10.26
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.02 | 10.08 | 9.91 | 9.96 | 2,801.2K |
| 09:35 | 9.96 | 9.98 | 9.90 | 9.97 | 1,182.5K |
| 09:40 | 9.96 | 10.14 | 9.93 | 10.09 | 1,463.4K |
| 09:45 | 10.08 | 10.21 | 10.04 | 10.21 | 2,209.6K |
| 09:50 | 10.22 | 10.51 | 10.20 | 10.38 | 5,198.7K |
| 09:55 | 10.38 | 10.50 | 10.33 | 10.38 | 2,697.0K |
| 10:00 | 10.36 | 10.38 | 10.27 | 10.34 | 1,997.2K |
| 10:05 | 10.34 | 10.34 | 10.25 | 10.26 | 925.8K |
| 10:10 | 10.25 | 10.27 | 10.16 | 10.19 | 1,241.4K |
| 10:15 | 10.19 | 10.24 | 10.18 | 10.19 | 842.3K |
| 10:20 | 10.19 | 10.27 | 10.18 | 10.22 | 607.4K |
| 10:25 | 10.22 | 10.22 | 10.11 | 10.12 | 1,380.6K |
| 10:30 | 10.12 | 10.19 | 10.12 | 10.17 | 629.5K |
| 10:35 | 10.17 | 10.22 | 10.15 | 10.15 | 763.5K |
| 10:40 | 10.15 | 10.22 | 10.15 | 10.22 | 459.9K |
| 10:45 | 10.22 | 10.24 | 10.16 | 10.18 | 611.2K |
| 10:50 | 10.18 | 10.19 | 10.11 | 10.14 | 619.9K |
| 10:55 | 10.14 | 10.15 | 10.07 | 10.12 | 701.3K |
| 11:00 | 10.12 | 10.12 | 10.03 | 10.05 | 1,017.8K |
| 11:05 | 10.06 | 10.10 | 10.05 | 10.08 | 319.6K |
| 11:10 | 10.07 | 10.12 | 10.07 | 10.12 | 195.9K |
| 11:15 | 10.12 | 10.13 | 10.10 | 10.12 | 252.5K |
| 11:20 | 10.12 | 10.13 | 10.09 | 10.10 | 218.5K |
| 11:25 | 10.10 | 10.11 | 10.09 | 10.09 | 187.1K |
| 11:30 | 10.10 | 10.10 | 10.10 | 10.10 | 42.0K |
| 13:00 | 10.10 | 10.15 | 10.06 | 10.07 | 611.1K |
| 13:05 | 10.07 | 10.10 | 10.05 | 10.10 | 307.0K |
| 13:10 | 10.09 | 10.16 | 10.09 | 10.14 | 356.5K |
| 13:15 | 10.14 | 10.15 | 10.11 | 10.11 | 250.2K |
| 13:20 | 10.12 | 10.12 | 10.11 | 10.12 | 187.2K |
| 13:25 | 10.11 | 10.15 | 10.11 | 10.12 | 291.0K |
| 13:30 | 10.12 | 10.14 | 10.11 | 10.12 | 257.7K |
| 13:35 | 10.13 | 10.13 | 10.12 | 10.13 | 212.1K |
| 13:40 | 10.13 | 10.13 | 10.11 | 10.12 | 351.3K |
| 13:45 | 10.11 | 10.12 | 10.10 | 10.11 | 206.3K |
| 13:50 | 10.11 | 10.13 | 10.11 | 10.13 | 210.4K |
| 13:55 | 10.13 | 10.13 | 10.09 | 10.10 | 537.5K |
