01-10 | 7.30 | 7.30 | 7.05 | 7.10 | 1.2M |
| 2025-01-09 | 7.26 | 7.43 | 7.21 | 7.31 | 0.7M |
| 2025-01-08 | 7.48 | 7.50 | 7.15 | 7.28 | 2.0M |
| 2025-01-07 | 7.64 | 7.64 | 7.31 | 7.48 | 1.3M |
| 2025-01-06 | 7.58 | 7.85 | 7.56 | 7.64 | 1.2M |
| 2025-01-03 | 7.55 | 7.75 | 7.41 | 7.56 | 2.7M |
| 2025-01-02 | 7.95 | 7.95 | 7.45 | 7.53 | 2.6M |