10.98
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.50 | 10.66 | 10.46 | 10.63 | 623.5K |
| 09:35 | 10.62 | 10.73 | 10.60 | 10.73 | 323.5K |
| 09:40 | 10.72 | 10.73 | 10.65 | 10.68 | 173.9K |
| 09:45 | 10.68 | 10.72 | 10.66 | 10.71 | 246.1K |
| 09:50 | 10.70 | 10.73 | 10.68 | 10.71 | 231.0K |
| 09:55 | 10.71 | 10.73 | 10.69 | 10.71 | 158.4K |
| 10:00 | 10.72 | 10.72 | 10.69 | 10.70 | 93.5K |
| 10:05 | 10.70 | 10.70 | 10.67 | 10.68 | 80.0K |
| 10:10 | 10.67 | 10.67 | 10.65 | 10.67 | 107.6K |
| 10:15 | 10.66 | 10.78 | 10.66 | 10.78 | 295.2K |
| 10:20 | 10.77 | 10.88 | 10.75 | 10.88 | 694.1K |
| 10:25 | 10.86 | 10.88 | 10.81 | 10.85 | 303.2K |
| 10:30 | 10.85 | 10.93 | 10.85 | 10.92 | 385.9K |
| 10:35 | 10.92 | 10.98 | 10.91 | 10.95 | 353.4K |
| 10:40 | 10.91 | 10.95 | 10.91 | 10.92 | 197.7K |
| 10:45 | 10.91 | 10.94 | 10.91 | 10.94 | 113.2K |
| 10:50 | 10.94 | 10.99 | 10.93 | 10.99 | 226.7K |
| 10:55 | 10.99 | 11.00 | 10.98 | 11.00 | 244.1K |
| 11:00 | 10.99 | 11.04 | 10.99 | 11.03 | 150.0K |
| 11:05 | 11.03 | 11.08 | 11.02 | 11.07 | 302.2K |
| 11:10 | 11.07 | 11.09 | 11.04 | 11.06 | 207.1K |
| 11:15 | 11.07 | 11.07 | 11.02 | 11.04 | 110.2K |
| 11:20 | 11.04 | 11.06 | 11.03 | 11.04 | 104.6K |
| 11:25 | 11.03 | 11.05 | 11.03 | 11.04 | 58.1K |
| 13:00 | 11.04 | 11.04 | 10.99 | 11.00 | 196.6K |
| 13:05 | 11.00 | 11.00 | 10.95 | 10.98 | 153.5K |
| 13:10 | 11.00 | 11.01 | 10.96 | 10.97 | 94.9K |
| 13:15 | 10.98 | 11.01 | 10.98 | 10.99 | 173.0K |
| 13:20 | 10.98 | 11.00 | 10.97 | 10.99 | 99.0K |
| 13:25 | 10.99 | 11.00 | 10.97 | 10.98 | 74.5K |
| 13:30 | 11.00 | 11.02 | 10.97 | 10.97 | 151.0K |
| 13:35 | 10.98 | 10.98 | 10.95 | 10.96 | 33.9K |
| 13:40 | 10.97 | 10.98 | 10.96 | 10.97 | 32.2K |
| 13:45 | 10.98 | 11.03 | 10.97 | 11.03 | 93.4K |
| 13:50 | 11.02 | 11.03 | 11.01 | 11.03 | 51.0K |
| 13:55 | 11.02 | 11.04 | 11.01 | 11.03 | 100.0K |
| 14:00 | 11.04 | 11.05 | 11.02 | 11.03 | 189.3K |
| 14:05 | 11.02 | 11.07 | 11.02 | 11.05 | 112.0K |
| 14:10 | 11.05 | 11.06 | 11.02 | 11.05 | 104.8K |
| 14:15 | 11.05 | 11.05 | 11.03 | 11.04 | 71.4K |