| 14:00 | 10.09 | 10.10 | 10.03 | 10.07 | 590.5K |
| 14:05 | 10.06 | 10.06 | 10.04 | 10.04 | 209.1K |
| 14:10 | 10.04 | 10.09 | 10.02 | 10.08 | 540.1K |
| 14:15 | 10.08 | 10.08 | 10.06 | 10.07 | 189.5K |
| 14:20 | 10.07 | 10.12 | 10.07 | 10.12 | 355.5K |
| 14:25 | 10.11 | 10.13 | 10.08 | 10.13 | 548.8K |
| 14:30 | 10.12 | 10.13 | 10.09 | 10.11 | 357.8K |
| 14:35 | 10.11 | 10.12 | 10.10 | 10.11 | 280.0K |
| 14:40 | 10.11 | 10.13 | 10.11 | 10.13 | 607.0K |
| 14:45 | 10.13 | 10.15 | 10.12 | 10.15 | 687.1K |
| 14:50 | 10.14 | 10.15 | 10.13 | 10.15 | 1,502.1K |
| 14:55 | 10.15 | 10.15 | 10.14 | 10.14 | 730.4K |
| 15:40 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.81 | 10.59 | 9.63 | 10.26 | 30.5M |
| 2025-09-25 | 10.14 | 10.18 | 9.78 | 9.90 | 25.1M |
| 2025-09-24 | 10.05 | 10.44 | 9.95 | 10.19 | 33.6M |
| 2025-09-23 | 10.05 | 10.53 | 9.90 | 10.14 | 39.4M |
| 2025-09-22 | 9.68 | 10.42 | 9.68 | 10.09 | 40.2M |
| 2025-09-19 | 9.71 | 9.90 | 9.55 | 9.64 | 25.9M |
| 2025-09-18 | 9.38 | 10.11 | 9.28 | 9.80 | 48.7M |
| 2025-09-17 | 9.40 | 9.42 | 9.27 | 9.28 | 9.4M |
| 2025-09-16 | 9.37 | 9.41 | 9.30 | 9.41 | 6.6M |
| 2025-09-15 | 9.42 | 9.44 | 9.27 | 9.37 | 7.3M |
| 2025-09-12 | 9.55 | 9.56 | 9.40 | 9.43 | 9.7M |
| 2025-09-11 | 9.59 | 9.59 | 9.39 | 9.53 | 11.5M |
| 2025-09-10 | 9.55 | 9.62 | 9.53 | 9.60 | 10.2M |
| 2025-09-09 | 9.58 | 9.62 | 9.48 | 9.54 | 11.7M |
| 2025-09-08 | 9.36 | 9.56 | 9.36 | 9.56 | 16.1M |
| 2025-09-05 | 9.40 | 9.40 | 9.22 | 9.37 | 11.0M |
| 2025-09-04 | 9.33 | 9.46 | 9.20 | 9.37 | 18.4M |
| 2025-09-03 | 9.25 | 9.63 | 9.20 | 9.28 | 20.7M |
| 2025-09-02 | 9.35 | 9.35 | 9.10 | 9.22 | 9.3M |
| 2025-09-01 | 9.30 | 9.39 | 9.25 | 9.33 | 9.1M |
| 2025-08-29 | 9.22 | 9.34 | 9.21 | 9.25 | 8.9M |
| 2025-08-28 | 9.36 | 9.45 | 9.07 | 9.28 | 13.4M |
| 2025-08-27 | 9.55 | 9.58 | 9.31 | 9.36 | 17.1M |
| 2025-08-26 | 9.54 | 9.61 | 9.50 | 9.58 | 11.7M |
| 2025-08-25 | 9.53 | 9.63 | 9.50 | 9.58 | 15.2M |
| 2025-08-22 | 9.58 | 9.62 | 9.44 | 9.53 | 11.5M |
