9.37
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.71 | 9.73 | 9.37 | 9.37 | 48.5M |
| 2025-09-25 | 9.73 | 10.15 | 9.68 | 9.91 | 64.7M |
| 2025-09-24 | 9.58 | 9.74 | 9.48 | 9.70 | 45.3M |
| 2025-09-23 | 10.05 | 10.05 | 9.50 | 9.67 | 61.0M |
| 2025-09-22 | 9.80 | 10.10 | 9.72 | 10.03 | 64.4M |
| 2025-09-19 | 10.03 | 10.23 | 9.77 | 9.81 | 64.8M |
| 2025-09-18 | 10.50 | 10.63 | 9.92 | 10.02 | 124.2M |
| 2025-09-17 | 11.09 | 11.38 | 10.51 | 10.55 | 154.2M |
| 2025-09-16 | 11.57 | 12.00 | 11.10 | 11.16 | 207.4M |
| 2025-09-15 | 10.53 | 11.17 | 10.40 | 11.17 | 156.6M |
| 2025-09-12 | 10.82 | 11.03 | 10.12 | 10.15 | 213.3M |
| 2025-09-11 | 9.96 | 10.03 | 9.76 | 10.03 | 49.9M |
| 2025-09-10 | 9.31 | 9.45 | 9.11 | 9.12 | 76.8M |
| 2025-09-09 | 8.88 | 9.34 | 8.77 | 9.01 | 73.6M |
| 2025-09-08 | 8.85 | 8.93 | 8.69 | 8.90 | 56.8M |
| 2025-09-05 | 8.85 | 8.96 | 8.45 | 8.96 | 78.5M |
| 2025-09-04 | 9.41 | 9.60 | 8.74 | 8.74 | 114.2M |
| 2025-09-03 | 9.40 | 9.97 | 9.14 | 9.71 | 136.9M |
| 2025-09-02 | 10.01 | 10.48 | 9.46 | 9.51 | 209.0M |
| 2025-09-01 | 8.81 | 9.53 | 8.81 | 9.53 | 51.1M |
| 2025-08-29 | 8.93 | 8.95 | 8.65 | 8.66 | 43.6M |
| 2025-08-28 | 8.68 | 8.96 | 8.51 | 8.93 | 65.9M |
| 2025-08-27 | 8.86 | 9.05 | 8.63 | 8.63 | 62.1M |
| 2025-08-26 | 8.49 | 9.29 | 8.42 | 8.81 | 69.6M |
| 2025-08-25 | 8.60 | 8.81 | 8.44 | 8.50 | 49.7M |
| 2025-08-22 | 8.44 | 8.54 | 8.39 | 8.53 | 41.3M |
| 2025-08-21 | 8.37 | 8.51 | 8.31 | 8.39 | 26.5M |
| 2025-08-20 | 8.31 | 8.37 | 8.21 | 8.36 | 26.2M |
| 2025-08-19 | 8.22 | 8.50 | 8.21 | 8.36 | 36.2M |
| 2025-08-18 | 8.06 | 8.33 | 8.06 | 8.25 | 34.6M |
| 2025-08-15 | 7.93 | 8.08 | 7.90 | 8.05 | 17.7M |
| 2025-08-14 | 8.11 | 8.15 | 7.92 | 7.94 | 23.3M |
| 2025-08-13 | 8.13 | 8.18 | 8.06 | 8.13 | 20.9M |
| 2025-08-12 | 8.15 | 8.21 | 8.08 | 8.12 | 13.8M |
| 2025-08-11 | 8.00 | 8.16 | 7.99 | 8.16 | 20.7M |
| 2025-08-08 | 8.16 | 8.17 | 8.00 | 8.00 | 21.1M |
| 2025-08-07 | 8.14 | 8.23 | 8.11 | 8.19 | 24.8M |
| 2025-08-06 | 8.01 | 8.17 | 7.98 | 8.16 | 28.1M |
| 2025-08-05 | 8.05 | 8.05 | 7.97 | 8.04 | 16.1M |
| 2025-08-04 | 7.89 | 8.04 | 7.86 | 8.03 | 20.6M |
| 2025-08-01 | 7.83 | 8.04 | 7.74 | 7.96 | 22.5M |
| 2025-07-31 | 7.81 | 7.98 | 7.80 | 7.82 | 19.5M |
| 2025-07-30 | 7.95 | 7.96 | 7.77 | 7.84 | 18.4M |
| 2025-07-29 | 7.99 | 8.00 | 7.86 | 7.97 | 15.2M |
