9.44
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.00 | 9.10 | 8.89 | 9.02 | 101,290.6K |
| 09:35 | 9.02 | 9.15 | 8.97 | 9.15 | 50,631.3K |
| 09:40 | 9.15 | 9.60 | 9.15 | 9.60 | 194,457.8K |
| 09:45 | 9.60 | 9.65 | 9.51 | 9.51 | 99,313.3K |
| 09:50 | 9.52 | 9.52 | 9.39 | 9.45 | 49,688.3K |
| 09:55 | 9.44 | 9.44 | 9.36 | 9.39 | 27,858.8K |
| 10:00 | 9.39 | 9.45 | 9.37 | 9.45 | 19,344.8K |
| 10:05 | 9.45 | 9.45 | 9.37 | 9.38 | 17,255.3K |
| 10:10 | 9.39 | 9.45 | 9.38 | 9.45 | 16,989.2K |
| 10:15 | 9.44 | 9.58 | 9.44 | 9.50 | 39,026.4K |
| 10:20 | 9.51 | 9.56 | 9.45 | 9.46 | 18,669.0K |
| 10:25 | 9.47 | 9.52 | 9.46 | 9.51 | 11,772.7K |
| 10:30 | 9.51 | 9.51 | 9.41 | 9.42 | 10,728.6K |
| 10:35 | 9.42 | 9.44 | 9.39 | 9.41 | 18,425.2K |
| 10:40 | 9.40 | 9.42 | 9.38 | 9.42 | 7,091.2K |
| 10:45 | 9.42 | 9.45 | 9.42 | 9.43 | 5,338.6K |
| 10:50 | 9.43 | 9.43 | 9.41 | 9.43 | 3,703.8K |
| 10:55 | 9.42 | 9.43 | 9.40 | 9.41 | 4,592.4K |
| 11:00 | 9.41 | 9.41 | 9.40 | 9.41 | 4,795.2K |
| 11:05 | 9.41 | 9.43 | 9.40 | 9.43 | 4,566.1K |
| 11:10 | 9.43 | 9.45 | 9.42 | 9.42 | 4,007.2K |
| 11:15 | 9.42 | 9.43 | 9.41 | 9.42 | 3,194.5K |
| 11:20 | 9.42 | 9.43 | 9.41 | 9.42 | 3,457.2K |
| 11:25 | 9.43 | 9.43 | 9.41 | 9.42 | 4,235.9K |
| 13:00 | 9.42 | 9.49 | 9.42 | 9.45 | 11,184.2K |
| 13:05 | 9.44 | 9.58 | 9.44 | 9.54 | 26,433.6K |
| 13:10 | 9.54 | 9.55 | 9.45 | 9.45 | 12,089.1K |
| 13:15 | 9.45 | 9.52 | 9.45 | 9.49 | 7,726.6K |
| 13:20 | 9.50 | 9.54 | 9.49 | 9.53 | 12,062.9K |
| 13:25 | 9.54 | 9.76 | 9.50 | 9.75 | 155,579.8K |
| 13:30 | 9.75 | 9.75 | 9.66 | 9.66 | 45,784.5K |
| 13:35 | 9.66 | 9.73 | 9.61 | 9.69 | 24,691.1K |
| 13:40 | 9.69 | 9.72 | 9.69 | 9.69 | 15,432.3K |
| 13:45 | 9.70 | 9.70 | 9.67 | 9.68 | 8,590.4K |
| 13:50 | 9.68 | 9.70 | 9.67 | 9.70 | 9,770.4K |
| 13:55 | 9.70 | 9.70 | 9.69 | 9.69 | 8,821.4K |
| 14:00 | 9.70 | 9.73 | 9.70 | 9.73 | 13,858.2K |
| 14:05 | 9.72 | 9.75 | 9.72 | 9.75 | 28,130.4K |
| 14:10 | 9.74 | 9.75 | 9.71 | 9.71 | 12,687.1K |
