9.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.50 | 9.52 | 9.47 | 9.47 | 632.7K |
| 09:35 | 9.48 | 9.51 | 9.46 | 9.50 | 479.0K |
| 09:40 | 9.50 | 9.57 | 9.49 | 9.56 | 307.6K |
| 09:45 | 9.56 | 9.56 | 9.52 | 9.53 | 250.3K |
| 09:50 | 9.52 | 9.52 | 9.48 | 9.48 | 306.4K |
| 09:55 | 9.49 | 9.49 | 9.45 | 9.49 | 499.4K |
| 10:00 | 9.48 | 9.50 | 9.44 | 9.44 | 405.7K |
| 10:05 | 9.44 | 9.50 | 9.43 | 9.50 | 454.7K |
| 10:10 | 9.51 | 9.54 | 9.49 | 9.52 | 326.1K |
| 10:15 | 9.53 | 9.54 | 9.51 | 9.53 | 228.0K |
| 10:20 | 9.54 | 9.54 | 9.52 | 9.54 | 275.0K |
| 10:25 | 9.55 | 9.55 | 9.53 | 9.53 | 241.6K |
| 10:30 | 9.55 | 9.55 | 9.54 | 9.54 | 135.9K |
| 10:35 | 9.54 | 9.54 | 9.52 | 9.52 | 134.6K |
| 10:40 | 9.54 | 9.55 | 9.53 | 9.55 | 78.6K |
| 10:45 | 9.54 | 9.58 | 9.54 | 9.58 | 301.4K |
| 10:50 | 9.58 | 9.58 | 9.57 | 9.57 | 234.3K |
| 10:55 | 9.57 | 9.58 | 9.57 | 9.58 | 164.9K |
| 11:00 | 9.58 | 9.58 | 9.57 | 9.57 | 98.2K |
| 11:05 | 9.58 | 9.58 | 9.56 | 9.57 | 105.5K |
| 11:10 | 9.56 | 9.57 | 9.54 | 9.57 | 212.6K |
| 11:15 | 9.56 | 9.57 | 9.54 | 9.54 | 192.0K |
| 11:20 | 9.54 | 9.54 | 9.50 | 9.53 | 253.4K |
| 11:25 | 9.52 | 9.54 | 9.51 | 9.51 | 171.0K |
| 11:30 | 9.54 | 9.54 | 9.54 | 9.54 | 0.2K |
| 13:00 | 9.54 | 9.54 | 9.50 | 9.51 | 232.6K |
| 13:05 | 9.51 | 9.51 | 9.49 | 9.49 | 92.5K |
| 13:10 | 9.50 | 9.52 | 9.49 | 9.51 | 94.5K |
| 13:15 | 9.51 | 9.52 | 9.50 | 9.52 | 119.5K |
| 13:20 | 9.51 | 9.53 | 9.50 | 9.53 | 78.5K |
| 13:25 | 9.53 | 9.54 | 9.52 | 9.53 | 62.6K |
| 13:30 | 9.54 | 9.54 | 9.51 | 9.52 | 168.5K |
| 13:35 | 9.52 | 9.53 | 9.49 | 9.50 | 266.5K |
| 13:40 | 9.50 | 9.51 | 9.49 | 9.50 | 83.0K |
| 13:45 | 9.50 | 9.51 | 9.50 | 9.51 | 84.2K |
| 13:50 | 9.51 | 9.51 | 9.49 | 9.49 | 75.0K |
| 13:55 | 9.49 | 9.50 | 9.48 | 9.49 | 131.2K |
| 14:00 | 9.49 | 9.49 | 9.47 | 9.48 | 107.1K |
| 14:05 | 9.47 | 9.49 | 9.47 | 9.48 | 158.1K |
| 14:10 | 9.48 | 9.49 | 9.46 | 9.46 | 195.1K |
| 14:15 | 9.46 | 9.47 | 9.46 | 9.46 | 139.8K |
