7.74
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.54 | 7.57 | 7.53 | 7.55 | 528.1K |
| 09:35 | 7.56 | 7.58 | 7.54 | 7.58 | 324.3K |
| 09:40 | 7.58 | 7.60 | 7.57 | 7.60 | 593.4K |
| 09:45 | 7.60 | 7.60 | 7.56 | 7.56 | 496.6K |
| 09:50 | 7.56 | 7.57 | 7.54 | 7.54 | 471.9K |
| 09:55 | 7.55 | 7.58 | 7.53 | 7.56 | 908.3K |
| 10:00 | 7.57 | 7.57 | 7.55 | 7.57 | 398.6K |
| 10:05 | 7.56 | 7.62 | 7.56 | 7.61 | 1,079.8K |
| 10:10 | 7.62 | 7.62 | 7.60 | 7.62 | 223.7K |
| 10:15 | 7.61 | 7.64 | 7.61 | 7.63 | 1,273.3K |
| 10:20 | 7.64 | 7.65 | 7.62 | 7.64 | 897.8K |
| 10:25 | 7.63 | 7.64 | 7.63 | 7.64 | 206.7K |
| 10:30 | 7.64 | 7.67 | 7.64 | 7.67 | 514.5K |
| 10:35 | 7.67 | 7.67 | 7.64 | 7.66 | 449.6K |
| 10:40 | 7.65 | 7.69 | 7.65 | 7.68 | 992.7K |
| 10:45 | 7.68 | 7.68 | 7.66 | 7.67 | 590.0K |
| 10:50 | 7.66 | 7.68 | 7.64 | 7.64 | 369.1K |
| 10:55 | 7.65 | 7.66 | 7.64 | 7.65 | 183.2K |
| 11:00 | 7.64 | 7.67 | 7.64 | 7.66 | 186.4K |
| 11:05 | 7.67 | 7.67 | 7.65 | 7.66 | 137.0K |
| 11:10 | 7.65 | 7.66 | 7.64 | 7.65 | 115.4K |
| 11:15 | 7.65 | 7.65 | 7.63 | 7.64 | 114.3K |
| 11:20 | 7.63 | 7.64 | 7.62 | 7.63 | 221.7K |
| 11:25 | 7.63 | 7.63 | 7.62 | 7.63 | 111.7K |
| 13:00 | 7.63 | 7.63 | 7.61 | 7.61 | 466.7K |
| 13:05 | 7.62 | 7.62 | 7.61 | 7.61 | 34.3K |
| 13:10 | 7.62 | 7.62 | 7.60 | 7.62 | 119.8K |
| 13:15 | 7.61 | 7.62 | 7.61 | 7.61 | 47.9K |
| 13:20 | 7.62 | 7.63 | 7.61 | 7.61 | 180.6K |
| 13:25 | 7.62 | 7.62 | 7.60 | 7.60 | 130.6K |
| 13:30 | 7.61 | 7.61 | 7.60 | 7.60 | 183.0K |
| 13:35 | 7.61 | 7.61 | 7.60 | 7.61 | 104.0K |
| 13:40 | 7.60 | 7.61 | 7.60 | 7.61 | 200.4K |
| 13:45 | 7.61 | 7.62 | 7.60 | 7.62 | 116.0K |
| 13:50 | 7.63 | 7.63 | 7.60 | 7.61 | 229.4K |
| 13:55 | 7.60 | 7.61 | 7.60 | 7.60 | 218.1K |
| 14:00 | 7.60 | 7.60 | 7.58 | 7.60 | 420.1K |
| 14:05 | 7.60 | 7.60 | 7.59 | 7.59 | 154.9K |
| 14:10 | 7.59 | 7.60 | 7.59 | 7.60 | 45.1K |
| 14:15 | 7.60 | 7.61 | 7.59 | 7.60 | 94.1K |
