8.30
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.90 | 7.95 | 7.89 | 7.94 | 2,168.3K |
| 09:35 | 7.94 | 7.97 | 7.93 | 7.95 | 1,882.1K |
| 09:40 | 7.95 | 7.99 | 7.95 | 7.98 | 2,720.2K |
| 09:45 | 7.99 | 8.09 | 7.98 | 8.07 | 7,129.9K |
| 09:50 | 8.08 | 8.08 | 8.02 | 8.03 | 3,333.8K |
| 09:55 | 8.03 | 8.08 | 8.03 | 8.07 | 3,674.5K |
| 10:00 | 8.08 | 8.12 | 8.07 | 8.10 | 6,712.8K |
| 10:05 | 8.10 | 8.13 | 8.10 | 8.11 | 4,749.0K |
| 10:10 | 8.11 | 8.11 | 8.06 | 8.06 | 2,332.6K |
| 10:15 | 8.07 | 8.08 | 8.05 | 8.06 | 1,405.8K |
| 10:20 | 8.05 | 8.06 | 8.03 | 8.05 | 1,445.4K |
| 10:25 | 8.04 | 8.05 | 8.02 | 8.03 | 1,963.5K |
| 10:30 | 8.03 | 8.04 | 8.02 | 8.03 | 1,956.5K |
| 10:35 | 8.03 | 8.03 | 8.02 | 8.03 | 702.1K |
| 10:40 | 8.03 | 8.03 | 8.00 | 8.01 | 4,508.9K |
| 10:45 | 8.02 | 8.04 | 8.01 | 8.04 | 786.7K |
| 10:50 | 8.05 | 8.06 | 8.03 | 8.03 | 1,088.7K |
| 10:55 | 8.04 | 8.04 | 8.03 | 8.04 | 260.6K |
| 11:00 | 8.03 | 8.04 | 8.02 | 8.04 | 447.8K |
| 11:05 | 8.04 | 8.04 | 8.02 | 8.02 | 585.6K |
| 11:10 | 8.02 | 8.04 | 8.02 | 8.04 | 263.1K |
| 11:15 | 8.04 | 8.04 | 8.01 | 8.01 | 633.5K |
| 11:20 | 8.01 | 8.02 | 8.00 | 8.02 | 661.8K |
| 11:25 | 8.02 | 8.02 | 8.00 | 8.01 | 590.6K |
| 13:00 | 8.01 | 8.01 | 7.98 | 7.99 | 1,496.6K |
| 13:05 | 7.99 | 7.99 | 7.98 | 7.99 | 549.7K |
| 13:10 | 7.98 | 8.00 | 7.98 | 8.00 | 766.7K |
| 13:15 | 8.00 | 8.00 | 7.98 | 7.99 | 832.7K |
| 13:20 | 7.99 | 8.00 | 7.99 | 7.99 | 550.9K |
| 13:25 | 7.99 | 8.00 | 7.98 | 7.99 | 642.2K |
| 13:30 | 8.00 | 8.02 | 7.99 | 8.02 | 1,304.3K |
| 13:35 | 8.01 | 8.04 | 8.01 | 8.03 | 1,066.6K |
| 13:40 | 8.03 | 8.04 | 8.02 | 8.04 | 958.2K |
| 13:45 | 8.03 | 8.07 | 8.02 | 8.07 | 1,769.6K |
| 13:50 | 8.07 | 8.07 | 8.02 | 8.03 | 1,070.3K |
| 13:55 | 8.03 | 8.04 | 8.01 | 8.02 | 744.9K |
| 14:00 | 8.02 | 8.02 | 8.00 | 8.02 | 695.9K |
| 14:05 | 8.02 | 8.02 | 8.00 | 8.01 | 574.9K |
| 14:10 | 8.02 | 8.02 | 7.99 | 7.99 | 1,088.1K |
| 14:15 | 7.99 | 8.01 | 7.99 | 8.00 | 965.7K |
| 14:20 | 8.00 | 8.01 | 7.99 | 8.01 | 701.4K |
| 14:25 | 8.01 | 8.01 | 7.98 | 8.00 | 1,394.0K |
| 14:30 | 7.99 | 8.01 | 7.98 | 7.98 | 1,387.5K |
| 14:35 | 7.98 | 8.00 | 7.98 | 7.98 | 1,316.9K |
| 14:40 | 7.99 | 8.00 | 7.98 | 7.99 | 1,225.0K |
| 14:45 | 7.99 | 8.00 | 7.98 | 7.99 | 1,579.6K |
| 14:50 | 7.99 | 7.99 | 7.97 | 7.98 | 1,074.9K |
