10.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.05 | 10.20 | 9.76 | 9.83 | 7,397.1K |
| 09:35 | 9.82 | 9.83 | 9.65 | 9.66 | 2,462.4K |
| 09:40 | 9.66 | 9.67 | 9.58 | 9.59 | 1,778.0K |
| 09:45 | 9.58 | 9.67 | 9.53 | 9.55 | 1,774.1K |
| 09:50 | 9.55 | 9.56 | 9.45 | 9.46 | 2,540.4K |
| 09:55 | 9.46 | 9.46 | 9.28 | 9.30 | 2,589.6K |
| 10:00 | 9.30 | 9.46 | 9.25 | 9.41 | 2,918.5K |
| 10:05 | 9.41 | 9.44 | 9.37 | 9.43 | 1,076.1K |
| 10:10 | 9.44 | 9.45 | 9.39 | 9.40 | 881.4K |
| 10:15 | 9.39 | 9.49 | 9.39 | 9.43 | 562.9K |
| 10:20 | 9.42 | 9.44 | 9.40 | 9.44 | 598.0K |
| 10:25 | 9.43 | 9.49 | 9.42 | 9.47 | 693.5K |
| 10:30 | 9.46 | 9.48 | 9.44 | 9.45 | 447.5K |
| 10:35 | 9.44 | 9.55 | 9.44 | 9.55 | 449.8K |
| 10:40 | 9.56 | 9.56 | 9.47 | 9.48 | 383.8K |
| 10:45 | 9.47 | 9.49 | 9.47 | 9.48 | 206.0K |
| 10:50 | 9.47 | 9.51 | 9.47 | 9.49 | 350.6K |
| 10:55 | 9.48 | 9.55 | 9.48 | 9.52 | 492.5K |
| 11:00 | 9.51 | 9.52 | 9.48 | 9.48 | 128.7K |
| 11:05 | 9.48 | 9.54 | 9.47 | 9.51 | 373.8K |
| 11:10 | 9.50 | 9.51 | 9.46 | 9.47 | 205.3K |
| 11:15 | 9.48 | 9.49 | 9.47 | 9.47 | 151.9K |
| 11:20 | 9.47 | 9.50 | 9.47 | 9.49 | 157.0K |
| 11:25 | 9.49 | 9.53 | 9.49 | 9.52 | 138.4K |
| 13:00 | 9.53 | 9.53 | 9.37 | 9.40 | 1,329.0K |
| 13:05 | 9.41 | 9.44 | 9.38 | 9.44 | 663.4K |
| 13:10 | 9.44 | 9.45 | 9.40 | 9.44 | 548.2K |
| 13:15 | 9.44 | 9.49 | 9.42 | 9.47 | 299.6K |
| 13:20 | 9.46 | 9.47 | 9.40 | 9.44 | 471.0K |
| 13:25 | 9.45 | 9.45 | 9.38 | 9.39 | 934.4K |
| 13:30 | 9.39 | 9.43 | 9.38 | 9.42 | 702.9K |
| 13:35 | 9.42 | 9.46 | 9.40 | 9.44 | 634.1K |
| 13:40 | 9.43 | 9.45 | 9.41 | 9.42 | 198.5K |
| 13:45 | 9.42 | 9.42 | 9.40 | 9.40 | 506.0K |
| 13:50 | 9.41 | 9.41 | 9.39 | 9.40 | 352.1K |
| 13:55 | 9.39 | 9.41 | 9.38 | 9.40 | 291.4K |
| 14:00 | 9.40 | 9.41 | 9.39 | 9.39 | 556.3K |
| 14:05 | 9.39 | 9.47 | 9.39 | 9.45 | 556.2K |
| 14:10 | 9.46 | 9.46 | 9.42 | 9.44 | 340.0K |
| 14:15 | 9.44 | 9.45 | 9.43 | 9.44 | 213.8K |
| 14:20 | 9.45 | 9.46 | 9.43 | 9.46 | 321.2K |
| 14:25 | 9.46 | 9.47 | 9.44 | 9.47 | 335.0K |
| 14:30 | 9.46 | 9.47 | 9.45 | 9.46 | 348.8K |
| 14:35 | 9.46 | 9.47 | 9.44 | 9.45 | 411.7K |
| 14:40 | 9.45 | 9.45 | 9.42 | 9.42 | 453.5K |
| 14:45 | 9.42 | 9.45 | 9.41 | 9.42 | 433.8K |
| 14:50 | 9.41 | 9.43 | 9.41 | 9.43 | 677.5K |