| 14:20 | 9.47 | 9.47 | 9.46 | 9.47 | 104.9K |
| 14:25 | 9.47 | 9.48 | 9.46 | 9.46 | 220.1K |
| 14:30 | 9.47 | 9.48 | 9.45 | 9.46 | 234.2K |
| 14:35 | 9.46 | 9.47 | 9.45 | 9.45 | 210.1K |
| 14:40 | 9.46 | 9.47 | 9.45 | 9.45 | 393.9K |
| 14:45 | 9.45 | 9.46 | 9.44 | 9.45 | 418.4K |
| 14:50 | 9.44 | 9.45 | 9.41 | 9.43 | 591.2K |
| 14:55 | 9.43 | 9.43 | 9.42 | 9.42 | 296.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.40 | 9.48 | 9.18 | 9.40 | 14.1M |
| 2025-09-26 | 9.53 | 9.58 | 9.41 | 9.41 | 11.2M |
| 2025-09-25 | 9.59 | 9.68 | 9.52 | 9.57 | 11.5M |
| 2025-09-24 | 9.45 | 9.65 | 9.41 | 9.63 | 14.9M |
| 2025-09-23 | 9.85 | 9.95 | 9.33 | 9.53 | 22.2M |
| 2025-09-22 | 10.11 | 10.17 | 9.80 | 9.85 | 29.4M |
| 2025-09-19 | 10.57 | 10.79 | 10.04 | 10.20 | 34.5M |
| 2025-09-18 | 10.25 | 10.74 | 10.10 | 10.39 | 43.6M |
| 2025-09-17 | 10.38 | 10.44 | 10.20 | 10.23 | 42.2M |
| 2025-09-16 | 9.93 | 10.92 | 9.93 | 10.55 | 63.1M |
| 2025-09-15 | 10.01 | 10.03 | 9.87 | 9.93 | 15.0M |
| 2025-09-12 | 9.98 | 10.27 | 9.94 | 10.08 | 19.9M |
| 2025-09-11 | 9.86 | 10.03 | 9.76 | 10.03 | 17.5M |
| 2025-09-10 | 9.86 | 10.07 | 9.82 | 9.94 | 15.7M |
| 2025-09-09 | 10.09 | 10.09 | 9.80 | 9.83 | 15.8M |
| 2025-09-08 | 9.99 | 10.20 | 9.92 | 10.11 | 16.6M |
| 2025-09-05 | 9.80 | 10.00 | 9.67 | 10.00 | 18.0M |
| 2025-09-04 | 9.87 | 9.93 | 9.59 | 9.79 | 18.8M |
| 2025-09-03 | 10.34 | 10.36 | 9.70 | 9.82 | 26.0M |
| 2025-09-02 | 10.69 | 10.84 | 10.33 | 10.35 | 24.2M |
| 2025-09-01 | 10.72 | 10.79 | 10.62 | 10.64 | 22.6M |
| 2025-08-29 | 10.79 | 11.17 | 10.59 | 10.81 | 30.2M |
| 2025-08-28 | 10.75 | 10.89 | 10.31 | 10.88 | 39.6M |
| 2025-08-27 | 11.00 | 11.22 | 10.68 | 10.78 | 46.2M |
| 2025-08-26 | 11.08 | 11.10 | 10.88 | 10.99 | 33.0M |
| 2025-08-25 | 11.14 | 11.25 | 11.01 | 11.07 | 51.5M |
| 2025-08-22 | 11.52 | 11.68 | 11.06 | 11.19 | 96.1M |
| 2025-08-21 | 10.48 | 11.44 | 10.26 | 11.44 | 80.7M |
| 2025-08-20 | 10.48 | 10.62 | 10.35 | 10.40 | 33.7M |