| 14:55 | 7.97 | 7.99 | 7.97 | 7.99 | 891.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 8.32 | 8.40 | 8.26 | 8.30 | 94.9M |
| 2025-09-29 | 7.95 | 8.54 | 7.95 | 8.42 | 174.0M |
| 2025-09-26 | 7.90 | 8.13 | 7.89 | 7.97 | 77.2M |
| 2025-09-25 | 7.91 | 7.99 | 7.89 | 7.93 | 56.5M |
| 2025-09-24 | 7.73 | 8.00 | 7.71 | 7.97 | 75.7M |
| 2025-09-23 | 7.90 | 7.92 | 7.69 | 7.78 | 75.0M |
| 2025-09-22 | 7.92 | 7.97 | 7.86 | 7.96 | 49.9M |
| 2025-09-19 | 7.99 | 8.03 | 7.90 | 7.92 | 54.3M |
| 2025-09-18 | 8.20 | 8.23 | 7.90 | 8.00 | 120.2M |
| 2025-09-17 | 8.23 | 8.34 | 8.17 | 8.26 | 98.2M |
| 2025-09-16 | 8.25 | 8.30 | 8.13 | 8.23 | 84.1M |
| 2025-09-15 | 8.30 | 8.36 | 8.22 | 8.25 | 74.3M |
| 2025-09-12 | 8.44 | 8.51 | 8.33 | 8.36 | 114.5M |
| 2025-09-11 | 7.88 | 8.51 | 7.84 | 8.47 | 199.3M |
| 2025-09-10 | 7.81 | 7.95 | 7.78 | 7.93 | 90.6M |
| 2025-09-09 | 7.88 | 7.94 | 7.78 | 7.82 | 83.3M |
| 2025-09-08 | 7.86 | 7.97 | 7.83 | 7.91 | 74.2M |
| 2025-09-05 | 7.89 | 7.92 | 7.77 | 7.89 | 103.2M |
| 2025-09-04 | 7.90 | 7.96 | 7.76 | 7.87 | 118.7M |
| 2025-09-03 | 8.25 | 8.25 | 7.85 | 7.91 | 121.2M |
| 2025-09-02 | 8.41 | 8.41 | 8.15 | 8.21 | 126.9M |
| 2025-09-01 | 8.56 | 8.57 | 8.35 | 8.41 | 110.9M |
| 2025-08-29 | 8.49 | 8.61 | 8.45 | 8.55 | 122.1M |
| 2025-08-28 | 8.29 | 8.47 | 8.22 | 8.47 | 115.1M |
| 2025-08-27 | 8.52 | 8.61 | 8.27 | 8.29 | 139.0M |
| 2025-08-26 | 8.62 | 8.69 | 8.52 | 8.53 | 136.0M |
| 2025-08-25 | 8.32 | 9.03 | 8.25 | 8.71 | 263.7M |
| 2025-08-22 | 8.00 | 8.23 | 8.00 | 8.23 | 134.5M |
| 2025-08-21 | 8.18 | 8.18 | 7.97 | 8.02 | 84.1M |
| 2025-08-20 | 7.95 | 8.10 | 7.89 | 8.10 | 95.7M |
| 2025-08-19 | 8.06 | 8.12 | 7.97 | 8.00 | 102.2M |
| 2025-08-18 | 8.20 | 8.24 | 8.05 | 8.09 | 186.5M |
| 2025-08-15 | 7.83 | 8.20 | 7.82 | 8.13 | 193.2M |
| 2025-08-14 | 7.95 | 8.05 | 7.83 | 7.85 | 155.4M |
| 2025-08-13 | 7.71 | 8.00 | 7.65 | 7.92 | 174.4M |
| 2025-08-12 | 7.52 | 7.76 | 7.50 | 7.70 | 112.9M |
| 2025-08-11 | 7.43 | 7.56 | 7.42 | 7.52 | 72.3M |
| 2025-08-08 | 7.48 | 7.62 | 7.45 | 7.46 | 94.9M |
| 2025-08-07 | 7.42 | 7.50 | 7.40 | 7.46 | 60.1M |
| 2025-08-06 | 7.41 | 7.44 | 7.37 | 7.42 | 48.1M |
| 2025-08-05 | 7.37 | 7.45 | 7.36 | 7.42 | 58.1M |
| 2025-08-04 | 7.32 | 7.36 | 7.28 | 7.35 | 61.1M |
| 2025-08-01 | 7.36 | 7.51 | 7.34 | 7.36 | 61.8M |
| 2025-07-31 | 7.45 | 7.54 | 7.31 | 7.37 | 98.2M |
| 2025-07-30 | 7.58 | 7.62 | 7.42 | 7.49 | 79.5M |
| 2025-07-29 | 7.60 | 7.63 | 7.46 | 7.62 | 82.9M |
