8.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 9.15 | 9.15 | 9.07 | 9.07 | 104.6K |
| 09:20 | 9.07 | 9.09 | 9.00 | 9.05 | 305.2K |
| 09:25 | 9.05 | 9.05 | 9.04 | 9.05 | 69.9K |
| 09:30 | 9.05 | 9.05 | 9.03 | 9.05 | 21.4K |
| 09:35 | 9.06 | 9.07 | 9.02 | 9.04 | 145.6K |
| 09:40 | 9.02 | 9.08 | 9.02 | 9.02 | 263.8K |
| 09:45 | 9.03 | 9.08 | 9.03 | 9.07 | 144.1K |
| 09:50 | 9.08 | 9.10 | 9.05 | 9.05 | 212.2K |
| 09:55 | 9.09 | 9.10 | 9.05 | 9.10 | 185.2K |
| 10:00 | 9.10 | 9.10 | 9.06 | 9.07 | 76.7K |
| 10:05 | 9.07 | 9.08 | 9.06 | 9.07 | 70.3K |
| 10:10 | 9.06 | 9.06 | 9.04 | 9.05 | 80.3K |
| 10:15 | 9.05 | 9.05 | 9.03 | 9.03 | 90.3K |
| 10:20 | 9.03 | 9.05 | 9.02 | 9.03 | 88.1K |
| 10:25 | 9.05 | 9.05 | 9.03 | 9.03 | 12.3K |
| 10:30 | 9.04 | 9.05 | 9.03 | 9.05 | 71.9K |
| 10:35 | 9.03 | 9.06 | 9.03 | 9.06 | 44.8K |
| 10:40 | 9.05 | 9.06 | 9.03 | 9.06 | 30.6K |
| 10:45 | 9.03 | 9.07 | 9.02 | 9.03 | 101.0K |
| 10:50 | 9.02 | 9.05 | 9.00 | 9.00 | 99.7K |
| 10:55 | 9.05 | 9.05 | 9.01 | 9.02 | 50.9K |
| 11:00 | 9.05 | 9.06 | 9.00 | 9.00 | 113.7K |
| 11:05 | 9.03 | 9.03 | 9.00 | 9.00 | 167.5K |
| 11:10 | 9.00 | 9.01 | 9.00 | 9.00 | 116.6K |
| 11:15 | 9.02 | 9.05 | 9.01 | 9.03 | 42.0K |
| 11:20 | 9.03 | 9.05 | 9.01 | 9.01 | 97.5K |
| 11:25 | 9.01 | 9.06 | 9.00 | 9.05 | 140.6K |
| 11:30 | 9.05 | 9.05 | 9.03 | 9.03 | 22.8K |
| 11:35 | 9.04 | 9.04 | 9.00 | 9.01 | 151.0K |
| 11:40 | 9.00 | 9.05 | 9.00 | 9.05 | 41.8K |
| 11:45 | 9.05 | 9.05 | 9.03 | 9.04 | 26.7K |
| 11:50 | 9.04 | 9.04 | 9.00 | 9.03 | 118.6K |
| 11:55 | 9.00 | 9.03 | 8.99 | 9.00 | 351.6K |
| 14:30 | 8.95 | 8.97 | 8.95 | 8.97 | 82.5K |
| 14:35 | 8.96 | 8.97 | 8.91 | 8.97 | 278.8K |
| 14:40 | 8.97 | 8.99 | 8.92 | 8.99 | 131.7K |
| 14:45 | 8.97 | 9.00 | 8.95 | 8.99 | 295.5K |
| 14:50 | 8.95 | 8.98 | 8.95 | 8.98 | 77.8K |
| 14:55 | 8.97 | 9.00 | 8.90 | 8.95 | 472.7K |
| 15:00 | 8.96 | 9.04 | 8.93 | 8.99 | 171.8K |
| 15:05 | 8.95 | 9.00 | 8.95 | 9.00 | 157.7K |
| 15:10 | 8.96 | 8.97 | 8.95 | 8.95 | 97.1K |
