10.29
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.45 | 10.53 | 10.45 | 10.53 | 6.4K |
| 09:35 | 10.48 | 10.48 | 10.48 | 10.48 | 1.6K |
| 09:40 | 10.49 | 10.58 | 10.44 | 10.44 | 94.4K |
| 09:45 | 10.45 | 10.51 | 10.45 | 10.51 | 0.8K |
| 09:50 | 10.54 | 10.61 | 10.54 | 10.60 | 134.4K |
| 09:55 | 10.70 | 10.77 | 10.70 | 10.77 | 47.2K |
| 10:00 | 10.76 | 10.84 | 10.73 | 10.77 | 85.6K |
| 10:05 | 10.81 | 10.84 | 10.60 | 10.60 | 153.6K |
| 10:10 | 10.58 | 10.60 | 10.57 | 10.60 | 31.2K |
| 10:15 | 10.60 | 10.64 | 10.60 | 10.64 | 48.0K |
| 10:20 | 10.60 | 10.60 | 10.60 | 10.60 | 8.0K |
| 10:25 | 10.57 | 10.57 | 10.57 | 10.57 | 4.0K |
| 10:30 | 10.58 | 10.60 | 10.58 | 10.60 | 3.2K |
| 10:35 | 10.56 | 10.64 | 10.56 | 10.64 | 111.2K |
| 10:40 | 10.65 | 10.65 | 10.65 | 10.65 | 7.2K |
| 10:50 | 10.69 | 10.77 | 10.54 | 10.55 | 221.6K |
| 10:55 | 10.54 | 10.59 | 10.54 | 10.56 | 0.0K |
| 11:00 | 10.55 | 10.56 | 10.55 | 10.56 | 5.6K |
| 11:05 | 10.55 | 10.55 | 10.54 | 10.54 | 12.0K |
| 11:20 | 10.50 | 10.50 | 10.46 | 10.50 | 45.6K |
| 11:25 | 10.53 | 10.54 | 10.53 | 10.54 | 3.2K |
| 11:30 | 10.52 | 10.52 | 10.50 | 10.51 | 14.4K |
| 11:35 | 10.50 | 10.50 | 10.48 | 10.48 | 1.6K |
| 11:45 | 10.47 | 10.47 | 10.47 | 10.47 | 0.8K |
| 11:50 | 10.49 | 10.53 | 10.49 | 10.53 | 24.0K |
| 13:05 | 10.52 | 10.52 | 10.52 | 10.52 | 8.8K |
| 13:15 | 10.49 | 10.63 | 10.47 | 10.61 | 43.2K |
| 13:20 | 10.61 | 10.61 | 10.60 | 10.60 | 0.0K |
| 13:25 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0K |
| 13:30 | 10.56 | 10.56 | 10.55 | 10.55 | 0.0K |
| 13:35 | 10.49 | 10.49 | 10.49 | 10.49 | 8.0K |
| 13:40 | 10.44 | 10.44 | 10.30 | 10.30 | 72.0K |
| 13:45 | 10.33 | 10.33 | 10.30 | 10.30 | 19.2K |
| 13:50 | 10.28 | 10.28 | 10.24 | 10.25 | 51.2K |
| 13:55 | 10.27 | 10.32 | 10.27 | 10.32 | 37.6K |
| 14:00 | 10.33 | 10.36 | 10.32 | 10.34 | 85.6K |
| 14:05 | 10.38 | 10.40 | 10.35 | 10.40 | 30.4K |
| 14:10 | 10.48 | 10.48 | 10.44 | 10.44 | 1.6K |
| 14:15 | 10.43 | 10.43 | 10.41 | 10.41 | 4.0K |
| 14:25 | 10.40 | 10.48 | 10.40 | 10.48 | 67.2K |
