10.23
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.29 | 10.34 | 10.27 | 10.28 | 6,641.5K |
| 09:35 | 10.29 | 10.33 | 10.28 | 10.28 | 3,487.6K |
| 09:40 | 10.28 | 10.30 | 10.25 | 10.26 | 3,689.5K |
| 09:45 | 10.26 | 10.30 | 10.25 | 10.25 | 2,162.3K |
| 09:50 | 10.26 | 10.28 | 10.24 | 10.24 | 3,006.3K |
| 09:55 | 10.24 | 10.27 | 10.24 | 10.24 | 1,343.5K |
| 10:00 | 10.25 | 10.25 | 10.21 | 10.24 | 2,693.2K |
| 10:05 | 10.24 | 10.24 | 10.22 | 10.22 | 1,707.4K |
| 10:10 | 10.22 | 10.25 | 10.22 | 10.25 | 1,245.3K |
| 10:15 | 10.25 | 10.27 | 10.24 | 10.25 | 1,505.2K |
| 10:20 | 10.25 | 10.27 | 10.23 | 10.23 | 918.2K |
| 10:25 | 10.24 | 10.24 | 10.21 | 10.22 | 1,917.9K |
| 10:30 | 10.22 | 10.22 | 10.20 | 10.21 | 988.7K |
| 10:35 | 10.20 | 10.22 | 10.20 | 10.21 | 1,258.2K |
| 10:40 | 10.22 | 10.22 | 10.19 | 10.21 | 1,519.7K |
| 10:45 | 10.20 | 10.22 | 10.20 | 10.21 | 740.1K |
| 10:50 | 10.21 | 10.23 | 10.20 | 10.22 | 1,173.0K |
| 10:55 | 10.22 | 10.23 | 10.21 | 10.23 | 660.2K |
| 11:00 | 10.23 | 10.23 | 10.21 | 10.21 | 468.5K |
| 11:05 | 10.22 | 10.23 | 10.21 | 10.22 | 647.5K |
| 11:10 | 10.22 | 10.24 | 10.22 | 10.24 | 860.7K |
| 11:15 | 10.24 | 10.25 | 10.23 | 10.24 | 802.9K |
| 11:20 | 10.24 | 10.26 | 10.24 | 10.24 | 708.2K |
| 11:25 | 10.25 | 10.27 | 10.24 | 10.25 | 673.8K |
| 13:00 | 10.26 | 10.27 | 10.23 | 10.27 | 1,185.5K |
| 13:05 | 10.26 | 10.29 | 10.25 | 10.28 | 1,313.4K |
| 13:10 | 10.28 | 10.31 | 10.28 | 10.31 | 1,083.2K |
| 13:15 | 10.30 | 10.32 | 10.30 | 10.30 | 1,252.7K |
| 13:20 | 10.29 | 10.30 | 10.27 | 10.30 | 817.0K |
| 13:25 | 10.29 | 10.30 | 10.27 | 10.27 | 619.8K |
| 13:30 | 10.27 | 10.29 | 10.25 | 10.26 | 732.2K |
| 13:35 | 10.26 | 10.28 | 10.25 | 10.26 | 1,058.8K |
| 13:40 | 10.29 | 10.29 | 10.24 | 10.26 | 855.8K |
| 13:45 | 10.27 | 10.28 | 10.26 | 10.26 | 400.2K |
| 13:50 | 10.26 | 10.27 | 10.26 | 10.27 | 451.2K |
| 13:55 | 10.26 | 10.27 | 10.24 | 10.26 | 688.7K |
| 14:00 | 10.26 | 10.28 | 10.25 | 10.27 | 681.1K |
| 14:05 | 10.27 | 10.28 | 10.26 | 10.27 | 460.2K |
| 14:10 | 10.27 | 10.27 | 10.26 | 10.27 | 357.5K |
| 14:15 | 10.27 | 10.28 | 10.26 | 10.28 | 571.8K |
| 14:20 | 10.28 | 10.29 | 10.27 | 10.28 | 616.1K |
| 14:25 | 10.28 | 10.28 | 10.26 | 10.26 | 577.8K |
| 14:30 | 10.27 | 10.27 | 10.25 | 10.25 | 1,144.2K |
| 14:35 | 10.25 | 10.26 | 10.22 | 10.24 | 1,198.9K |
| 14:40 | 10.24 | 10.25 | 10.22 | 10.24 | 1,751.5K |
| 14:45 | 10.23 | 10.25 | 10.23 | 10.24 | 1,057.9K |