| 2025-07-28 | 7.68 | 7.77 | 7.53 | 7.66 | 97.2M |
| 2025-07-25 | 7.61 | 7.73 | 7.52 | 7.65 | 122.9M |
| 2025-07-24 | 7.25 | 7.62 | 7.24 | 7.58 | 157.4M |
| 2025-07-23 | 7.21 | 7.40 | 7.21 | 7.27 | 139.8M |
| 2025-07-22 | 7.20 | 7.22 | 7.12 | 7.20 | 65.1M |
| 2025-07-21 | 7.10 | 7.20 | 7.08 | 7.19 | 70.9M |
| 2025-07-18 | 7.10 | 7.14 | 7.08 | 7.10 | 61.3M |
| 2025-07-17 | 7.08 | 7.12 | 7.05 | 7.10 | 51.0M |
| 2025-07-16 | 7.12 | 7.15 | 7.03 | 7.08 | 50.7M |
| 2025-07-15 | 7.14 | 7.17 | 7.04 | 7.12 | 88.0M |
| 2025-07-14 | 7.24 | 7.27 | 7.12 | 7.14 | 80.9M |
| 2025-07-11 | 7.11 | 7.36 | 7.07 | 7.23 | 142.2M |
| 2025-07-10 | 6.98 | 7.12 | 6.96 | 7.08 | 72.3M |
| 2025-07-09 | 7.02 | 7.09 | 6.96 | 6.98 | 47.6M |
| 2025-07-08 | 6.96 | 7.04 | 6.93 | 7.02 | 53.8M |
| 2025-07-07 | 6.90 | 6.97 | 6.89 | 6.96 | 38.3M |
| 2025-07-04 | 6.91 | 7.03 | 6.86 | 6.92 | 65.8M |
| 2025-07-03 | 6.91 | 6.94 | 6.88 | 6.93 | 45.6M |
| 2025-07-02 | 6.92 | 6.95 | 6.87 | 6.90 | 42.7M |
| 2025-07-01 | 6.94 | 6.96 | 6.83 | 6.93 | 57.9M |
| 2025-06-30 | 7.05 | 7.07 | 6.88 | 6.93 | 74.1M |
| 2025-06-27 | 7.11 | 7.28 | 7.02 | 7.03 | 128.2M |
| 2025-06-26 | 7.14 | 7.25 | 7.04 | 7.10 | 124.8M |
| 2025-06-25 | 6.80 | 7.15 | 6.80 | 7.12 | 153.3M |
| 2025-06-24 | 6.57 | 6.90 | 6.56 | 6.80 | 103.5M |
| 2025-06-23 | 6.48 | 6.58 | 6.47 | 6.54 | 31.7M |
| 2025-06-20 | 6.49 | 6.53 | 6.48 | 6.50 | 25.2M |
| 2025-06-19 | 6.60 | 6.61 | 6.46 | 6.49 | 38.0M |
| 2025-06-18 | 6.70 | 6.72 | 6.57 | 6.62 | 41.1M |
| 2025-06-17 | 6.71 | 6.73 | 6.67 | 6.72 | 27.1M |
| 2025-06-16 | 6.59 | 6.72 | 6.57 | 6.72 | 46.7M |
| 2025-06-13 | 6.64 | 6.67 | 6.57 | 6.61 | 42.1M |
| 2025-06-12 | 6.63 | 6.68 | 6.61 | 6.65 | 47.5M |
| 2025-06-11 | 6.67 | 6.82 | 6.67 | 6.78 | 52.1M |
| 2025-06-10 | 6.73 | 6.74 | 6.61 | 6.65 | 37.5M |
| 2025-06-09 | 6.76 | 6.80 | 6.72 | 6.73 | 38.1M |
| 2025-06-06 | 6.72 | 6.75 | 6.66 | 6.68 | 24.1M |
| 2025-06-05 | 6.69 | 6.73 | 6.66 | 6.72 | 35.8M |
| 2025-06-04 | 6.57 | 6.70 | 6.57 | 6.69 | 40.0M |
| 2025-06-03 | 6.52 | 6.62 | 6.51 | 6.59 | 31.3M |
| 2025-05-30 | 6.55 | 6.58 | 6.49 | 6.55 | 28.9M |
| 2025-05-29 | 6.50 | 6.59 | 6.50 | 6.57 | 32.2M |
| 2025-05-28 | 6.52 | 6.53 | 6.49 | 6.51 | 21.2M |
| 2025-05-27 | 6.52 | 6.55 | 6.49 | 6.52 | 22.9M |
| 2025-05-26 | 6.53 | 6.56 | 6.50 | 6.52 | 23.9M |
| 2025-05-23 | 6.61 | 6.65 | 6.51 | 6.53 | 31.0M |