| 14:55 | 9.43 | 9.45 | 9.42 | 9.43 | 751.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.19 | 10.65 | 9.94 | 10.13 | 44.8M |
| 2025-09-25 | 9.85 | 10.12 | 9.75 | 10.00 | 31.5M |
| 2025-09-24 | 9.31 | 9.96 | 9.30 | 9.90 | 37.2M |
| 2025-09-23 | 9.25 | 9.65 | 9.06 | 9.45 | 40.8M |
| 2025-09-22 | 9.99 | 10.20 | 9.22 | 9.42 | 41.4M |
| 2025-09-19 | 9.81 | 10.08 | 9.44 | 9.60 | 57.7M |
| 2025-09-18 | 9.30 | 10.20 | 9.23 | 9.89 | 82.3M |
| 2025-09-17 | 9.14 | 9.40 | 9.05 | 9.27 | 29.0M |
| 2025-09-16 | 9.20 | 9.32 | 9.05 | 9.14 | 22.2M |
| 2025-09-15 | 9.27 | 9.27 | 8.91 | 9.20 | 30.9M |
| 2025-09-12 | 9.09 | 9.41 | 9.03 | 9.28 | 48.1M |
| 2025-09-11 | 8.69 | 9.16 | 8.49 | 9.12 | 48.9M |
| 2025-09-10 | 8.89 | 9.20 | 8.60 | 8.65 | 31.1M |
| 2025-09-09 | 9.01 | 9.08 | 8.83 | 8.89 | 27.3M |
| 2025-09-08 | 8.78 | 9.46 | 8.57 | 9.06 | 63.1M |
| 2025-09-05 | 8.67 | 8.70 | 8.40 | 8.67 | 19.9M |
| 2025-09-04 | 8.75 | 8.89 | 8.56 | 8.67 | 31.5M |
| 2025-09-03 | 8.78 | 8.82 | 8.52 | 8.67 | 34.8M |
| 2025-09-02 | 9.23 | 9.34 | 8.32 | 8.64 | 75.1M |
| 2025-09-01 | 9.21 | 9.46 | 8.96 | 9.24 | 42.5M |
| 2025-08-29 | 9.47 | 9.67 | 9.16 | 9.22 | 48.2M |
| 2025-08-28 | 9.40 | 9.86 | 9.14 | 9.58 | 72.3M |
| 2025-08-27 | 9.21 | 9.89 | 9.17 | 9.49 | 113.4M |
| 2025-08-26 | 8.70 | 9.15 | 8.61 | 8.99 | 74.4M |
| 2025-08-25 | 8.80 | 9.16 | 8.58 | 8.95 | 95.7M |
| 2025-08-22 | 7.76 | 8.44 | 7.67 | 8.44 | 76.6M |
| 2025-08-21 | 7.22 | 7.76 | 7.20 | 7.67 | 45.0M |
| 2025-08-20 | 7.20 | 7.24 | 7.14 | 7.21 | 14.3M |
| 2025-08-19 | 7.30 | 7.32 | 7.14 | 7.17 | 19.5M |
| 2025-08-18 | 7.03 | 7.36 | 7.00 | 7.24 | 32.1M |
| 2025-08-15 | 7.04 | 7.10 | 6.95 | 7.04 | 23.2M |
| 2025-08-14 | 7.11 | 7.25 | 7.03 | 7.04 | 17.5M |
| 2025-08-13 | 7.17 | 7.19 | 7.06 | 7.09 | 16.6M |
| 2025-08-12 | 7.15 | 7.24 | 7.12 | 7.18 | 19.4M |
| 2025-08-11 | 7.11 | 7.24 | 7.06 | 7.13 | 25.6M |
| 2025-08-08 | 6.87 | 7.28 | 6.83 | 7.11 | 45.4M |
| 2025-08-07 | 6.84 | 6.86 | 6.78 | 6.85 | 8.7M |
| 2025-08-06 | 6.83 | 6.84 | 6.77 | 6.81 | 7.3M |
| 2025-08-05 | 6.80 | 6.87 | 6.79 | 6.81 | 8.6M |
| 2025-08-04 | 6.71 | 6.86 | 6.69 | 6.83 | 10.3M |
| 2025-08-01 | 6.83 | 6.88 | 6.72 | 6.76 | 15.8M |
| 2025-07-31 | 7.03 | 7.15 | 6.81 | 6.85 | 35.8M |
| 2025-07-30 | 6.84 | 7.20 | 6.79 | 7.11 | 42.8M |
| 2025-07-29 | 6.84 | 6.88 | 6.77 | 6.86 | 12.4M |