| 14:50 | 10.24 | 10.25 | 10.23 | 10.25 | 1,781.6K |
| 14:55 | 10.24 | 10.25 | 10.23 | 10.23 | 1,836.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 10.29 | 10.35 | 10.19 | 10.23 | 63.3M |
| 2025-09-29 | 9.93 | 10.54 | 9.88 | 10.37 | 114.1M |
| 2025-09-26 | 9.99 | 10.07 | 9.93 | 9.93 | 47.6M |
| 2025-09-25 | 9.78 | 10.29 | 9.75 | 10.08 | 100.0M |
| 2025-09-24 | 9.62 | 9.82 | 9.58 | 9.78 | 35.6M |
| 2025-09-23 | 9.80 | 9.81 | 9.50 | 9.66 | 50.0M |
| 2025-09-22 | 9.81 | 9.86 | 9.72 | 9.84 | 27.8M |
| 2025-09-19 | 9.88 | 9.92 | 9.79 | 9.81 | 32.1M |
| 2025-09-18 | 10.18 | 10.18 | 9.82 | 9.89 | 68.8M |
| 2025-09-17 | 10.07 | 10.21 | 10.01 | 10.20 | 50.6M |
| 2025-09-16 | 10.03 | 10.14 | 9.93 | 10.07 | 39.7M |
| 2025-09-15 | 10.04 | 10.10 | 10.00 | 10.01 | 33.0M |
| 2025-09-12 | 10.17 | 10.21 | 10.02 | 10.04 | 41.4M |
| 2025-09-11 | 9.80 | 10.18 | 9.74 | 10.15 | 68.3M |
| 2025-09-10 | 9.90 | 9.95 | 9.76 | 9.82 | 41.9M |
| 2025-09-09 | 9.90 | 9.98 | 9.84 | 9.90 | 37.7M |
| 2025-09-08 | 9.94 | 9.98 | 9.83 | 9.90 | 42.5M |
| 2025-09-05 | 9.89 | 9.97 | 9.81 | 9.95 | 54.0M |
| 2025-09-04 | 9.91 | 10.02 | 9.75 | 9.86 | 68.5M |
| 2025-09-03 | 10.26 | 10.28 | 9.86 | 9.91 | 67.3M |
| 2025-09-02 | 10.36 | 10.38 | 10.13 | 10.19 | 66.5M |
| 2025-09-01 | 10.41 | 10.44 | 10.25 | 10.36 | 64.1M |
| 2025-08-29 | 10.39 | 10.51 | 10.27 | 10.31 | 100.3M |
| 2025-08-28 | 10.11 | 10.26 | 9.92 | 10.26 | 86.9M |
| 2025-08-27 | 10.26 | 10.45 | 10.11 | 10.11 | 112.4M |
| 2025-08-26 | 10.41 | 10.64 | 10.39 | 10.47 | 76.4M |
| 2025-08-25 | 10.49 | 10.64 | 10.35 | 10.48 | 114.7M |
| 2025-08-22 | 10.14 | 10.40 | 10.11 | 10.39 | 99.8M |
| 2025-08-21 | 10.32 | 10.36 | 10.10 | 10.16 | 79.2M |
| 2025-08-20 | 9.93 | 10.48 | 9.90 | 10.30 | 138.9M |
| 2025-08-19 | 10.05 | 10.12 | 9.92 | 9.96 | 72.7M |
| 2025-08-18 | 10.16 | 10.27 | 9.99 | 10.10 | 136.8M |
| 2025-08-15 | 9.66 | 10.08 | 9.61 | 9.98 | 141.9M |
| 2025-08-14 | 9.72 | 9.93 | 9.64 | 9.69 | 103.1M |
| 2025-08-13 | 9.54 | 9.81 | 9.46 | 9.72 | 108.2M |
| 2025-08-12 | 9.48 | 9.49 | 9.42 | 9.48 | 35.9M |
| 2025-08-11 | 9.30 | 9.47 | 9.29 | 9.43 | 44.1M |
| 2025-08-08 | 9.33 | 9.36 | 9.28 | 9.29 | 26.3M |
| 2025-08-07 | 9.36 | 9.42 | 9.30 | 9.37 | 38.2M |
| 2025-08-06 | 9.35 | 9.38 | 9.28 | 9.34 | 34.2M |
| 2025-08-05 | 9.29 | 9.44 | 9.29 | 9.35 | 39.8M |
| 2025-08-04 | 9.20 | 9.30 | 9.20 | 9.28 | 29.7M |
| 2025-08-01 | 9.28 | 9.38 | 9.23 | 9.25 | 34.5M |
| 2025-07-31 | 9.44 | 9.55 | 9.25 | 9.29 | 58.7M |
