9.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.80 | 10.07 | 9.42 | 9.74 | 5,469.6K |
| 09:35 | 9.71 | 9.76 | 9.60 | 9.60 | 2,032.4K |
| 09:40 | 9.63 | 9.96 | 9.58 | 9.84 | 2,229.9K |
| 09:45 | 9.84 | 9.86 | 9.66 | 9.66 | 565.4K |
| 09:50 | 9.66 | 9.75 | 9.63 | 9.71 | 910.4K |
| 09:55 | 9.70 | 9.76 | 9.66 | 9.76 | 580.6K |
| 10:00 | 9.75 | 9.81 | 9.73 | 9.81 | 656.0K |
| 10:05 | 9.81 | 9.88 | 9.80 | 9.85 | 511.6K |
| 10:10 | 9.85 | 9.95 | 9.79 | 9.92 | 661.7K |
| 10:15 | 9.91 | 9.92 | 9.78 | 9.80 | 413.0K |
| 10:20 | 9.81 | 9.88 | 9.81 | 9.84 | 318.4K |
| 10:25 | 9.85 | 9.88 | 9.83 | 9.87 | 232.6K |
| 10:30 | 9.87 | 9.87 | 9.76 | 9.76 | 445.9K |
| 10:35 | 9.76 | 9.82 | 9.76 | 9.77 | 144.5K |
| 10:40 | 9.77 | 9.88 | 9.77 | 9.86 | 332.5K |
| 10:45 | 9.85 | 9.88 | 9.84 | 9.86 | 184.3K |
| 10:50 | 9.86 | 9.95 | 9.86 | 9.94 | 547.2K |
| 10:55 | 9.94 | 9.97 | 9.90 | 9.90 | 363.8K |
| 11:00 | 9.90 | 9.90 | 9.87 | 9.88 | 185.6K |
| 11:05 | 9.88 | 9.89 | 9.85 | 9.88 | 130.6K |
| 11:10 | 9.89 | 9.95 | 9.88 | 9.94 | 294.7K |
| 11:15 | 9.95 | 10.06 | 9.93 | 10.03 | 1,134.4K |
| 11:20 | 10.03 | 10.30 | 10.02 | 10.12 | 2,397.6K |
| 11:25 | 10.12 | 10.12 | 10.02 | 10.08 | 758.6K |
| 13:00 | 10.08 | 10.09 | 9.95 | 9.95 | 549.2K |
| 13:05 | 9.95 | 10.05 | 9.91 | 10.03 | 326.6K |
| 13:10 | 10.03 | 10.06 | 9.99 | 10.05 | 198.9K |
| 13:15 | 10.05 | 10.05 | 9.96 | 10.00 | 247.7K |
| 13:20 | 10.01 | 10.01 | 9.91 | 9.92 | 305.8K |
| 13:25 | 9.92 | 9.93 | 9.89 | 9.89 | 345.8K |
| 13:30 | 9.89 | 9.95 | 9.89 | 9.91 | 140.3K |
| 13:35 | 9.92 | 9.97 | 9.88 | 9.94 | 260.0K |
| 13:40 | 9.95 | 10.08 | 9.94 | 9.99 | 335.5K |
| 13:45 | 9.99 | 9.99 | 9.94 | 9.97 | 276.7K |
| 13:50 | 9.97 | 10.01 | 9.95 | 9.96 | 218.3K |
| 13:55 | 9.97 | 9.98 | 9.93 | 9.93 | 218.7K |
| 14:00 | 9.93 | 9.94 | 9.89 | 9.94 | 203.2K |
| 14:05 | 9.94 | 9.97 | 9.90 | 9.97 | 265.5K |
| 14:10 | 9.98 | 10.01 | 9.98 | 9.99 | 332.3K |
| 14:15 | 10.02 | 10.08 | 9.97 | 9.99 | 376.2K |
| 14:20 | 9.99 | 9.99 | 9.93 | 9.94 | 202.2K |
| 14:25 | 9.95 | 9.96 | 9.92 | 9.93 | 251.6K |
| 14:30 | 9.93 | 10.00 | 9.93 | 9.97 | 365.2K |
| 14:35 | 9.97 | 10.00 | 9.96 | 9.97 | 520.3K |
| 14:40 | 9.97 | 10.09 | 9.95 | 10.07 | 763.7K |
| 14:45 | 10.07 | 10.07 | 10.03 | 10.04 | 679.3K |
| 14:50 | 10.05 | 10.05 | 9.98 | 9.98 | 1,315.0K |