| 14:15 | 9.71 | 9.72 | 9.70 | 9.72 | 8,340.9K |
| 14:20 | 9.72 | 9.73 | 9.71 | 9.72 | 7,264.7K |
| 14:25 | 9.73 | 9.75 | 9.72 | 9.74 | 11,338.0K |
| 14:30 | 9.75 | 9.75 | 9.74 | 9.75 | 13,794.8K |
| 14:35 | 9.75 | 9.75 | 9.73 | 9.74 | 11,882.2K |
| 14:40 | 9.74 | 9.75 | 9.73 | 9.74 | 14,353.7K |
| 14:45 | 9.75 | 9.76 | 9.74 | 9.76 | 70,428.4K |
| 14:50 | 9.76 | 9.76 | 9.76 | 9.76 | 6,157.1K |
| 14:55 | 9.76 | 9.76 | 9.76 | 9.76 | 6,061.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.76 | 10.00 | 9.40 | 9.44 | 1,068.4M |
| 2025-09-25 | 9.00 | 9.76 | 8.88 | 9.76 | 1,262.9M |
| 2025-09-24 | 8.52 | 9.35 | 8.31 | 8.87 | 815.2M |
| 2025-09-23 | 8.23 | 8.60 | 7.91 | 8.52 | 346.5M |
| 2025-09-22 | 8.20 | 8.25 | 8.08 | 8.23 | 185.2M |
| 2025-09-19 | 8.08 | 8.25 | 8.08 | 8.12 | 183.4M |
| 2025-09-18 | 8.20 | 8.39 | 8.05 | 8.14 | 307.6M |
| 2025-09-17 | 8.21 | 8.27 | 8.14 | 8.19 | 173.5M |
| 2025-09-16 | 8.09 | 8.17 | 8.06 | 8.17 | 149.6M |
| 2025-09-15 | 8.15 | 8.20 | 8.10 | 8.10 | 159.3M |
| 2025-09-12 | 8.17 | 8.19 | 8.08 | 8.10 | 167.1M |
| 2025-09-11 | 7.99 | 8.16 | 7.91 | 8.14 | 166.3M |
| 2025-09-10 | 7.98 | 8.06 | 7.96 | 8.00 | 123.2M |
| 2025-09-09 | 8.17 | 8.19 | 7.98 | 8.03 | 157.2M |
| 2025-09-08 | 8.25 | 8.27 | 8.08 | 8.17 | 188.0M |
| 2025-09-05 | 7.99 | 8.22 | 7.92 | 8.22 | 227.6M |
| 2025-09-04 | 8.19 | 8.30 | 7.81 | 7.96 | 268.9M |
| 2025-09-03 | 8.44 | 8.48 | 8.16 | 8.20 | 255.5M |
| 2025-09-02 | 8.82 | 8.85 | 8.38 | 8.45 | 357.5M |
| 2025-09-01 | 8.90 | 9.02 | 8.76 | 8.80 | 351.1M |
| 2025-08-29 | 9.00 | 9.13 | 8.81 | 8.87 | 382.6M |
| 2025-08-28 | 8.70 | 9.00 | 8.70 | 8.99 | 408.0M |
| 2025-08-27 | 8.96 | 9.14 | 8.70 | 8.70 | 410.9M |
| 2025-08-26 | 9.10 | 9.10 | 8.91 | 8.96 | 449.7M |
| 2025-08-25 | 8.70 | 9.48 | 8.64 | 9.23 | 772.7M |
| 2025-08-22 | 8.52 | 8.67 | 8.45 | 8.64 | 272.7M |
| 2025-08-21 | 8.68 | 8.74 | 8.47 | 8.51 | 282.3M |
| 2025-08-20 | 8.64 | 8.78 | 8.52 | 8.68 | 312.2M |