| 15:15 | 8.95 | 9.00 | 8.95 | 8.97 | 98.6K |
| 15:20 | 8.97 | 9.00 | 8.96 | 8.98 | 55.6K |
| 15:25 | 8.98 | 8.98 | 8.94 | 8.94 | 169.9K |
| 15:30 | 8.94 | 8.95 | 8.92 | 8.95 | 158.5K |
| 15:35 | 8.91 | 8.94 | 8.91 | 8.93 | 47.6K |
| 15:40 | 8.94 | 8.95 | 8.91 | 8.91 | 46.0K |
| 15:45 | 8.94 | 8.94 | 8.91 | 8.94 | 76.0K |
| 15:50 | 8.92 | 8.95 | 8.90 | 8.95 | 195.0K |
| 15:55 | 8.90 | 8.90 | 8.85 | 8.89 | 470.1K |
| 16:00 | 8.89 | 8.90 | 8.80 | 8.84 | 274.3K |
| 16:05 | 8.84 | 8.89 | 8.80 | 8.80 | 211.2K |
| 16:10 | 8.80 | 8.83 | 8.72 | 8.75 | 1,212.7K |
| 16:15 | 8.75 | 8.80 | 8.74 | 8.74 | 497.8K |
| 16:20 | 8.70 | 8.80 | 8.69 | 8.80 | 447.4K |
| 16:25 | 8.79 | 8.83 | 8.68 | 8.70 | 769.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.15 | 9.18 | 8.68 | 8.76 | 10.2M |
| 2025-09-25 | 9.15 | 9.18 | 8.97 | 9.03 | 5.7M |
| 2025-09-24 | 9.14 | 9.19 | 8.95 | 8.99 | 10.8M |
| 2025-09-23 | 9.12 | 9.36 | 8.95 | 9.01 | 10.0M |
| 2025-09-22 | 9.65 | 9.67 | 9.01 | 9.12 | 17.3M |
| 2025-09-19 | 10.01 | 10.24 | 9.26 | 9.56 | 67.1M |
| 2025-09-18 | 9.00 | 9.95 | 8.88 | 9.76 | 56.0M |
| 2025-09-17 | 8.80 | 9.29 | 8.79 | 8.95 | 62.6M |
| 2025-09-16 | 8.25 | 8.75 | 8.16 | 8.66 | 31.8M |
| 2025-09-15 | 8.15 | 8.34 | 8.05 | 8.15 | 3.5M |
| 2025-09-12 | 8.32 | 8.45 | 8.10 | 8.12 | 3.8M |
| 2025-09-11 | 8.19 | 8.42 | 8.12 | 8.26 | 5.6M |
| 2025-09-10 | 8.10 | 8.38 | 8.00 | 8.09 | 5.3M |
| 2025-09-09 | 8.19 | 8.20 | 8.02 | 8.05 | 2.3M |
| 2025-09-08 | 8.25 | 8.32 | 8.08 | 8.10 | 3.7M |
| 2025-09-05 | 8.19 | 8.35 | 8.13 | 8.16 | 5.3M |
| 2025-09-04 | 8.25 | 8.42 | 8.16 | 8.19 | 4.7M |
| 2025-09-03 | 8.41 | 8.58 | 8.22 | 8.25 | 8.9M |
| 2025-09-02 | 8.15 | 8.47 | 8.06 | 8.28 | 11.2M |
| 2025-09-01 | 8.00 | 8.25 | 8.00 | 8.14 | 4.0M |
| 2025-08-29 | 8.11 | 8.49 | 8.06 | 8.09 | 12.5M |
| 2025-08-28 | 8.01 | 8.17 | 7.96 | 8.13 | 4.8M |
| 2025-08-27 | 8.05 | 8.09 | 7.95 | 7.99 | 3.1M |
| 2025-08-26 | 7.91 | 8.19 | 7.85 | 7.95 | 9.4M |
| 2025-08-25 | 8.05 | 8.16 | 7.89 | 7.91 | 8.1M |