| 2025-07-30 | 9.59 | 9.63 | 9.41 | 9.51 | 53.2M |
| 2025-07-29 | 9.53 | 9.62 | 9.41 | 9.61 | 56.1M |
| 2025-07-28 | 9.59 | 9.70 | 9.49 | 9.58 | 59.0M |
| 2025-07-25 | 9.65 | 9.68 | 9.54 | 9.56 | 58.5M |
| 2025-07-24 | 9.35 | 9.66 | 9.33 | 9.65 | 107.6M |
| 2025-07-23 | 9.44 | 9.59 | 9.37 | 9.39 | 92.8M |
| 2025-07-22 | 9.39 | 9.41 | 9.27 | 9.39 | 61.2M |
| 2025-07-21 | 9.34 | 9.40 | 9.30 | 9.39 | 83.3M |
| 2025-07-18 | 9.33 | 9.37 | 9.29 | 9.34 | 48.8M |
| 2025-07-17 | 9.25 | 9.35 | 9.22 | 9.35 | 56.1M |
| 2025-07-16 | 9.35 | 9.35 | 9.23 | 9.28 | 45.8M |
| 2025-07-15 | 9.40 | 9.47 | 9.28 | 9.32 | 83.8M |
| 2025-07-14 | 9.68 | 9.68 | 9.35 | 9.43 | 103.6M |
| 2025-07-11 | 9.14 | 9.86 | 9.13 | 9.56 | 182.9M |
| 2025-07-10 | 8.97 | 9.15 | 8.95 | 9.08 | 55.3M |
| 2025-07-09 | 9.00 | 9.09 | 8.98 | 9.02 | 67.9M |
| 2025-07-08 | 9.11 | 9.30 | 9.02 | 9.20 | 127.8M |
| 2025-07-07 | 8.80 | 8.89 | 8.78 | 8.85 | 20.5M |
| 2025-07-04 | 8.87 | 8.95 | 8.77 | 8.83 | 38.5M |
| 2025-07-03 | 8.78 | 8.89 | 8.75 | 8.87 | 34.1M |
| 2025-07-02 | 8.73 | 8.81 | 8.71 | 8.77 | 24.7M |
| 2025-07-01 | 8.78 | 8.79 | 8.67 | 8.73 | 23.4M |
| 2025-06-30 | 8.79 | 8.81 | 8.70 | 8.77 | 33.6M |
| 2025-06-27 | 8.82 | 9.04 | 8.76 | 8.77 | 54.0M |
| 2025-06-26 | 8.96 | 9.00 | 8.78 | 8.81 | 50.8M |
| 2025-06-25 | 8.63 | 8.93 | 8.61 | 8.89 | 80.9M |
| 2025-06-24 | 8.40 | 8.63 | 8.38 | 8.63 | 43.4M |
| 2025-06-23 | 8.27 | 8.41 | 8.24 | 8.37 | 20.2M |
| 2025-06-20 | 8.32 | 8.38 | 8.29 | 8.30 | 13.3M |
| 2025-06-19 | 8.41 | 8.44 | 8.29 | 8.34 | 19.9M |
| 2025-06-18 | 8.54 | 8.56 | 8.36 | 8.44 | 20.9M |
| 2025-06-17 | 8.54 | 8.56 | 8.50 | 8.55 | 17.2M |
| 2025-06-16 | 8.43 | 8.55 | 8.42 | 8.54 | 20.0M |
| 2025-06-13 | 8.52 | 8.55 | 8.42 | 8.46 | 22.2M |
| 2025-06-12 | 8.51 | 8.59 | 8.50 | 8.55 | 20.5M |
| 2025-06-11 | 8.48 | 8.65 | 8.44 | 8.55 | 28.7M |
| 2025-06-10 | 8.56 | 8.56 | 8.39 | 8.44 | 23.1M |
| 2025-06-09 | 8.55 | 8.61 | 8.50 | 8.54 | 27.3M |
| 2025-06-06 | 8.52 | 8.53 | 8.45 | 8.48 | 15.9M |
| 2025-06-05 | 8.47 | 8.52 | 8.45 | 8.51 | 23.4M |
| 2025-06-04 | 8.36 | 8.50 | 8.35 | 8.47 | 25.1M |
| 2025-06-03 | 8.28 | 8.41 | 8.27 | 8.38 | 18.7M |
| 2025-05-30 | 8.29 | 8.35 | 8.25 | 8.33 | 20.8M |
| 2025-05-29 | 8.21 | 8.34 | 8.20 | 8.34 | 21.5M |
| 2025-05-28 | 8.23 | 8.25 | 8.18 | 8.19 | 11.0M |
| 2025-05-27 | 8.22 | 8.25 | 8.17 | 8.23 | 13.4M |
| 2025-05-26 | 8.22 | 8.24 | 8.17 | 8.22 | 13.4M |
| 2025-05-23 | 8.29 | 8.36 | 8.23 | 8.23 | 18.7M |
