9.68
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 9.55 | 9.88 | 9.51 | 9.68 | 0.9M |
| 2025-10-02 | 9.07 | 9.70 | 9.07 | 9.65 | 1.2M |
| 2025-10-01 | 9.38 | 9.61 | 9.00 | 9.03 | 1.2M |
| 2025-09-30 | 8.90 | 9.50 | 8.85 | 9.40 | 0.8M |
| 2025-09-29 | 9.18 | 9.23 | 8.89 | 8.99 | 0.3M |
| 2025-09-26 | 9.28 | 9.28 | 8.90 | 9.01 | 0.3M |
| 2025-09-25 | 9.39 | 9.60 | 9.12 | 9.37 | 0.7M |
| 2025-09-24 | 9.30 | 9.41 | 9.17 | 9.38 | 0.7M |
| 2025-09-23 | 9.08 | 9.36 | 8.91 | 9.17 | 0.8M |
| 2025-09-22 | 9.00 | 9.40 | 8.95 | 9.04 | 1.8M |
| 2025-09-19 | 8.50 | 8.99 | 8.40 | 8.83 | 1.1M |
| 2025-09-18 | 8.08 | 8.65 | 8.02 | 8.53 | 0.9M |
| 2025-09-17 | 7.75 | 8.06 | 7.75 | 8.03 | 0.4M |
| 2025-09-16 | 7.64 | 7.85 | 7.42 | 7.80 | 0.7M |
| 2025-09-15 | 7.28 | 7.62 | 7.10 | 7.40 | 0.5M |
| 2025-09-12 | 7.20 | 7.40 | 7.06 | 7.33 | 0.3M |
| 2025-09-11 | 7.55 | 7.62 | 6.80 | 7.00 | 0.6M |
| 2025-09-10 | 7.67 | 7.79 | 7.29 | 7.55 | 0.5M |
| 2025-09-09 | 7.90 | 8.08 | 7.50 | 7.50 | 1.0M |
| 2025-09-08 | 7.40 | 7.95 | 7.40 | 7.95 | 0.9M |
| 2025-09-05 | 7.58 | 7.58 | 7.20 | 7.45 | 0.4M |
| 2025-09-04 | 6.95 | 7.56 | 6.83 | 7.51 | 0.9M |
| 2025-09-03 | 6.80 | 7.10 | 6.40 | 6.94 | 1.0M |
| 2025-09-02 | 7.30 | 7.37 | 6.85 | 6.99 | 0.6M |
| 2025-09-01 | 7.02 | 7.38 | 6.87 | 7.30 | 0.5M |
| 2025-08-29 | 7.95 | 7.95 | 6.78 | 7.16 | 2.7M |
| 2025-08-28 | 8.00 | 8.21 | 7.66 | 7.99 | 2.9M |
| 2025-08-27 | 7.90 | 8.47 | 7.73 | 8.26 | 4.0M |
| 2025-08-26 | 7.20 | 7.80 | 7.10 | 7.37 | 1.9M |
| 2025-08-25 | 6.38 | 7.33 | 6.35 | 7.06 | 1.9M |
| 2025-08-22 | 7.64 | 7.95 | 6.35 | 6.43 | 5.1M |
| 2025-08-21 | 4.56 | 7.50 | 4.56 | 7.30 | 9.3M |
| 2025-08-20 | 3.90 | 4.06 | 3.90 | 4.06 | 0.5M |
| 2025-08-19 | 3.85 | 3.91 | 3.84 | 3.91 | 0.3M |
| 2025-08-18 | 3.87 | 3.91 | 3.83 | 3.83 | 0.1M |
| 2025-08-15 | 3.82 | 3.91 | 3.79 | 3.90 | 0.2M |
| 2025-08-14 | 3.82 | 3.89 | 3.81 | 3.82 | 0.1M |