| 14:20 | 7.59 | 7.61 | 7.59 | 7.60 | 155.4K |
| 14:25 | 7.60 | 7.60 | 7.58 | 7.59 | 209.2K |
| 14:30 | 7.59 | 7.61 | 7.59 | 7.60 | 176.8K |
| 14:35 | 7.60 | 7.60 | 7.58 | 7.58 | 211.2K |
| 14:40 | 7.59 | 7.59 | 7.58 | 7.58 | 210.2K |
| 14:45 | 7.59 | 7.60 | 7.58 | 7.59 | 273.2K |
| 14:50 | 7.59 | 7.59 | 7.58 | 7.59 | 314.9K |
| 14:55 | 7.59 | 7.59 | 7.58 | 7.59 | 207.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.57 | 7.76 | 7.57 | 7.74 | 20.5M |
| 2025-09-29 | 7.55 | 7.60 | 7.37 | 7.58 | 17.8M |
| 2025-09-26 | 7.56 | 7.69 | 7.52 | 7.58 | 16.1M |
| 2025-09-25 | 7.64 | 7.65 | 7.57 | 7.58 | 11.9M |
| 2025-09-24 | 7.52 | 7.65 | 7.46 | 7.65 | 16.3M |
| 2025-09-23 | 7.68 | 7.68 | 7.41 | 7.54 | 23.9M |
| 2025-09-22 | 7.75 | 7.76 | 7.61 | 7.68 | 16.8M |
| 2025-09-19 | 7.73 | 7.86 | 7.70 | 7.75 | 20.8M |
| 2025-09-18 | 7.86 | 7.88 | 7.68 | 7.73 | 24.9M |
| 2025-09-17 | 7.89 | 7.90 | 7.82 | 7.85 | 13.5M |
| 2025-09-16 | 7.79 | 7.87 | 7.72 | 7.87 | 18.5M |
| 2025-09-15 | 7.89 | 7.90 | 7.77 | 7.78 | 23.3M |
| 2025-09-12 | 7.92 | 7.96 | 7.88 | 7.88 | 23.8M |
| 2025-09-11 | 7.86 | 7.94 | 7.81 | 7.93 | 19.2M |
| 2025-09-10 | 7.87 | 7.95 | 7.85 | 7.87 | 14.6M |
| 2025-09-09 | 8.02 | 8.02 | 7.86 | 7.87 | 20.8M |
| 2025-09-08 | 7.98 | 8.04 | 7.87 | 8.03 | 24.8M |
| 2025-09-05 | 7.90 | 7.96 | 7.83 | 7.96 | 19.2M |
| 2025-09-04 | 7.92 | 8.03 | 7.76 | 7.88 | 30.9M |
| 2025-09-03 | 8.46 | 8.49 | 7.92 | 7.95 | 50.1M |
| 2025-09-02 | 8.67 | 8.68 | 8.32 | 8.45 | 37.6M |
| 2025-09-01 | 8.76 | 8.77 | 8.61 | 8.66 | 31.1M |
| 2025-08-29 | 8.76 | 8.85 | 8.65 | 8.78 | 41.8M |
| 2025-08-28 | 8.57 | 8.79 | 8.41 | 8.76 | 52.5M |
| 2025-08-27 | 8.87 | 8.87 | 8.53 | 8.53 | 54.0M |
| 2025-08-26 | 9.01 | 9.03 | 8.83 | 8.87 | 56.2M |
| 2025-08-25 | 8.71 | 9.08 | 8.62 | 9.01 | 101.9M |
| 2025-08-22 | 8.62 | 8.70 | 8.52 | 8.70 | 42.8M |
| 2025-08-21 | 8.65 | 8.70 | 8.57 | 8.62 | 35.1M |
| 2025-08-20 | 8.60 | 8.67 | 8.52 | 8.64 | 45.3M |