| 2025-08-21 | 9.60 | 9.64 | 9.53 | 9.57 | 11.2M |
| 2025-08-20 | 9.52 | 9.62 | 9.46 | 9.60 | 12.7M |
| 2025-08-19 | 9.41 | 9.58 | 9.41 | 9.56 | 17.0M |
| 2025-08-18 | 9.42 | 9.49 | 9.38 | 9.40 | 13.3M |
| 2025-08-15 | 9.26 | 9.40 | 9.26 | 9.38 | 8.1M |
| 2025-08-14 | 9.44 | 9.46 | 9.29 | 9.29 | 10.4M |
| 2025-08-13 | 9.44 | 9.49 | 9.38 | 9.44 | 10.0M |
| 2025-08-12 | 9.51 | 9.57 | 9.39 | 9.45 | 9.4M |
| 2025-08-11 | 9.43 | 9.51 | 9.38 | 9.48 | 10.5M |
| 2025-08-08 | 9.39 | 9.44 | 9.31 | 9.43 | 9.7M |
| 2025-08-07 | 9.47 | 9.50 | 9.35 | 9.37 | 13.7M |
| 2025-08-06 | 9.55 | 9.62 | 9.45 | 9.46 | 16.3M |
| 2025-08-05 | 9.61 | 9.62 | 9.46 | 9.56 | 14.8M |
| 2025-08-04 | 9.53 | 9.59 | 9.42 | 9.57 | 15.4M |
| 2025-08-01 | 9.41 | 9.68 | 9.41 | 9.57 | 22.8M |
| 2025-07-31 | 9.53 | 9.55 | 9.40 | 9.41 | 20.1M |
| 2025-07-30 | 9.43 | 9.66 | 9.38 | 9.55 | 31.4M |
| 2025-07-29 | 9.48 | 9.60 | 9.25 | 9.52 | 35.5M |
| 2025-07-28 | 9.33 | 9.41 | 9.30 | 9.33 | 16.1M |
| 2025-07-25 | 9.42 | 9.50 | 9.32 | 9.33 | 24.3M |
| 2025-07-24 | 9.39 | 9.47 | 9.35 | 9.42 | 25.8M |
| 2025-07-23 | 9.45 | 9.52 | 9.28 | 9.29 | 38.6M |
| 2025-07-22 | 9.88 | 9.95 | 9.43 | 9.47 | 65.6M |
| 2025-07-21 | 9.62 | 10.15 | 9.54 | 9.88 | 91.5M |
| 2025-07-18 | 11.61 | 11.61 | 10.18 | 10.38 | 133.4M |
| 2025-07-17 | 10.55 | 10.55 | 10.55 | 10.55 | 8.4M |
| 2025-07-16 | 9.29 | 9.59 | 9.21 | 9.59 | 14.0M |
| 2025-07-15 | 8.85 | 8.89 | 8.62 | 8.72 | 8.4M |
| 2025-07-14 | 8.70 | 8.88 | 8.65 | 8.84 | 8.2M |
| 2025-07-11 | 8.66 | 8.77 | 8.57 | 8.70 | 8.3M |
| 2025-07-10 | 8.54 | 8.67 | 8.54 | 8.66 | 6.5M |
| 2025-07-09 | 8.60 | 8.64 | 8.55 | 8.56 | 5.8M |
| 2025-07-08 | 8.58 | 8.65 | 8.54 | 8.58 | 6.0M |
| 2025-07-07 | 8.56 | 8.64 | 8.54 | 8.56 | 5.5M |
| 2025-07-04 | 8.64 | 8.66 | 8.55 | 8.56 | 5.9M |
| 2025-07-03 | 8.56 | 8.66 | 8.54 | 8.64 | 7.3M |
| 2025-07-02 | 8.51 | 8.60 | 8.48 | 8.56 | 6.3M |
| 2025-07-01 | 8.45 | 8.55 | 8.42 | 8.53 | 7.6M |