| 2025-08-13 | 3.86 | 3.88 | 3.82 | 3.82 | 0.2M |
| 2025-08-12 | 3.88 | 3.89 | 3.84 | 3.88 | 0.3M |
| 2025-08-11 | 3.87 | 3.91 | 3.81 | 3.88 | 0.2M |
| 2025-08-08 | 3.95 | 3.95 | 3.80 | 3.89 | 0.2M |
| 2025-08-07 | 3.90 | 3.95 | 3.84 | 3.91 | 0.3M |
| 2025-08-06 | 3.90 | 3.92 | 3.78 | 3.87 | 0.3M |
| 2025-08-05 | 4.00 | 4.00 | 3.80 | 3.90 | 0.2M |
| 2025-08-04 | 3.90 | 3.90 | 3.80 | 3.86 | 0.1M |
| 2025-08-01 | 3.82 | 3.91 | 3.80 | 3.80 | 0.1M |
| 2025-07-31 | 3.85 | 3.94 | 3.80 | 3.82 | 0.2M |
| 2025-07-30 | 3.90 | 3.95 | 3.84 | 3.90 | 0.1M |
| 2025-07-29 | 3.84 | 3.84 | 3.84 | 3.84 | 0.1M |
| 2025-07-28 | 3.90 | 3.99 | 3.81 | 3.95 | 0.1M |
| 2025-07-25 | 3.92 | 4.00 | 3.81 | 3.95 | 0.2M |
| 2025-07-24 | 3.85 | 3.85 | 3.74 | 3.80 | 0.1M |
| 2025-07-23 | 3.61 | 3.80 | 3.61 | 3.74 | 0.5M |
| 2025-07-22 | 3.61 | 3.69 | 3.60 | 3.63 | 0.2M |
| 2025-07-21 | 3.83 | 3.83 | 3.59 | 3.75 | 0.2M |
| 2025-07-18 | 3.94 | 3.94 | 3.75 | 3.83 | 0.1M |
| 2025-07-17 | 3.84 | 3.94 | 3.82 | 3.86 | 0.0M |
| 2025-07-16 | 3.77 | 3.92 | 3.76 | 3.84 | 0.1M |
| 2025-07-15 | 3.77 | 3.94 | 3.77 | 3.85 | 0.1M |
| 2025-07-14 | 3.70 | 3.83 | 3.67 | 3.82 | 0.1M |
| 2025-07-11 | 3.71 | 3.75 | 3.70 | 3.75 | 0.1M |
| 2025-07-10 | 3.79 | 3.88 | 3.71 | 3.71 | 0.1M |
| 2025-07-09 | 3.91 | 3.92 | 3.74 | 3.84 | 0.1M |
| 2025-07-08 | 3.80 | 3.86 | 3.76 | 3.77 | 0.1M |
| 2025-07-07 | 3.88 | 3.88 | 3.80 | 3.80 | 0.1M |
| 2025-07-04 | 3.98 | 3.98 | 3.85 | 3.88 | 0.0M |
| 2025-07-03 | 3.87 | 3.98 | 3.87 | 3.90 | 0.2M |
| 2025-07-02 | 3.91 | 3.96 | 3.82 | 3.87 | 0.1M |
| 2025-07-01 | 3.81 | 3.97 | 3.81 | 3.91 | 0.1M |
| 2025-06-30 | 4.06 | 4.06 | 3.84 | 3.89 | 0.1M |
| 2025-06-27 | 3.75 | 3.99 | 3.75 | 3.92 | 0.1M |
| 2025-06-26 | 3.91 | 4.00 | 3.84 | 3.95 | 0.1M |
| 2025-06-25 | 3.78 | 3.93 | 3.75 | 3.91 | 0.2M |
| 2025-06-24 | 3.72 | 3.82 | 3.68 | 3.81 | 0.4M |
| 2025-06-23 | 4.00 | 4.15 | 3.87 | 3.87 | 0.3M |