| 14:55 | 9.98 | 10.00 | 9.97 | 9.99 | 656.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.79 | 10.33 | 9.40 | 9.99 | 31.5M |
| 2025-09-25 | 10.20 | 10.92 | 9.64 | 9.89 | 44.1M |
| 2025-09-24 | 9.60 | 10.51 | 9.50 | 10.51 | 30.2M |
| 2025-09-23 | 8.68 | 9.55 | 8.50 | 9.55 | 27.4M |
| 2025-09-22 | 8.61 | 8.95 | 8.58 | 8.68 | 14.7M |
| 2025-09-19 | 8.51 | 8.80 | 8.45 | 8.56 | 12.2M |
| 2025-09-18 | 8.90 | 9.01 | 8.47 | 8.60 | 19.0M |
| 2025-09-17 | 9.28 | 9.28 | 8.72 | 9.02 | 24.5M |
| 2025-09-16 | 8.98 | 9.52 | 8.90 | 9.39 | 28.8M |
| 2025-09-15 | 8.89 | 9.55 | 8.60 | 9.24 | 36.9M |
| 2025-09-12 | 8.63 | 9.17 | 8.47 | 8.68 | 23.0M |
| 2025-09-11 | 8.53 | 8.75 | 8.27 | 8.56 | 21.7M |
| 2025-09-10 | 8.35 | 8.89 | 8.34 | 8.63 | 23.0M |
| 2025-09-09 | 8.61 | 8.66 | 8.21 | 8.28 | 28.5M |
| 2025-09-08 | 7.74 | 8.45 | 7.72 | 8.45 | 24.8M |
| 2025-09-05 | 7.38 | 7.74 | 7.16 | 7.68 | 24.7M |
| 2025-09-04 | 7.65 | 7.87 | 7.51 | 7.54 | 33.1M |
| 2025-09-03 | 9.06 | 9.06 | 8.00 | 8.34 | 47.8M |
| 2025-09-02 | 7.48 | 8.24 | 7.24 | 8.24 | 16.1M |
| 2025-09-01 | 7.48 | 7.57 | 7.36 | 7.49 | 6.8M |
| 2025-08-29 | 7.51 | 7.70 | 7.47 | 7.51 | 7.8M |
| 2025-08-28 | 7.43 | 7.58 | 7.18 | 7.54 | 10.1M |
| 2025-08-27 | 7.70 | 7.76 | 7.45 | 7.45 | 11.1M |
| 2025-08-26 | 7.80 | 7.83 | 7.65 | 7.73 | 8.5M |
| 2025-08-25 | 7.88 | 7.88 | 7.73 | 7.75 | 12.5M |
| 2025-08-22 | 8.00 | 8.13 | 7.71 | 7.75 | 17.0M |
| 2025-08-21 | 7.68 | 8.32 | 7.61 | 8.00 | 24.6M |
| 2025-08-20 | 7.46 | 7.69 | 7.40 | 7.68 | 11.3M |
| 2025-08-19 | 7.29 | 7.52 | 7.29 | 7.52 | 11.5M |
| 2025-08-18 | 7.39 | 7.39 | 7.31 | 7.33 | 7.7M |
| 2025-08-15 | 7.21 | 7.35 | 7.19 | 7.31 | 9.6M |
| 2025-08-14 | 7.44 | 7.51 | 7.22 | 7.23 | 14.9M |
| 2025-08-13 | 7.70 | 7.73 | 7.46 | 7.50 | 19.3M |
| 2025-08-12 | 7.66 | 7.92 | 7.58 | 7.74 | 28.4M |
| 2025-08-11 | 8.95 | 8.95 | 7.56 | 8.13 | 49.5M |
| 2025-08-08 | 7.43 | 8.14 | 7.36 | 8.14 | 18.3M |
| 2025-08-07 | 7.51 | 7.52 | 7.36 | 7.40 | 7.9M |
| 2025-08-06 | 7.37 | 7.55 | 7.25 | 7.51 | 11.9M |
| 2025-08-05 | 7.21 | 7.38 | 7.20 | 7.36 | 9.5M |
| 2025-08-04 | 7.10 | 7.22 | 6.99 | 7.22 | 7.1M |
| 2025-08-01 | 6.99 | 7.19 | 6.99 | 7.09 | 7.2M |
| 2025-07-31 | 7.01 | 7.12 | 6.94 | 7.04 | 8.5M |
| 2025-07-30 | 6.97 | 7.01 | 6.91 | 6.99 | 5.8M |
| 2025-07-29 | 7.10 | 7.10 | 6.92 | 6.96 | 5.7M |
