8.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.13 | 8.14 | 8.13 | 8.14 | 35.8K |
| 09:35 | 8.14 | 8.14 | 8.14 | 8.14 | 28.2K |
| 09:40 | 8.14 | 8.15 | 8.14 | 8.15 | 25.8K |
| 09:45 | 8.15 | 8.15 | 8.15 | 8.15 | 315.1K |
| 09:50 | 8.14 | 8.15 | 8.14 | 8.15 | 117.9K |
| 09:55 | 8.15 | 8.15 | 8.15 | 8.15 | 91.7K |
| 10:00 | 8.15 | 8.15 | 8.14 | 8.14 | 128.9K |
| 10:05 | 8.14 | 8.14 | 8.13 | 8.14 | 112.0K |
| 10:10 | 8.13 | 8.13 | 8.12 | 8.13 | 258.4K |
| 10:15 | 8.13 | 8.13 | 8.13 | 8.13 | 126.8K |
| 10:20 | 8.13 | 8.13 | 8.13 | 8.13 | 45.9K |
| 10:25 | 8.13 | 8.13 | 8.13 | 8.13 | 62.0K |
| 10:30 | 8.13 | 8.13 | 8.12 | 8.12 | 823.9K |
| 10:35 | 8.12 | 8.13 | 8.12 | 8.13 | 170.4K |
| 10:40 | 8.13 | 8.13 | 8.13 | 8.13 | 77.5K |
| 10:45 | 8.13 | 8.13 | 8.12 | 8.12 | 118.8K |
| 10:50 | 8.12 | 8.12 | 8.12 | 8.12 | 325.2K |
| 10:55 | 8.12 | 8.13 | 8.12 | 8.13 | 262.4K |
| 11:00 | 8.13 | 8.13 | 8.13 | 8.13 | 33.3K |
| 11:05 | 8.12 | 8.12 | 8.12 | 8.12 | 143.5K |
| 11:10 | 8.13 | 8.13 | 8.12 | 8.12 | 67.9K |
| 11:15 | 8.12 | 8.13 | 8.12 | 8.13 | 15.0K |
| 11:20 | 8.12 | 8.13 | 8.12 | 8.13 | 209.3K |
| 11:25 | 8.13 | 8.13 | 8.13 | 8.13 | 95.0K |
| 13:00 | 8.13 | 8.13 | 8.13 | 8.13 | 205.9K |
| 13:05 | 8.13 | 8.13 | 8.13 | 8.13 | 3.1K |
| 13:10 | 8.13 | 8.14 | 8.13 | 8.14 | 4.8K |
| 13:15 | 8.14 | 8.14 | 8.14 | 8.14 | 10.3K |
| 13:20 | 8.14 | 8.14 | 8.14 | 8.14 | 111.8K |
| 13:25 | 8.14 | 8.14 | 8.14 | 8.14 | 126.0K |
| 13:30 | 8.14 | 8.15 | 8.14 | 8.15 | 150.9K |
| 13:35 | 8.15 | 8.16 | 8.15 | 8.15 | 186.1K |
| 13:40 | 8.15 | 8.16 | 8.15 | 8.16 | 183.6K |
| 13:45 | 8.16 | 8.16 | 8.15 | 8.15 | 151.5K |
| 13:50 | 8.15 | 8.15 | 8.14 | 8.15 | 307.1K |
| 13:55 | 8.15 | 8.15 | 8.15 | 8.15 | 271.3K |
| 14:00 | 8.15 | 8.15 | 8.14 | 8.15 | 118.3K |
| 14:05 | 8.15 | 8.15 | 8.15 | 8.15 | 225.7K |
| 14:10 | 8.15 | 8.15 | 8.15 | 8.15 | 413.5K |
| 14:15 | 8.15 | 8.15 | 8.15 | 8.15 | 41.9K |