| 2025-07-28 | 6.85 | 6.85 | 6.75 | 6.81 | 9.2M |
| 2025-07-25 | 6.85 | 6.90 | 6.81 | 6.84 | 15.8M |
| 2025-07-24 | 6.82 | 6.85 | 6.76 | 6.83 | 11.3M |
| 2025-07-23 | 6.82 | 6.90 | 6.77 | 6.78 | 18.4M |
| 2025-07-22 | 6.73 | 6.86 | 6.64 | 6.86 | 23.1M |
| 2025-07-21 | 6.60 | 6.79 | 6.60 | 6.76 | 21.8M |
| 2025-07-18 | 6.59 | 6.61 | 6.56 | 6.57 | 6.6M |
| 2025-07-17 | 6.60 | 6.62 | 6.53 | 6.59 | 9.8M |
| 2025-07-16 | 6.61 | 6.62 | 6.57 | 6.59 | 6.9M |
| 2025-07-15 | 6.73 | 6.75 | 6.58 | 6.59 | 15.5M |
| 2025-07-14 | 6.69 | 6.73 | 6.67 | 6.72 | 8.8M |
| 2025-07-11 | 6.72 | 6.74 | 6.66 | 6.68 | 12.0M |
| 2025-07-10 | 6.61 | 6.72 | 6.61 | 6.70 | 17.6M |
| 2025-07-09 | 6.62 | 6.65 | 6.60 | 6.62 | 6.9M |
| 2025-07-08 | 6.61 | 6.64 | 6.58 | 6.62 | 6.6M |
| 2025-07-07 | 6.58 | 6.64 | 6.55 | 6.62 | 7.2M |
| 2025-07-04 | 6.60 | 6.60 | 6.53 | 6.57 | 8.4M |
| 2025-07-03 | 6.60 | 6.60 | 6.56 | 6.56 | 4.2M |
| 2025-07-02 | 6.61 | 6.64 | 6.55 | 6.58 | 7.7M |
| 2025-07-01 | 6.61 | 6.61 | 6.56 | 6.59 | 7.7M |
| 2025-06-30 | 6.57 | 6.66 | 6.57 | 6.60 | 8.6M |
| 2025-06-27 | 6.54 | 6.64 | 6.54 | 6.59 | 9.0M |
| 2025-06-26 | 6.56 | 6.63 | 6.53 | 6.54 | 8.8M |
| 2025-06-25 | 6.55 | 6.57 | 6.50 | 6.57 | 6.5M |
| 2025-06-24 | 6.46 | 6.56 | 6.45 | 6.53 | 6.4M |
| 2025-06-23 | 6.46 | 6.49 | 6.38 | 6.46 | 8.8M |
| 2025-06-20 | 6.48 | 6.56 | 6.43 | 6.48 | 9.2M |
| 2025-06-19 | 6.75 | 6.75 | 6.44 | 6.46 | 14.0M |
| 2025-06-18 | 6.70 | 6.78 | 6.66 | 6.73 | 6.6M |
| 2025-06-17 | 6.76 | 6.78 | 6.69 | 6.71 | 6.4M |
| 2025-06-16 | 6.72 | 6.80 | 6.72 | 6.77 | 8.0M |
| 2025-06-13 | 6.85 | 6.87 | 6.70 | 6.71 | 15.8M |
| 2025-06-12 | 6.87 | 6.97 | 6.85 | 6.86 | 12.7M |
| 2025-06-11 | 6.96 | 6.97 | 6.86 | 6.93 | 12.0M |
| 2025-06-10 | 6.91 | 7.08 | 6.84 | 6.91 | 24.0M |
| 2025-06-09 | 6.94 | 6.94 | 6.83 | 6.90 | 15.9M |
| 2025-06-06 | 6.85 | 6.95 | 6.80 | 6.94 | 15.0M |
| 2025-06-05 | 6.83 | 6.89 | 6.80 | 6.87 | 12.8M |
| 2025-06-04 | 6.81 | 6.86 | 6.72 | 6.85 | 11.1M |
| 2025-06-03 | 6.73 | 6.82 | 6.68 | 6.81 | 8.4M |
| 2025-05-30 | 6.83 | 6.83 | 6.70 | 6.75 | 10.8M |
| 2025-05-29 | 6.83 | 6.86 | 6.80 | 6.83 | 8.7M |
| 2025-05-28 | 6.84 | 6.96 | 6.80 | 6.86 | 10.1M |
| 2025-05-27 | 6.90 | 6.94 | 6.79 | 6.82 | 10.3M |
| 2025-05-26 | 6.63 | 6.97 | 6.63 | 6.90 | 19.8M |
| 2025-05-23 | 6.95 | 6.96 | 6.66 | 6.67 | 19.2M |