| 14:20 | 11.04 | 11.04 | 11.03 | 11.03 | 76.7K |
| 14:25 | 11.04 | 11.05 | 11.02 | 11.05 | 69.6K |
| 14:30 | 11.05 | 11.07 | 11.03 | 11.07 | 182.0K |
| 14:35 | 11.07 | 11.09 | 11.05 | 11.08 | 216.3K |
| 14:40 | 11.08 | 11.09 | 11.07 | 11.08 | 153.7K |
| 14:45 | 11.08 | 11.09 | 11.07 | 11.07 | 186.2K |
| 14:50 | 11.07 | 11.08 | 11.06 | 11.06 | 191.8K |
| 14:55 | 11.06 | 11.08 | 11.06 | 11.08 | 78.6K |
| 15:40 | 11.08 | 11.08 | 11.08 | 11.08 | 84.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.75 | 10.99 | 10.62 | 10.98 | 4.9M |
| 2025-09-26 | 10.82 | 11.00 | 10.66 | 10.75 | 5.2M |
| 2025-09-25 | 11.02 | 11.22 | 10.89 | 10.89 | 5.6M |
| 2025-09-24 | 10.57 | 11.09 | 10.46 | 11.08 | 8.8M |
| 2025-09-23 | 10.87 | 10.95 | 10.17 | 10.57 | 10.0M |
| 2025-09-22 | 10.96 | 10.98 | 10.81 | 10.91 | 4.0M |
| 2025-09-19 | 11.09 | 11.15 | 10.82 | 10.92 | 6.8M |
| 2025-09-18 | 11.26 | 11.34 | 10.83 | 10.99 | 8.4M |
| 2025-09-17 | 11.30 | 11.37 | 11.20 | 11.25 | 6.0M |
| 2025-09-16 | 11.15 | 11.30 | 11.08 | 11.30 | 6.6M |
| 2025-09-15 | 11.24 | 11.24 | 11.04 | 11.13 | 4.8M |
| 2025-09-12 | 11.36 | 11.40 | 11.15 | 11.18 | 6.2M |
| 2025-09-11 | 11.19 | 11.36 | 11.01 | 11.36 | 7.0M |
| 2025-09-10 | 11.20 | 11.30 | 11.08 | 11.15 | 5.2M |
| 2025-09-09 | 11.30 | 11.37 | 11.07 | 11.12 | 6.6M |
| 2025-09-08 | 11.23 | 11.38 | 11.11 | 11.32 | 8.1M |
| 2025-09-05 | 11.18 | 11.27 | 10.96 | 11.23 | 8.7M |
| 2025-09-04 | 11.12 | 11.42 | 10.99 | 11.08 | 13.2M |
| 2025-09-03 | 11.57 | 11.70 | 11.04 | 11.09 | 18.1M |
| 2025-09-02 | 12.86 | 12.86 | 11.47 | 11.70 | 32.4M |
| 2025-09-01 | 12.70 | 13.67 | 12.56 | 13.06 | 31.4M |
| 2025-08-29 | 12.98 | 13.09 | 12.64 | 12.93 | 13.9M |
| 2025-08-28 | 13.10 | 13.10 | 12.25 | 12.95 | 18.2M |
| 2025-08-27 | 12.97 | 13.29 | 12.75 | 12.79 | 16.6M |
| 2025-08-26 | 12.89 | 13.03 | 12.60 | 12.96 | 8.6M |
| 2025-08-25 | 13.52 | 13.65 | 12.80 | 12.91 | 17.1M |
| 2025-08-22 | 13.05 | 13.74 | 13.00 | 13.46 | 17.3M |
| 2025-08-21 | 13.14 | 13.39 | 12.90 | 13.05 | 13.6M |
| 2025-08-20 | 13.10 | 13.23 | 12.80 | 13.08 | 13.3M |