| 14:20 | 8.15 | 8.16 | 8.15 | 8.16 | 235.3K |
| 14:25 | 8.16 | 8.16 | 8.15 | 8.16 | 180.7K |
| 14:30 | 8.16 | 8.16 | 8.15 | 8.15 | 98.1K |
| 14:35 | 8.15 | 8.16 | 8.15 | 8.15 | 144.9K |
| 14:40 | 8.15 | 8.15 | 8.15 | 8.15 | 121.9K |
| 14:45 | 8.15 | 8.16 | 8.15 | 8.16 | 249.2K |
| 14:50 | 8.15 | 8.15 | 8.15 | 8.15 | 128.2K |
| 14:55 | 8.15 | 8.15 | 8.15 | 8.15 | 31.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.19 | 8.19 | 8.16 | 8.17 | 2.6M |
| 2025-09-25 | 8.17 | 8.17 | 8.13 | 8.15 | 3.3M |
| 2025-09-24 | 8.18 | 8.22 | 8.14 | 8.19 | 9.6M |
| 2025-09-23 | 8.13 | 8.16 | 8.12 | 8.15 | 7.4M |
| 2025-09-22 | 8.02 | 8.07 | 8.00 | 8.07 | 3.2M |
| 2025-09-19 | 7.92 | 7.93 | 7.89 | 7.92 | 5.5M |
| 2025-09-18 | 7.94 | 7.96 | 7.87 | 7.90 | 9.3M |
| 2025-09-17 | 8.04 | 8.04 | 7.97 | 7.98 | 7.1M |
| 2025-09-16 | 8.01 | 8.05 | 8.00 | 8.04 | 6.0M |
| 2025-09-15 | 7.94 | 7.96 | 7.92 | 7.94 | 2.4M |
| 2025-09-12 | 7.94 | 7.98 | 7.94 | 7.97 | 2.8M |
| 2025-09-11 | 7.97 | 7.99 | 7.92 | 7.93 | 4.7M |
| 2025-09-10 | 7.97 | 7.97 | 7.91 | 7.96 | 3.4M |
| 2025-09-09 | 7.94 | 8.00 | 7.94 | 7.98 | 9.5M |
| 2025-09-08 | 7.83 | 7.86 | 7.82 | 7.86 | 4.1M |
| 2025-09-05 | 7.78 | 7.80 | 7.77 | 7.79 | 2.6M |
| 2025-09-04 | 7.80 | 7.81 | 7.71 | 7.76 | 8.1M |
| 2025-09-03 | 7.80 | 7.81 | 7.76 | 7.78 | 3.6M |
| 2025-09-02 | 7.69 | 7.77 | 7.68 | 7.69 | 3.7M |
| 2025-09-01 | 7.55 | 7.67 | 7.55 | 7.65 | 11.8M |
| 2025-08-29 | 7.50 | 7.51 | 7.49 | 7.50 | 1.9M |
| 2025-08-28 | 7.48 | 7.49 | 7.48 | 7.48 | 1.3M |
| 2025-08-27 | 7.47 | 7.48 | 7.46 | 7.47 | 1.2M |
| 2025-08-26 | 7.44 | 7.49 | 7.44 | 7.47 | 2.4M |
| 2025-08-25 | 7.44 | 7.45 | 7.43 | 7.44 | 3.1M |
| 2025-08-22 | 7.42 | 7.42 | 7.39 | 7.39 | 1.3M |
| 2025-08-21 | 7.42 | 7.42 | 7.40 | 7.41 | 1.5M |
| 2025-08-20 | 7.38 | 7.39 | 7.36 | 7.39 | 1.4M |
| 2025-08-19 | 7.42 | 7.42 | 7.40 | 7.41 | 1.2M |
| 2025-08-18 | 7.41 | 7.45 | 7.41 | 7.43 | 1.8M |