| 2025-08-19 | 8.67 | 8.68 | 8.55 | 8.60 | 45.8M |
| 2025-08-18 | 8.71 | 8.75 | 8.60 | 8.66 | 66.9M |
| 2025-08-15 | 8.71 | 8.79 | 8.62 | 8.69 | 63.3M |
| 2025-08-14 | 9.23 | 9.24 | 8.73 | 8.74 | 107.6M |
| 2025-08-13 | 8.99 | 9.41 | 8.98 | 9.23 | 132.0M |
| 2025-08-12 | 8.88 | 9.63 | 8.77 | 9.10 | 155.9M |
| 2025-08-11 | 8.54 | 8.85 | 8.54 | 8.76 | 66.8M |
| 2025-08-08 | 8.47 | 8.69 | 8.46 | 8.58 | 60.4M |
| 2025-08-07 | 8.53 | 8.56 | 8.42 | 8.51 | 52.2M |
| 2025-08-06 | 8.34 | 8.61 | 8.32 | 8.53 | 66.3M |
| 2025-08-05 | 8.29 | 8.49 | 8.26 | 8.36 | 52.8M |
| 2025-08-04 | 8.04 | 8.31 | 8.01 | 8.30 | 53.0M |
| 2025-08-01 | 8.28 | 8.30 | 8.02 | 8.10 | 43.1M |
| 2025-07-31 | 8.17 | 8.29 | 8.10 | 8.14 | 27.4M |
| 2025-07-30 | 8.32 | 8.40 | 8.13 | 8.20 | 42.5M |
| 2025-07-29 | 8.25 | 8.33 | 8.19 | 8.33 | 37.6M |
| 2025-07-28 | 8.23 | 8.32 | 8.16 | 8.28 | 51.5M |
| 2025-07-25 | 8.26 | 8.33 | 8.13 | 8.20 | 46.5M |
| 2025-07-24 | 7.83 | 8.38 | 7.81 | 8.17 | 81.1M |
| 2025-07-23 | 7.95 | 7.95 | 7.80 | 7.82 | 22.6M |
| 2025-07-22 | 7.90 | 8.00 | 7.88 | 7.93 | 30.2M |
| 2025-07-21 | 7.93 | 8.01 | 7.92 | 7.94 | 21.2M |
| 2025-07-18 | 7.82 | 8.04 | 7.81 | 7.91 | 31.6M |
| 2025-07-17 | 7.65 | 7.83 | 7.57 | 7.80 | 25.8M |
| 2025-07-16 | 7.61 | 7.71 | 7.55 | 7.65 | 21.0M |
| 2025-07-15 | 7.70 | 7.80 | 7.52 | 7.61 | 67.0M |
| 2025-07-14 | 8.04 | 8.07 | 7.97 | 8.00 | 22.3M |
| 2025-07-11 | 8.02 | 8.07 | 7.97 | 8.05 | 24.3M |
| 2025-07-10 | 7.99 | 8.03 | 7.90 | 8.02 | 26.1M |
| 2025-07-09 | 8.04 | 8.11 | 7.98 | 8.00 | 32.2M |
| 2025-07-08 | 8.03 | 8.07 | 7.99 | 8.04 | 22.0M |
| 2025-07-07 | 8.06 | 8.09 | 7.97 | 8.03 | 21.6M |
| 2025-07-04 | 8.13 | 8.15 | 8.02 | 8.07 | 32.8M |
| 2025-07-03 | 8.11 | 8.26 | 8.11 | 8.16 | 33.5M |
| 2025-07-02 | 8.33 | 8.33 | 8.08 | 8.12 | 55.6M |
| 2025-07-01 | 8.41 | 8.48 | 8.21 | 8.36 | 85.2M |
| 2025-06-30 | 8.20 | 8.46 | 8.16 | 8.40 | 90.7M |
| 2025-06-27 | 7.96 | 8.25 | 7.96 | 8.14 | 76.2M |
| 2025-06-26 | 8.09 | 8.32 | 8.01 | 8.03 | 122.0M |