| 2025-08-19 | 13.18 | 13.43 | 12.90 | 13.11 | 23.9M |
| 2025-08-18 | 12.51 | 13.60 | 12.28 | 13.36 | 32.9M |
| 2025-08-15 | 11.66 | 12.21 | 11.58 | 12.10 | 17.8M |
| 2025-08-14 | 11.85 | 11.90 | 11.41 | 11.43 | 9.9M |
| 2025-08-13 | 11.99 | 12.03 | 11.78 | 11.84 | 9.6M |
| 2025-08-12 | 11.90 | 12.09 | 11.82 | 11.92 | 7.8M |
| 2025-08-11 | 11.85 | 12.12 | 11.75 | 11.90 | 9.5M |
| 2025-08-08 | 11.95 | 11.97 | 11.63 | 11.80 | 11.1M |
| 2025-08-07 | 12.14 | 12.28 | 11.83 | 11.84 | 16.2M |
| 2025-08-06 | 12.00 | 12.25 | 11.90 | 12.14 | 17.1M |
| 2025-08-05 | 11.71 | 12.05 | 11.56 | 11.95 | 19.9M |
| 2025-08-04 | 11.33 | 11.75 | 11.18 | 11.74 | 19.7M |
| 2025-08-01 | 10.97 | 11.47 | 10.85 | 11.41 | 15.9M |
| 2025-07-31 | 11.06 | 11.18 | 10.90 | 10.94 | 6.3M |
| 2025-07-30 | 11.08 | 11.11 | 10.91 | 11.03 | 5.0M |
| 2025-07-29 | 11.17 | 11.21 | 10.98 | 11.08 | 5.0M |
| 2025-07-28 | 11.10 | 11.18 | 11.04 | 11.17 | 5.8M |
| 2025-07-25 | 10.93 | 11.10 | 10.88 | 11.09 | 6.9M |
| 2025-07-24 | 10.87 | 11.00 | 10.83 | 10.94 | 5.0M |
| 2025-07-23 | 10.99 | 11.01 | 10.83 | 10.88 | 4.2M |
| 2025-07-22 | 11.06 | 11.13 | 10.88 | 10.93 | 5.6M |
| 2025-07-21 | 10.96 | 11.14 | 10.90 | 11.09 | 6.1M |
| 2025-07-18 | 10.98 | 11.04 | 10.86 | 10.96 | 4.8M |
| 2025-07-17 | 10.89 | 11.07 | 10.75 | 10.95 | 5.3M |
| 2025-07-16 | 10.80 | 10.93 | 10.74 | 10.86 | 6.4M |
| 2025-07-15 | 10.91 | 10.98 | 10.57 | 10.75 | 7.9M |
| 2025-07-14 | 10.99 | 11.01 | 10.84 | 10.98 | 4.8M |
| 2025-07-11 | 11.02 | 11.04 | 10.85 | 10.97 | 5.8M |
| 2025-07-10 | 11.04 | 11.11 | 10.91 | 10.96 | 5.1M |
| 2025-07-09 | 11.06 | 11.15 | 11.00 | 11.07 | 5.5M |
| 2025-07-08 | 10.96 | 11.14 | 10.91 | 11.07 | 6.1M |
| 2025-07-07 | 10.82 | 11.02 | 10.81 | 10.99 | 5.5M |
| 2025-07-04 | 10.96 | 11.05 | 10.75 | 10.89 | 6.9M |
| 2025-07-03 | 10.96 | 11.20 | 10.88 | 10.97 | 6.7M |
| 2025-07-02 | 11.12 | 11.13 | 10.83 | 10.94 | 9.1M |
| 2025-07-01 | 11.25 | 11.33 | 10.96 | 11.09 | 10.1M |
| 2025-06-30 | 11.20 | 11.34 | 11.09 | 11.18 | 12.0M |
| 2025-06-27 | 11.05 | 11.38 | 11.03 | 11.09 | 17.8M |