| 2025-05-22 | 6.69 | 6.70 | 6.59 | 6.62 | 28.0M |
| 2025-05-21 | 6.68 | 6.74 | 6.68 | 6.70 | 23.9M |
| 2025-05-20 | 6.71 | 6.74 | 6.67 | 6.69 | 29.8M |
| 2025-05-19 | 6.68 | 6.75 | 6.64 | 6.71 | 32.8M |
| 2025-05-16 | 6.79 | 6.80 | 6.64 | 6.67 | 45.6M |
| 2025-05-15 | 6.77 | 6.86 | 6.75 | 6.76 | 60.7M |
| 2025-05-14 | 6.60 | 6.98 | 6.57 | 6.84 | 111.1M |
| 2025-05-13 | 6.68 | 6.68 | 6.58 | 6.61 | 41.8M |
| 2025-05-12 | 6.53 | 6.63 | 6.49 | 6.62 | 49.9M |
| 2025-05-09 | 6.55 | 6.56 | 6.47 | 6.49 | 35.9M |
| 2025-05-08 | 6.57 | 6.62 | 6.54 | 6.55 | 50.7M |
| 2025-05-07 | 6.85 | 6.88 | 6.57 | 6.59 | 98.3M |
| 2025-05-06 | 6.48 | 6.80 | 6.45 | 6.69 | 115.3M |
| 2025-04-30 | 6.31 | 6.50 | 6.31 | 6.42 | 80.2M |
| 2025-04-29 | 6.30 | 6.45 | 6.25 | 6.26 | 84.5M |
| 2025-04-28 | 6.18 | 6.18 | 6.08 | 6.14 | 22.4M |
| 2025-04-25 | 6.12 | 6.19 | 6.11 | 6.18 | 23.4M |
| 2025-04-24 | 6.14 | 6.16 | 6.08 | 6.11 | 17.9M |
| 2025-04-23 | 6.16 | 6.19 | 6.11 | 6.14 | 18.7M |
| 2025-04-22 | 6.13 | 6.18 | 6.11 | 6.14 | 21.9M |
| 2025-04-21 | 6.09 | 6.15 | 6.07 | 6.14 | 20.8M |
| 2025-04-18 | 6.07 | 6.12 | 6.04 | 6.10 | 20.5M |
| 2025-04-17 | 6.06 | 6.11 | 6.04 | 6.07 | 20.9M |
| 2025-04-16 | 6.08 | 6.09 | 5.98 | 6.07 | 29.0M |
| 2025-04-15 | 6.09 | 6.11 | 6.06 | 6.08 | 19.1M |
| 2025-04-14 | 6.10 | 6.12 | 6.05 | 6.10 | 29.2M |
| 2025-04-11 | 6.04 | 6.11 | 6.01 | 6.04 | 28.8M |
| 2025-04-10 | 6.05 | 6.16 | 6.00 | 6.07 | 43.4M |
| 2025-04-09 | 5.84 | 6.01 | 5.73 | 5.95 | 54.2M |
| 2025-04-08 | 5.88 | 5.92 | 5.76 | 5.86 | 55.1M |
| 2025-04-07 | 6.24 | 6.28 | 5.84 | 5.84 | 69.8M |
| 2025-04-03 | 6.42 | 6.52 | 6.41 | 6.49 | 26.6M |
| 2025-04-02 | 6.40 | 6.49 | 6.39 | 6.47 | 27.0M |
| 2025-04-01 | 6.36 | 6.46 | 6.35 | 6.41 | 32.4M |
| 2025-03-31 | 6.47 | 6.50 | 6.31 | 6.34 | 45.1M |
| 2025-03-28 | 6.49 | 6.52 | 6.46 | 6.49 | 27.5M |
| 2025-03-27 | 6.47 | 6.54 | 6.43 | 6.51 | 27.5M |
| 2025-03-26 | 6.49 | 6.53 | 6.47 | 6.49 | 25.2M |
| 2025-03-25 | 6.48 | 6.52 | 6.44 | 6.49 | 24.2M |
| 2025-03-24 | 6.48 | 6.52 | 6.41 | 6.48 | 32.4M |
| 2025-03-21 | 6.58 | 6.62 | 6.46 | 6.48 | 43.6M |
| 2025-03-20 | 6.65 | 6.67 | 6.59 | 6.61 | 39.1M |
| 2025-03-19 | 6.67 | 6.70 | 6.62 | 6.69 | 38.0M |
| 2025-03-18 | 6.74 | 6.76 | 6.64 | 6.67 | 46.6M |
| 2025-03-17 | 6.80 | 6.94 | 6.68 | 6.70 | 100.5M |
| 2025-03-14 | 6.47 | 6.68 | 6.47 | 6.63 | 78.0M |
| 2025-03-13 | 6.48 | 6.54 | 6.41 | 6.47 | 28.3M |