| 2025-06-25 | 7.78 | 8.03 | 7.77 | 7.94 | 92.2M |
| 2025-06-24 | 7.79 | 7.86 | 7.65 | 7.80 | 95.5M |
| 2025-06-23 | 7.30 | 7.96 | 7.21 | 7.96 | 110.2M |
| 2025-06-20 | 7.28 | 7.32 | 7.23 | 7.24 | 11.3M |
| 2025-06-19 | 7.45 | 7.45 | 7.20 | 7.31 | 26.2M |
| 2025-06-18 | 7.42 | 7.50 | 7.40 | 7.46 | 21.5M |
| 2025-06-17 | 7.37 | 7.44 | 7.31 | 7.44 | 15.9M |
| 2025-06-16 | 7.40 | 7.43 | 7.31 | 7.38 | 16.4M |
| 2025-06-13 | 7.27 | 7.48 | 7.24 | 7.38 | 26.2M |
| 2025-06-12 | 7.31 | 7.32 | 7.24 | 7.27 | 10.0M |
| 2025-06-11 | 7.31 | 7.37 | 7.29 | 7.33 | 9.7M |
| 2025-06-10 | 7.47 | 7.48 | 7.25 | 7.32 | 21.6M |
| 2025-06-09 | 7.45 | 7.53 | 7.43 | 7.48 | 19.8M |
| 2025-06-06 | 7.42 | 7.49 | 7.40 | 7.42 | 14.1M |
| 2025-06-05 | 7.39 | 7.43 | 7.30 | 7.42 | 14.8M |
| 2025-06-04 | 7.39 | 7.51 | 7.38 | 7.40 | 16.6M |
| 2025-06-03 | 7.39 | 7.53 | 7.38 | 7.41 | 24.3M |
| 2025-05-30 | 7.39 | 7.41 | 7.34 | 7.38 | 12.1M |
| 2025-05-29 | 7.25 | 7.42 | 7.23 | 7.41 | 18.9M |
| 2025-05-28 | 7.28 | 7.37 | 7.24 | 7.25 | 10.7M |
| 2025-05-27 | 7.37 | 7.39 | 7.26 | 7.33 | 14.5M |
| 2025-05-26 | 7.16 | 7.32 | 7.12 | 7.29 | 15.6M |
| 2025-05-23 | 7.27 | 7.28 | 7.14 | 7.15 | 14.4M |
| 2025-05-22 | 7.30 | 7.38 | 7.21 | 7.24 | 15.7M |
| 2025-05-21 | 7.41 | 7.43 | 7.28 | 7.29 | 14.3M |
| 2025-05-20 | 7.42 | 7.54 | 7.36 | 7.40 | 20.4M |
| 2025-05-19 | 7.30 | 7.50 | 7.23 | 7.46 | 29.7M |
| 2025-05-16 | 7.25 | 7.39 | 7.22 | 7.22 | 14.4M |
| 2025-05-15 | 7.38 | 7.50 | 7.25 | 7.26 | 17.7M |
| 2025-05-14 | 7.47 | 7.54 | 7.36 | 7.40 | 21.9M |
| 2025-05-13 | 7.70 | 7.70 | 7.48 | 7.50 | 29.2M |
| 2025-05-12 | 7.41 | 7.80 | 7.36 | 7.65 | 52.6M |
| 2025-05-09 | 7.52 | 7.56 | 7.33 | 7.40 | 35.4M |
| 2025-05-08 | 7.38 | 7.50 | 7.20 | 7.50 | 41.9M |
| 2025-05-07 | 7.05 | 7.38 | 7.05 | 7.25 | 43.4M |
| 2025-05-06 | 6.88 | 6.97 | 6.86 | 6.96 | 14.0M |
| 2025-04-30 | 6.82 | 6.85 | 6.78 | 6.82 | 11.6M |
| 2025-04-29 | 6.80 | 6.82 | 6.74 | 6.82 | 7.4M |