| 2025-06-26 | 10.71 | 11.03 | 10.71 | 10.92 | 11.4M |
| 2025-06-25 | 10.64 | 10.78 | 10.57 | 10.76 | 8.9M |
| 2025-06-24 | 10.45 | 10.68 | 10.42 | 10.64 | 7.2M |
| 2025-06-23 | 10.13 | 10.50 | 10.12 | 10.46 | 7.2M |
| 2025-06-20 | 10.23 | 10.43 | 9.98 | 10.16 | 7.2M |
| 2025-06-19 | 10.49 | 10.51 | 10.22 | 10.23 | 5.8M |
| 2025-06-18 | 10.52 | 10.58 | 10.38 | 10.45 | 4.6M |
| 2025-06-17 | 10.61 | 10.68 | 10.45 | 10.53 | 6.3M |
| 2025-06-16 | 10.23 | 10.69 | 10.23 | 10.61 | 9.6M |
| 2025-06-13 | 10.47 | 10.56 | 10.23 | 10.31 | 9.1M |
| 2025-06-12 | 10.45 | 10.62 | 10.42 | 10.60 | 6.5M |
| 2025-06-11 | 10.53 | 10.64 | 10.40 | 10.53 | 6.0M |
| 2025-06-10 | 10.61 | 10.62 | 10.33 | 10.48 | 8.0M |
| 2025-06-09 | 10.56 | 10.69 | 10.50 | 10.60 | 5.9M |
| 2025-06-06 | 10.58 | 10.65 | 10.47 | 10.56 | 6.4M |
| 2025-06-05 | 10.35 | 10.65 | 10.21 | 10.61 | 10.0M |
| 2025-06-04 | 10.36 | 10.48 | 10.32 | 10.39 | 7.2M |
| 2025-06-03 | 10.33 | 10.52 | 10.31 | 10.36 | 8.1M |
| 2025-05-30 | 10.63 | 10.66 | 10.29 | 10.34 | 12.0M |
| 2025-05-29 | 10.49 | 10.72 | 10.45 | 10.70 | 11.9M |
| 2025-05-28 | 10.56 | 10.70 | 10.41 | 10.52 | 10.7M |
| 2025-05-27 | 10.74 | 10.92 | 10.68 | 10.71 | 10.9M |
| 2025-05-26 | 10.50 | 10.90 | 10.41 | 10.86 | 15.0M |
| 2025-05-23 | 10.71 | 10.76 | 10.36 | 10.36 | 14.0M |
| 2025-05-22 | 10.67 | 10.84 | 10.54 | 10.70 | 11.8M |
| 2025-05-21 | 11.16 | 11.25 | 10.65 | 10.70 | 21.9M |
| 2025-05-20 | 15.26 | 15.84 | 15.13 | 15.72 | 17.7M |
| 2025-05-19 | 15.30 | 15.62 | 15.02 | 15.61 | 18.2M |
| 2025-05-16 | 15.96 | 15.96 | 15.25 | 15.38 | 26.0M |
| 2025-05-15 | 16.93 | 17.32 | 15.88 | 16.30 | 38.4M |
| 2025-05-14 | 14.92 | 17.70 | 14.91 | 17.70 | 36.6M |
| 2025-05-13 | 14.31 | 14.88 | 14.30 | 14.75 | 12.7M |
| 2025-05-12 | 13.92 | 14.58 | 13.80 | 14.19 | 8.5M |
| 2025-05-09 | 13.81 | 14.13 | 13.80 | 13.85 | 5.5M |
| 2025-05-08 | 13.53 | 13.93 | 13.51 | 13.89 | 4.8M |
| 2025-05-07 | 13.60 | 13.78 | 13.40 | 13.55 | 5.4M |
| 2025-05-06 | 13.25 | 13.49 | 13.18 | 13.43 | 4.7M |
| 2025-04-30 | 13.00 | 13.24 | 13.00 | 13.13 | 3.0M |