| 2025-08-15 | 7.42 | 7.43 | 7.40 | 7.41 | 1.7M |
| 2025-08-14 | 7.46 | 7.46 | 7.43 | 7.44 | 1.4M |
| 2025-08-13 | 7.41 | 7.44 | 7.41 | 7.43 | 1.4M |
| 2025-08-12 | 7.45 | 7.45 | 7.40 | 7.41 | 1.8M |
| 2025-08-11 | 7.49 | 7.49 | 7.44 | 7.45 | 2.5M |
| 2025-08-08 | 7.53 | 7.53 | 7.51 | 7.52 | 1.8M |
| 2025-08-07 | 7.49 | 7.50 | 7.47 | 7.50 | 1.1M |
| 2025-08-06 | 7.51 | 7.51 | 7.48 | 7.48 | 1.2M |
| 2025-08-05 | 7.50 | 7.51 | 7.47 | 7.47 | 2.9M |
| 2025-08-04 | 7.44 | 7.46 | 7.44 | 7.46 | 6.3M |
| 2025-08-01 | 7.35 | 7.38 | 7.35 | 7.37 | 0.8M |
| 2025-07-31 | 7.36 | 7.37 | 7.33 | 7.36 | 1.8M |
| 2025-07-30 | 7.41 | 7.42 | 7.38 | 7.39 | 1.5M |
| 2025-07-29 | 7.38 | 7.39 | 7.36 | 7.38 | 2.4M |
| 2025-07-28 | 7.40 | 7.41 | 7.38 | 7.41 | 1.8M |
| 2025-07-25 | 7.44 | 7.44 | 7.41 | 7.42 | 1.7M |
| 2025-07-24 | 7.49 | 7.49 | 7.43 | 7.44 | 1.9M |
| 2025-07-23 | 7.54 | 7.57 | 7.54 | 7.56 | 2.2M |
| 2025-07-22 | 7.49 | 7.53 | 7.49 | 7.49 | 1.2M |
| 2025-07-21 | 7.44 | 7.47 | 7.44 | 7.46 | 1.4M |
| 2025-07-18 | 7.41 | 7.42 | 7.41 | 7.42 | 1.5M |
| 2025-07-17 | 7.43 | 7.43 | 7.40 | 7.41 | 1.1M |
| 2025-07-16 | 7.43 | 7.43 | 7.39 | 7.41 | 2.7M |
| 2025-07-15 | 7.45 | 7.47 | 7.42 | 7.45 | 1.6M |
| 2025-07-14 | 7.44 | 7.47 | 7.42 | 7.46 | 2.1M |
| 2025-07-11 | 7.40 | 7.41 | 7.39 | 7.39 | 2.5M |
| 2025-07-10 | 7.37 | 7.40 | 7.37 | 7.38 | 3.0M |
| 2025-07-09 | 7.39 | 7.39 | 7.32 | 7.33 | 4.8M |
| 2025-07-08 | 7.44 | 7.44 | 7.40 | 7.42 | 3.1M |
| 2025-07-07 | 7.37 | 7.38 | 7.35 | 7.37 | 1.6M |
| 2025-07-04 | 7.40 | 7.43 | 7.39 | 7.42 | 1.0M |
| 2025-07-03 | 7.43 | 7.47 | 7.42 | 7.46 | 2.4M |
| 2025-07-02 | 7.41 | 7.44 | 7.40 | 7.41 | 2.0M |
| 2025-07-01 | 7.40 | 7.42 | 7.37 | 7.41 | 3.0M |
| 2025-06-30 | 7.32 | 7.34 | 7.26 | 7.33 | 2.6M |
| 2025-06-27 | 7.40 | 7.41 | 7.33 | 7.34 | 3.9M |
| 2025-06-26 | 7.41 | 7.42 | 7.38 | 7.42 | 1.5M |