| 2025-08-19 | 8.70 | 8.78 | 8.60 | 8.64 | 339.6M |
| 2025-08-18 | 8.90 | 8.90 | 8.66 | 8.69 | 598.4M |
| 2025-08-15 | 8.28 | 9.07 | 8.28 | 8.78 | 844.4M |
| 2025-08-14 | 8.46 | 8.50 | 8.20 | 8.27 | 356.4M |
| 2025-08-13 | 8.40 | 8.68 | 8.32 | 8.42 | 472.4M |
| 2025-08-12 | 8.36 | 8.50 | 8.28 | 8.39 | 314.0M |
| 2025-08-11 | 8.17 | 8.55 | 8.11 | 8.36 | 380.8M |
| 2025-08-08 | 8.33 | 8.44 | 8.12 | 8.17 | 337.2M |
| 2025-08-07 | 8.02 | 8.50 | 7.99 | 8.32 | 494.2M |
| 2025-08-06 | 7.89 | 8.10 | 7.80 | 8.02 | 237.1M |
| 2025-08-05 | 7.88 | 8.04 | 7.84 | 7.90 | 189.7M |
| 2025-08-04 | 7.87 | 7.94 | 7.83 | 7.89 | 116.5M |
| 2025-08-01 | 7.75 | 7.93 | 7.72 | 7.86 | 157.5M |
| 2025-07-31 | 8.00 | 8.04 | 7.75 | 7.78 | 232.7M |
| 2025-07-30 | 8.11 | 8.11 | 7.93 | 8.00 | 377.5M |
| 2025-07-29 | 7.89 | 8.55 | 7.89 | 8.29 | 639.7M |
| 2025-07-28 | 7.97 | 7.99 | 7.75 | 7.85 | 232.7M |
| 2025-07-25 | 7.81 | 7.95 | 7.69 | 7.91 | 301.5M |
| 2025-07-24 | 7.66 | 7.86 | 7.62 | 7.76 | 218.6M |
| 2025-07-23 | 7.85 | 8.06 | 7.69 | 7.70 | 346.1M |
| 2025-07-22 | 7.85 | 7.85 | 7.63 | 7.74 | 241.2M |
| 2025-07-21 | 7.64 | 7.82 | 7.55 | 7.79 | 367.1M |
| 2025-07-18 | 7.42 | 7.58 | 7.38 | 7.55 | 235.9M |
| 2025-07-17 | 7.33 | 7.43 | 7.29 | 7.41 | 128.8M |
| 2025-07-16 | 7.31 | 7.37 | 7.29 | 7.32 | 64.3M |
| 2025-07-15 | 7.37 | 7.38 | 7.26 | 7.30 | 103.2M |
| 2025-07-14 | 7.37 | 7.47 | 7.36 | 7.37 | 113.2M |
| 2025-07-11 | 7.34 | 7.38 | 7.32 | 7.35 | 119.5M |
| 2025-07-10 | 7.33 | 7.38 | 7.31 | 7.35 | 59.7M |
| 2025-07-09 | 7.38 | 7.40 | 7.32 | 7.33 | 76.5M |
| 2025-07-08 | 7.33 | 7.38 | 7.31 | 7.38 | 83.2M |
| 2025-07-07 | 7.29 | 7.32 | 7.25 | 7.32 | 49.0M |
| 2025-07-04 | 7.34 | 7.35 | 7.29 | 7.29 | 64.1M |
| 2025-07-03 | 7.37 | 7.39 | 7.31 | 7.34 | 61.1M |
| 2025-07-02 | 7.42 | 7.42 | 7.33 | 7.36 | 77.9M |
| 2025-07-01 | 7.36 | 7.49 | 7.36 | 7.43 | 114.3M |
| 2025-06-30 | 7.35 | 7.45 | 7.32 | 7.39 | 113.9M |
| 2025-06-27 | 7.29 | 7.38 | 7.26 | 7.31 | 79.5M |
| 2025-06-26 | 7.36 | 7.37 | 7.27 | 7.28 | 99.3M |