| 2025-08-22 | 8.39 | 8.49 | 8.02 | 8.05 | 11.4M |
| 2025-08-21 | 8.32 | 8.78 | 8.10 | 8.34 | 56.9M |
| 2025-08-20 | 8.09 | 8.22 | 7.98 | 8.11 | 13.3M |
| 2025-08-19 | 7.73 | 8.06 | 7.71 | 7.98 | 13.7M |
| 2025-08-18 | 7.71 | 7.94 | 7.62 | 7.73 | 2.7M |
| 2025-08-15 | 7.55 | 7.75 | 7.55 | 7.65 | 1.6M |
| 2025-08-13 | 7.69 | 7.70 | 7.58 | 7.59 | 1.2M |
| 2025-08-12 | 7.70 | 7.70 | 7.53 | 7.59 | 1.4M |
| 2025-08-11 | 7.61 | 7.74 | 7.56 | 7.64 | 0.6M |
| 2025-08-08 | 7.68 | 7.74 | 7.55 | 7.61 | 2.0M |
| 2025-08-07 | 7.77 | 7.80 | 7.64 | 7.67 | 2.0M |
| 2025-08-06 | 7.66 | 7.92 | 7.61 | 7.72 | 8.1M |
| 2025-08-05 | 7.84 | 7.84 | 7.60 | 7.64 | 1.8M |
| 2025-08-04 | 7.73 | 7.84 | 7.55 | 7.72 | 4.5M |
| 2025-08-01 | 7.61 | 7.75 | 7.55 | 7.62 | 3.4M |
| 2025-07-31 | 7.70 | 7.75 | 7.56 | 7.60 | 3.7M |
| 2025-07-30 | 7.84 | 7.88 | 7.52 | 7.62 | 7.8M |
| 2025-07-29 | 7.69 | 8.26 | 7.68 | 7.84 | 38.7M |
| 2025-07-28 | 7.62 | 7.86 | 7.47 | 7.60 | 14.1M |
| 2025-07-25 | 7.65 | 7.68 | 7.47 | 7.51 | 4.1M |
| 2025-07-24 | 7.73 | 7.80 | 7.62 | 7.65 | 1.9M |
| 2025-07-23 | 7.79 | 7.81 | 7.68 | 7.73 | 1.6M |
| 2025-07-22 | 7.70 | 7.82 | 7.67 | 7.70 | 2.1M |
| 2025-07-21 | 7.82 | 7.82 | 7.60 | 7.70 | 2.4M |
| 2025-07-18 | 7.92 | 8.00 | 7.71 | 7.75 | 5.2M |
| 2025-07-17 | 7.91 | 8.10 | 7.90 | 8.00 | 4.0M |
| 2025-07-16 | 8.00 | 8.05 | 7.80 | 7.91 | 5.4M |
| 2025-07-15 | 8.28 | 8.35 | 8.01 | 8.04 | 5.2M |
| 2025-07-14 | 8.09 | 8.39 | 8.03 | 8.26 | 9.3M |
| 2025-07-11 | 8.17 | 8.26 | 8.03 | 8.08 | 3.2M |
| 2025-07-10 | 8.28 | 8.37 | 8.14 | 8.17 | 3.6M |
| 2025-07-09 | 8.60 | 8.63 | 8.21 | 8.30 | 14.8M |
| 2025-07-08 | 8.08 | 8.64 | 8.01 | 8.37 | 39.4M |
| 2025-07-07 | 8.20 | 8.22 | 8.01 | 8.05 | 3.9M |
| 2025-07-04 | 8.04 | 8.16 | 7.97 | 8.13 | 4.5M |
| 2025-07-03 | 8.05 | 8.20 | 7.90 | 8.00 | 6.9M |
| 2025-07-02 | 8.26 | 8.26 | 7.95 | 8.01 | 10.5M |
| 2025-07-01 | 7.99 | 8.27 | 7.89 | 8.24 | 21.9M |
| 2025-06-30 | 7.60 | 8.05 | 7.60 | 7.88 | 14.0M |