| 2025-04-28 | 6.93 | 6.93 | 6.80 | 6.80 | 10.3M |
| 2025-04-25 | 6.95 | 6.99 | 6.89 | 6.93 | 9.3M |
| 2025-04-24 | 6.99 | 7.00 | 6.87 | 6.95 | 12.5M |
| 2025-04-23 | 6.99 | 7.13 | 6.96 | 6.98 | 18.0M |
| 2025-04-22 | 6.96 | 6.97 | 6.89 | 6.96 | 10.8M |
| 2025-04-21 | 6.82 | 6.99 | 6.79 | 6.97 | 13.6M |
| 2025-04-18 | 6.82 | 6.86 | 6.77 | 6.82 | 8.2M |
| 2025-04-17 | 6.76 | 6.92 | 6.74 | 6.81 | 12.3M |
| 2025-04-16 | 6.89 | 6.95 | 6.70 | 6.81 | 11.7M |
| 2025-04-15 | 6.97 | 7.00 | 6.85 | 6.90 | 11.0M |
| 2025-04-14 | 6.95 | 7.02 | 6.94 | 6.99 | 13.1M |
| 2025-04-11 | 6.93 | 7.03 | 6.84 | 6.93 | 21.7M |
| 2025-04-10 | 6.90 | 7.04 | 6.85 | 6.92 | 24.4M |
| 2025-04-09 | 6.55 | 6.95 | 6.42 | 6.88 | 38.0M |
| 2025-04-08 | 6.60 | 6.72 | 6.45 | 6.57 | 21.6M |
| 2025-04-07 | 7.01 | 7.06 | 6.55 | 6.55 | 32.3M |
| 2025-04-03 | 7.23 | 7.35 | 7.22 | 7.28 | 10.5M |
| 2025-04-02 | 7.34 | 7.36 | 7.26 | 7.29 | 9.7M |
| 2025-04-01 | 7.24 | 7.43 | 7.24 | 7.34 | 14.3M |
| 2025-03-31 | 7.25 | 7.30 | 7.11 | 7.22 | 16.2M |
| 2025-03-28 | 7.41 | 7.45 | 7.28 | 7.30 | 14.5M |
| 2025-03-27 | 7.47 | 7.49 | 7.30 | 7.42 | 16.0M |
| 2025-03-26 | 7.47 | 7.61 | 7.45 | 7.49 | 12.9M |
| 2025-03-25 | 7.43 | 7.71 | 7.41 | 7.51 | 23.8M |
| 2025-03-24 | 7.69 | 7.86 | 7.30 | 7.48 | 37.2M |
| 2025-03-21 | 7.63 | 7.91 | 7.60 | 7.69 | 32.4M |
| 2025-03-20 | 7.61 | 7.76 | 7.56 | 7.66 | 20.9M |
| 2025-03-19 | 7.69 | 7.72 | 7.59 | 7.61 | 16.3M |
| 2025-03-18 | 7.74 | 7.75 | 7.65 | 7.66 | 18.7M |
| 2025-03-17 | 7.79 | 7.83 | 7.74 | 7.75 | 18.7M |
| 2025-03-14 | 7.75 | 7.81 | 7.64 | 7.78 | 22.2M |
| 2025-03-13 | 7.86 | 7.89 | 7.67 | 7.78 | 21.4M |
| 2025-03-12 | 7.94 | 8.02 | 7.85 | 7.85 | 25.8M |
| 2025-03-11 | 7.68 | 7.95 | 7.63 | 7.90 | 34.6M |
| 2025-03-10 | 7.80 | 7.86 | 7.71 | 7.74 | 21.7M |
| 2025-03-07 | 7.73 | 7.91 | 7.70 | 7.74 | 32.0M |
| 2025-03-06 | 7.79 | 7.84 | 7.70 | 7.75 | 29.3M |
| 2025-03-05 | 7.68 | 7.77 | 7.60 | 7.75 | 26.5M |
