10.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.35 | 10.35 | 10.27 | 10.35 | 1,201.0K |
| 09:35 | 10.31 | 10.32 | 10.27 | 10.29 | 824.0K |
| 09:40 | 10.30 | 10.32 | 10.29 | 10.29 | 298.0K |
| 09:45 | 10.28 | 10.32 | 10.28 | 10.30 | 270.8K |
| 09:50 | 10.31 | 10.32 | 10.25 | 10.26 | 328.8K |
| 09:55 | 10.24 | 10.26 | 10.22 | 10.22 | 766.0K |
| 10:00 | 10.23 | 10.23 | 10.20 | 10.21 | 1,110.0K |
| 10:05 | 10.21 | 10.22 | 10.20 | 10.20 | 158.0K |
| 10:10 | 10.21 | 10.22 | 10.19 | 10.20 | 532.0K |
| 10:15 | 10.21 | 10.21 | 10.19 | 10.20 | 138.0K |
| 10:20 | 10.22 | 10.23 | 10.20 | 10.21 | 262.0K |
| 10:25 | 10.23 | 10.23 | 10.21 | 10.21 | 102.0K |
| 10:30 | 10.23 | 10.27 | 10.23 | 10.24 | 476.0K |
| 10:35 | 10.25 | 10.27 | 10.25 | 10.27 | 69.2K |
| 10:40 | 10.26 | 10.26 | 10.20 | 10.20 | 584.0K |
| 10:45 | 10.20 | 10.21 | 10.19 | 10.20 | 228.0K |
| 10:50 | 10.22 | 10.28 | 10.21 | 10.28 | 175.2K |
| 10:55 | 10.27 | 10.27 | 10.19 | 10.24 | 1,558.0K |
| 11:00 | 10.22 | 10.25 | 10.21 | 10.22 | 164.0K |
| 11:05 | 10.23 | 10.23 | 10.21 | 10.21 | 92.0K |
| 11:10 | 10.22 | 10.23 | 10.20 | 10.20 | 72.0K |
| 11:15 | 10.22 | 10.22 | 10.20 | 10.21 | 124.0K |
| 11:20 | 10.21 | 10.22 | 10.21 | 10.22 | 716.0K |
| 11:25 | 10.21 | 10.22 | 10.21 | 10.22 | 62.0K |
| 11:30 | 10.21 | 10.22 | 10.17 | 10.18 | 420.0K |
| 11:35 | 10.19 | 10.20 | 10.18 | 10.19 | 105.9K |
| 11:40 | 10.21 | 10.21 | 10.18 | 10.19 | 132.0K |
| 11:45 | 10.17 | 10.20 | 10.17 | 10.20 | 132.0K |
| 11:55 | 10.19 | 10.21 | 10.19 | 10.20 | 42.0K |
| 13:00 | 10.19 | 10.20 | 10.16 | 10.18 | 710.0K |
| 13:05 | 10.16 | 10.20 | 10.16 | 10.20 | 318.0K |
| 13:10 | 10.19 | 10.20 | 10.17 | 10.17 | 234.0K |
| 13:15 | 10.18 | 10.18 | 10.17 | 10.17 | 123.8K |
| 13:20 | 10.18 | 10.19 | 10.10 | 10.13 | 2,887.8K |
| 13:25 | 10.15 | 10.17 | 10.15 | 10.17 | 382.0K |
| 13:30 | 10.15 | 10.17 | 10.15 | 10.15 | 144.0K |
| 13:35 | 10.17 | 10.20 | 10.15 | 10.20 | 422.0K |
| 13:40 | 10.19 | 10.20 | 10.19 | 10.20 | 82.0K |
| 13:45 | 10.19 | 10.21 | 10.19 | 10.20 | 189.8K |
| 13:50 | 10.21 | 10.21 | 10.17 | 10.18 | 130.0K |
| 13:55 | 10.17 | 10.18 | 10.15 | 10.16 | 560.9K |