| 2025-06-25 | 7.30 | 7.38 | 7.26 | 7.36 | 118.4M |
| 2025-06-24 | 7.23 | 7.31 | 7.22 | 7.28 | 87.1M |
| 2025-06-23 | 7.16 | 7.23 | 7.11 | 7.22 | 54.2M |
| 2025-06-20 | 7.20 | 7.23 | 7.15 | 7.23 | 62.5M |
| 2025-06-19 | 7.28 | 7.32 | 7.20 | 7.20 | 67.9M |
| 2025-06-18 | 7.38 | 7.39 | 7.28 | 7.30 | 64.2M |
| 2025-06-17 | 7.29 | 7.46 | 7.25 | 7.38 | 102.2M |
| 2025-06-16 | 7.26 | 7.30 | 7.23 | 7.28 | 54.7M |
| 2025-06-13 | 7.36 | 7.37 | 7.26 | 7.27 | 96.5M |
| 2025-06-12 | 7.38 | 7.42 | 7.34 | 7.36 | 65.1M |
| 2025-06-11 | 7.36 | 7.43 | 7.36 | 7.38 | 63.3M |
| 2025-06-10 | 7.53 | 7.53 | 7.31 | 7.38 | 114.1M |
| 2025-06-09 | 7.54 | 7.57 | 7.48 | 7.52 | 103.9M |
| 2025-06-06 | 7.48 | 7.56 | 7.44 | 7.50 | 119.1M |
| 2025-06-05 | 7.45 | 7.47 | 7.38 | 7.44 | 85.5M |
| 2025-06-04 | 7.49 | 7.53 | 7.43 | 7.45 | 91.4M |
| 2025-06-03 | 7.40 | 7.51 | 7.33 | 7.47 | 118.4M |
| 2025-05-30 | 7.57 | 7.58 | 7.42 | 7.44 | 139.8M |
| 2025-05-29 | 7.55 | 7.67 | 7.52 | 7.63 | 184.8M |
| 2025-05-28 | 7.71 | 7.80 | 7.56 | 7.62 | 228.5M |
| 2025-05-27 | 7.79 | 7.84 | 7.60 | 7.71 | 399.9M |
| 2025-05-26 | 7.39 | 8.15 | 7.22 | 8.03 | 609.6M |
| 2025-05-23 | 7.22 | 7.68 | 7.18 | 7.44 | 370.5M |
| 2025-05-22 | 7.29 | 7.38 | 7.21 | 7.22 | 93.4M |
| 2025-05-21 | 7.37 | 7.42 | 7.29 | 7.30 | 94.7M |
| 2025-05-20 | 7.30 | 7.40 | 7.23 | 7.37 | 105.8M |
| 2025-05-19 | 7.29 | 7.43 | 7.18 | 7.34 | 134.2M |
| 2025-05-16 | 7.20 | 7.33 | 7.17 | 7.21 | 67.2M |
| 2025-05-15 | 7.38 | 7.38 | 7.20 | 7.20 | 86.4M |
| 2025-05-14 | 7.39 | 7.42 | 7.31 | 7.38 | 73.5M |
| 2025-05-13 | 7.50 | 7.54 | 7.36 | 7.37 | 99.0M |
| 2025-05-12 | 7.42 | 7.49 | 7.39 | 7.46 | 86.1M |
| 2025-05-09 | 7.49 | 7.49 | 7.31 | 7.36 | 78.7M |
| 2025-05-08 | 7.45 | 7.52 | 7.41 | 7.50 | 83.1M |
| 2025-05-07 | 7.56 | 7.61 | 7.40 | 7.44 | 127.9M |
| 2025-05-06 | 7.33 | 7.49 | 7.32 | 7.49 | 141.5M |
| 2025-04-30 | 7.18 | 7.29 | 7.17 | 7.28 | 120.3M |
| 2025-04-29 | 7.14 | 7.23 | 7.06 | 7.17 | 81.2M |