| 2025-08-19 | 10.88 | 10.88 | 10.47 | 10.51 | 60.2M |
| 2025-08-18 | 10.40 | 10.98 | 10.29 | 10.86 | 83.1M |
| 2025-08-15 | 9.95 | 10.55 | 9.91 | 10.35 | 68.8M |
| 2025-08-14 | 9.82 | 10.36 | 9.71 | 10.09 | 66.3M |
| 2025-08-13 | 9.84 | 9.97 | 9.76 | 9.85 | 24.2M |
| 2025-08-12 | 9.91 | 10.03 | 9.80 | 9.82 | 26.9M |
| 2025-08-11 | 9.88 | 10.07 | 9.81 | 9.97 | 28.9M |
| 2025-08-08 | 9.86 | 10.11 | 9.83 | 9.97 | 40.6M |
| 2025-08-07 | 9.96 | 10.04 | 9.83 | 9.87 | 33.5M |
| 2025-08-06 | 9.85 | 10.13 | 9.82 | 10.02 | 46.0M |
| 2025-08-05 | 9.67 | 10.15 | 9.61 | 9.98 | 50.3M |
| 2025-08-04 | 9.49 | 9.69 | 9.33 | 9.68 | 27.2M |
| 2025-08-01 | 9.65 | 9.80 | 9.54 | 9.62 | 35.1M |
| 2025-07-31 | 10.00 | 10.07 | 9.70 | 9.79 | 58.9M |
| 2025-07-30 | 9.67 | 10.57 | 9.57 | 10.12 | 96.0M |
| 2025-07-29 | 9.94 | 9.94 | 9.60 | 9.66 | 83.1M |
| 2025-07-28 | 9.55 | 10.05 | 9.55 | 10.05 | 60.7M |
| 2025-07-25 | 9.19 | 9.19 | 9.09 | 9.14 | 14.9M |
| 2025-07-24 | 9.12 | 9.19 | 9.03 | 9.19 | 18.3M |
| 2025-07-23 | 9.50 | 9.50 | 9.13 | 9.14 | 34.8M |
| 2025-07-22 | 9.31 | 9.57 | 9.30 | 9.46 | 42.1M |
| 2025-07-21 | 9.22 | 9.37 | 9.19 | 9.35 | 26.7M |
| 2025-07-18 | 9.36 | 9.36 | 9.23 | 9.28 | 22.8M |
| 2025-07-17 | 9.26 | 9.35 | 9.18 | 9.32 | 24.0M |
| 2025-07-16 | 9.28 | 9.34 | 9.08 | 9.27 | 25.8M |
| 2025-07-15 | 9.27 | 9.42 | 9.19 | 9.27 | 31.0M |
| 2025-07-14 | 9.41 | 9.46 | 9.27 | 9.33 | 27.5M |
| 2025-07-11 | 9.34 | 9.38 | 9.15 | 9.30 | 31.5M |
| 2025-07-10 | 9.47 | 9.69 | 9.31 | 9.33 | 53.0M |
| 2025-07-09 | 9.51 | 9.94 | 9.51 | 9.58 | 70.6M |
| 2025-07-08 | 9.47 | 9.98 | 9.29 | 9.68 | 89.0M |
| 2025-07-07 | 9.29 | 9.48 | 9.04 | 9.28 | 62.6M |
| 2025-07-04 | 9.96 | 10.15 | 9.21 | 9.29 | 108.4M |
| 2025-07-03 | 11.12 | 11.12 | 10.09 | 10.15 | 157.1M |
| 2025-07-02 | 10.11 | 10.11 | 10.11 | 10.11 | 26.2M |
| 2025-07-01 | 8.93 | 9.38 | 8.84 | 9.19 | 63.3M |
| 2025-06-30 | 8.82 | 8.93 | 8.69 | 8.93 | 36.8M |
| 2025-06-27 | 9.04 | 9.04 | 8.84 | 8.86 | 56.9M |