| 2025-07-28 | 7.14 | 7.14 | 7.02 | 7.09 | 5.3M |
| 2025-07-25 | 6.99 | 7.15 | 6.94 | 7.08 | 7.0M |
| 2025-07-24 | 6.93 | 6.99 | 6.91 | 6.98 | 4.6M |
| 2025-07-23 | 6.92 | 6.99 | 6.89 | 6.93 | 4.3M |
| 2025-07-22 | 7.09 | 7.09 | 6.91 | 6.95 | 6.6M |
| 2025-07-21 | 7.05 | 7.14 | 7.01 | 7.07 | 5.9M |
| 2025-07-18 | 7.07 | 7.08 | 6.96 | 7.00 | 4.8M |
| 2025-07-17 | 7.05 | 7.08 | 6.96 | 7.02 | 5.4M |
| 2025-07-16 | 6.94 | 7.07 | 6.90 | 7.04 | 7.5M |
| 2025-07-15 | 7.08 | 7.13 | 6.81 | 6.91 | 10.5M |
| 2025-07-14 | 7.00 | 7.15 | 6.94 | 7.12 | 10.4M |
| 2025-07-11 | 7.61 | 7.63 | 7.15 | 7.20 | 16.9M |
| 2025-07-10 | 7.46 | 7.93 | 7.41 | 7.51 | 23.3M |
| 2025-07-09 | 7.44 | 7.44 | 7.34 | 7.39 | 5.9M |
| 2025-07-08 | 7.40 | 7.46 | 7.33 | 7.39 | 6.6M |
| 2025-07-07 | 7.14 | 7.39 | 7.10 | 7.39 | 9.7M |
| 2025-07-04 | 7.27 | 7.36 | 7.18 | 7.21 | 6.6M |
| 2025-07-03 | 7.31 | 7.47 | 7.24 | 7.31 | 10.6M |
| 2025-07-02 | 7.26 | 7.33 | 7.21 | 7.31 | 5.8M |
| 2025-07-01 | 7.29 | 7.36 | 7.18 | 7.29 | 6.5M |
| 2025-06-30 | 7.24 | 7.29 | 7.16 | 7.29 | 5.3M |
| 2025-06-27 | 7.15 | 7.20 | 7.12 | 7.19 | 6.0M |
| 2025-06-26 | 7.14 | 7.27 | 7.08 | 7.11 | 7.4M |
| 2025-06-25 | 7.20 | 7.30 | 7.12 | 7.18 | 8.1M |
| 2025-06-24 | 7.15 | 7.26 | 7.11 | 7.22 | 7.5M |
| 2025-06-23 | 6.94 | 7.15 | 6.92 | 7.14 | 5.9M |
| 2025-06-20 | 7.03 | 7.11 | 6.95 | 7.00 | 4.9M |
| 2025-06-19 | 7.13 | 7.19 | 7.00 | 7.05 | 8.3M |
| 2025-06-18 | 7.20 | 7.28 | 7.10 | 7.17 | 8.5M |
| 2025-06-17 | 7.35 | 7.49 | 7.19 | 7.24 | 12.0M |
| 2025-06-16 | 7.20 | 7.49 | 7.18 | 7.42 | 16.7M |
| 2025-06-13 | 7.91 | 7.91 | 7.19 | 7.21 | 26.6M |
| 2025-06-12 | 8.32 | 8.32 | 7.88 | 7.95 | 25.2M |
| 2025-06-11 | 7.92 | 8.52 | 7.80 | 8.34 | 42.5M |
| 2025-06-10 | 7.86 | 7.98 | 7.68 | 7.91 | 16.3M |
| 2025-06-09 | 7.82 | 7.93 | 7.80 | 7.90 | 12.8M |
| 2025-06-06 | 7.86 | 7.86 | 7.62 | 7.80 | 13.6M |
| 2025-06-05 | 7.97 | 8.01 | 7.71 | 7.78 | 15.7M |
| 2025-06-04 | 7.80 | 7.90 | 7.74 | 7.88 | 13.1M |
| 2025-06-03 | 7.73 | 7.89 | 7.73 | 7.80 | 13.9M |
| 2025-05-30 | 8.08 | 8.11 | 7.69 | 7.76 | 22.7M |
| 2025-05-29 | 8.07 | 8.26 | 7.94 | 8.15 | 24.4M |
| 2025-05-28 | 8.65 | 8.71 | 8.09 | 8.14 | 34.1M |
| 2025-05-27 | 9.04 | 9.20 | 8.58 | 8.79 | 37.8M |
| 2025-05-26 | 9.79 | 10.10 | 9.01 | 9.35 | 39.6M |
| 2025-05-23 | 9.32 | 10.19 | 9.00 | 9.60 | 45.5M |