| 14:00 | 10.17 | 10.19 | 10.17 | 10.17 | 196.0K |
| 14:05 | 10.18 | 10.18 | 10.16 | 10.17 | 92.0K |
| 14:10 | 10.16 | 10.17 | 10.15 | 10.16 | 216.0K |
| 14:15 | 10.15 | 10.16 | 10.13 | 10.13 | 462.0K |
| 14:20 | 10.14 | 10.16 | 10.13 | 10.15 | 332.8K |
| 14:25 | 10.14 | 10.15 | 10.14 | 10.14 | 84.0K |
| 14:30 | 10.15 | 10.16 | 10.14 | 10.15 | 290.0K |
| 14:35 | 10.16 | 10.16 | 10.14 | 10.16 | 384.0K |
| 14:40 | 10.17 | 10.18 | 10.17 | 10.17 | 312.0K |
| 14:45 | 10.16 | 10.17 | 10.16 | 10.16 | 88.0K |
| 14:50 | 10.17 | 10.18 | 10.16 | 10.17 | 72.0K |
| 14:55 | 10.16 | 10.17 | 10.15 | 10.15 | 254.0K |
| 15:00 | 10.14 | 10.16 | 10.14 | 10.15 | 158.0K |
| 15:05 | 10.14 | 10.15 | 10.13 | 10.13 | 138.0K |
| 15:10 | 10.14 | 10.15 | 10.12 | 10.12 | 712.0K |
| 15:15 | 10.13 | 10.14 | 10.11 | 10.14 | 186.0K |
| 15:20 | 10.12 | 10.13 | 10.09 | 10.12 | 764.0K |
| 15:25 | 10.10 | 10.14 | 10.10 | 10.13 | 248.0K |
| 15:30 | 10.14 | 10.16 | 10.14 | 10.15 | 330.0K |
| 15:35 | 10.16 | 10.18 | 10.16 | 10.17 | 188.0K |
| 15:40 | 10.19 | 10.21 | 10.17 | 10.21 | 688.0K |
| 15:45 | 10.19 | 10.21 | 10.15 | 10.16 | 586.0K |
| 15:50 | 10.18 | 10.18 | 10.16 | 10.18 | 430.0K |
| 15:55 | 10.17 | 10.21 | 10.17 | 10.17 | 1,688.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.17 | 10.47 | 10.17 | 10.31 | 25.8M |
| 2025-09-25 | 10.38 | 10.38 | 10.09 | 10.17 | 26.2M |
| 2025-09-24 | 10.37 | 10.38 | 10.13 | 10.31 | 18.8M |
| 2025-09-23 | 10.50 | 10.57 | 10.18 | 10.34 | 27.6M |
| 2025-09-22 | 10.72 | 10.75 | 10.26 | 10.37 | 36.7M |
| 2025-09-19 | 9.98 | 10.67 | 9.98 | 10.63 | 85.4M |
| 2025-09-18 | 10.36 | 10.36 | 9.84 | 9.98 | 45.3M |
| 2025-09-17 | 9.91 | 10.50 | 9.91 | 10.38 | 103.4M |
| 2025-09-16 | 9.90 | 10.15 | 9.74 | 9.87 | 48.9M |
| 2025-09-15 | 9.37 | 9.85 | 9.29 | 9.80 | 71.3M |
| 2025-09-12 | 9.36 | 9.38 | 9.22 | 9.29 | 18.1M |
| 2025-09-11 | 9.35 | 9.38 | 9.25 | 9.28 | 21.0M |
| 2025-09-10 | 9.58 | 9.58 | 9.47 | 9.48 | 16.8M |
| 2025-09-09 | 9.56 | 9.65 | 9.52 | 9.60 | 20.8M |
| 2025-09-08 | 9.39 | 9.66 | 9.32 | 9.56 | 53.3M |
| 2025-09-05 | 9.18 | 9.45 | 9.16 | 9.39 | 42.8M |