| 2025-04-28 | 7.27 | 7.33 | 7.11 | 7.11 | 93.1M |
| 2025-04-25 | 7.13 | 7.22 | 7.10 | 7.15 | 76.7M |
| 2025-04-24 | 7.22 | 7.28 | 7.11 | 7.12 | 108.5M |
| 2025-04-23 | 7.18 | 7.25 | 7.16 | 7.21 | 75.4M |
| 2025-04-22 | 7.22 | 7.27 | 7.14 | 7.18 | 85.4M |
| 2025-04-21 | 7.17 | 7.24 | 7.13 | 7.24 | 70.7M |
| 2025-04-18 | 7.16 | 7.18 | 7.10 | 7.16 | 54.9M |
| 2025-04-17 | 7.21 | 7.25 | 7.15 | 7.16 | 68.2M |
| 2025-04-16 | 7.24 | 7.30 | 7.14 | 7.19 | 74.5M |
| 2025-04-15 | 7.40 | 7.42 | 7.22 | 7.26 | 103.9M |
| 2025-04-14 | 7.35 | 7.50 | 7.33 | 7.40 | 155.1M |
| 2025-04-11 | 7.20 | 7.35 | 7.18 | 7.21 | 136.2M |
| 2025-04-10 | 7.20 | 7.28 | 7.09 | 7.14 | 167.0M |
| 2025-04-09 | 6.72 | 7.10 | 6.46 | 7.05 | 238.4M |
| 2025-04-08 | 6.65 | 6.98 | 6.63 | 6.78 | 171.7M |
| 2025-04-07 | 7.10 | 7.23 | 6.88 | 6.88 | 170.7M |
| 2025-04-03 | 7.61 | 7.72 | 7.57 | 7.64 | 70.0M |
| 2025-04-02 | 7.80 | 7.80 | 7.66 | 7.69 | 83.8M |
| 2025-04-01 | 7.64 | 7.96 | 7.64 | 7.77 | 126.4M |
| 2025-03-31 | 7.78 | 7.78 | 7.56 | 7.64 | 93.3M |
| 2025-03-28 | 7.94 | 7.98 | 7.77 | 7.78 | 87.8M |
| 2025-03-27 | 7.90 | 8.03 | 7.76 | 7.92 | 112.4M |
| 2025-03-26 | 8.00 | 8.04 | 7.90 | 7.92 | 113.0M |
| 2025-03-25 | 7.79 | 8.16 | 7.73 | 8.06 | 212.1M |
| 2025-03-24 | 7.94 | 7.98 | 7.62 | 7.80 | 148.5M |
| 2025-03-21 | 8.09 | 8.09 | 7.88 | 7.94 | 152.3M |
| 2025-03-20 | 8.10 | 8.24 | 8.07 | 8.12 | 110.9M |
| 2025-03-19 | 8.17 | 8.17 | 8.08 | 8.10 | 101.1M |
| 2025-03-18 | 8.24 | 8.27 | 8.15 | 8.18 | 118.4M |
| 2025-03-17 | 8.15 | 8.31 | 8.14 | 8.22 | 166.2M |
| 2025-03-14 | 8.06 | 8.18 | 8.03 | 8.15 | 141.8M |
| 2025-03-13 | 8.21 | 8.22 | 8.01 | 8.06 | 161.3M |
| 2025-03-12 | 8.16 | 8.30 | 8.13 | 8.21 | 176.4M |
| 2025-03-11 | 8.07 | 8.15 | 8.05 | 8.13 | 145.3M |
| 2025-03-10 | 8.20 | 8.30 | 8.15 | 8.21 | 140.5M |
| 2025-03-07 | 8.32 | 8.33 | 8.16 | 8.20 | 203.0M |
| 2025-03-06 | 8.26 | 8.43 | 8.25 | 8.37 | 221.8M |
| 2025-03-05 | 8.27 | 8.35 | 8.16 | 8.24 | 163.1M |