| 14:30 | 10.47 | 10.47 | 10.47 | 10.47 | 7.2K |
| 14:35 | 10.45 | 10.45 | 10.45 | 10.45 | 2.4K |
| 14:40 | 10.43 | 10.43 | 10.43 | 10.43 | 2.4K |
| 14:45 | 10.46 | 10.46 | 10.46 | 10.46 | 1.6K |
| 14:55 | 10.43 | 10.43 | 10.43 | 10.43 | 1.6K |
| 15:00 | 10.42 | 10.42 | 10.40 | 10.40 | 4.8K |
| 15:10 | 10.39 | 10.40 | 10.37 | 10.40 | 28.0K |
| 15:15 | 10.38 | 10.38 | 10.38 | 10.38 | 0.8K |
| 15:20 | 10.39 | 10.39 | 10.39 | 10.39 | 0.0K |
| 15:25 | 10.40 | 10.44 | 10.35 | 10.36 | 36.8K |
| 15:35 | 10.38 | 10.39 | 10.38 | 10.38 | 6.4K |
| 15:40 | 10.37 | 10.37 | 10.37 | 10.37 | 1.6K |
| 15:45 | 10.36 | 10.37 | 10.36 | 10.37 | 10.4K |
| 15:50 | 10.37 | 10.39 | 10.37 | 10.39 | 47.2K |
| 15:55 | 10.40 | 10.75 | 10.39 | 10.75 | 740.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.90 | 10.90 | 10.19 | 10.29 | 6.2M |
| 2025-09-25 | 10.70 | 10.89 | 10.49 | 10.73 | 2.0M |
| 2025-09-24 | 10.45 | 10.85 | 10.24 | 10.75 | 2.4M |
| 2025-09-23 | 10.27 | 10.67 | 10.19 | 10.53 | 2.0M |
| 2025-09-22 | 10.04 | 10.85 | 10.04 | 10.29 | 4.5M |
| 2025-09-19 | 10.50 | 10.76 | 9.99 | 10.11 | 3.0M |
| 2025-09-18 | 9.80 | 11.11 | 9.80 | 10.55 | 5.9M |
| 2025-09-17 | 9.23 | 9.90 | 9.16 | 9.88 | 3.9M |
| 2025-09-16 | 9.20 | 9.35 | 9.10 | 9.23 | 4.4M |
| 2025-09-15 | 9.19 | 9.34 | 8.64 | 9.25 | 5.9M |
| 2025-09-12 | 9.00 | 9.27 | 8.78 | 9.23 | 7.8M |
| 2025-09-11 | 9.15 | 9.38 | 8.70 | 9.02 | 5.1M |
| 2025-09-10 | 8.61 | 9.29 | 8.51 | 9.15 | 5.6M |
| 2025-09-09 | 7.90 | 8.63 | 7.89 | 8.61 | 7.5M |
| 2025-09-08 | 7.44 | 7.90 | 7.34 | 7.90 | 4.7M |
| 2025-09-05 | 7.32 | 7.50 | 7.12 | 7.48 | 6.1M |
| 2025-09-04 | 7.00 | 7.33 | 6.86 | 7.32 | 6.8M |
| 2025-09-03 | 6.94 | 7.17 | 6.92 | 7.00 | 18.7M |
| 2025-09-02 | 6.99 | 7.20 | 6.88 | 6.94 | 1.9M |
| 2025-09-01 | 7.15 | 7.15 | 6.70 | 6.99 | 7.2M |
| 2025-08-29 | 7.25 | 7.35 | 7.05 | 7.21 | 2.0M |
| 2025-08-28 | 7.27 | 7.40 | 7.11 | 7.25 | 1.9M |
| 2025-08-27 | 7.16 | 7.33 | 7.16 | 7.27 | 4.1M |
| 2025-08-26 | 7.15 | 7.34 | 7.13 | 7.15 | 2.5M |