| 2025-06-25 | 7.39 | 7.41 | 7.38 | 7.41 | 2.0M |
| 2025-06-24 | 7.47 | 7.47 | 7.37 | 7.39 | 5.6M |
| 2025-06-23 | 7.49 | 7.55 | 7.45 | 7.48 | 5.2M |
| 2025-06-20 | 7.53 | 7.53 | 7.44 | 7.44 | 6.8M |
| 2025-06-19 | 7.52 | 7.66 | 7.46 | 7.48 | 14.4M |
| 2025-06-18 | 7.51 | 7.55 | 7.49 | 7.52 | 7.3M |
| 2025-06-17 | 7.55 | 7.55 | 7.48 | 7.51 | 4.4M |
| 2025-06-16 | 7.64 | 7.67 | 7.57 | 7.58 | 6.3M |
| 2025-06-13 | 7.63 | 7.67 | 7.59 | 7.61 | 12.4M |
| 2025-06-12 | 7.52 | 7.59 | 7.49 | 7.52 | 2.5M |
| 2025-06-11 | 7.44 | 7.48 | 7.42 | 7.45 | 3.2M |
| 2025-06-10 | 7.37 | 7.44 | 7.37 | 7.43 | 3.6M |
| 2025-06-09 | 7.39 | 7.42 | 7.34 | 7.42 | 7.5M |
| 2025-06-06 | 7.50 | 7.54 | 7.48 | 7.49 | 2.5M |
| 2025-06-05 | 7.52 | 7.52 | 7.49 | 7.50 | 2.1M |
| 2025-06-04 | 7.50 | 7.52 | 7.48 | 7.49 | 4.2M |
| 2025-06-03 | 7.52 | 7.58 | 7.48 | 7.50 | 7.1M |
| 2025-05-30 | 7.40 | 7.41 | 7.35 | 7.39 | 3.3M |
| 2025-05-29 | 7.28 | 7.38 | 7.28 | 7.31 | 5.0M |
| 2025-05-28 | 7.38 | 7.45 | 7.36 | 7.39 | 6.6M |
| 2025-05-27 | 7.46 | 7.48 | 7.38 | 7.38 | 9.2M |
| 2025-05-26 | 7.47 | 7.49 | 7.44 | 7.45 | 2.8M |
| 2025-05-23 | 7.43 | 7.47 | 7.39 | 7.47 | 5.6M |
| 2025-05-22 | 7.50 | 7.79 | 7.47 | 7.47 | 5.5M |
| 2025-05-21 | 7.40 | 7.47 | 7.40 | 7.46 | 13.9M |
| 2025-05-20 | 7.24 | 7.26 | 7.22 | 7.23 | 5.9M |
| 2025-05-19 | 7.25 | 7.25 | 7.21 | 7.24 | 15.5M |
| 2025-05-16 | 7.22 | 7.23 | 7.18 | 7.21 | 8.7M |
| 2025-05-15 | 7.23 | 7.23 | 7.02 | 7.08 | 25.6M |
| 2025-05-14 | 7.33 | 7.34 | 7.28 | 7.30 | 4.9M |
| 2025-05-13 | 7.29 | 7.36 | 7.24 | 7.35 | 13.7M |
| 2025-05-12 | 7.40 | 7.42 | 7.36 | 7.39 | 6.9M |
| 2025-05-09 | 7.52 | 7.57 | 7.45 | 7.55 | 9.8M |
| 2025-05-08 | 7.69 | 7.75 | 7.56 | 7.58 | 12.6M |
| 2025-05-07 | 7.79 | 7.79 | 7.61 | 7.69 | 7.0M |
| 2025-05-06 | 7.61 | 7.68 | 7.59 | 7.63 | 7.9M |
| 2025-04-30 | 7.54 | 7.55 | 7.49 | 7.49 | 2.7M |
| 2025-04-29 | 7.67 | 7.67 | 7.49 | 7.54 | 4.9M |