| 2025-03-04 | 7.53 | 7.73 | 7.50 | 7.70 | 35.2M |
| 2025-03-03 | 7.55 | 7.69 | 7.43 | 7.49 | 24.2M |
| 2025-02-28 | 7.79 | 7.86 | 7.49 | 7.53 | 31.0M |
| 2025-02-27 | 7.98 | 8.00 | 7.68 | 7.82 | 41.4M |
| 2025-02-26 | 7.91 | 8.00 | 7.86 | 8.00 | 38.3M |
| 2025-02-25 | 7.90 | 8.10 | 7.81 | 7.93 | 43.7M |
| 2025-02-24 | 7.81 | 8.13 | 7.81 | 8.03 | 67.9M |
| 2025-02-21 | 7.80 | 8.11 | 7.69 | 7.86 | 109.5M |
| 2025-02-20 | 7.13 | 7.79 | 7.13 | 7.79 | 48.5M |
| 2025-02-19 | 6.94 | 7.10 | 6.94 | 7.08 | 14.0M |
| 2025-02-18 | 7.18 | 7.18 | 6.92 | 6.93 | 20.7M |
| 2025-02-17 | 7.24 | 7.28 | 7.13 | 7.18 | 16.5M |
| 2025-02-14 | 7.20 | 7.23 | 7.15 | 7.21 | 11.5M |
| 2025-02-13 | 7.31 | 7.34 | 7.17 | 7.18 | 16.7M |
| 2025-02-12 | 7.30 | 7.34 | 7.24 | 7.31 | 14.3M |
| 2025-02-11 | 7.38 | 7.39 | 7.24 | 7.30 | 16.9M |
| 2025-02-10 | 7.20 | 7.39 | 7.20 | 7.38 | 20.9M |
| 2025-02-07 | 7.08 | 7.25 | 7.04 | 7.18 | 22.3M |
| 2025-02-06 | 6.94 | 7.08 | 6.88 | 7.07 | 16.9M |
| 2025-02-05 | 6.92 | 7.05 | 6.87 | 6.96 | 19.1M |
| 2025-01-27 | 6.90 | 7.00 | 6.83 | 6.86 | 11.1M |
| 2025-01-24 | 6.75 | 6.93 | 6.72 | 6.89 | 13.5M |
| 2025-01-23 | 6.78 | 6.92 | 6.73 | 6.74 | 15.0M |
| 2025-01-22 | 6.81 | 6.81 | 6.67 | 6.72 | 12.5M |
| 2025-01-21 | 6.94 | 6.98 | 6.74 | 6.82 | 18.0M |
| 2025-01-20 | 6.95 | 7.04 | 6.91 | 6.97 | 9.6M |
| 2025-01-17 | 6.89 | 7.01 | 6.84 | 6.95 | 10.4M |
| 2025-01-16 | 6.94 | 7.02 | 6.84 | 6.93 | 12.6M |
| 2025-01-15 | 6.93 | 6.99 | 6.85 | 6.87 | 10.5M |
| 2025-01-14 | 6.75 | 6.94 | 6.71 | 6.93 | 12.2M |
| 2025-01-13 | 6.66 | 6.78 | 6.55 | 6.73 | 9.4M |
| 2025-01-10 | 6.93 | 6.95 | 6.72 | 6.72 | 10.2M |
| 2025-01-09 | 6.80 | 7.01 | 6.80 | 6.92 | 15.0M |
| 2025-01-08 | 6.84 | 6.90 | 6.66 | 6.87 | 14.7M |
| 2025-01-07 | 6.77 | 6.84 | 6.71 | 6.83 | 10.7M |
| 2025-01-06 | 6.75 | 6.82 | 6.65 | 6.73 | 13.3M |
| 2025-01-03 | 7.07 | 7.09 | 6.76 | 6.78 | 19.3M |
| 2025-01-02 | 7.30 | 7.35 | 6.97 | 7.04 | 22.5M |