| 2025-09-04 | 9.24 | 9.26 | 9.06 | 9.20 | 21.6M |
| 2025-09-03 | 9.24 | 9.38 | 9.15 | 9.21 | 14.5M |
| 2025-09-02 | 9.39 | 9.48 | 9.20 | 9.24 | 24.5M |
| 2025-09-01 | 9.10 | 9.52 | 9.00 | 9.38 | 58.8M |
| 2025-08-29 | 9.10 | 9.21 | 9.02 | 9.05 | 28.9M |
| 2025-08-28 | 9.14 | 9.16 | 8.97 | 9.02 | 33.3M |
| 2025-08-27 | 9.40 | 9.48 | 9.07 | 9.14 | 42.5M |
| 2025-08-26 | 9.54 | 9.62 | 9.38 | 9.45 | 44.7M |
| 2025-08-25 | 9.35 | 9.50 | 9.26 | 9.43 | 45.2M |
| 2025-08-22 | 9.40 | 9.40 | 9.13 | 9.21 | 19.9M |
| 2025-08-21 | 9.16 | 9.43 | 9.11 | 9.35 | 34.4M |
| 2025-08-20 | 9.13 | 9.19 | 9.02 | 9.11 | 32.1M |
| 2025-08-19 | 9.28 | 9.30 | 9.13 | 9.22 | 27.1M |
| 2025-08-18 | 9.40 | 9.55 | 9.24 | 9.27 | 46.9M |
| 2025-08-15 | 9.30 | 9.46 | 9.23 | 9.40 | 29.1M |
| 2025-08-14 | 9.58 | 9.58 | 9.25 | 9.30 | 70.7M |
| 2025-08-13 | 9.82 | 9.90 | 9.64 | 9.73 | 37.2M |
| 2025-08-12 | 9.52 | 9.79 | 9.52 | 9.76 | 46.5M |
| 2025-08-11 | 9.52 | 9.68 | 9.41 | 9.48 | 22.0M |
| 2025-08-08 | 9.67 | 9.76 | 9.45 | 9.52 | 28.1M |
| 2025-08-07 | 9.66 | 9.70 | 9.44 | 9.66 | 30.4M |
| 2025-08-06 | 9.32 | 9.73 | 9.27 | 9.58 | 66.9M |
| 2025-08-05 | 9.22 | 9.31 | 9.11 | 9.27 | 20.0M |
| 2025-08-04 | 8.91 | 9.20 | 8.85 | 9.17 | 22.0M |
| 2025-08-01 | 8.91 | 9.05 | 8.91 | 8.95 | 26.4M |
| 2025-07-31 | 9.14 | 9.14 | 8.84 | 8.96 | 55.3M |
| 2025-07-30 | 9.20 | 9.40 | 9.14 | 9.20 | 50.3M |
| 2025-07-29 | 9.08 | 9.20 | 8.92 | 9.19 | 52.7M |
| 2025-07-28 | 9.32 | 9.34 | 9.06 | 9.12 | 73.8M |
| 2025-07-25 | 9.66 | 9.86 | 9.42 | 9.49 | 44.1M |
| 2025-07-24 | 9.45 | 9.72 | 9.30 | 9.63 | 77.9M |
| 2025-07-23 | 9.88 | 9.91 | 9.37 | 9.46 | 133.2M |
| 2025-07-22 | 8.65 | 9.50 | 8.58 | 9.42 | 226.2M |
| 2025-07-21 | 8.27 | 8.62 | 8.26 | 8.60 | 72.1M |
| 2025-07-18 | 8.22 | 8.31 | 8.20 | 8.23 | 16.4M |
| 2025-07-17 | 8.26 | 8.26 | 8.13 | 8.16 | 18.3M |
| 2025-07-16 | 8.28 | 8.30 | 8.20 | 8.21 | 18.0M |
| 2025-07-15 | 8.55 | 8.55 | 8.21 | 8.28 | 42.2M |
| 2025-07-14 | 8.36 | 8.55 | 8.36 | 8.53 | 37.7M |
| 2025-07-11 | 8.26 | 8.41 | 8.26 | 8.33 | 38.2M |
| 2025-07-10 | 8.10 | 8.27 | 8.09 | 8.26 | 29.5M |
| 2025-07-09 | 8.13 | 8.16 | 8.05 | 8.10 | 18.7M |