| 2025-04-28 | 7.52 | 7.53 | 7.46 | 7.49 | 2.6M |
| 2025-04-25 | 7.76 | 7.78 | 7.51 | 7.56 | 8.3M |
| 2025-04-24 | 7.71 | 7.73 | 7.57 | 7.60 | 11.9M |
| 2025-04-23 | 7.83 | 7.83 | 7.52 | 7.54 | 18.5M |
| 2025-04-22 | 7.87 | 8.05 | 7.87 | 8.01 | 13.0M |
| 2025-04-21 | 7.70 | 7.76 | 7.70 | 7.75 | 6.2M |
| 2025-04-18 | 7.59 | 7.63 | 7.55 | 7.61 | 6.9M |
| 2025-04-17 | 7.67 | 7.67 | 7.57 | 7.59 | 5.8M |
| 2025-04-16 | 7.46 | 7.85 | 7.42 | 7.51 | 8.0M |
| 2025-04-15 | 7.35 | 7.36 | 7.34 | 7.35 | 3.6M |
| 2025-04-14 | 7.31 | 7.38 | 7.31 | 7.35 | 3.2M |
| 2025-04-11 | 7.32 | 7.35 | 7.24 | 7.27 | 6.9M |
| 2025-04-10 | 7.08 | 7.18 | 7.08 | 7.16 | 3.5M |
| 2025-04-09 | 6.90 | 7.01 | 6.89 | 7.01 | 4.3M |
| 2025-04-08 | 6.90 | 6.92 | 6.86 | 6.92 | 5.5M |
| 2025-04-07 | 6.81 | 7.00 | 6.81 | 6.90 | 9.4M |
| 2025-04-03 | 7.15 | 7.60 | 7.08 | 7.11 | 11.6M |
| 2025-04-02 | 7.08 | 7.10 | 7.04 | 7.05 | 4.5M |
| 2025-04-01 | 7.06 | 7.12 | 7.06 | 7.07 | 3.9M |
| 2025-03-31 | 6.95 | 7.05 | 6.95 | 7.02 | 4.9M |
| 2025-03-28 | 6.90 | 6.97 | 6.90 | 6.96 | 5.3M |
| 2025-03-27 | 6.81 | 6.84 | 6.81 | 6.82 | 4.6M |
| 2025-03-26 | 6.80 | 6.82 | 6.79 | 6.82 | 4.2M |
| 2025-03-25 | 6.82 | 6.82 | 6.77 | 6.79 | 3.1M |
| 2025-03-24 | 6.78 | 6.83 | 6.78 | 6.82 | 5.3M |
| 2025-03-21 | 6.83 | 6.83 | 6.78 | 6.79 | 5.8M |
| 2025-03-20 | 6.83 | 6.87 | 6.82 | 6.83 | 5.0M |
| 2025-03-19 | 6.77 | 6.91 | 6.77 | 6.81 | 2.0M |
| 2025-03-18 | 6.71 | 6.76 | 6.71 | 6.74 | 5.9M |
| 2025-03-17 | 6.69 | 6.70 | 6.68 | 6.70 | 3.0M |
| 2025-03-14 | 6.71 | 6.71 | 6.69 | 6.69 | 3.5M |
| 2025-03-13 | 6.58 | 6.66 | 6.58 | 6.60 | 3.5M |
| 2025-03-12 | 6.53 | 6.66 | 6.53 | 6.55 | 3.1M |
| 2025-03-11 | 6.55 | 6.55 | 6.51 | 6.53 | 4.1M |
| 2025-03-10 | 6.56 | 6.58 | 6.55 | 6.57 | 3.0M |
| 2025-03-07 | 6.55 | 6.55 | 6.52 | 6.55 | 3.9M |
| 2025-03-06 | 6.55 | 6.57 | 6.54 | 6.55 | 4.3M |
| 2025-03-05 | 6.55 | 6.57 | 6.54 | 6.57 | 4.9M |