| 2025-08-25 | 7.20 | 7.48 | 6.95 | 7.21 | 2.8M |
| 2025-08-22 | 7.44 | 7.54 | 7.13 | 7.20 | 2.7M |
| 2025-08-21 | 7.50 | 7.54 | 7.35 | 7.44 | 2.9M |
| 2025-08-20 | 7.62 | 7.75 | 7.40 | 7.50 | 9.0M |
| 2025-08-19 | 7.60 | 7.76 | 7.54 | 7.62 | 7.4M |
| 2025-08-18 | 7.54 | 7.87 | 7.54 | 7.69 | 4.3M |
| 2025-08-15 | 7.48 | 7.78 | 7.47 | 7.65 | 5.3M |
| 2025-08-14 | 7.51 | 7.70 | 7.43 | 7.52 | 4.0M |
| 2025-08-13 | 7.50 | 7.68 | 7.46 | 7.56 | 2.6M |
| 2025-08-12 | 7.42 | 7.69 | 7.42 | 7.50 | 1.0M |
| 2025-08-11 | 7.46 | 7.76 | 7.40 | 7.46 | 2.8M |
| 2025-08-08 | 7.64 | 7.69 | 7.45 | 7.46 | 2.3M |
| 2025-08-07 | 7.71 | 7.77 | 7.49 | 7.64 | 1.4M |
| 2025-08-06 | 7.55 | 7.99 | 7.50 | 7.71 | 3.7M |
| 2025-08-05 | 7.52 | 7.72 | 7.43 | 7.58 | 1.1M |
| 2025-08-04 | 7.50 | 7.71 | 7.44 | 7.52 | 1.0M |
| 2025-08-01 | 8.06 | 8.16 | 7.48 | 7.50 | 2.9M |
| 2025-07-31 | 7.93 | 8.43 | 7.93 | 8.12 | 3.7M |
| 2025-07-30 | 8.49 | 8.55 | 8.25 | 8.48 | 2.3M |
| 2025-07-29 | 8.56 | 8.59 | 8.40 | 8.57 | 1.1M |
| 2025-07-28 | 8.40 | 8.73 | 8.32 | 8.61 | 1.5M |
| 2025-07-25 | 8.80 | 8.95 | 8.38 | 8.44 | 2.8M |
| 2025-07-24 | 9.12 | 9.69 | 8.80 | 8.80 | 4.6M |
| 2025-07-23 | 8.74 | 9.60 | 8.64 | 9.12 | 8.7M |
| 2025-07-22 | 8.51 | 8.80 | 7.86 | 8.74 | 13.0M |
| 2025-07-21 | 7.63 | 7.63 | 5.78 | 7.40 | 16.4M |
| 2025-07-18 | 8.08 | 8.56 | 7.76 | 7.92 | 6.6M |
| 2025-07-17 | 7.49 | 8.27 | 7.49 | 8.16 | 3.3M |
| 2025-07-16 | 7.44 | 7.85 | 7.38 | 7.53 | 8.6M |
| 2025-07-15 | 7.24 | 7.70 | 7.20 | 7.52 | 5.1M |
| 2025-07-14 | 7.30 | 7.49 | 7.12 | 7.29 | 5.3M |
| 2025-07-11 | 7.01 | 7.90 | 6.98 | 7.40 | 9.3M |
| 2025-07-10 | 6.78 | 7.09 | 6.72 | 7.08 | 4.7M |
| 2025-07-09 | 6.72 | 6.98 | 6.68 | 6.80 | 4.3M |
| 2025-07-08 | 6.77 | 6.89 | 6.61 | 6.72 | 1.2M |
| 2025-07-07 | 6.84 | 6.92 | 6.70 | 6.82 | 2.1M |
| 2025-07-04 | 6.79 | 6.96 | 6.78 | 6.92 | 1.2M |
| 2025-07-03 | 7.04 | 7.04 | 6.62 | 6.84 | 1.9M |
| 2025-07-02 | 6.86 | 6.92 | 6.68 | 6.75 | 2.9M |
| 2025-06-30 | 6.96 | 7.08 | 6.81 | 6.92 | 3.1M |