| 2025-05-22 | 8.33 | 8.35 | 8.29 | 8.31 | 15.0M |
| 2025-05-21 | 8.36 | 8.39 | 8.34 | 8.36 | 13.6M |
| 2025-05-20 | 8.38 | 8.39 | 8.32 | 8.36 | 17.1M |
| 2025-05-19 | 8.38 | 8.39 | 8.31 | 8.35 | 16.0M |
| 2025-05-16 | 8.41 | 8.43 | 8.34 | 8.37 | 21.7M |
| 2025-05-15 | 8.45 | 8.51 | 8.38 | 8.43 | 30.5M |
| 2025-05-14 | 8.33 | 8.64 | 8.27 | 8.51 | 58.9M |
| 2025-05-13 | 8.39 | 8.39 | 8.26 | 8.29 | 24.9M |
| 2025-05-12 | 8.18 | 8.30 | 8.16 | 8.30 | 34.2M |
| 2025-05-09 | 8.23 | 8.24 | 8.07 | 8.12 | 26.5M |
| 2025-05-08 | 8.19 | 8.27 | 8.15 | 8.23 | 26.1M |
| 2025-05-07 | 8.35 | 8.51 | 8.19 | 8.21 | 44.8M |
| 2025-05-06 | 8.16 | 8.22 | 8.13 | 8.20 | 33.0M |
| 2025-04-30 | 8.13 | 8.19 | 8.11 | 8.12 | 17.6M |
| 2025-04-29 | 8.13 | 8.22 | 8.11 | 8.13 | 19.4M |
| 2025-04-28 | 8.16 | 8.20 | 8.07 | 8.15 | 33.5M |
| 2025-04-25 | 8.04 | 8.29 | 8.02 | 8.19 | 70.2M |
| 2025-04-24 | 7.96 | 7.99 | 7.88 | 7.92 | 19.8M |
| 2025-04-23 | 8.00 | 8.04 | 7.94 | 7.96 | 17.2M |
| 2025-04-22 | 7.97 | 8.04 | 7.95 | 7.97 | 16.6M |
| 2025-04-21 | 7.92 | 7.99 | 7.87 | 7.97 | 14.0M |
| 2025-04-18 | 7.88 | 7.97 | 7.85 | 7.94 | 17.3M |
| 2025-04-17 | 7.88 | 7.93 | 7.85 | 7.88 | 18.5M |
| 2025-04-16 | 7.92 | 7.94 | 7.79 | 7.90 | 23.4M |
| 2025-04-15 | 7.97 | 7.97 | 7.89 | 7.95 | 16.2M |
| 2025-04-14 | 7.99 | 8.01 | 7.93 | 7.97 | 21.6M |
| 2025-04-11 | 7.95 | 8.02 | 7.90 | 7.94 | 23.8M |
| 2025-04-10 | 7.94 | 8.06 | 7.86 | 7.97 | 35.6M |
| 2025-04-09 | 7.70 | 7.94 | 7.54 | 7.85 | 44.7M |
| 2025-04-08 | 7.68 | 7.83 | 7.61 | 7.73 | 44.8M |
| 2025-04-07 | 8.04 | 8.22 | 7.63 | 7.63 | 62.0M |
| 2025-04-03 | 8.45 | 8.54 | 8.42 | 8.48 | 15.1M |
| 2025-04-02 | 8.40 | 8.52 | 8.39 | 8.49 | 15.1M |
| 2025-04-01 | 8.36 | 8.46 | 8.35 | 8.42 | 14.9M |
| 2025-03-31 | 8.47 | 8.52 | 8.32 | 8.36 | 25.8M |
| 2025-03-28 | 8.54 | 8.58 | 8.47 | 8.50 | 21.6M |
| 2025-03-27 | 8.54 | 8.60 | 8.47 | 8.54 | 15.0M |
| 2025-03-26 | 8.57 | 8.62 | 8.54 | 8.54 | 13.9M |
| 2025-03-25 | 8.54 | 8.61 | 8.50 | 8.60 | 19.9M |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | 22.4M |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | 28.2M |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | 25.4M |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | 22.7M |
| 2025-03-18 | 8.80 | 8.85 | 8.74 | 8.77 | 24.4M |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | 29.7M |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | 66.2M |