| 2025-07-08 | 8.06 | 8.14 | 8.03 | 8.10 | 13.8M |
| 2025-07-07 | 8.12 | 8.12 | 7.98 | 8.05 | 15.6M |
| 2025-07-04 | 8.11 | 8.13 | 8.03 | 8.09 | 18.9M |
| 2025-07-03 | 8.13 | 8.28 | 8.06 | 8.10 | 24.4M |
| 2025-07-02 | 7.81 | 8.14 | 7.80 | 8.11 | 51.3M |
| 2025-06-30 | 7.79 | 7.84 | 7.74 | 7.81 | 21.0M |
| 2025-06-27 | 7.76 | 7.85 | 7.74 | 7.78 | 26.2M |
| 2025-06-26 | 7.76 | 7.82 | 7.70 | 7.72 | 30.5M |
| 2025-06-25 | 7.83 | 7.83 | 7.71 | 7.74 | 57.2M |
| 2025-06-24 | 7.82 | 7.86 | 7.72 | 7.80 | 49.6M |
| 2025-06-23 | 7.85 | 7.85 | 7.68 | 7.79 | 48.2M |
| 2025-06-20 | 7.84 | 7.93 | 7.76 | 7.81 | 45.4M |
| 2025-06-19 | 8.05 | 8.05 | 7.78 | 7.84 | 62.9M |
| 2025-06-18 | 8.26 | 8.26 | 8.00 | 8.07 | 45.5M |
| 2025-06-17 | 8.22 | 8.24 | 8.15 | 8.22 | 23.9M |
| 2025-06-16 | 8.56 | 8.56 | 8.15 | 8.20 | 61.7M |
| 2025-06-13 | 8.12 | 8.48 | 8.12 | 8.47 | 61.8M |
| 2025-06-12 | 8.33 | 8.35 | 8.07 | 8.10 | 53.1M |
| 2025-06-11 | 8.27 | 8.34 | 8.21 | 8.30 | 35.3M |
| 2025-06-10 | 8.30 | 8.30 | 8.11 | 8.25 | 39.4M |
| 2025-06-09 | 8.23 | 8.24 | 8.01 | 8.06 | 60.1M |
| 2025-06-06 | 8.46 | 8.51 | 8.16 | 8.23 | 56.5M |
| 2025-06-05 | 8.85 | 8.85 | 8.40 | 8.41 | 58.5M |
| 2025-06-04 | 9.24 | 9.43 | 9.13 | 9.38 | 46.0M |
| 2025-06-03 | 9.18 | 9.26 | 9.09 | 9.21 | 39.6M |
| 2025-06-02 | 9.41 | 9.41 | 8.90 | 9.14 | 19.3M |
| 2025-05-30 | 9.40 | 9.40 | 9.25 | 9.32 | 26.8M |
| 2025-05-29 | 9.29 | 9.41 | 9.24 | 9.40 | 24.9M |
| 2025-05-28 | 9.09 | 9.29 | 9.03 | 9.29 | 31.9M |
| 2025-05-27 | 9.09 | 9.18 | 9.04 | 9.08 | 14.0M |
| 2025-05-26 | 9.09 | 9.21 | 9.05 | 9.11 | 16.1M |
| 2025-05-23 | 9.08 | 9.25 | 9.07 | 9.09 | 19.4M |
| 2025-05-22 | 9.26 | 9.27 | 9.00 | 9.09 | 31.7M |
| 2025-05-21 | 8.95 | 9.23 | 8.95 | 9.21 | 41.5M |
| 2025-05-20 | 8.86 | 8.96 | 8.83 | 8.95 | 22.3M |
| 2025-05-19 | 8.72 | 8.89 | 8.64 | 8.86 | 24.0M |
| 2025-05-16 | 8.79 | 8.81 | 8.69 | 8.73 | 20.6M |
| 2025-05-15 | 8.82 | 8.89 | 8.75 | 8.75 | 25.5M |
| 2025-05-14 | 8.61 | 8.84 | 8.48 | 8.84 | 39.2M |
| 2025-05-13 | 8.41 | 8.60 | 8.41 | 8.55 | 21.8M |
| 2025-05-12 | 8.35 | 8.45 | 8.28 | 8.42 | 19.5M |
| 2025-05-09 | 8.22 | 8.34 | 8.22 | 8.34 | 11.9M |