| 2025-06-26 | 8.70 | 9.43 | 8.70 | 9.19 | 91.9M |
| 2025-06-25 | 8.58 | 9.14 | 8.45 | 8.74 | 66.7M |
| 2025-06-24 | 8.60 | 8.98 | 8.41 | 8.60 | 64.1M |
| 2025-06-23 | 8.75 | 8.87 | 8.59 | 8.87 | 26.9M |
| 2025-06-20 | 8.25 | 8.25 | 7.98 | 8.06 | 39.6M |
| 2025-06-19 | 8.90 | 8.95 | 8.18 | 8.36 | 60.3M |
| 2025-06-18 | 9.30 | 9.40 | 9.00 | 9.02 | 47.3M |
| 2025-06-17 | 8.96 | 9.34 | 8.92 | 9.31 | 63.6M |
| 2025-06-16 | 9.31 | 9.58 | 9.10 | 9.19 | 80.7M |
| 2025-06-13 | 9.00 | 9.68 | 8.88 | 9.30 | 101.2M |
| 2025-06-12 | 8.84 | 9.03 | 8.81 | 8.87 | 29.6M |
| 2025-06-11 | 8.85 | 9.23 | 8.70 | 8.94 | 45.9M |
| 2025-06-10 | 9.15 | 9.23 | 8.72 | 8.87 | 47.2M |
| 2025-06-09 | 9.22 | 9.36 | 9.08 | 9.15 | 39.6M |
| 2025-06-06 | 9.33 | 9.33 | 8.97 | 9.04 | 48.2M |
| 2025-06-05 | 9.42 | 9.59 | 9.21 | 9.28 | 76.7M |
| 2025-06-04 | 9.18 | 10.25 | 9.18 | 9.66 | 105.6M |
| 2025-06-03 | 9.15 | 9.55 | 9.04 | 9.32 | 74.5M |
| 2025-05-30 | 9.11 | 9.98 | 8.92 | 9.44 | 114.3M |
| 2025-05-29 | 9.08 | 9.53 | 8.98 | 9.14 | 131.8M |
| 2025-05-28 | 8.06 | 8.91 | 8.06 | 8.91 | 81.0M |
| 2025-05-27 | 8.12 | 8.21 | 8.02 | 8.10 | 21.5M |
| 2025-05-26 | 7.98 | 8.17 | 7.92 | 8.13 | 26.6M |
| 2025-05-23 | 7.92 | 8.23 | 7.87 | 7.97 | 29.8M |
| 2025-05-22 | 8.17 | 8.17 | 7.97 | 7.99 | 29.9M |
| 2025-05-21 | 8.38 | 8.48 | 8.13 | 8.18 | 39.7M |
| 2025-05-20 | 8.62 | 8.79 | 8.43 | 8.44 | 40.0M |
| 2025-05-19 | 8.86 | 8.89 | 8.52 | 8.62 | 43.6M |
| 2025-05-16 | 8.70 | 8.99 | 8.62 | 8.84 | 62.0M |
| 2025-05-15 | 8.49 | 8.90 | 8.33 | 8.82 | 78.0M |
| 2025-05-14 | 8.38 | 8.69 | 8.22 | 8.59 | 60.7M |
| 2025-05-13 | 8.42 | 8.67 | 8.37 | 8.48 | 45.7M |
| 2025-05-12 | 8.31 | 8.50 | 8.21 | 8.37 | 38.4M |
| 2025-05-09 | 8.51 | 8.78 | 8.32 | 8.36 | 47.3M |
| 2025-05-08 | 8.45 | 8.63 | 8.31 | 8.53 | 67.6M |
| 2025-05-07 | 8.36 | 9.16 | 8.25 | 8.71 | 109.2M |
| 2025-05-06 | 7.93 | 8.47 | 7.90 | 8.33 | 72.9M |
| 2025-04-30 | 8.00 | 8.14 | 7.71 | 7.93 | 56.5M |