| 2025-06-27 | 6.90 | 7.01 | 6.87 | 7.01 | 1.4M |
| 2025-06-26 | 6.89 | 7.03 | 6.81 | 6.94 | 1.0M |
| 2025-06-25 | 7.00 | 7.16 | 6.83 | 6.95 | 3.8M |
| 2025-06-24 | 7.00 | 7.20 | 6.93 | 7.01 | 3.3M |
| 2025-06-23 | 6.76 | 7.12 | 6.65 | 7.04 | 1.9M |
| 2025-06-20 | 6.75 | 6.95 | 6.54 | 6.84 | 1.1M |
| 2025-06-19 | 6.54 | 6.82 | 6.39 | 6.72 | 2.5M |
| 2025-06-18 | 6.73 | 6.96 | 6.51 | 6.57 | 4.0M |
| 2025-06-17 | 6.82 | 7.06 | 6.69 | 6.75 | 3.1M |
| 2025-06-16 | 7.07 | 7.07 | 6.87 | 6.95 | 1.5M |
| 2025-06-13 | 7.12 | 7.12 | 6.94 | 7.07 | 0.9M |
| 2025-06-12 | 7.00 | 7.16 | 6.96 | 7.00 | 6.4M |
| 2025-06-11 | 7.19 | 7.19 | 6.96 | 7.00 | 2.3M |
| 2025-06-10 | 7.05 | 7.18 | 7.01 | 7.09 | 1.2M |
| 2025-06-09 | 7.09 | 7.26 | 6.92 | 7.02 | 1.0M |
| 2025-06-06 | 7.20 | 7.36 | 6.90 | 7.09 | 3.2M |
| 2025-06-05 | 7.07 | 7.21 | 6.86 | 7.03 | 4.0M |
| 2025-06-04 | 7.05 | 7.36 | 6.91 | 7.07 | 2.6M |
| 2025-06-03 | 6.99 | 7.38 | 6.99 | 7.12 | 1.9M |
| 2025-06-02 | 7.64 | 7.64 | 6.74 | 7.01 | 8.6M |
| 2025-05-30 | 7.00 | 8.15 | 6.96 | 7.64 | 9.2M |
| 2025-05-29 | 7.01 | 7.09 | 6.91 | 7.04 | 2.9M |
| 2025-05-28 | 7.05 | 7.32 | 6.99 | 7.01 | 1.9M |
| 2025-05-27 | 7.00 | 7.18 | 6.91 | 7.08 | 1.6M |
| 2025-05-26 | 7.02 | 7.21 | 6.52 | 7.04 | 1.0M |
| 2025-05-23 | 7.25 | 7.25 | 6.89 | 7.02 | 2.7M |
| 2025-05-22 | 7.45 | 7.50 | 7.20 | 7.32 | 1.5M |
| 2025-05-21 | 7.46 | 7.58 | 7.30 | 7.47 | 1.3M |
| 2025-05-20 | 7.20 | 7.50 | 7.14 | 7.47 | 2.0M |
| 2025-05-19 | 7.10 | 7.35 | 7.04 | 7.25 | 1.9M |
| 2025-05-16 | 7.03 | 7.19 | 6.42 | 7.17 | 3.5M |
| 2025-05-15 | 7.09 | 7.35 | 7.00 | 7.03 | 2.3M |
| 2025-05-14 | 7.20 | 7.47 | 7.00 | 7.09 | 2.3M |
| 2025-05-13 | 7.00 | 7.47 | 6.86 | 7.24 | 2.4M |
| 2025-05-12 | 6.99 | 7.25 | 6.81 | 7.00 | 1.6M |
| 2025-05-09 | 7.00 | 7.06 | 6.87 | 7.01 | 1.8M |
| 2025-05-08 | 7.11 | 7.30 | 6.89 | 7.00 | 2.3M |
| 2025-05-07 | 6.99 | 7.68 | 6.96 | 7.17 | 2.6M |
| 2025-05-06 | 7.21 | 7.41 | 6.82 | 7.01 | 3.9M |
| 2025-05-02 | 7.24 | 7.60 | 6.87 | 7.27 | 3.6M |
| 2025-04-30 | 7.21 | 7.34 | 7.08 | 7.23 | 9.1M |
