8.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.11 | 9.11 | 9.03 | 9.04 | 1,450.0K |
| 09:35 | 9.03 | 9.04 | 9.02 | 9.02 | 628.0K |
| 09:40 | 9.04 | 9.07 | 9.03 | 9.06 | 2,222.0K |
| 09:45 | 9.03 | 9.03 | 8.98 | 8.98 | 2,902.1K |
| 09:50 | 8.99 | 9.00 | 8.96 | 8.97 | 1,068.0K |
| 09:55 | 8.98 | 8.99 | 8.96 | 8.97 | 856.0K |
| 10:00 | 8.96 | 8.96 | 8.92 | 8.94 | 2,772.0K |
| 10:05 | 8.92 | 8.94 | 8.91 | 8.92 | 3,319.0K |
| 10:10 | 8.91 | 8.92 | 8.90 | 8.90 | 832.0K |
| 10:15 | 8.91 | 8.91 | 8.89 | 8.90 | 2,294.0K |
| 10:20 | 8.91 | 8.91 | 8.88 | 8.90 | 2,458.0K |
| 10:25 | 8.90 | 8.90 | 8.89 | 8.90 | 574.0K |
| 10:30 | 8.89 | 8.90 | 8.88 | 8.89 | 996.0K |
| 10:35 | 8.90 | 8.92 | 8.89 | 8.90 | 1,238.3K |
| 10:40 | 8.89 | 8.90 | 8.88 | 8.89 | 1,040.0K |
| 10:45 | 8.90 | 8.90 | 8.88 | 8.89 | 1,330.0K |
| 10:50 | 8.88 | 8.89 | 8.86 | 8.87 | 2,658.0K |
| 10:55 | 8.88 | 8.88 | 8.86 | 8.87 | 1,536.0K |
| 11:00 | 8.87 | 8.88 | 8.85 | 8.87 | 1,316.0K |
| 11:05 | 8.87 | 8.88 | 8.86 | 8.86 | 1,890.7K |
| 11:10 | 8.86 | 8.87 | 8.84 | 8.87 | 3,156.0K |
| 11:15 | 8.88 | 8.89 | 8.88 | 8.89 | 384.0K |
| 11:20 | 8.88 | 8.89 | 8.87 | 8.88 | 620.0K |
| 11:25 | 8.89 | 8.89 | 8.88 | 8.89 | 546.0K |
| 11:30 | 8.88 | 8.89 | 8.86 | 8.86 | 842.0K |
| 11:35 | 8.88 | 8.89 | 8.86 | 8.86 | 1,592.0K |
| 11:40 | 8.88 | 8.89 | 8.86 | 8.87 | 1,686.0K |
| 11:45 | 8.86 | 8.88 | 8.85 | 8.85 | 860.0K |
| 11:50 | 8.86 | 8.88 | 8.85 | 8.88 | 532.0K |
| 11:55 | 8.87 | 8.88 | 8.87 | 8.88 | 330.0K |
| 13:00 | 8.89 | 8.89 | 8.85 | 8.86 | 3,622.0K |
| 13:05 | 8.85 | 8.86 | 8.84 | 8.85 | 374.0K |
| 13:10 | 8.84 | 8.85 | 8.83 | 8.84 | 646.0K |
| 13:15 | 8.84 | 8.84 | 8.83 | 8.84 | 1,202.0K |
| 13:20 | 8.83 | 8.84 | 8.82 | 8.82 | 628.0K |
| 13:25 | 8.83 | 8.83 | 8.82 | 8.82 | 654.0K |
| 13:30 | 8.83 | 8.83 | 8.81 | 8.81 | 1,562.0K |
| 13:35 | 8.81 | 8.84 | 8.80 | 8.83 | 3,310.0K |
| 13:40 | 8.84 | 8.86 | 8.84 | 8.86 | 1,834.0K |
| 13:45 | 8.87 | 8.87 | 8.83 | 8.83 | 1,844.0K |
| 13:50 | 8.82 | 8.84 | 8.81 | 8.82 | 3,944.3K |
| 13:55 | 8.83 | 8.84 | 8.82 | 8.84 | 1,032.0K |
| 14:00 | 8.83 | 8.84 | 8.82 | 8.83 | 402.0K |
| 14:05 | 8.83 | 8.86 | 8.83 | 8.85 | 1,552.0K |
| 14:10 | 8.84 | 8.85 | 8.84 | 8.84 | 192.0K |
| 14:15 | 8.85 | 8.85 | 8.84 | 8.85 | 578.0K |
| 14:25 | 8.86 | 8.86 | 8.85 | 8.86 | 386.0K |
| 14:30 | 8.85 | 8.86 | 8.85 | 8.85 | 632.0K |
| 14:35 | 8.86 | 8.86 | 8.84 | 8.84 | 471.4K |
| 14:40 | 8.85 | 8.85 | 8.84 | 8.84 | 416.0K |
| 14:45 | 8.85 | 8.85 | 8.83 | 8.84 | 266.0K |
| 14:50 | 8.85 | 8.85 | 8.83 | 8.84 | 854.0K |
| 14:55 | 8.83 | 8.84 | 8.83 | 8.84 | 182.0K |