| 2025-06-19 | 3.99 | 3.99 | 3.87 | 3.98 | 0.1M |
| 2025-06-18 | 4.10 | 4.10 | 3.84 | 3.93 | 0.1M |
| 2025-06-17 | 3.84 | 4.06 | 3.84 | 3.98 | 0.2M |
| 2025-06-16 | 4.05 | 4.11 | 3.85 | 3.86 | 0.3M |
| 2025-06-13 | 3.76 | 4.10 | 3.49 | 3.97 | 1.0M |
| 2025-06-12 | 3.66 | 3.71 | 3.60 | 3.71 | 0.2M |
| 2025-06-11 | 3.58 | 3.74 | 3.58 | 3.66 | 0.2M |
| 2025-06-10 | 3.65 | 3.68 | 3.50 | 3.60 | 0.3M |
| 2025-06-09 | 3.50 | 3.67 | 3.50 | 3.66 | 0.1M |
| 2025-06-05 | 3.51 | 3.54 | 3.48 | 3.50 | 0.3M |
| 2025-06-04 | 3.48 | 3.59 | 3.45 | 3.50 | 0.7M |
| 2025-06-03 | 3.42 | 3.50 | 3.42 | 3.48 | 0.1M |
| 2025-06-02 | 3.51 | 3.52 | 3.41 | 3.42 | 0.2M |
| 2025-05-30 | 3.43 | 3.58 | 3.43 | 3.44 | 0.2M |
| 2025-05-28 | 3.50 | 3.56 | 3.35 | 3.43 | 0.2M |
| 2025-05-27 | 3.45 | 3.50 | 3.41 | 3.50 | 0.1M |
| 2025-05-26 | 3.65 | 3.66 | 3.43 | 3.50 | 0.3M |
| 2025-05-23 | 3.69 | 3.70 | 3.53 | 3.69 | 0.1M |
| 2025-05-22 | 3.77 | 3.97 | 3.61 | 3.70 | 0.1M |
| 2025-05-21 | 3.85 | 3.90 | 3.56 | 3.75 | 0.1M |
| 2025-05-20 | 3.98 | 3.98 | 3.83 | 3.83 | 0.1M |
| 2025-05-19 | 3.91 | 3.99 | 3.89 | 3.89 | 0.0M |
| 2025-05-16 | 3.87 | 4.00 | 3.85 | 3.94 | 0.0M |
| 2025-05-15 | 4.04 | 4.04 | 3.87 | 3.87 | 0.1M |
| 2025-05-14 | 3.94 | 4.04 | 3.93 | 3.97 | 0.1M |
| 2025-05-13 | 4.19 | 4.19 | 3.94 | 4.10 | 0.1M |
| 2025-05-12 | 3.87 | 4.25 | 3.87 | 4.13 | 0.1M |
| 2025-05-09 | 3.95 | 4.07 | 3.95 | 3.95 | 0.1M |
| 2025-05-08 | 4.15 | 4.19 | 3.93 | 4.04 | 0.1M |
| 2025-05-07 | 4.10 | 4.10 | 3.90 | 4.00 | 0.0M |
| 2025-05-06 | 3.80 | 4.11 | 3.80 | 3.95 | 0.2M |
| 2025-05-05 | 3.89 | 4.08 | 3.82 | 3.91 | 0.1M |
| 2025-05-02 | 4.00 | 4.08 | 3.90 | 4.02 | 0.1M |
| 2025-04-30 | 3.85 | 4.02 | 3.81 | 4.02 | 0.0M |
| 2025-04-29 | 3.81 | 3.92 | 3.80 | 3.92 | 0.0M |
| 2025-04-28 | 3.85 | 3.98 | 3.82 | 3.85 | 0.0M |
| 2025-04-25 | 3.90 | 3.90 | 3.83 | 3.90 | 0.0M |
| 2025-04-24 | 4.00 | 4.00 | 3.88 | 3.90 | 0.1M |
| 2025-04-23 | 4.12 | 4.15 | 4.00 | 4.01 | 0.1M |