| 2025-04-29 | 12.75 | 13.10 | 12.75 | 13.02 | 3.1M |
| 2025-04-28 | 12.87 | 12.97 | 12.58 | 12.80 | 3.8M |
| 2025-04-25 | 13.18 | 13.43 | 12.81 | 12.88 | 7.1M |
| 2025-04-24 | 13.69 | 13.83 | 13.14 | 13.30 | 12.0M |
| 2025-04-23 | 12.75 | 13.02 | 12.70 | 12.96 | 4.0M |
| 2025-04-22 | 12.54 | 12.67 | 12.42 | 12.60 | 3.5M |
| 2025-04-21 | 12.20 | 12.62 | 12.15 | 12.52 | 4.1M |
| 2025-04-18 | 12.11 | 12.49 | 11.93 | 12.34 | 5.1M |
| 2025-04-17 | 12.04 | 12.29 | 11.97 | 12.14 | 2.8M |
| 2025-04-16 | 12.30 | 12.31 | 11.78 | 12.07 | 3.7M |
| 2025-04-15 | 12.27 | 12.39 | 12.12 | 12.29 | 2.0M |
| 2025-04-14 | 12.36 | 12.44 | 12.14 | 12.26 | 3.3M |
| 2025-04-11 | 11.91 | 12.22 | 11.91 | 12.10 | 2.8M |
| 2025-04-10 | 11.87 | 12.32 | 11.86 | 12.05 | 5.0M |
| 2025-04-09 | 11.13 | 11.82 | 10.25 | 11.71 | 6.7M |
| 2025-04-08 | 11.00 | 11.70 | 10.87 | 11.24 | 5.6M |
| 2025-04-07 | 12.56 | 12.64 | 10.55 | 10.88 | 8.3M |
| 2025-04-03 | 12.97 | 13.24 | 12.89 | 13.17 | 3.9M |
| 2025-04-02 | 12.95 | 13.27 | 12.93 | 13.07 | 3.1M |
| 2025-04-01 | 12.84 | 13.36 | 12.84 | 12.95 | 4.2M |
| 2025-03-31 | 12.86 | 12.90 | 12.49 | 12.80 | 4.2M |
| 2025-03-28 | 13.18 | 13.29 | 12.82 | 12.89 | 3.3M |
| 2025-03-27 | 13.36 | 13.43 | 12.96 | 13.18 | 3.8M |
| 2025-03-26 | 12.90 | 13.69 | 12.90 | 13.37 | 6.4M |
| 2025-03-25 | 13.03 | 13.27 | 12.68 | 12.90 | 5.5M |
| 2025-03-24 | 14.08 | 14.14 | 12.62 | 13.04 | 9.9M |
| 2025-03-21 | 14.27 | 14.66 | 14.03 | 14.08 | 6.8M |
| 2025-03-20 | 14.22 | 14.46 | 14.10 | 14.30 | 3.9M |
| 2025-03-19 | 14.40 | 14.44 | 14.17 | 14.25 | 3.8M |
| 2025-03-18 | 14.54 | 14.62 | 14.23 | 14.39 | 6.2M |
| 2025-03-17 | 14.46 | 14.93 | 14.41 | 14.54 | 8.0M |
| 2025-03-14 | 14.03 | 14.97 | 13.92 | 14.47 | 6.9M |
| 2025-03-13 | 14.40 | 14.44 | 13.80 | 14.16 | 4.1M |
| 2025-03-12 | 14.22 | 14.55 | 14.12 | 14.37 | 5.0M |
| 2025-03-11 | 13.91 | 14.15 | 13.82 | 14.15 | 2.9M |
| 2025-03-10 | 14.21 | 14.38 | 14.01 | 14.13 | 3.2M |
| 2025-03-07 | 14.16 | 14.46 | 14.09 | 14.20 | 4.3M |
| 2025-03-06 | 13.91 | 14.49 | 13.91 | 14.25 | 6.3M |
| 2025-03-05 | 13.80 | 13.95 | 13.51 | 13.94 | 4.0M |