| 2025-05-22 | 7.11 | 7.14 | 7.00 | 7.00 | 13.3M |
| 2025-05-21 | 7.08 | 7.18 | 7.05 | 7.14 | 19.8M |
| 2025-05-20 | 7.17 | 7.17 | 7.04 | 7.13 | 19.7M |
| 2025-05-19 | 7.04 | 7.22 | 6.94 | 7.17 | 36.3M |
| 2025-05-16 | 7.06 | 7.18 | 6.91 | 7.04 | 35.3M |
| 2025-05-15 | 7.18 | 7.36 | 7.02 | 7.04 | 36.9M |
| 2025-05-14 | 7.00 | 7.23 | 6.78 | 7.16 | 77.9M |
| 2025-05-13 | 6.43 | 7.06 | 6.43 | 7.06 | 73.7M |
| 2025-05-12 | 6.42 | 6.45 | 6.39 | 6.42 | 7.7M |
| 2025-05-09 | 6.38 | 6.43 | 6.34 | 6.42 | 10.1M |
| 2025-05-08 | 6.39 | 6.39 | 6.33 | 6.38 | 8.2M |
| 2025-05-07 | 6.42 | 6.50 | 6.35 | 6.37 | 16.4M |
| 2025-05-06 | 6.39 | 6.42 | 6.31 | 6.38 | 11.2M |
| 2025-04-30 | 6.56 | 6.58 | 6.33 | 6.35 | 31.8M |
| 2025-04-29 | 6.56 | 6.66 | 6.52 | 6.63 | 12.3M |
| 2025-04-28 | 6.59 | 6.61 | 6.48 | 6.56 | 11.3M |
| 2025-04-25 | 6.59 | 6.68 | 6.56 | 6.62 | 10.6M |
| 2025-04-24 | 6.59 | 6.65 | 6.53 | 6.59 | 12.2M |
| 2025-04-23 | 6.76 | 6.79 | 6.50 | 6.58 | 20.3M |
| 2025-04-22 | 6.63 | 6.86 | 6.61 | 6.78 | 20.3M |
| 2025-04-21 | 6.55 | 6.65 | 6.49 | 6.63 | 13.2M |
| 2025-04-18 | 6.58 | 6.61 | 6.47 | 6.54 | 12.0M |
| 2025-04-17 | 6.64 | 6.71 | 6.55 | 6.56 | 17.8M |
| 2025-04-16 | 6.64 | 6.70 | 6.52 | 6.67 | 12.2M |
| 2025-04-15 | 6.58 | 6.63 | 6.55 | 6.63 | 7.6M |
| 2025-04-14 | 6.64 | 6.68 | 6.57 | 6.60 | 11.5M |
| 2025-04-11 | 6.51 | 6.68 | 6.51 | 6.64 | 13.4M |
| 2025-04-10 | 6.53 | 6.64 | 6.49 | 6.56 | 19.8M |
| 2025-04-09 | 6.27 | 6.58 | 6.14 | 6.56 | 18.8M |
| 2025-04-08 | 6.34 | 6.47 | 6.21 | 6.33 | 18.4M |
| 2025-04-07 | 6.70 | 6.80 | 6.20 | 6.21 | 26.9M |
| 2025-04-03 | 6.81 | 6.99 | 6.76 | 6.89 | 18.7M |
| 2025-04-02 | 6.75 | 7.05 | 6.71 | 6.84 | 33.3M |
| 2025-04-01 | 6.50 | 6.88 | 6.41 | 6.82 | 31.6M |
| 2025-03-31 | 6.71 | 6.77 | 6.41 | 6.44 | 23.2M |
| 2025-03-28 | 6.72 | 6.84 | 6.67 | 6.72 | 20.9M |
| 2025-03-27 | 6.72 | 6.80 | 6.63 | 6.71 | 14.2M |
| 2025-03-26 | 6.72 | 6.84 | 6.66 | 6.74 | 11.8M |
| 2025-03-25 | 6.67 | 6.75 | 6.60 | 6.70 | 11.6M |
| 2025-03-24 | 6.74 | 6.79 | 6.57 | 6.67 | 14.2M |
| 2025-03-21 | 6.76 | 6.81 | 6.69 | 6.72 | 11.2M |
| 2025-03-20 | 6.69 | 6.86 | 6.68 | 6.76 | 16.0M |
| 2025-03-19 | 6.78 | 6.94 | 6.67 | 6.70 | 19.3M |
| 2025-03-18 | 6.92 | 6.93 | 6.66 | 6.74 | 25.3M |
| 2025-03-17 | 6.87 | 7.00 | 6.79 | 6.89 | 32.0M |