| 2025-03-04 | 8.10 | 8.37 | 8.05 | 8.27 | 185.2M |
| 2025-03-03 | 8.17 | 8.45 | 8.02 | 8.26 | 237.3M |
| 2025-02-28 | 8.60 | 8.61 | 8.10 | 8.16 | 296.7M |
| 2025-02-27 | 8.93 | 8.94 | 8.53 | 8.64 | 358.9M |
| 2025-02-26 | 8.91 | 9.06 | 8.76 | 8.93 | 371.5M |
| 2025-02-25 | 8.66 | 9.08 | 8.58 | 8.91 | 444.4M |
| 2025-02-24 | 9.04 | 9.12 | 8.72 | 8.84 | 406.2M |
| 2025-02-21 | 8.94 | 9.20 | 8.63 | 8.95 | 636.8M |
| 2025-02-20 | 8.42 | 9.20 | 8.42 | 8.93 | 666.5M |
| 2025-02-19 | 8.19 | 8.47 | 8.17 | 8.42 | 305.0M |
| 2025-02-18 | 8.62 | 8.66 | 8.17 | 8.19 | 374.0M |
| 2025-02-17 | 8.55 | 8.72 | 8.44 | 8.60 | 434.7M |
| 2025-02-14 | 8.60 | 8.71 | 8.38 | 8.57 | 513.8M |
| 2025-02-13 | 8.64 | 9.23 | 8.51 | 8.79 | 1,126.8M |
| 2025-02-12 | 7.77 | 8.56 | 7.72 | 8.56 | 845.3M |
| 2025-02-11 | 7.99 | 7.99 | 7.76 | 7.78 | 296.9M |
| 2025-02-10 | 7.97 | 8.18 | 7.94 | 8.00 | 496.1M |
| 2025-02-07 | 7.67 | 8.03 | 7.55 | 7.90 | 468.2M |
| 2025-02-06 | 7.30 | 7.66 | 7.24 | 7.66 | 352.1M |
| 2025-02-05 | 7.30 | 7.45 | 7.20 | 7.35 | 232.6M |
| 2025-01-27 | 7.73 | 7.73 | 7.22 | 7.22 | 372.8M |
| 2025-01-24 | 7.70 | 7.78 | 7.43 | 7.74 | 599.2M |
| 2025-01-23 | 7.15 | 7.82 | 7.15 | 7.82 | 681.2M |
| 2025-01-22 | 7.18 | 7.35 | 7.08 | 7.11 | 238.6M |
| 2025-01-21 | 7.26 | 7.33 | 7.10 | 7.18 | 140.1M |
| 2025-01-20 | 7.22 | 7.30 | 7.13 | 7.16 | 122.4M |
| 2025-01-17 | 7.16 | 7.24 | 7.13 | 7.17 | 108.0M |
| 2025-01-16 | 7.25 | 7.35 | 7.12 | 7.22 | 161.4M |
| 2025-01-15 | 7.31 | 7.31 | 7.17 | 7.20 | 172.1M |
| 2025-01-14 | 6.98 | 7.36 | 6.96 | 7.35 | 273.7M |
| 2025-01-13 | 6.93 | 7.03 | 6.80 | 6.94 | 141.6M |
| 2025-01-10 | 7.12 | 7.32 | 7.01 | 7.01 | 219.0M |
| 2025-01-09 | 7.13 | 7.26 | 7.11 | 7.15 | 170.2M |
| 2025-01-08 | 7.15 | 7.18 | 6.88 | 7.11 | 188.9M |
| 2025-01-07 | 7.05 | 7.18 | 7.05 | 7.18 | 166.3M |
| 2025-01-06 | 6.97 | 7.19 | 6.92 | 6.99 | 192.0M |
| 2025-01-03 | 7.49 | 7.56 | 7.12 | 7.15 | 271.8M |
| 2025-01-02 | 8.05 | 8.05 | 7.51 | 7.62 | 307.8M |