| 2025-06-30 | 8.38 | 8.47 | 8.36 | 8.45 | 6.1M |
| 2025-06-27 | 8.33 | 8.41 | 8.30 | 8.39 | 6.5M |
| 2025-06-26 | 8.40 | 8.45 | 8.33 | 8.36 | 5.9M |
| 2025-06-25 | 8.44 | 8.46 | 8.32 | 8.38 | 5.9M |
| 2025-06-24 | 8.22 | 8.46 | 8.22 | 8.41 | 8.4M |
| 2025-06-23 | 8.05 | 8.24 | 8.05 | 8.21 | 5.1M |
| 2025-06-20 | 8.13 | 8.18 | 8.06 | 8.09 | 4.5M |
| 2025-06-19 | 8.24 | 8.32 | 8.08 | 8.10 | 6.1M |
| 2025-06-18 | 8.45 | 8.45 | 8.25 | 8.28 | 7.7M |
| 2025-06-17 | 8.45 | 8.66 | 8.40 | 8.45 | 7.2M |
| 2025-06-16 | 8.36 | 8.54 | 8.35 | 8.41 | 6.5M |
| 2025-06-13 | 8.55 | 8.57 | 8.36 | 8.38 | 7.3M |
| 2025-06-12 | 8.56 | 8.58 | 8.47 | 8.55 | 5.8M |
| 2025-06-11 | 8.58 | 8.69 | 8.53 | 8.55 | 6.6M |
| 2025-06-10 | 8.57 | 8.69 | 8.49 | 8.58 | 9.3M |
| 2025-06-09 | 8.50 | 8.65 | 8.48 | 8.58 | 7.9M |
| 2025-06-06 | 8.45 | 8.53 | 8.43 | 8.49 | 7.0M |
| 2025-06-05 | 8.57 | 8.58 | 8.41 | 8.46 | 7.4M |
| 2025-06-04 | 8.60 | 8.60 | 8.49 | 8.57 | 7.6M |
| 2025-06-03 | 8.46 | 8.60 | 8.43 | 8.58 | 12.0M |
| 2025-05-30 | 8.50 | 8.73 | 8.44 | 8.50 | 15.4M |
| 2025-05-29 | 8.30 | 8.55 | 8.21 | 8.50 | 18.8M |
| 2025-05-28 | 8.56 | 8.60 | 8.28 | 8.33 | 28.3M |
| 2025-05-27 | 8.72 | 9.16 | 8.51 | 8.60 | 47.5M |
| 2025-05-26 | 8.22 | 8.43 | 8.12 | 8.43 | 18.5M |
| 2025-05-23 | 8.14 | 8.50 | 8.14 | 8.27 | 20.1M |
| 2025-05-22 | 8.16 | 8.23 | 8.08 | 8.14 | 6.3M |
| 2025-05-21 | 8.23 | 8.31 | 8.19 | 8.21 | 9.1M |
| 2025-05-20 | 8.20 | 8.29 | 8.20 | 8.25 | 7.0M |
| 2025-05-19 | 8.19 | 8.23 | 8.12 | 8.21 | 8.0M |
| 2025-05-16 | 8.26 | 8.28 | 8.13 | 8.19 | 12.5M |
| 2025-05-15 | 7.98 | 8.14 | 7.95 | 8.13 | 9.4M |
| 2025-05-14 | 7.98 | 8.02 | 7.93 | 7.98 | 4.2M |
| 2025-05-13 | 8.03 | 8.06 | 7.97 | 8.00 | 4.2M |
| 2025-05-12 | 8.04 | 8.08 | 7.98 | 8.00 | 5.8M |
| 2025-05-09 | 8.02 | 8.05 | 7.98 | 8.01 | 6.4M |
| 2025-05-08 | 7.98 | 8.06 | 7.95 | 8.03 | 5.2M |
| 2025-05-07 | 7.99 | 8.05 | 7.94 | 8.00 | 6.8M |
| 2025-05-06 | 7.89 | 7.95 | 7.83 | 7.95 | 6.4M |