| 15:00 | 8.83 | 8.86 | 8.83 | 8.86 | 932.0K |
| 15:05 | 8.85 | 8.86 | 8.85 | 8.85 | 384.0K |
| 15:10 | 8.86 | 8.86 | 8.84 | 8.86 | 740.0K |
| 15:15 | 8.84 | 8.87 | 8.84 | 8.86 | 958.0K |
| 15:20 | 8.85 | 8.86 | 8.84 | 8.85 | 820.0K |
| 15:25 | 8.85 | 8.86 | 8.84 | 8.86 | 734.0K |
| 15:30 | 8.85 | 8.87 | 8.85 | 8.86 | 414.0K |
| 15:35 | 8.85 | 8.86 | 8.84 | 8.84 | 590.0K |
| 15:40 | 8.85 | 8.87 | 8.84 | 8.86 | 846.0K |
| 15:45 | 8.85 | 8.88 | 8.85 | 8.88 | 850.0K |
| 15:50 | 8.87 | 8.90 | 8.87 | 8.90 | 1,188.0K |
| 15:55 | 8.91 | 8.95 | 8.90 | 8.95 | 5,240.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.85 | 8.90 | 8.78 | 8.83 | 36.0M |
| 2025-09-26 | 8.95 | 8.96 | 8.74 | 8.82 | 42.5M |
| 2025-09-25 | 9.11 | 9.12 | 8.80 | 8.95 | 84.2M |
| 2025-09-24 | 9.16 | 9.20 | 9.06 | 9.11 | 28.1M |
| 2025-09-23 | 9.43 | 9.43 | 9.05 | 9.16 | 40.0M |
| 2025-09-22 | 9.60 | 9.60 | 9.33 | 9.39 | 20.0M |
| 2025-09-19 | 9.76 | 9.76 | 9.51 | 9.60 | 27.4M |
| 2025-09-18 | 9.87 | 9.97 | 9.65 | 9.72 | 30.5M |
| 2025-09-17 | 9.78 | 9.89 | 9.66 | 9.85 | 31.8M |
| 2025-09-16 | 9.63 | 9.78 | 9.58 | 9.74 | 21.0M |
| 2025-09-15 | 9.81 | 9.90 | 9.63 | 9.71 | 33.9M |
| 2025-09-12 | 9.94 | 9.97 | 9.81 | 9.84 | 24.3M |
| 2025-09-11 | 9.84 | 9.94 | 9.74 | 9.87 | 33.9M |
| 2025-09-10 | 9.76 | 10.17 | 9.71 | 9.84 | 132.2M |
| 2025-09-09 | 9.65 | 9.69 | 9.49 | 9.62 | 50.6M |
| 2025-09-08 | 9.47 | 9.85 | 9.30 | 9.57 | 107.5M |
| 2025-09-05 | 9.38 | 9.49 | 9.33 | 9.44 | 59.7M |
| 2025-09-04 | 9.30 | 9.53 | 9.25 | 9.36 | 52.1M |
| 2025-09-03 | 9.35 | 9.42 | 9.25 | 9.30 | 26.7M |
| 2025-09-02 | 9.56 | 9.56 | 9.30 | 9.37 | 67.7M |
| 2025-09-01 | 9.99 | 10.00 | 9.80 | 9.80 | 38.7M |
| 2025-08-29 | 9.98 | 10.09 | 9.84 | 9.90 | 25.5M |
| 2025-08-28 | 9.80 | 9.98 | 9.78 | 9.88 | 31.6M |
| 2025-08-27 | 10.09 | 10.14 | 9.72 | 9.80 | 43.7M |
| 2025-08-26 | 10.43 | 10.43 | 10.01 | 10.05 | 40.8M |
| 2025-08-25 | 10.59 | 10.68 | 10.30 | 10.41 | 59.1M |
| 2025-08-22 | 10.36 | 10.55 | 10.24 | 10.40 | 35.0M |
| 2025-08-21 | 10.10 | 10.48 | 10.01 | 10.36 | 49.0M |
| 2025-08-20 | 10.10 | 10.10 | 9.91 | 10.02 | 37.8M |
| 2025-08-19 | 10.25 | 10.33 | 10.08 | 10.12 | 34.7M |
| 2025-08-18 | 10.19 | 10.48 | 10.19 | 10.22 | 52.8M |
| 2025-08-15 | 10.18 | 10.35 | 10.13 | 10.19 | 37.1M |
| 2025-08-14 | 10.36 | 10.40 | 10.13 | 10.27 | 38.3M |
| 2025-08-13 | 10.29 | 10.52 | 9.90 | 10.26 | 103.2M |
| 2025-08-12 | 10.13 | 10.22 | 10.03 | 10.19 | 35.3M |
| 2025-08-11 | 9.82 | 10.17 | 9.80 | 10.11 | 58.9M |
| 2025-08-08 | 9.62 | 10.03 | 9.62 | 9.91 | 49.0M |