| 2025-04-29 | 7.30 | 7.43 | 7.00 | 7.21 | 1.5M |
| 2025-04-28 | 7.37 | 7.60 | 7.20 | 7.30 | 2.2M |
| 2025-04-25 | 7.37 | 7.79 | 7.02 | 7.37 | 3.0M |
| 2025-04-24 | 7.30 | 7.57 | 7.10 | 7.37 | 2.0M |
| 2025-04-23 | 7.27 | 7.88 | 7.20 | 7.36 | 2.3M |
| 2025-04-22 | 7.97 | 8.30 | 6.86 | 7.27 | 6.3M |
| 2025-04-17 | 8.75 | 8.75 | 7.57 | 7.91 | 3.6M |
| 2025-04-16 | 9.60 | 10.02 | 8.35 | 8.71 | 3.8M |
| 2025-04-15 | 8.63 | 9.48 | 8.63 | 9.42 | 2.5M |
| 2025-04-14 | 8.45 | 9.32 | 8.45 | 8.63 | 3.6M |
| 2025-04-11 | 8.05 | 8.52 | 8.05 | 8.45 | 2.2M |
| 2025-04-10 | 7.99 | 8.63 | 7.99 | 8.19 | 3.0M |
| 2025-04-09 | 8.10 | 8.14 | 7.64 | 8.12 | 2.6M |
| 2025-04-08 | 7.60 | 8.19 | 7.53 | 8.10 | 4.8M |
| 2025-04-07 | 8.84 | 8.84 | 7.59 | 7.80 | 5.3M |
| 2025-04-03 | 9.90 | 10.18 | 8.84 | 9.13 | 2.9M |
| 2025-04-02 | 10.20 | 10.26 | 9.71 | 10.02 | 2.2M |
| 2025-04-01 | 10.60 | 10.64 | 10.20 | 10.20 | 1.5M |
| 2025-03-31 | 10.50 | 10.92 | 10.40 | 10.52 | 1.4M |
| 2025-03-28 | 10.15 | 10.48 | 9.98 | 10.48 | 2.2M |
| 2025-03-27 | 10.88 | 10.98 | 9.86 | 10.15 | 4.5M |
| 2025-03-26 | 10.80 | 11.08 | 10.70 | 10.88 | 1.7M |
| 2025-03-25 | 11.00 | 11.20 | 10.70 | 10.78 | 3.0M |
| 2025-03-24 | 10.90 | 11.28 | 10.35 | 11.00 | 2.8M |
| 2025-03-21 | 11.30 | 11.43 | 10.75 | 10.88 | 1.8M |
| 2025-03-20 | 11.50 | 11.53 | 11.18 | 11.43 | 2.0M |
| 2025-03-19 | 11.40 | 11.58 | 11.35 | 11.50 | 1.3M |
| 2025-03-18 | 11.38 | 11.73 | 11.38 | 11.50 | 1.2M |
| 2025-03-17 | 11.55 | 11.55 | 11.10 | 11.38 | 1.9M |
| 2025-03-14 | 11.33 | 11.65 | 11.18 | 11.55 | 2.0M |
| 2025-03-13 | 11.15 | 11.40 | 10.95 | 11.33 | 3.5M |
| 2025-03-12 | 10.70 | 11.33 | 10.50 | 11.15 | 3.7M |
| 2025-03-11 | 9.75 | 10.93 | 9.61 | 10.85 | 4.6M |
| 2025-03-10 | 11.28 | 11.65 | 9.90 | 9.94 | 5.9M |
| 2025-03-07 | 11.75 | 12.00 | 11.30 | 11.30 | 3.2M |
| 2025-03-06 | 11.75 | 12.13 | 11.65 | 11.75 | 2.2M |
| 2025-03-05 | 11.50 | 11.90 | 11.40 | 11.75 | 2.0M |
| 2025-03-04 | 11.43 | 11.75 | 11.33 | 11.55 | 1.7M |
| 2025-03-03 | 11.25 | 11.63 | 10.83 | 11.50 | 2.3M |