| 2025-04-30 | 7.87 | 7.90 | 7.80 | 7.83 | 4.2M |
| 2025-04-29 | 7.68 | 7.87 | 7.67 | 7.80 | 7.6M |
| 2025-04-28 | 7.76 | 7.76 | 7.60 | 7.60 | 4.6M |
| 2025-04-25 | 7.77 | 7.81 | 7.73 | 7.77 | 3.8M |
| 2025-04-24 | 7.77 | 7.83 | 7.69 | 7.74 | 4.3M |
| 2025-04-23 | 7.78 | 7.80 | 7.71 | 7.75 | 4.1M |
| 2025-04-22 | 7.68 | 7.78 | 7.67 | 7.77 | 4.4M |
| 2025-04-21 | 7.63 | 7.71 | 7.59 | 7.70 | 3.4M |
| 2025-04-18 | 7.67 | 7.74 | 7.60 | 7.66 | 4.0M |
| 2025-04-17 | 7.58 | 7.74 | 7.57 | 7.67 | 5.0M |
| 2025-04-16 | 7.74 | 7.74 | 7.50 | 7.62 | 5.3M |
| 2025-04-15 | 7.70 | 7.77 | 7.64 | 7.74 | 4.5M |
| 2025-04-14 | 7.62 | 7.77 | 7.59 | 7.69 | 6.2M |
| 2025-04-11 | 7.55 | 7.68 | 7.55 | 7.56 | 6.1M |
| 2025-04-10 | 7.53 | 7.84 | 7.51 | 7.65 | 13.1M |
| 2025-04-09 | 7.27 | 7.49 | 6.98 | 7.46 | 10.0M |
| 2025-04-08 | 7.35 | 7.52 | 7.25 | 7.41 | 9.1M |
| 2025-04-07 | 7.89 | 7.93 | 7.38 | 7.38 | 13.9M |
| 2025-04-03 | 8.08 | 8.22 | 8.07 | 8.20 | 8.7M |
| 2025-04-02 | 8.13 | 8.20 | 8.10 | 8.14 | 5.0M |
| 2025-04-01 | 7.94 | 8.20 | 7.94 | 8.15 | 12.3M |
| 2025-03-31 | 8.06 | 8.08 | 7.84 | 7.92 | 8.3M |
| 2025-03-28 | 8.10 | 8.24 | 8.05 | 8.10 | 8.5M |
| 2025-03-27 | 8.08 | 8.15 | 8.00 | 8.13 | 6.1M |
| 2025-03-26 | 8.06 | 8.14 | 8.01 | 8.12 | 6.0M |
| 2025-03-25 | 7.98 | 8.14 | 7.95 | 8.08 | 8.2M |
| 2025-03-24 | 8.15 | 8.21 | 7.88 | 8.02 | 12.2M |
| 2025-03-21 | 8.35 | 8.43 | 8.17 | 8.22 | 13.4M |
| 2025-03-20 | 8.28 | 8.29 | 8.20 | 8.23 | 9.7M |
| 2025-03-19 | 8.36 | 8.41 | 8.25 | 8.26 | 13.7M |
| 2025-03-18 | 8.52 | 8.60 | 8.30 | 8.38 | 26.8M |
| 2025-03-17 | 8.33 | 9.17 | 8.18 | 8.60 | 46.7M |
| 2025-03-14 | 7.97 | 8.50 | 7.95 | 8.34 | 24.0M |
| 2025-03-13 | 7.88 | 7.97 | 7.81 | 7.94 | 6.2M |
| 2025-03-12 | 7.93 | 7.96 | 7.87 | 7.90 | 4.3M |
| 2025-03-11 | 7.83 | 7.94 | 7.78 | 7.92 | 4.7M |
| 2025-03-10 | 7.84 | 8.04 | 7.84 | 7.92 | 7.1M |
| 2025-03-07 | 7.82 | 7.87 | 7.76 | 7.80 | 4.8M |
| 2025-03-06 | 7.77 | 7.84 | 7.74 | 7.83 | 5.4M |