| 2025-07-28 | 8.05 | 8.07 | 7.95 | 7.99 | 18.4M |
| 2025-07-25 | 7.96 | 8.15 | 7.95 | 8.05 | 31.0M |
| 2025-07-24 | 7.80 | 7.95 | 7.78 | 7.95 | 16.3M |
| 2025-07-23 | 7.91 | 7.94 | 7.81 | 7.82 | 22.2M |
| 2025-07-22 | 8.00 | 8.15 | 7.92 | 7.96 | 29.6M |
| 2025-07-21 | 7.94 | 8.02 | 7.94 | 8.00 | 17.9M |
| 2025-07-18 | 7.95 | 8.05 | 7.93 | 7.97 | 16.1M |
| 2025-07-17 | 7.92 | 8.01 | 7.88 | 7.96 | 17.5M |
| 2025-07-16 | 7.95 | 8.05 | 7.90 | 7.93 | 16.8M |
| 2025-07-15 | 7.95 | 8.02 | 7.83 | 7.98 | 24.1M |
| 2025-07-14 | 8.06 | 8.18 | 7.94 | 7.99 | 25.5M |
| 2025-07-11 | 7.89 | 8.07 | 7.84 | 8.06 | 38.3M |
| 2025-07-10 | 7.74 | 7.94 | 7.72 | 7.91 | 33.2M |
| 2025-07-09 | 7.77 | 7.82 | 7.73 | 7.77 | 16.0M |
| 2025-07-08 | 7.64 | 7.77 | 7.63 | 7.75 | 15.9M |
| 2025-07-07 | 7.62 | 7.71 | 7.61 | 7.65 | 11.3M |
| 2025-07-04 | 7.68 | 7.75 | 7.61 | 7.65 | 16.5M |
| 2025-07-03 | 7.65 | 7.75 | 7.65 | 7.70 | 14.7M |
| 2025-07-02 | 7.75 | 7.75 | 7.60 | 7.65 | 17.0M |
| 2025-07-01 | 7.80 | 7.85 | 7.71 | 7.77 | 15.7M |
| 2025-06-30 | 7.80 | 7.85 | 7.76 | 7.81 | 16.7M |
| 2025-06-27 | 7.73 | 7.82 | 7.68 | 7.75 | 21.1M |
| 2025-06-26 | 7.70 | 7.84 | 7.65 | 7.72 | 26.8M |
| 2025-06-25 | 7.58 | 7.73 | 7.58 | 7.70 | 29.1M |
| 2025-06-24 | 7.33 | 7.88 | 7.33 | 7.64 | 38.4M |
| 2025-06-23 | 7.02 | 7.35 | 7.00 | 7.33 | 17.7M |
| 2025-06-20 | 7.27 | 7.31 | 7.09 | 7.10 | 15.8M |
| 2025-06-19 | 7.42 | 7.52 | 7.25 | 7.26 | 16.2M |
| 2025-06-18 | 7.51 | 7.52 | 7.38 | 7.44 | 12.5M |
| 2025-06-17 | 7.51 | 7.56 | 7.45 | 7.50 | 12.6M |
| 2025-06-16 | 7.38 | 7.55 | 7.34 | 7.54 | 14.9M |
| 2025-06-13 | 7.67 | 7.70 | 7.40 | 7.42 | 23.9M |
| 2025-06-12 | 7.59 | 7.76 | 7.56 | 7.73 | 22.6M |
| 2025-06-11 | 7.60 | 7.71 | 7.58 | 7.64 | 14.7M |
| 2025-06-10 | 7.75 | 7.77 | 7.50 | 7.62 | 21.7M |
| 2025-06-09 | 7.66 | 7.76 | 7.66 | 7.73 | 16.8M |
| 2025-06-06 | 7.68 | 7.76 | 7.60 | 7.69 | 21.2M |
| 2025-06-05 | 7.55 | 7.69 | 7.54 | 7.67 | 26.1M |
| 2025-06-04 | 7.52 | 7.57 | 7.46 | 7.54 | 14.1M |
| 2025-06-03 | 7.42 | 7.61 | 7.40 | 7.49 | 15.3M |
| 2025-05-30 | 7.60 | 7.66 | 7.41 | 7.44 | 18.8M |
| 2025-05-29 | 7.36 | 7.66 | 7.34 | 7.64 | 28.3M |
| 2025-05-28 | 7.48 | 7.53 | 7.36 | 7.38 | 12.4M |
| 2025-05-27 | 7.45 | 7.55 | 7.38 | 7.46 | 12.7M |
| 2025-05-26 | 7.27 | 7.50 | 7.25 | 7.48 | 19.0M |
| 2025-05-23 | 7.45 | 7.56 | 7.27 | 7.28 | 21.7M |