| 2025-05-08 | 8.25 | 8.32 | 8.19 | 8.22 | 13.8M |
| 2025-05-07 | 8.22 | 8.38 | 8.22 | 8.25 | 12.1M |
| 2025-05-06 | 8.19 | 8.29 | 8.08 | 8.26 | 19.6M |
| 2025-05-02 | 8.12 | 8.28 | 8.07 | 8.23 | 14.6M |
| 2025-04-30 | 8.00 | 8.12 | 7.96 | 8.11 | 24.1M |
| 2025-04-29 | 7.99 | 8.13 | 7.97 | 8.03 | 15.1M |
| 2025-04-28 | 7.78 | 8.05 | 7.61 | 8.00 | 37.4M |
| 2025-04-25 | 7.89 | 7.96 | 7.74 | 7.74 | 37.0M |
| 2025-04-24 | 7.92 | 7.98 | 7.89 | 7.92 | 15.0M |
| 2025-04-23 | 7.92 | 7.97 | 7.86 | 7.94 | 17.7M |
| 2025-04-22 | 7.89 | 7.93 | 7.81 | 7.90 | 16.7M |
| 2025-04-17 | 7.90 | 7.96 | 7.84 | 7.89 | 7.3M |
| 2025-04-16 | 8.00 | 8.03 | 7.80 | 7.92 | 19.6M |
| 2025-04-15 | 8.11 | 8.11 | 8.00 | 8.03 | 10.5M |
| 2025-04-14 | 7.96 | 8.11 | 7.96 | 8.06 | 18.1M |
| 2025-04-11 | 7.78 | 7.92 | 7.73 | 7.88 | 18.2M |
| 2025-04-10 | 7.79 | 7.87 | 7.67 | 7.81 | 33.9M |
| 2025-04-09 | 7.57 | 7.67 | 7.30 | 7.65 | 33.2M |
| 2025-04-08 | 7.33 | 7.64 | 7.33 | 7.62 | 38.3M |
| 2025-04-07 | 7.75 | 7.84 | 7.28 | 7.34 | 91.2M |
| 2025-04-03 | 8.32 | 8.40 | 8.23 | 8.28 | 24.1M |
| 2025-04-02 | 8.30 | 8.36 | 8.21 | 8.36 | 16.7M |
| 2025-04-01 | 8.12 | 8.35 | 8.10 | 8.30 | 24.3M |
| 2025-03-31 | 8.32 | 8.35 | 8.01 | 8.07 | 46.8M |
| 2025-03-28 | 8.61 | 8.62 | 8.41 | 8.44 | 19.3M |
| 2025-03-27 | 8.63 | 8.64 | 8.46 | 8.62 | 20.1M |
| 2025-03-26 | 8.88 | 8.88 | 8.53 | 8.63 | 31.0M |
| 2025-03-25 | 8.80 | 8.88 | 8.72 | 8.81 | 17.5M |
| 2025-03-24 | 8.78 | 8.84 | 8.58 | 8.79 | 18.9M |
| 2025-03-21 | 8.84 | 8.95 | 8.70 | 8.74 | 31.5M |
| 2025-03-20 | 8.84 | 8.95 | 8.75 | 8.80 | 22.4M |
| 2025-03-19 | 8.79 | 8.88 | 8.71 | 8.84 | 18.2M |
| 2025-03-18 | 8.85 | 8.88 | 8.72 | 8.81 | 24.3M |
| 2025-03-17 | 8.76 | 8.89 | 8.75 | 8.82 | 27.3M |
| 2025-03-14 | 8.72 | 8.79 | 8.60 | 8.71 | 35.1M |
| 2025-03-13 | 8.54 | 8.76 | 8.46 | 8.68 | 44.2M |
| 2025-03-12 | 8.40 | 8.55 | 8.40 | 8.54 | 23.8M |
| 2025-03-11 | 8.48 | 8.55 | 8.34 | 8.40 | 26.4M |
| 2025-03-10 | 8.24 | 8.57 | 8.20 | 8.55 | 47.5M |
| 2025-03-07 | 8.15 | 8.53 | 8.14 | 8.24 | 53.1M |
| 2025-03-06 | 8.17 | 8.18 | 8.00 | 8.16 | 25.1M |