| 2025-03-04 | 6.51 | 6.90 | 6.51 | 6.52 | 5.6M |
| 2025-03-03 | 6.48 | 6.48 | 6.46 | 6.48 | 5.4M |
| 2025-02-28 | 6.50 | 6.52 | 6.46 | 6.47 | 5.0M |
| 2025-02-27 | 6.55 | 6.57 | 6.51 | 6.52 | 6.3M |
| 2025-02-26 | 6.57 | 6.58 | 6.53 | 6.54 | 3.5M |
| 2025-02-25 | 6.62 | 6.64 | 6.60 | 6.60 | 4.6M |
| 2025-02-24 | 6.59 | 6.61 | 6.57 | 6.60 | 2.4M |
| 2025-02-21 | 6.63 | 6.63 | 6.57 | 6.59 | 3.3M |
| 2025-02-20 | 6.62 | 6.65 | 6.62 | 6.64 | 1.7M |
| 2025-02-19 | 6.61 | 6.65 | 6.60 | 6.62 | 1.9M |
| 2025-02-18 | 6.52 | 6.58 | 6.51 | 6.58 | 3.4M |
| 2025-02-17 | 6.48 | 6.85 | 6.48 | 6.52 | 3.5M |
| 2025-02-14 | 6.61 | 6.63 | 6.61 | 6.63 | 2.5M |
| 2025-02-13 | 6.58 | 6.61 | 6.58 | 6.60 | 2.1M |
| 2025-02-12 | 6.58 | 6.58 | 6.48 | 6.54 | 1.8M |
| 2025-02-11 | 6.65 | 6.67 | 6.56 | 6.60 | 4.7M |
| 2025-02-10 | 6.48 | 6.54 | 6.47 | 6.54 | 3.3M |
| 2025-02-07 | 6.45 | 6.46 | 6.44 | 6.44 | 4.4M |
| 2025-02-06 | 6.46 | 6.50 | 6.42 | 6.42 | 3.9M |
| 2025-02-05 | 6.42 | 6.60 | 6.40 | 6.45 | 2.7M |
| 2025-01-27 | 6.23 | 6.23 | 6.20 | 6.22 | 4.2M |
| 2025-01-24 | 6.22 | 6.24 | 6.22 | 6.23 | 4.3M |
| 2025-01-23 | 6.21 | 6.22 | 6.20 | 6.21 | 3.4M |
| 2025-01-22 | 6.19 | 6.23 | 6.19 | 6.21 | 5.1M |
| 2025-01-21 | 6.12 | 6.15 | 6.12 | 6.15 | 3.2M |
| 2025-01-20 | 6.12 | 6.15 | 6.11 | 6.15 | 1.9M |
| 2025-01-17 | 6.17 | 6.19 | 6.16 | 6.16 | 2.4M |
| 2025-01-16 | 6.15 | 6.15 | 6.13 | 6.14 | 3.0M |
| 2025-01-15 | 6.09 | 6.13 | 6.09 | 6.12 | 1.6M |
| 2025-01-14 | 6.11 | 6.11 | 6.08 | 6.09 | 3.4M |
| 2025-01-13 | 6.13 | 6.15 | 6.12 | 6.14 | 3.5M |
| 2025-01-10 | 6.20 | 6.20 | 6.09 | 6.12 | 2.9M |
| 2025-01-09 | 6.05 | 6.23 | 6.05 | 6.08 | 1.4M |
| 2025-01-08 | 6.03 | 6.05 | 6.03 | 6.05 | 2.3M |
| 2025-01-07 | 6.01 | 6.03 | 6.01 | 6.02 | 2.2M |
| 2025-01-06 | 6.04 | 6.04 | 6.01 | 6.01 | 3.8M |
| 2025-01-03 | 6.03 | 6.05 | 6.03 | 6.05 | 2.8M |
| 2025-01-02 | 6.00 | 6.00 | 5.98 | 5.99 | 5.8M |