| 2025-03-04 | 13.12 | 13.80 | 13.12 | 13.76 | 3.6M |
| 2025-03-03 | 13.32 | 13.69 | 13.18 | 13.31 | 4.2M |
| 2025-02-28 | 13.89 | 13.89 | 13.06 | 13.20 | 3.9M |
| 2025-02-27 | 14.16 | 14.19 | 13.66 | 13.93 | 4.0M |
| 2025-02-26 | 14.00 | 14.12 | 13.92 | 14.12 | 3.5M |
| 2025-02-25 | 13.90 | 14.18 | 13.72 | 14.00 | 4.1M |
| 2025-02-24 | 13.91 | 14.38 | 13.80 | 14.01 | 4.8M |
| 2025-02-21 | 13.71 | 14.10 | 13.55 | 14.00 | 4.9M |
| 2025-02-20 | 13.70 | 13.84 | 13.53 | 13.72 | 3.0M |
| 2025-02-19 | 13.39 | 13.72 | 13.35 | 13.63 | 3.5M |
| 2025-02-18 | 13.83 | 14.04 | 13.34 | 13.40 | 5.9M |
| 2025-02-17 | 14.07 | 14.14 | 13.77 | 13.90 | 5.0M |
| 2025-02-14 | 13.77 | 13.98 | 13.58 | 13.93 | 3.7M |
| 2025-02-13 | 13.96 | 13.96 | 13.62 | 13.70 | 3.6M |
| 2025-02-12 | 13.73 | 13.99 | 13.66 | 13.98 | 5.0M |
| 2025-02-11 | 13.70 | 13.90 | 13.48 | 13.73 | 5.4M |
| 2025-02-10 | 13.22 | 13.70 | 13.22 | 13.68 | 5.8M |
| 2025-02-07 | 13.30 | 13.39 | 12.98 | 13.20 | 5.1M |
| 2025-02-06 | 13.20 | 13.26 | 12.88 | 13.25 | 4.3M |
| 2025-02-05 | 12.80 | 13.28 | 12.66 | 13.08 | 4.6M |
| 2025-01-27 | 12.65 | 12.83 | 12.44 | 12.51 | 3.7M |
| 2025-01-24 | 12.22 | 12.57 | 12.11 | 12.54 | 3.7M |
| 2025-01-23 | 12.17 | 12.52 | 12.15 | 12.15 | 3.9M |
| 2025-01-22 | 12.12 | 12.18 | 11.98 | 12.07 | 2.4M |
| 2025-01-21 | 12.38 | 12.38 | 12.01 | 12.20 | 3.1M |
| 2025-01-20 | 12.14 | 12.48 | 11.96 | 12.25 | 4.9M |
| 2025-01-17 | 12.03 | 12.18 | 11.89 | 12.07 | 2.6M |
| 2025-01-16 | 12.20 | 12.37 | 11.96 | 12.10 | 2.9M |
| 2025-01-15 | 12.30 | 12.38 | 12.08 | 12.12 | 3.1M |
| 2025-01-14 | 11.65 | 12.28 | 11.65 | 12.26 | 4.0M |
| 2025-01-13 | 11.24 | 11.66 | 10.88 | 11.57 | 3.5M |
| 2025-01-10 | 12.00 | 12.06 | 11.33 | 11.35 | 3.4M |
| 2025-01-09 | 11.83 | 12.07 | 11.77 | 12.01 | 3.3M |
| 2025-01-08 | 12.04 | 12.17 | 11.50 | 11.85 | 5.1M |
| 2025-01-07 | 11.50 | 12.15 | 11.50 | 12.15 | 5.9M |
| 2025-01-06 | 11.55 | 11.70 | 10.85 | 11.39 | 4.6M |
| 2025-01-03 | 12.41 | 12.49 | 11.50 | 11.55 | 5.4M |
| 2025-01-02 | 12.81 | 13.06 | 12.19 | 12.33 | 4.2M |