| 2025-03-05 | 7.80 | 7.83 | 7.68 | 7.77 | 4.1M |
| 2025-03-04 | 7.73 | 7.83 | 7.71 | 7.83 | 3.5M |
| 2025-03-03 | 7.72 | 7.84 | 7.72 | 7.76 | 4.1M |
| 2025-02-28 | 7.86 | 7.90 | 7.68 | 7.70 | 5.8M |
| 2025-02-27 | 7.80 | 7.90 | 7.75 | 7.89 | 6.6M |
| 2025-02-26 | 7.80 | 7.86 | 7.78 | 7.82 | 5.2M |
| 2025-02-25 | 7.90 | 7.90 | 7.79 | 7.79 | 5.4M |
| 2025-02-24 | 7.92 | 7.95 | 7.85 | 7.90 | 6.4M |
| 2025-02-21 | 8.06 | 8.12 | 7.89 | 7.94 | 9.9M |
| 2025-02-20 | 7.94 | 8.35 | 7.90 | 8.07 | 13.7M |
| 2025-02-19 | 7.82 | 7.91 | 7.80 | 7.91 | 6.0M |
| 2025-02-18 | 8.04 | 8.07 | 7.80 | 7.82 | 6.3M |
| 2025-02-17 | 8.03 | 8.17 | 7.99 | 8.07 | 9.8M |
| 2025-02-14 | 7.81 | 7.95 | 7.80 | 7.94 | 6.7M |
| 2025-02-13 | 7.88 | 7.90 | 7.80 | 7.80 | 4.4M |
| 2025-02-12 | 7.90 | 7.94 | 7.82 | 7.90 | 4.4M |
| 2025-02-11 | 7.94 | 7.96 | 7.84 | 7.89 | 4.6M |
| 2025-02-10 | 7.82 | 7.95 | 7.81 | 7.92 | 5.0M |
| 2025-02-07 | 7.71 | 7.85 | 7.68 | 7.81 | 6.7M |
| 2025-02-06 | 7.68 | 7.71 | 7.57 | 7.70 | 4.9M |
| 2025-02-05 | 7.68 | 7.71 | 7.65 | 7.68 | 4.0M |
| 2025-01-27 | 7.60 | 7.73 | 7.60 | 7.64 | 5.2M |
| 2025-01-24 | 7.59 | 7.60 | 7.48 | 7.56 | 4.3M |
| 2025-01-23 | 7.58 | 7.66 | 7.56 | 7.59 | 4.5M |
| 2025-01-22 | 7.56 | 7.63 | 7.49 | 7.53 | 3.5M |
| 2025-01-21 | 7.72 | 7.75 | 7.55 | 7.61 | 3.9M |
| 2025-01-20 | 7.63 | 7.73 | 7.56 | 7.70 | 5.8M |
| 2025-01-17 | 7.57 | 7.63 | 7.52 | 7.62 | 3.6M |
| 2025-01-16 | 7.57 | 7.67 | 7.51 | 7.60 | 4.4M |
| 2025-01-15 | 7.60 | 7.66 | 7.52 | 7.55 | 4.2M |
| 2025-01-14 | 7.42 | 7.60 | 7.41 | 7.60 | 5.8M |
| 2025-01-13 | 7.30 | 7.41 | 7.23 | 7.39 | 4.6M |
| 2025-01-10 | 7.59 | 7.65 | 7.37 | 7.37 | 6.5M |
| 2025-01-09 | 7.64 | 7.72 | 7.54 | 7.60 | 4.7M |
| 2025-01-08 | 7.64 | 7.78 | 7.53 | 7.68 | 6.9M |
| 2025-01-07 | 7.82 | 7.82 | 7.51 | 7.69 | 8.7M |
| 2025-01-06 | 7.60 | 7.87 | 7.52 | 7.77 | 8.0M |
| 2025-01-03 | 7.79 | 7.85 | 7.60 | 7.63 | 8.5M |
| 2025-01-02 | 7.93 | 8.03 | 7.70 | 7.77 | 7.1M |