| 2025-03-14 | 6.70 | 6.92 | 6.69 | 6.82 | 45.1M |
| 2025-03-13 | 6.43 | 6.95 | 6.42 | 6.86 | 77.1M |
| 2025-03-12 | 6.21 | 6.55 | 6.20 | 6.43 | 36.4M |
| 2025-03-11 | 6.09 | 6.20 | 6.06 | 6.20 | 15.1M |
| 2025-03-10 | 6.10 | 6.12 | 6.06 | 6.10 | 8.6M |
| 2025-03-07 | 6.01 | 6.08 | 5.99 | 6.04 | 7.0M |
| 2025-03-06 | 5.99 | 6.04 | 5.93 | 6.03 | 7.3M |
| 2025-03-05 | 5.98 | 6.02 | 5.91 | 5.94 | 5.8M |
| 2025-03-04 | 5.96 | 6.01 | 5.82 | 5.98 | 5.3M |
| 2025-03-03 | 6.04 | 6.06 | 5.95 | 5.97 | 11.2M |
| 2025-02-28 | 6.06 | 6.11 | 6.02 | 6.03 | 8.6M |
| 2025-02-27 | 6.06 | 6.10 | 6.01 | 6.07 | 7.0M |
| 2025-02-26 | 6.03 | 6.10 | 6.03 | 6.05 | 6.1M |
| 2025-02-25 | 6.01 | 6.10 | 6.00 | 6.04 | 9.2M |
| 2025-02-24 | 6.06 | 6.16 | 6.05 | 6.11 | 7.6M |
| 2025-02-21 | 6.07 | 6.10 | 6.03 | 6.07 | 6.8M |
| 2025-02-20 | 6.06 | 6.15 | 5.99 | 6.10 | 13.8M |
| 2025-02-19 | 6.04 | 6.09 | 6.03 | 6.06 | 5.4M |
| 2025-02-18 | 6.10 | 6.13 | 6.03 | 6.07 | 6.3M |
| 2025-02-17 | 6.10 | 6.15 | 6.08 | 6.13 | 5.8M |
| 2025-02-14 | 6.13 | 6.15 | 6.06 | 6.10 | 5.7M |
| 2025-02-13 | 6.15 | 6.17 | 6.12 | 6.13 | 5.2M |
| 2025-02-12 | 6.13 | 6.18 | 6.10 | 6.15 | 5.5M |
| 2025-02-11 | 6.20 | 6.20 | 6.12 | 6.15 | 6.4M |
| 2025-02-10 | 6.13 | 6.19 | 6.11 | 6.18 | 7.3M |
| 2025-02-07 | 6.08 | 6.17 | 6.05 | 6.11 | 8.9M |
| 2025-02-06 | 6.05 | 6.07 | 5.97 | 6.06 | 7.2M |
| 2025-02-05 | 6.10 | 6.12 | 5.99 | 6.04 | 8.0M |
| 2025-01-27 | 5.95 | 6.13 | 5.95 | 6.09 | 11.7M |
| 2025-01-24 | 5.89 | 5.96 | 5.85 | 5.93 | 8.0M |
| 2025-01-23 | 5.85 | 5.97 | 5.85 | 5.90 | 8.1M |
| 2025-01-22 | 5.85 | 5.86 | 5.80 | 5.83 | 3.6M |
| 2025-01-21 | 5.88 | 5.91 | 5.82 | 5.87 | 4.2M |
| 2025-01-20 | 5.88 | 5.91 | 5.82 | 5.87 | 5.1M |
| 2025-01-17 | 5.81 | 5.86 | 5.77 | 5.85 | 5.5M |
| 2025-01-16 | 5.87 | 5.92 | 5.80 | 5.84 | 6.3M |
| 2025-01-15 | 5.83 | 5.87 | 5.76 | 5.84 | 6.9M |
| 2025-01-14 | 5.69 | 5.81 | 5.67 | 5.80 | 9.6M |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.67 | 7.1M |
| 2025-01-10 | 5.85 | 5.87 | 5.77 | 5.78 | 6.0M |
| 2025-01-09 | 5.86 | 5.91 | 5.84 | 5.84 | 5.7M |
| 2025-01-08 | 5.97 | 5.98 | 5.80 | 5.91 | 10.7M |
| 2025-01-07 | 6.02 | 6.02 | 5.88 | 5.95 | 7.4M |
| 2025-01-06 | 5.97 | 6.04 | 5.88 | 5.99 | 8.7M |
| 2025-01-03 | 6.08 | 6.16 | 5.95 | 5.97 | 10.6M |
| 2025-01-02 | 6.27 | 6.32 | 6.02 | 6.08 | 14.1M |