| 2025-04-29 | 7.92 | 8.20 | 7.61 | 8.01 | 57.9M |
| 2025-04-28 | 8.18 | 8.33 | 7.97 | 8.11 | 64.6M |
| 2025-04-25 | 8.10 | 8.38 | 7.89 | 7.96 | 89.8M |
| 2025-04-24 | 8.10 | 8.25 | 7.78 | 7.82 | 94.7M |
| 2025-04-23 | 7.48 | 8.13 | 7.31 | 8.13 | 72.7M |
| 2025-04-22 | 7.65 | 7.72 | 7.37 | 7.39 | 64.9M |
| 2025-04-21 | 7.65 | 8.00 | 7.51 | 7.74 | 109.4M |
| 2025-04-18 | 7.19 | 7.72 | 7.05 | 7.72 | 70.2M |
| 2025-04-17 | 7.02 | 7.44 | 7.01 | 7.02 | 36.6M |
| 2025-04-16 | 7.21 | 7.25 | 6.87 | 6.98 | 39.1M |
| 2025-04-15 | 7.42 | 7.46 | 7.18 | 7.28 | 37.5M |
| 2025-04-14 | 7.35 | 7.47 | 7.22 | 7.40 | 57.2M |
| 2025-04-11 | 7.13 | 7.36 | 7.10 | 7.17 | 54.7M |
| 2025-04-10 | 7.15 | 7.58 | 7.10 | 7.22 | 78.9M |
| 2025-04-09 | 6.67 | 7.20 | 6.21 | 7.10 | 73.5M |
| 2025-04-08 | 6.70 | 7.09 | 6.56 | 6.90 | 68.5M |
| 2025-04-07 | 7.13 | 7.14 | 6.86 | 6.86 | 48.3M |
| 2025-04-03 | 7.80 | 7.94 | 7.58 | 7.62 | 64.5M |
| 2025-04-02 | 8.03 | 8.17 | 7.77 | 7.95 | 75.5M |
| 2025-04-01 | 8.18 | 8.71 | 8.02 | 8.13 | 105.2M |
| 2025-03-31 | 8.44 | 8.68 | 8.42 | 8.42 | 18.3M |
| 2025-03-28 | 9.36 | 9.87 | 9.36 | 9.36 | 105.7M |
| 2025-03-27 | 10.40 | 10.68 | 10.40 | 10.40 | 24.0M |
| 2025-03-26 | 10.75 | 12.00 | 10.61 | 11.56 | 156.2M |
| 2025-03-25 | 10.19 | 11.34 | 9.75 | 11.09 | 159.9M |
| 2025-03-24 | 11.18 | 11.49 | 10.16 | 10.60 | 169.3M |
| 2025-03-21 | 10.73 | 11.29 | 10.73 | 11.29 | 129.9M |
| 2025-03-20 | 10.01 | 10.26 | 9.06 | 10.26 | 155.6M |
| 2025-03-19 | 9.33 | 9.33 | 9.33 | 9.33 | 8.2M |
| 2025-03-18 | 8.33 | 8.48 | 8.10 | 8.48 | 39.1M |
| 2025-03-17 | 7.71 | 7.71 | 7.63 | 7.71 | 40.8M |
| 2025-03-14 | 7.01 | 7.01 | 6.85 | 7.01 | 44.7M |
| 2025-03-13 | 5.79 | 6.37 | 5.66 | 6.37 | 58.2M |
| 2025-03-12 | 5.77 | 5.81 | 5.71 | 5.79 | 10.0M |
| 2025-03-11 | 5.71 | 5.75 | 5.65 | 5.73 | 8.1M |
| 2025-03-10 | 5.70 | 5.79 | 5.67 | 5.78 | 10.7M |
| 2025-03-07 | 5.74 | 5.82 | 5.66 | 5.70 | 11.8M |
| 2025-03-06 | 5.72 | 5.77 | 5.67 | 5.73 | 8.7M |