| 2025-04-22 | 4.17 | 4.26 | 4.10 | 4.13 | 0.0M |
| 2025-04-17 | 4.00 | 4.21 | 3.99 | 4.19 | 0.1M |
| 2025-04-16 | 4.11 | 4.26 | 3.82 | 4.07 | 0.1M |
| 2025-04-15 | 3.83 | 4.32 | 3.73 | 4.11 | 0.5M |
| 2025-04-14 | 4.09 | 4.09 | 3.77 | 3.80 | 0.4M |
| 2025-04-11 | 3.80 | 4.01 | 3.68 | 3.96 | 0.1M |
| 2025-04-10 | 4.30 | 4.30 | 3.60 | 3.84 | 0.4M |
| 2025-04-09 | 3.50 | 3.69 | 3.33 | 3.55 | 0.7M |
| 2025-04-08 | 3.40 | 3.87 | 3.40 | 3.71 | 0.2M |
| 2025-04-07 | 3.60 | 3.70 | 2.94 | 3.32 | 0.8M |
| 2025-04-04 | 4.01 | 4.19 | 3.63 | 3.72 | 0.5M |
| 2025-04-03 | 4.41 | 4.50 | 4.12 | 4.24 | 0.1M |
| 2025-04-02 | 4.47 | 4.56 | 4.36 | 4.56 | 0.2M |
| 2025-04-01 | 4.89 | 4.89 | 4.55 | 4.55 | 0.1M |
| 2025-03-31 | 4.71 | 4.86 | 4.70 | 4.82 | 0.2M |
| 2025-03-28 | 5.00 | 5.00 | 4.84 | 4.90 | 0.3M |
| 2025-03-27 | 4.63 | 5.00 | 4.56 | 5.00 | 1.6M |
| 2025-03-26 | 4.38 | 4.65 | 4.35 | 4.65 | 0.3M |
| 2025-03-25 | 4.50 | 4.50 | 4.20 | 4.43 | 0.4M |
| 2025-03-24 | 4.87 | 4.99 | 4.45 | 4.57 | 0.1M |
| 2025-03-21 | 4.85 | 4.95 | 4.62 | 4.86 | 0.2M |
| 2025-03-20 | 4.64 | 4.94 | 4.62 | 4.90 | 0.0M |
| 2025-03-19 | 4.48 | 4.68 | 4.40 | 4.65 | 0.1M |
| 2025-03-18 | 4.40 | 4.57 | 4.33 | 4.50 | 0.1M |
| 2025-03-17 | 4.51 | 4.68 | 4.33 | 4.40 | 0.2M |
| 2025-03-14 | 4.51 | 4.59 | 4.50 | 4.50 | 0.1M |
| 2025-03-13 | 4.51 | 4.59 | 4.50 | 4.50 | 0.0M |
| 2025-03-12 | 4.57 | 4.57 | 4.41 | 4.43 | 0.0M |
| 2025-03-11 | 4.45 | 4.64 | 4.24 | 4.53 | 0.1M |
| 2025-03-10 | 4.50 | 4.59 | 4.38 | 4.45 | 0.0M |
| 2025-03-07 | 4.65 | 4.65 | 4.40 | 4.50 | 0.1M |
| 2025-03-06 | 4.50 | 4.61 | 4.33 | 4.51 | 0.1M |
| 2025-03-05 | 4.43 | 4.69 | 4.30 | 4.54 | 0.3M |
| 2025-03-04 | 4.93 | 4.93 | 4.14 | 4.45 | 0.6M |
| 2025-03-03 | 5.21 | 5.21 | 4.87 | 5.00 | 0.4M |
| 2025-02-28 | 5.59 | 5.75 | 4.95 | 5.27 | 0.5M |
| 2025-02-27 | 6.00 | 6.00 | 5.26 | 5.56 | 1.1M |
| 2025-02-26 | 6.03 | 6.09 | 6.00 | 6.02 | 0.2M |