| 2025-06-27 | 7.60 | 7.68 | 7.51 | 7.56 | 3.3M |
| 2025-06-26 | 7.55 | 7.73 | 7.50 | 7.54 | 3.2M |
| 2025-06-25 | 7.51 | 7.69 | 7.41 | 7.50 | 3.8M |
| 2025-06-24 | 7.10 | 7.57 | 7.10 | 7.46 | 4.4M |
| 2025-06-23 | 7.20 | 7.26 | 6.93 | 6.97 | 3.6M |
| 2025-06-20 | 7.59 | 7.60 | 7.32 | 7.35 | 2.5M |
| 2025-06-19 | 7.70 | 7.88 | 7.45 | 7.50 | 4.2M |
| 2025-06-18 | 7.96 | 7.96 | 7.63 | 7.66 | 2.8M |
| 2025-06-17 | 7.91 | 8.14 | 7.82 | 7.86 | 8.6M |
| 2025-06-16 | 7.70 | 8.00 | 7.70 | 7.91 | 5.8M |
| 2025-06-13 | 7.80 | 7.80 | 7.60 | 7.69 | 2.6M |
| 2025-06-12 | 7.97 | 8.05 | 7.78 | 7.82 | 4.9M |
| 2025-06-11 | 8.00 | 8.09 | 7.89 | 7.91 | 4.9M |
| 2025-06-10 | 8.19 | 8.19 | 7.95 | 7.97 | 3.2M |
| 2025-06-05 | 8.06 | 8.21 | 8.00 | 8.06 | 6.7M |
| 2025-06-04 | 8.06 | 8.09 | 7.92 | 8.01 | 2.4M |
| 2025-06-03 | 8.00 | 8.15 | 7.89 | 8.00 | 3.8M |
| 2025-06-02 | 7.99 | 8.25 | 7.81 | 8.04 | 7.9M |
| 2025-05-30 | 8.17 | 8.25 | 7.83 | 7.91 | 6.3M |
| 2025-05-29 | 8.05 | 8.37 | 7.99 | 8.15 | 17.0M |
| 2025-05-27 | 8.29 | 8.40 | 7.84 | 7.96 | 19.6M |
| 2025-05-26 | 7.33 | 8.29 | 7.26 | 8.22 | 30.0M |
| 2025-05-23 | 7.47 | 7.47 | 7.25 | 7.29 | 0.9M |
| 2025-05-22 | 7.60 | 7.69 | 7.30 | 7.36 | 1.6M |
| 2025-05-21 | 7.38 | 7.66 | 7.32 | 7.55 | 3.8M |
| 2025-05-20 | 7.57 | 7.57 | 7.30 | 7.37 | 4.1M |
| 2025-05-19 | 7.50 | 7.62 | 7.39 | 7.54 | 4.5M |
| 2025-05-16 | 7.63 | 7.83 | 7.40 | 7.46 | 10.7M |
| 2025-05-15 | 7.29 | 7.62 | 7.20 | 7.56 | 13.8M |
| 2025-05-14 | 6.91 | 7.30 | 6.88 | 7.21 | 11.1M |
| 2025-05-13 | 7.05 | 7.07 | 6.71 | 6.99 | 7.0M |
| 2025-05-12 | 6.75 | 6.94 | 6.50 | 6.91 | 11.8M |
| 2025-05-09 | 5.60 | 5.99 | 5.45 | 5.94 | 4.4M |
| 2025-05-08 | 6.50 | 6.64 | 5.42 | 5.60 | 6.3M |
| 2025-05-07 | 6.30 | 6.79 | 6.30 | 6.39 | 9.6M |
| 2025-05-06 | 7.04 | 7.20 | 6.99 | 7.01 | 2.7M |
| 2025-05-05 | 7.01 | 7.10 | 6.86 | 6.99 | 1.2M |
| 2025-05-02 | 7.18 | 7.18 | 6.85 | 6.98 | 1.9M |
| 2025-04-30 | 7.10 | 7.12 | 6.71 | 6.82 | 2.5M |
| 2025-04-29 | 7.08 | 7.17 | 6.94 | 7.03 | 3.1M |