| 2025-05-22 | 10.05 | 10.50 | 9.71 | 9.72 | 50.2M |
| 2025-05-21 | 10.25 | 11.60 | 9.94 | 10.79 | 65.1M |
| 2025-05-20 | 9.47 | 10.75 | 8.79 | 10.75 | 68.0M |
| 2025-05-19 | 8.24 | 9.77 | 8.24 | 9.77 | 58.9M |
| 2025-05-16 | 9.25 | 10.21 | 8.38 | 8.88 | 62.1M |
| 2025-05-15 | 8.17 | 9.31 | 8.17 | 9.31 | 49.3M |
| 2025-05-14 | 7.69 | 8.46 | 7.06 | 8.46 | 53.8M |
| 2025-05-13 | 7.69 | 7.69 | 7.69 | 7.69 | 5.5M |
| 2025-05-12 | 6.97 | 6.99 | 6.94 | 6.99 | 21.5M |
| 2025-05-09 | 5.78 | 6.35 | 5.73 | 6.35 | 17.2M |
| 2025-05-08 | 5.58 | 6.11 | 5.47 | 5.77 | 19.8M |
| 2025-05-07 | 5.50 | 5.62 | 5.48 | 5.55 | 4.8M |
| 2025-05-06 | 5.35 | 5.48 | 5.28 | 5.48 | 5.6M |
| 2025-04-30 | 5.40 | 5.42 | 5.21 | 5.28 | 4.9M |
| 2025-04-29 | 5.36 | 5.44 | 5.31 | 5.41 | 2.9M |
| 2025-04-28 | 5.46 | 5.54 | 5.25 | 5.37 | 3.8M |
| 2025-04-25 | 5.47 | 5.52 | 5.42 | 5.49 | 2.1M |
| 2025-04-24 | 5.44 | 5.55 | 5.40 | 5.46 | 3.9M |
| 2025-04-23 | 5.46 | 5.49 | 5.38 | 5.45 | 3.5M |
| 2025-04-22 | 5.42 | 5.48 | 5.39 | 5.43 | 2.5M |
| 2025-04-21 | 5.34 | 5.42 | 5.26 | 5.40 | 2.9M |
| 2025-04-18 | 5.45 | 5.53 | 5.22 | 5.34 | 4.8M |
| 2025-04-17 | 5.35 | 5.57 | 5.33 | 5.49 | 6.1M |
| 2025-04-16 | 5.26 | 5.43 | 5.24 | 5.39 | 4.9M |
| 2025-04-15 | 5.21 | 5.37 | 5.15 | 5.32 | 5.9M |
| 2025-04-14 | 5.06 | 5.24 | 5.06 | 5.24 | 3.3M |
| 2025-04-11 | 4.85 | 5.09 | 4.85 | 5.06 | 5.3M |
| 2025-04-10 | 4.79 | 4.94 | 4.71 | 4.93 | 7.1M |
| 2025-04-09 | 4.57 | 4.70 | 4.26 | 4.64 | 7.2M |
| 2025-04-08 | 4.80 | 4.86 | 4.49 | 4.63 | 10.1M |
| 2025-04-07 | 5.18 | 5.18 | 4.92 | 4.92 | 4.2M |
| 2025-04-03 | 5.48 | 5.51 | 5.40 | 5.47 | 3.4M |
| 2025-04-02 | 5.42 | 5.54 | 5.38 | 5.50 | 3.1M |
| 2025-04-01 | 5.38 | 5.53 | 5.36 | 5.42 | 3.9M |
| 2025-03-31 | 5.40 | 5.45 | 5.26 | 5.35 | 4.1M |
| 2025-03-28 | 5.57 | 5.59 | 5.41 | 5.42 | 4.8M |
| 2025-03-27 | 5.57 | 5.83 | 5.51 | 5.57 | 7.6M |
| 2025-03-26 | 5.44 | 5.68 | 5.43 | 5.57 | 9.5M |
| 2025-03-25 | 5.53 | 5.55 | 5.38 | 5.45 | 8.8M |
| 2025-03-24 | 5.69 | 5.69 | 5.31 | 5.48 | 19.1M |
| 2025-03-21 | 6.26 | 6.26 | 5.89 | 5.90 | 28.8M |
| 2025-03-20 | 5.70 | 5.74 | 5.65 | 5.69 | 3.6M |
| 2025-03-19 | 5.80 | 5.80 | 5.66 | 5.72 | 3.1M |
| 2025-03-18 | 5.77 | 5.80 | 5.73 | 5.76 | 3.2M |
| 2025-03-17 | 5.81 | 5.81 | 5.70 | 5.79 | 5.1M |