| 2025-03-05 | 5.74 | 5.76 | 5.60 | 5.72 | 7.8M |
| 2025-03-04 | 5.57 | 5.75 | 5.55 | 5.74 | 10.6M |
| 2025-03-03 | 5.60 | 5.70 | 5.56 | 5.61 | 8.6M |
| 2025-02-28 | 5.61 | 5.73 | 5.55 | 5.59 | 11.4M |
| 2025-02-27 | 5.69 | 5.77 | 5.55 | 5.65 | 7.6M |
| 2025-02-26 | 5.63 | 5.76 | 5.63 | 5.68 | 9.6M |
| 2025-02-25 | 5.66 | 5.75 | 5.60 | 5.63 | 8.0M |
| 2025-02-24 | 5.66 | 5.76 | 5.64 | 5.74 | 9.8M |
| 2025-02-21 | 5.68 | 5.73 | 5.61 | 5.69 | 9.9M |
| 2025-02-20 | 5.63 | 5.75 | 5.61 | 5.71 | 11.9M |
| 2025-02-19 | 5.53 | 5.65 | 5.46 | 5.63 | 8.5M |
| 2025-02-18 | 5.68 | 5.68 | 5.45 | 5.48 | 8.3M |
| 2025-02-17 | 5.52 | 5.64 | 5.48 | 5.63 | 9.4M |
| 2025-02-14 | 5.49 | 5.53 | 5.42 | 5.47 | 7.7M |
| 2025-02-13 | 5.60 | 5.63 | 5.49 | 5.49 | 7.5M |
| 2025-02-12 | 5.65 | 5.68 | 5.53 | 5.60 | 9.2M |
| 2025-02-11 | 5.60 | 5.65 | 5.54 | 5.64 | 10.1M |
| 2025-02-10 | 5.53 | 5.62 | 5.51 | 5.62 | 10.2M |
| 2025-02-07 | 5.58 | 5.60 | 5.48 | 5.53 | 14.3M |
| 2025-02-06 | 5.39 | 5.58 | 5.37 | 5.57 | 12.8M |
| 2025-02-05 | 5.40 | 5.45 | 5.36 | 5.41 | 8.0M |
| 2025-01-27 | 5.44 | 5.52 | 5.35 | 5.36 | 10.3M |
| 2025-01-24 | 5.35 | 5.48 | 5.27 | 5.43 | 13.1M |
| 2025-01-23 | 5.56 | 5.62 | 5.35 | 5.35 | 20.6M |
| 2025-01-22 | 5.64 | 5.66 | 5.42 | 5.51 | 23.4M |
| 2025-01-21 | 6.00 | 6.00 | 5.54 | 5.68 | 48.8M |
| 2025-01-20 | 5.48 | 5.97 | 5.46 | 5.97 | 31.2M |
| 2025-01-17 | 5.40 | 5.62 | 5.28 | 5.43 | 9.0M |
| 2025-01-16 | 5.31 | 5.46 | 5.30 | 5.36 | 6.0M |
| 2025-01-15 | 5.30 | 5.33 | 5.23 | 5.31 | 7.2M |
| 2025-01-14 | 5.02 | 5.27 | 5.02 | 5.26 | 6.5M |
| 2025-01-13 | 4.99 | 5.08 | 4.88 | 5.04 | 5.4M |
| 2025-01-10 | 5.17 | 5.20 | 5.01 | 5.02 | 5.3M |
| 2025-01-09 | 5.15 | 5.21 | 5.12 | 5.17 | 4.2M |
| 2025-01-08 | 5.18 | 5.24 | 5.02 | 5.18 | 7.1M |
| 2025-01-07 | 5.00 | 5.19 | 4.96 | 5.18 | 8.4M |
| 2025-01-06 | 4.98 | 5.04 | 4.73 | 4.94 | 9.0M |
| 2025-01-03 | 5.30 | 5.31 | 4.96 | 4.98 | 10.9M |
| 2025-01-02 | 5.32 | 5.44 | 5.19 | 5.23 | 7.9M |