| 2025-05-22 | 7.59 | 7.67 | 7.47 | 7.49 | 19.2M |
| 2025-05-21 | 7.73 | 7.79 | 7.62 | 7.64 | 18.5M |
| 2025-05-20 | 7.68 | 7.87 | 7.62 | 7.79 | 26.3M |
| 2025-05-19 | 7.57 | 7.70 | 7.52 | 7.68 | 20.0M |
| 2025-05-16 | 7.53 | 7.63 | 7.52 | 7.54 | 16.6M |
| 2025-05-15 | 7.69 | 7.81 | 7.53 | 7.60 | 29.2M |
| 2025-05-14 | 7.70 | 7.83 | 7.69 | 7.74 | 22.8M |
| 2025-05-13 | 7.91 | 7.96 | 7.72 | 7.73 | 27.7M |
| 2025-05-12 | 7.65 | 8.15 | 7.62 | 7.84 | 45.9M |
| 2025-05-09 | 7.75 | 7.79 | 7.57 | 7.60 | 22.7M |
| 2025-05-08 | 7.65 | 7.84 | 7.63 | 7.78 | 30.2M |
| 2025-05-07 | 7.81 | 7.90 | 7.61 | 7.69 | 37.4M |
| 2025-05-06 | 7.62 | 7.77 | 7.59 | 7.75 | 43.5M |
| 2025-04-30 | 7.45 | 7.64 | 7.40 | 7.45 | 59.2M |
| 2025-04-29 | 7.06 | 7.83 | 6.97 | 7.54 | 88.6M |
| 2025-04-28 | 7.22 | 7.27 | 7.08 | 7.12 | 21.8M |
| 2025-04-25 | 7.25 | 7.37 | 7.21 | 7.29 | 22.1M |
| 2025-04-24 | 7.41 | 7.47 | 7.20 | 7.24 | 41.9M |
| 2025-04-23 | 7.24 | 7.91 | 7.22 | 7.52 | 65.3M |
| 2025-04-22 | 7.22 | 7.27 | 7.14 | 7.19 | 15.7M |
| 2025-04-21 | 7.00 | 7.26 | 7.00 | 7.24 | 20.1M |
| 2025-04-18 | 6.96 | 7.06 | 6.92 | 7.04 | 13.6M |
| 2025-04-17 | 6.91 | 7.08 | 6.90 | 6.96 | 16.7M |
| 2025-04-16 | 7.12 | 7.13 | 6.83 | 6.97 | 20.3M |
| 2025-04-15 | 7.12 | 7.17 | 7.02 | 7.12 | 19.2M |
| 2025-04-14 | 7.19 | 7.24 | 7.08 | 7.11 | 23.1M |
| 2025-04-11 | 6.92 | 7.12 | 6.86 | 7.03 | 25.4M |
| 2025-04-10 | 7.02 | 7.15 | 6.97 | 6.97 | 34.5M |
| 2025-04-09 | 6.51 | 6.92 | 6.08 | 6.84 | 42.2M |
| 2025-04-08 | 6.80 | 7.02 | 6.40 | 6.71 | 47.3M |
| 2025-04-07 | 7.10 | 7.30 | 6.99 | 6.99 | 23.3M |
| 2025-04-03 | 7.77 | 7.88 | 7.67 | 7.77 | 25.5M |
| 2025-04-02 | 7.65 | 7.97 | 7.64 | 7.85 | 39.6M |
| 2025-04-01 | 7.64 | 7.77 | 7.59 | 7.64 | 30.2M |
| 2025-03-31 | 7.46 | 7.62 | 7.29 | 7.58 | 38.3M |
| 2025-03-28 | 7.67 | 7.80 | 7.58 | 7.58 | 25.9M |
| 2025-03-27 | 7.88 | 7.88 | 7.65 | 7.67 | 33.1M |
| 2025-03-26 | 7.72 | 8.05 | 7.72 | 7.85 | 49.2M |
| 2025-03-25 | 8.34 | 8.38 | 7.72 | 7.75 | 85.5M |
| 2025-03-24 | 9.36 | 9.42 | 8.41 | 8.41 | 100.8M |
| 2025-03-21 | 9.83 | 9.86 | 9.31 | 9.34 | 148.7M |
| 2025-03-20 | 8.73 | 9.70 | 8.70 | 9.70 | 85.5M |
| 2025-03-19 | 8.67 | 9.25 | 8.67 | 8.82 | 69.5M |
| 2025-03-18 | 8.84 | 8.95 | 8.68 | 8.75 | 38.9M |
| 2025-03-17 | 8.67 | 8.88 | 8.51 | 8.85 | 47.4M |