| 2025-03-14 | 5.74 | 5.75 | 5.65 | 5.72 | 4.8M |
| 2025-03-13 | 5.63 | 5.79 | 5.53 | 5.74 | 7.3M |
| 2025-03-12 | 5.65 | 5.75 | 5.60 | 5.63 | 5.5M |
| 2025-03-11 | 5.52 | 5.65 | 5.46 | 5.64 | 5.8M |
| 2025-03-10 | 5.45 | 5.55 | 5.42 | 5.54 | 6.8M |
| 2025-03-07 | 5.59 | 5.65 | 5.38 | 5.42 | 7.7M |
| 2025-03-06 | 5.46 | 5.58 | 5.34 | 5.54 | 8.2M |
| 2025-03-05 | 5.36 | 5.47 | 5.25 | 5.46 | 6.7M |
| 2025-03-04 | 5.23 | 5.36 | 5.18 | 5.35 | 4.7M |
| 2025-03-03 | 5.21 | 5.30 | 5.18 | 5.23 | 4.0M |
| 2025-02-28 | 5.28 | 5.31 | 5.19 | 5.20 | 3.3M |
| 2025-02-27 | 5.29 | 5.33 | 5.20 | 5.31 | 4.6M |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.29 | 4.2M |
| 2025-02-25 | 5.32 | 5.34 | 5.24 | 5.26 | 3.7M |
| 2025-02-24 | 5.28 | 5.35 | 5.26 | 5.32 | 4.9M |
| 2025-02-21 | 5.29 | 5.30 | 5.15 | 5.28 | 5.8M |
| 2025-02-20 | 5.28 | 5.32 | 5.26 | 5.27 | 4.9M |
| 2025-02-19 | 5.24 | 5.30 | 5.22 | 5.29 | 5.0M |
| 2025-02-18 | 5.32 | 5.33 | 5.21 | 5.24 | 5.5M |
| 2025-02-17 | 5.23 | 5.32 | 5.20 | 5.31 | 6.4M |
| 2025-02-14 | 5.22 | 5.23 | 5.16 | 5.22 | 5.2M |
| 2025-02-13 | 5.31 | 5.32 | 5.20 | 5.20 | 7.5M |
| 2025-02-12 | 5.26 | 5.34 | 5.23 | 5.31 | 10.4M |
| 2025-02-11 | 5.40 | 5.45 | 5.26 | 5.26 | 15.0M |
| 2025-02-10 | 5.42 | 5.58 | 5.34 | 5.49 | 24.9M |
| 2025-02-07 | 6.16 | 6.18 | 5.62 | 5.68 | 31.2M |
| 2025-02-06 | 5.11 | 5.62 | 5.06 | 5.62 | 9.5M |
| 2025-02-05 | 5.18 | 5.25 | 5.05 | 5.11 | 3.2M |
| 2025-01-27 | 5.25 | 5.30 | 5.17 | 5.18 | 3.6M |
| 2025-01-24 | 5.13 | 5.48 | 5.10 | 5.31 | 6.9M |
| 2025-01-23 | 5.17 | 5.52 | 5.08 | 5.18 | 6.2M |
| 2025-01-22 | 5.01 | 5.15 | 4.94 | 5.10 | 2.6M |
| 2025-01-21 | 5.07 | 5.09 | 4.96 | 5.07 | 2.9M |
| 2025-01-20 | 4.84 | 5.07 | 4.81 | 5.07 | 4.4M |
| 2025-01-17 | 4.89 | 4.90 | 4.80 | 4.82 | 2.6M |
| 2025-01-16 | 4.88 | 4.96 | 4.85 | 4.89 | 2.3M |
| 2025-01-15 | 4.83 | 4.93 | 4.83 | 4.88 | 2.7M |
| 2025-01-14 | 4.65 | 4.85 | 4.61 | 4.84 | 3.6M |
| 2025-01-13 | 4.57 | 4.67 | 4.45 | 4.61 | 2.9M |
| 2025-01-10 | 4.73 | 4.78 | 4.56 | 4.57 | 2.3M |
| 2025-01-09 | 4.71 | 4.78 | 4.70 | 4.75 | 2.3M |
| 2025-01-08 | 4.72 | 4.78 | 4.60 | 4.75 | 2.5M |
| 2025-01-07 | 4.68 | 4.75 | 4.64 | 4.74 | 1.9M |
| 2025-01-06 | 4.69 | 4.77 | 4.49 | 4.68 | 2.8M |
| 2025-01-03 | 4.93 | 4.97 | 4.68 | 4.71 | 3.0M |
| 2025-01-02 | 4.90 | 5.07 | 4.86 | 4.93 | 3.2M |