| 2025-03-05 | 8.06 | 8.18 | 8.02 | 8.17 | 19.5M |
| 2025-03-04 | 8.16 | 8.16 | 7.97 | 8.06 | 19.3M |
| 2025-03-03 | 8.12 | 8.20 | 8.05 | 8.17 | 29.2M |
| 2025-02-28 | 8.18 | 8.29 | 8.09 | 8.10 | 36.6M |
| 2025-02-27 | 8.24 | 8.24 | 8.07 | 8.19 | 32.9M |
| 2025-02-26 | 8.14 | 8.25 | 8.03 | 8.22 | 41.7M |
| 2025-02-25 | 8.04 | 8.20 | 7.96 | 8.11 | 41.5M |
| 2025-02-24 | 7.70 | 8.10 | 7.61 | 8.04 | 62.4M |
| 2025-02-21 | 7.78 | 7.85 | 7.64 | 7.71 | 50.0M |
| 2025-02-20 | 7.79 | 7.85 | 7.72 | 7.74 | 30.0M |
| 2025-02-19 | 7.92 | 7.92 | 7.75 | 7.80 | 41.7M |
| 2025-02-18 | 8.04 | 8.04 | 7.89 | 7.93 | 36.5M |
| 2025-02-17 | 8.04 | 8.05 | 7.92 | 8.05 | 34.2M |
| 2025-02-14 | 8.10 | 8.10 | 7.94 | 8.03 | 27.7M |
| 2025-02-13 | 8.05 | 8.16 | 8.01 | 8.04 | 22.0M |
| 2025-02-12 | 8.05 | 8.09 | 7.94 | 8.02 | 30.0M |
| 2025-02-11 | 8.15 | 8.15 | 8.00 | 8.02 | 20.0M |
| 2025-02-10 | 8.17 | 8.23 | 8.11 | 8.15 | 20.0M |
| 2025-02-07 | 8.32 | 8.32 | 8.12 | 8.22 | 21.7M |
| 2025-02-06 | 8.16 | 8.30 | 8.16 | 8.30 | 13.1M |
| 2025-02-05 | 8.30 | 8.37 | 8.18 | 8.21 | 19.8M |
| 2025-02-04 | 8.13 | 8.26 | 8.03 | 8.24 | 14.8M |
| 2025-02-03 | 8.23 | 8.25 | 8.01 | 8.13 | 12.7M |
| 2025-01-28 | 8.37 | 8.37 | 8.12 | 8.23 | 5.8M |
| 2025-01-27 | 8.16 | 8.39 | 8.16 | 8.37 | 26.7M |
| 2025-01-24 | 8.02 | 8.16 | 7.98 | 8.13 | 14.8M |
| 2025-01-23 | 7.99 | 8.08 | 7.97 | 8.02 | 10.8M |
| 2025-01-22 | 7.99 | 7.99 | 7.87 | 7.97 | 11.3M |
| 2025-01-21 | 7.92 | 8.00 | 7.86 | 7.99 | 17.8M |
| 2025-01-20 | 8.02 | 8.05 | 7.88 | 7.90 | 30.4M |
| 2025-01-17 | 8.00 | 8.02 | 7.90 | 8.01 | 23.0M |
| 2025-01-16 | 7.93 | 8.14 | 7.87 | 7.98 | 37.9M |
| 2025-01-15 | 8.05 | 8.05 | 7.83 | 7.93 | 37.5M |
| 2025-01-14 | 7.88 | 8.03 | 7.80 | 8.03 | 33.0M |
| 2025-01-13 | 7.92 | 7.92 | 7.74 | 7.87 | 33.3M |
| 2025-01-10 | 8.20 | 8.31 | 7.88 | 7.93 | 51.3M |
| 2025-01-09 | 8.26 | 8.31 | 8.11 | 8.20 | 22.2M |
| 2025-01-08 | 8.67 | 8.67 | 8.14 | 8.26 | 65.2M |
| 2025-01-07 | 8.77 | 8.77 | 8.62 | 8.67 | 14.4M |
| 2025-01-06 | 8.84 | 8.86 | 8.67 | 8.73 | 16.1M |
| 2025-01-03 | 8.77 | 8.92 | 8.74 | 8.82 | 22.3M |
| 2025-01-02 | 8.95 | 8.95 | 8.67 | 8.72 | 29.4M |