| 2025-03-12 | 6.48 | 6.57 | 6.45 | 6.50 | 36.4M |
| 2025-03-11 | 6.38 | 6.48 | 6.35 | 6.48 | 28.0M |
| 2025-03-10 | 6.45 | 6.46 | 6.40 | 6.43 | 27.3M |
| 2025-03-07 | 6.52 | 6.53 | 6.44 | 6.45 | 36.6M |
| 2025-03-06 | 6.45 | 6.57 | 6.44 | 6.55 | 53.5M |
| 2025-03-05 | 6.43 | 6.44 | 6.34 | 6.42 | 33.2M |
| 2025-03-04 | 6.39 | 6.48 | 6.37 | 6.43 | 27.3M |
| 2025-03-03 | 6.44 | 6.51 | 6.38 | 6.41 | 46.6M |
| 2025-02-28 | 6.60 | 6.72 | 6.40 | 6.43 | 65.9M |
| 2025-02-27 | 6.62 | 6.70 | 6.52 | 6.63 | 63.2M |
| 2025-02-26 | 6.52 | 6.69 | 6.50 | 6.68 | 54.7M |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.50 | 34.4M |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | 40.8M |
| 2025-02-21 | 6.50 | 6.68 | 6.45 | 6.66 | 64.5M |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.50 | 33.3M |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | 42.1M |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | 45.1M |
| 2025-02-17 | 6.69 | 6.73 | 6.60 | 6.63 | 47.1M |
| 2025-02-14 | 6.60 | 6.66 | 6.57 | 6.64 | 40.9M |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | 57.9M |
| 2025-02-12 | 6.53 | 6.66 | 6.50 | 6.64 | 47.4M |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | 38.8M |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 38.7M |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | 74.4M |
| 2025-02-06 | 6.33 | 6.44 | 6.30 | 6.41 | 42.4M |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | 34.0M |
| 2025-01-27 | 6.60 | 6.60 | 6.36 | 6.36 | 50.3M |
| 2025-01-24 | 6.53 | 6.63 | 6.52 | 6.58 | 38.9M |
| 2025-01-23 | 6.61 | 6.73 | 6.54 | 6.55 | 63.2M |
| 2025-01-22 | 6.42 | 6.49 | 6.39 | 6.47 | 29.1M |
| 2025-01-21 | 6.53 | 6.54 | 6.42 | 6.48 | 26.3M |
| 2025-01-20 | 6.48 | 6.54 | 6.45 | 6.49 | 30.9M |
| 2025-01-17 | 6.40 | 6.48 | 6.37 | 6.43 | 26.7M |
| 2025-01-16 | 6.47 | 6.58 | 6.36 | 6.42 | 41.3M |
| 2025-01-15 | 6.41 | 6.48 | 6.38 | 6.44 | 39.1M |
| 2025-01-14 | 6.29 | 6.47 | 6.26 | 6.45 | 61.7M |
| 2025-01-13 | 6.23 | 6.32 | 6.19 | 6.27 | 37.3M |
| 2025-01-10 | 6.37 | 6.44 | 6.26 | 6.28 | 32.9M |
| 2025-01-09 | 6.40 | 6.45 | 6.35 | 6.37 | 49.1M |
| 2025-01-08 | 6.35 | 6.52 | 6.15 | 6.44 | 75.8M |
| 2025-01-07 | 6.34 | 6.38 | 6.27 | 6.36 | 37.5M |
| 2025-01-06 | 6.30 | 6.37 | 6.26 | 6.32 | 39.0M |
| 2025-01-03 | 6.50 | 6.52 | 6.28 | 6.31 | 61.9M |
| 2025-01-02 | 6.80 | 6.81 | 6.40 | 6.47 | 87.5M |