| 2025-03-13 | 8.62 | 8.70 | 8.54 | 8.62 | 27.9M |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | 34.1M |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | 20.2M |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | 22.8M |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | 27.6M |
| 2025-03-06 | 8.60 | 8.71 | 8.57 | 8.68 | 39.9M |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | 24.3M |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | 19.3M |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | 32.6M |
| 2025-02-28 | 8.74 | 8.88 | 8.50 | 8.52 | 48.2M |
| 2025-02-27 | 8.77 | 8.88 | 8.63 | 8.79 | 55.5M |
| 2025-02-26 | 8.66 | 8.86 | 8.62 | 8.85 | 49.7M |
| 2025-02-25 | 8.65 | 8.72 | 8.63 | 8.65 | 25.5M |
| 2025-02-24 | 8.89 | 8.89 | 8.70 | 8.76 | 44.8M |
| 2025-02-21 | 8.65 | 8.99 | 8.58 | 8.90 | 74.7M |
| 2025-02-20 | 8.63 | 8.68 | 8.56 | 8.61 | 26.5M |
| 2025-02-19 | 8.61 | 8.71 | 8.57 | 8.65 | 40.8M |
| 2025-02-18 | 8.82 | 8.83 | 8.58 | 8.64 | 34.5M |
| 2025-02-17 | 8.95 | 8.96 | 8.81 | 8.85 | 37.9M |
| 2025-02-14 | 8.82 | 8.90 | 8.77 | 8.84 | 31.5M |
| 2025-02-13 | 8.97 | 8.99 | 8.83 | 8.87 | 52.1M |
| 2025-02-12 | 8.77 | 9.00 | 8.76 | 8.97 | 47.5M |
| 2025-02-11 | 8.90 | 8.91 | 8.71 | 8.81 | 43.7M |
| 2025-02-10 | 8.71 | 8.92 | 8.71 | 8.89 | 88.4M |
| 2025-02-07 | 8.37 | 9.14 | 8.36 | 8.83 | 146.1M |
| 2025-02-06 | 8.22 | 8.36 | 8.18 | 8.34 | 30.0M |
| 2025-02-05 | 8.27 | 8.31 | 8.20 | 8.21 | 23.6M |
| 2025-01-27 | 8.43 | 8.43 | 8.22 | 8.22 | 25.4M |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.40 | 25.9M |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | 41.3M |
| 2025-01-22 | 8.28 | 8.29 | 8.20 | 8.27 | 22.4M |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 18.4M |
| 2025-01-20 | 8.30 | 8.39 | 8.26 | 8.29 | 23.6M |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 19.9M |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 28.0M |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | 27.1M |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | 42.1M |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | 22.2M |
| 2025-01-10 | 8.15 | 8.20 | 8.01 | 8.02 | 20.8M |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | 22.4M |
| 2025-01-08 | 8.20 | 8.23 | 7.99 | 8.18 | 34.9M |
| 2025-01-07 | 8.19 | 8.24 | 8.10 | 8.23 | 26.8M |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | 27.7M |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.20 | 38.0M |
| 2025-01-02 | 8.72 | 8.75 | 8.26 | 8.34 | 57.0M |