| 2025-02-25 | 6.02 | 6.13 | 6.01 | 6.03 | 0.0M |
| 2025-02-24 | 6.03 | 6.17 | 6.00 | 6.11 | 0.0M |
| 2025-02-21 | 6.02 | 6.15 | 6.00 | 6.03 | 0.2M |
| 2025-02-20 | 6.11 | 6.14 | 6.00 | 6.04 | 0.1M |
| 2025-02-19 | 6.09 | 6.16 | 6.03 | 6.12 | 0.1M |
| 2025-02-18 | 6.05 | 6.10 | 6.04 | 6.09 | 0.1M |
| 2025-02-17 | 6.05 | 6.30 | 6.05 | 6.12 | 0.0M |
| 2025-02-14 | 6.06 | 6.30 | 6.03 | 6.14 | 0.1M |
| 2025-02-13 | 6.10 | 6.16 | 6.05 | 6.10 | 0.1M |
| 2025-02-12 | 6.02 | 6.33 | 6.02 | 6.13 | 0.1M |
| 2025-02-11 | 6.03 | 6.10 | 6.01 | 6.10 | 0.1M |
| 2025-02-10 | 6.09 | 6.19 | 6.02 | 6.10 | 0.1M |
| 2025-02-07 | 6.24 | 6.24 | 6.08 | 6.15 | 0.1M |
| 2025-02-06 | 6.13 | 6.28 | 6.11 | 6.14 | 0.0M |
| 2025-02-05 | 6.25 | 6.25 | 6.10 | 6.13 | 0.0M |
| 2025-02-04 | 6.20 | 6.24 | 6.08 | 6.24 | 0.1M |
| 2025-02-03 | 6.13 | 6.25 | 6.04 | 6.25 | 0.0M |
| 2025-01-31 | 6.06 | 6.30 | 6.06 | 6.30 | 0.1M |
| 2025-01-30 | 6.14 | 6.25 | 6.05 | 6.07 | 0.1M |
| 2025-01-29 | 6.14 | 6.29 | 6.14 | 6.17 | 0.1M |
| 2025-01-28 | 6.27 | 6.33 | 6.19 | 6.22 | 0.1M |
| 2025-01-27 | 6.07 | 6.24 | 6.00 | 6.24 | 0.0M |
| 2025-01-24 | 6.14 | 6.20 | 6.03 | 6.09 | 0.2M |
| 2025-01-23 | 6.15 | 6.28 | 6.08 | 6.15 | 0.2M |
| 2025-01-22 | 6.36 | 6.46 | 6.24 | 6.28 | 0.2M |
| 2025-01-21 | 6.60 | 6.67 | 6.37 | 6.39 | 0.2M |
| 2025-01-20 | 6.60 | 6.68 | 6.40 | 6.68 | 0.1M |
| 2025-01-17 | 6.63 | 6.80 | 6.50 | 6.73 | 0.1M |
| 2025-01-16 | 6.98 | 7.02 | 6.66 | 6.71 | 0.2M |
| 2025-01-15 | 7.14 | 7.14 | 6.93 | 6.97 | 0.1M |
| 2025-01-14 | 7.23 | 7.23 | 6.92 | 7.02 | 0.1M |
| 2025-01-13 | 6.96 | 7.87 | 6.95 | 7.23 | 0.4M |
| 2025-01-10 | 7.00 | 7.08 | 6.86 | 6.96 | 0.2M |
| 2025-01-09 | 7.08 | 7.13 | 6.91 | 7.06 | 0.1M |
| 2025-01-08 | 7.04 | 7.16 | 7.03 | 7.04 | 0.1M |
| 2025-01-07 | 6.97 | 7.16 | 6.88 | 7.03 | 0.1M |
| 2025-01-03 | 6.84 | 7.06 | 6.84 | 6.97 | 0.1M |
| 2025-01-02 | 6.67 | 7.20 | 6.67 | 6.98 | 0.2M |