| 2025-04-28 | 7.18 | 7.50 | 7.00 | 7.03 | 3.9M |
| 2025-04-25 | 7.39 | 7.49 | 7.11 | 7.17 | 2.8M |
| 2025-04-24 | 7.68 | 7.68 | 7.36 | 7.39 | 5.2M |
| 2025-04-23 | 7.51 | 7.86 | 7.48 | 7.68 | 16.5M |
| 2025-04-22 | 7.33 | 7.62 | 7.20 | 7.47 | 8.0M |
| 2025-04-21 | 7.25 | 7.30 | 7.03 | 7.27 | 1.5M |
| 2025-04-18 | 7.29 | 7.35 | 7.15 | 7.21 | 0.9M |
| 2025-04-17 | 7.22 | 7.40 | 7.20 | 7.28 | 1.1M |
| 2025-04-16 | 7.43 | 7.55 | 7.30 | 7.32 | 3.6M |
| 2025-04-15 | 7.16 | 7.44 | 7.15 | 7.38 | 6.2M |
| 2025-04-14 | 7.11 | 7.22 | 7.05 | 7.10 | 2.5M |
| 2025-04-11 | 7.18 | 7.25 | 7.09 | 7.15 | 1.4M |
| 2025-04-10 | 7.15 | 7.27 | 7.14 | 7.23 | 3.2M |
| 2025-04-09 | 7.22 | 7.22 | 6.85 | 6.95 | 2.8M |
| 2025-04-08 | 7.25 | 7.34 | 7.12 | 7.24 | 1.6M |
| 2025-04-07 | 7.65 | 7.65 | 6.73 | 7.12 | 6.0M |
| 2025-04-04 | 7.89 | 7.98 | 7.51 | 7.73 | 1.6M |
| 2025-04-03 | 7.78 | 7.89 | 7.73 | 7.84 | 1.3M |
| 2025-03-27 | 7.88 | 7.88 | 7.68 | 7.73 | 1.6M |
| 2025-03-26 | 7.89 | 7.92 | 7.68 | 7.75 | 2.4M |
| 2025-03-25 | 7.87 | 7.90 | 7.79 | 7.82 | 1.1M |
| 2025-03-24 | 8.04 | 8.05 | 7.82 | 7.87 | 1.6M |
| 2025-03-21 | 8.09 | 8.14 | 7.99 | 8.01 | 2.4M |
| 2025-03-20 | 8.20 | 8.28 | 8.03 | 8.10 | 2.7M |
| 2025-03-19 | 7.95 | 8.18 | 7.86 | 8.11 | 4.0M |
| 2025-03-18 | 7.92 | 7.94 | 7.85 | 7.88 | 1.0M |
| 2025-03-17 | 7.99 | 8.00 | 7.63 | 7.80 | 1.9M |
| 2025-03-14 | 7.89 | 7.98 | 7.85 | 7.88 | 0.9M |
| 2025-03-13 | 7.79 | 7.95 | 7.70 | 7.87 | 1.4M |
| 2025-03-12 | 7.83 | 7.83 | 7.71 | 7.74 | 0.9M |
| 2025-03-11 | 7.82 | 7.90 | 7.68 | 7.78 | 1.2M |
| 2025-03-10 | 7.87 | 7.98 | 7.80 | 7.87 | 0.4M |
| 2025-03-07 | 7.96 | 7.96 | 7.85 | 7.87 | 0.6M |
| 2025-03-06 | 7.91 | 7.95 | 7.81 | 7.86 | 1.6M |
| 2025-03-05 | 7.98 | 8.03 | 7.85 | 7.87 | 0.8M |
| 2025-03-04 | 8.01 | 8.06 | 7.90 | 7.98 | 1.6M |
| 2025-03-03 | 8.01 | 8.09 | 7.91 | 7.98 | 0.7M |
| 2025-02-28 | 8.34 | 8.34 | 7.95 | 7.99 | 3.1M |
| 2025-02-27 | 8.26 | 8.37 | 8.21 | 8.25 | 1.0M |
| 2025-02-26 | 8.25 | 8.35 | 8.16 | 8.27 | 1.3M |