| 2025-02-28 | 11.70 | 11.93 | 11.18 | 11.25 | 2.7M |
| 2025-02-27 | 11.80 | 11.98 | 11.53 | 11.70 | 2.1M |
| 2025-02-26 | 11.55 | 12.13 | 11.55 | 11.80 | 2.3M |
| 2025-02-25 | 12.45 | 12.55 | 11.55 | 11.55 | 4.2M |
| 2025-02-24 | 11.90 | 12.80 | 11.90 | 12.50 | 5.4M |
| 2025-02-21 | 11.75 | 11.90 | 11.40 | 11.88 | 2.7M |
| 2025-02-20 | 12.03 | 12.05 | 11.33 | 11.63 | 3.0M |
| 2025-02-19 | 12.35 | 12.78 | 11.30 | 12.03 | 2.5M |
| 2025-02-18 | 12.48 | 13.33 | 12.10 | 12.40 | 3.7M |
| 2025-02-17 | 11.45 | 12.50 | 11.23 | 12.48 | 7.5M |
| 2025-02-14 | 11.95 | 12.38 | 11.23 | 11.45 | 3.8M |
| 2025-02-13 | 12.70 | 13.23 | 11.00 | 11.95 | 5.2M |
| 2025-02-12 | 10.13 | 13.00 | 10.13 | 12.55 | 5.9M |
| 2025-02-11 | 8.98 | 10.15 | 8.81 | 10.00 | 3.5M |
| 2025-02-10 | 8.88 | 9.85 | 8.88 | 9.14 | 4.3M |
| 2025-02-07 | 8.10 | 9.30 | 8.10 | 8.78 | 8.1M |
| 2025-02-06 | 6.32 | 8.05 | 6.32 | 8.05 | 6.6M |
| 2025-02-05 | 5.98 | 6.33 | 5.94 | 6.30 | 1.9M |
| 2025-02-04 | 5.90 | 6.15 | 5.90 | 5.98 | 0.9M |
| 2025-02-03 | 5.78 | 6.22 | 5.74 | 5.93 | 1.2M |
| 2025-01-28 | 5.57 | 5.89 | 5.51 | 5.84 | 2.0M |
| 2025-01-27 | 5.45 | 5.76 | 5.41 | 5.59 | 2.4M |
| 2025-01-24 | 5.73 | 5.86 | 5.44 | 5.50 | 8.0M |
| 2025-01-23 | 5.85 | 5.94 | 5.45 | 5.78 | 1.7M |
| 2025-01-22 | 5.80 | 6.04 | 5.75 | 5.82 | 5.6M |
| 2025-01-21 | 5.65 | 6.00 | 5.61 | 5.84 | 7.0M |
| 2025-01-20 | 5.80 | 5.83 | 5.55 | 5.68 | 10.4M |
| 2025-01-17 | 5.84 | 5.99 | 5.53 | 5.85 | 7.0M |
| 2025-01-16 | 5.80 | 6.12 | 5.60 | 5.90 | 7.3M |
| 2025-01-15 | 5.53 | 6.24 | 5.45 | 5.89 | 10.6M |
| 2025-01-14 | 6.35 | 6.73 | 5.40 | 5.63 | 12.8M |
| 2025-01-13 | 6.39 | 6.74 | 6.05 | 6.40 | 7.5M |
| 2025-01-10 | 6.84 | 6.97 | 6.18 | 6.45 | 10.5M |
| 2025-01-09 | 6.33 | 7.55 | 6.24 | 6.91 | 14.6M |
| 2025-01-08 | 6.14 | 7.40 | 5.50 | 6.36 | 25.6M |
| 2025-01-07 | 3.30 | 6.61 | 3.30 | 6.13 | 34.3M |
| 2025-01-06 | 3.28 | 3.35 | 3.15 | 3.27 | 6.5M |
| 2025-01-03 | 3.25 | 3.25 | 3.09 | 3.21 | 9.4M |
| 2025-01-02 | 3.23 | 3.30 | 3.10 | 3.21 | 11.6M |