| 2025-03-14 | 8.63 | 8.72 | 8.39 | 8.67 | 37.8M |
| 2025-03-13 | 8.89 | 8.97 | 8.47 | 8.74 | 44.3M |
| 2025-03-12 | 8.74 | 9.45 | 8.73 | 8.96 | 63.4M |
| 2025-03-11 | 8.50 | 8.70 | 8.47 | 8.65 | 25.4M |
| 2025-03-10 | 8.89 | 8.96 | 8.60 | 8.67 | 29.9M |
| 2025-03-07 | 8.91 | 9.04 | 8.72 | 8.80 | 41.4M |
| 2025-03-06 | 8.72 | 8.97 | 8.72 | 8.91 | 43.5M |
| 2025-03-05 | 8.51 | 8.81 | 8.50 | 8.71 | 32.7M |
| 2025-03-04 | 8.17 | 8.60 | 8.15 | 8.58 | 38.8M |
| 2025-03-03 | 8.40 | 8.54 | 8.16 | 8.27 | 47.2M |
| 2025-02-28 | 8.98 | 9.03 | 8.38 | 8.40 | 67.5M |
| 2025-02-27 | 9.31 | 9.45 | 8.91 | 9.11 | 71.7M |
| 2025-02-26 | 9.07 | 9.47 | 9.01 | 9.23 | 88.7M |
| 2025-02-25 | 8.60 | 9.77 | 8.58 | 9.22 | 124.9M |
| 2025-02-24 | 9.03 | 9.26 | 8.78 | 8.88 | 76.8M |
| 2025-02-21 | 8.98 | 9.09 | 8.71 | 9.00 | 92.9M |
| 2025-02-20 | 8.60 | 9.12 | 8.54 | 8.71 | 77.4M |
| 2025-02-19 | 8.41 | 8.74 | 8.24 | 8.68 | 73.5M |
| 2025-02-18 | 8.54 | 9.09 | 8.33 | 8.41 | 87.6M |
| 2025-02-17 | 8.75 | 8.98 | 8.54 | 8.59 | 95.1M |
| 2025-02-14 | 8.24 | 8.62 | 8.10 | 8.38 | 76.6M |
| 2025-02-13 | 8.20 | 8.24 | 7.96 | 8.07 | 39.9M |
| 2025-02-12 | 8.11 | 8.37 | 8.10 | 8.17 | 45.5M |
| 2025-02-11 | 8.16 | 8.16 | 7.92 | 8.05 | 45.4M |
| 2025-02-10 | 7.96 | 8.15 | 7.94 | 8.13 | 54.9M |
| 2025-02-07 | 7.75 | 8.10 | 7.69 | 7.89 | 63.8M |
| 2025-02-06 | 7.59 | 7.75 | 7.51 | 7.72 | 49.7M |
| 2025-02-05 | 7.53 | 7.64 | 7.42 | 7.62 | 53.7M |
| 2025-01-27 | 7.65 | 7.77 | 7.37 | 7.41 | 71.7M |
| 2025-01-24 | 6.91 | 7.57 | 6.91 | 7.57 | 51.1M |
| 2025-01-23 | 6.95 | 7.25 | 6.87 | 6.88 | 29.9M |
| 2025-01-22 | 6.79 | 7.02 | 6.66 | 6.84 | 25.8M |
| 2025-01-21 | 6.88 | 6.93 | 6.73 | 6.80 | 12.0M |
| 2025-01-20 | 6.94 | 6.98 | 6.72 | 6.86 | 17.3M |
| 2025-01-17 | 6.81 | 6.87 | 6.72 | 6.81 | 14.1M |
| 2025-01-16 | 6.85 | 6.97 | 6.73 | 6.82 | 15.2M |
| 2025-01-15 | 6.77 | 6.85 | 6.68 | 6.76 | 15.5M |
| 2025-01-14 | 6.52 | 6.79 | 6.50 | 6.77 | 20.1M |
| 2025-01-13 | 6.27 | 6.49 | 6.11 | 6.46 | 18.6M |
| 2025-01-10 | 6.65 | 6.72 | 6.35 | 6.36 | 17.6M |
| 2025-01-09 | 6.57 | 6.82 | 6.56 | 6.65 | 15.9M |
| 2025-01-08 | 6.72 | 6.78 | 6.38 | 6.63 | 21.0M |
| 2025-01-07 | 6.54 | 6.72 | 6.53 | 6.71 | 15.6M |
| 2025-01-06 | 6.50 | 6.61 | 6.29 | 6.51 | 16.9M |
| 2025-01-03 | 7.00 | 7.05 | 6.53 | 6.54 | 23.9M |
| 2025-01-02 | 7.19 | 7.26 | 6.89 | 6.98 | 21.3M |