| 2025-02-25 | 8.31 | 8.40 | 8.20 | 8.26 | 1.3M |
| 2025-02-24 | 8.35 | 8.38 | 8.20 | 8.31 | 2.9M |
| 2025-02-21 | 8.30 | 8.64 | 8.26 | 8.40 | 5.3M |
| 2025-02-20 | 8.20 | 8.64 | 8.19 | 8.30 | 7.9M |
| 2025-02-19 | 8.07 | 8.34 | 8.07 | 8.19 | 3.9M |
| 2025-02-18 | 8.01 | 8.15 | 7.90 | 8.06 | 1.7M |
| 2025-02-17 | 8.14 | 8.20 | 7.96 | 8.02 | 2.0M |
| 2025-02-14 | 8.25 | 8.44 | 8.08 | 8.14 | 1.9M |
| 2025-02-13 | 8.44 | 8.53 | 8.31 | 8.38 | 2.3M |
| 2025-02-12 | 8.53 | 8.57 | 8.37 | 8.42 | 1.7M |
| 2025-02-11 | 8.38 | 8.60 | 8.25 | 8.53 | 4.9M |
| 2025-02-10 | 8.30 | 8.38 | 8.05 | 8.25 | 2.5M |
| 2025-02-07 | 8.09 | 8.25 | 7.94 | 8.17 | 2.7M |
| 2025-02-06 | 8.21 | 8.29 | 7.98 | 8.02 | 4.4M |
| 2025-02-04 | 8.27 | 8.45 | 8.11 | 8.21 | 3.9M |
| 2025-02-03 | 8.50 | 8.56 | 8.21 | 8.27 | 2.2M |
| 2025-01-31 | 8.75 | 8.89 | 8.49 | 8.53 | 9.7M |
| 2025-01-30 | 8.34 | 8.71 | 8.26 | 8.60 | 5.8M |
| 2025-01-29 | 8.40 | 8.42 | 8.14 | 8.24 | 2.8M |
| 2025-01-28 | 8.75 | 8.75 | 8.28 | 8.36 | 4.6M |
| 2025-01-27 | 8.95 | 8.97 | 8.60 | 8.64 | 2.5M |
| 2025-01-24 | 9.00 | 9.06 | 8.81 | 8.87 | 3.0M |
| 2025-01-23 | 8.79 | 8.95 | 8.69 | 8.84 | 3.2M |
| 2025-01-22 | 8.90 | 8.96 | 8.60 | 8.76 | 4.5M |
| 2025-01-21 | 9.13 | 9.26 | 8.80 | 8.91 | 5.9M |
| 2025-01-20 | 9.25 | 9.35 | 9.09 | 9.12 | 7.4M |
| 2025-01-17 | 9.15 | 9.29 | 9.00 | 9.14 | 3.9M |
| 2025-01-16 | 9.01 | 9.27 | 9.01 | 9.11 | 4.1M |
| 2025-01-15 | 9.60 | 9.66 | 9.21 | 9.26 | 10.8M |
| 2025-01-14 | 9.19 | 9.81 | 9.12 | 9.54 | 19.8M |
| 2025-01-13 | 8.62 | 9.34 | 8.62 | 9.12 | 15.0M |
| 2025-01-10 | 8.73 | 8.83 | 8.50 | 8.66 | 4.8M |
| 2025-01-09 | 8.94 | 9.40 | 8.60 | 8.73 | 13.2M |
| 2025-01-08 | 9.37 | 9.54 | 8.90 | 9.00 | 6.7M |
| 2025-01-07 | 9.40 | 9.49 | 8.90 | 9.24 | 9.5M |
| 2025-01-06 | 10.15 | 10.15 | 9.35 | 9.44 | 16.4M |
| 2025-01-03 | 10.51 | 10.68 | 10.01 | 10.15 | 23.6M |
| 2025-01-02 | 9.75 | 10.78 | 9.75 | 10.54 | 61.1M |
| 2025-01-01 | 9.75 | 10.05 | 9.51 | 9.76 | 14.1M |