| 2025-08-07 | 9.74 | 9.80 | 9.56 | 9.68 | 27.4M |
| 2025-08-06 | 9.64 | 9.84 | 9.57 | 9.69 | 33.7M |
| 2025-08-05 | 9.64 | 9.70 | 9.51 | 9.64 | 30.7M |
| 2025-08-04 | 9.56 | 9.64 | 9.39 | 9.64 | 33.2M |
| 2025-08-01 | 9.74 | 10.08 | 9.60 | 9.63 | 58.2M |
| 2025-07-31 | 9.69 | 9.80 | 9.62 | 9.76 | 53.2M |
| 2025-07-30 | 9.61 | 9.82 | 9.52 | 9.70 | 49.0M |
| 2025-07-29 | 9.58 | 9.64 | 9.49 | 9.61 | 22.8M |
| 2025-07-28 | 9.49 | 9.66 | 9.38 | 9.58 | 52.9M |
| 2025-07-25 | 9.48 | 9.54 | 9.42 | 9.45 | 32.1M |
| 2025-07-24 | 9.44 | 9.54 | 9.41 | 9.48 | 27.6M |
| 2025-07-23 | 9.40 | 9.50 | 9.40 | 9.44 | 36.9M |
| 2025-07-22 | 9.29 | 9.42 | 9.29 | 9.39 | 34.0M |
| 2025-07-21 | 9.43 | 9.52 | 9.28 | 9.30 | 32.3M |
| 2025-07-18 | 9.26 | 9.41 | 9.22 | 9.38 | 52.7M |
| 2025-07-17 | 9.35 | 9.38 | 9.20 | 9.24 | 61.0M |
| 2025-07-16 | 9.33 | 9.47 | 9.30 | 9.39 | 33.0M |
| 2025-07-15 | 9.17 | 9.34 | 9.11 | 9.33 | 51.8M |
| 2025-07-14 | 9.10 | 9.24 | 9.09 | 9.16 | 35.1M |
| 2025-07-11 | 9.10 | 9.29 | 9.05 | 9.12 | 41.1M |
| 2025-07-10 | 9.12 | 9.19 | 9.03 | 9.10 | 48.1M |
| 2025-07-09 | 9.11 | 9.24 | 9.10 | 9.12 | 37.7M |
| 2025-07-08 | 9.24 | 9.27 | 9.10 | 9.17 | 38.3M |
| 2025-07-07 | 9.38 | 9.38 | 9.19 | 9.24 | 27.6M |
| 2025-07-04 | 9.35 | 9.52 | 9.28 | 9.38 | 24.4M |
| 2025-07-03 | 9.40 | 9.44 | 9.25 | 9.35 | 13.3M |
| 2025-07-02 | 9.34 | 9.42 | 9.30 | 9.37 | 17.1M |
| 2025-06-30 | 9.30 | 9.39 | 9.18 | 9.30 | 21.4M |
| 2025-06-27 | 9.26 | 9.39 | 9.17 | 9.25 | 26.9M |
| 2025-06-26 | 9.31 | 9.32 | 9.19 | 9.23 | 31.4M |
| 2025-06-25 | 9.40 | 9.45 | 9.25 | 9.31 | 30.6M |
| 2025-06-24 | 9.24 | 9.42 | 9.24 | 9.35 | 30.8M |
| 2025-06-23 | 9.20 | 9.29 | 9.12 | 9.20 | 23.6M |
| 2025-06-20 | 9.25 | 9.34 | 9.15 | 9.20 | 31.5M |
| 2025-06-19 | 9.42 | 9.44 | 9.13 | 9.20 | 41.6M |
| 2025-06-18 | 9.63 | 9.66 | 9.37 | 9.45 | 39.6M |
| 2025-06-17 | 9.73 | 9.92 | 9.60 | 9.66 | 60.0M |
| 2025-06-16 | 9.47 | 9.78 | 9.47 | 9.71 | 38.3M |
| 2025-06-13 | 9.40 | 9.62 | 9.35 | 9.47 | 56.3M |
| 2025-06-12 | 9.47 | 9.55 | 9.33 | 9.36 | 27.9M |
| 2025-06-11 | 9.56 | 9.61 | 9.47 | 9.50 | 22.1M |
| 2025-06-10 | 9.56 | 9.65 | 9.46 | 9.51 | 22.6M |
| 2025-06-09 | 9.37 | 9.63 | 9.28 | 9.56 | 39.5M |
| 2025-06-06 | 9.27 | 9.51 | 9.27 | 9.29 | 42.3M |
| 2025-06-05 | 9.11 | 9.30 | 9.07 | 9.22 | 33.1M |
| 2025-06-04 | 9.27 | 9.35 | 9.02 | 9.07 | 53.7M |
| 2025-06-03 | 9.37 | 9.51 | 9.31 | 9.44 | 51.9M |
| 2025-06-02 | 9.41 | 9.41 | 9.14 | 9.37 | 11.4M |
| 2025-05-30 | 9.45 | 9.57 | 9.30 | 9.45 | 59.2M |
| 2025-05-29 | 9.62 | 9.72 | 9.32 | 9.53 | 88.1M |
| 2025-05-28 | 9.75 | 9.88 | 9.61 | 9.67 | 44.5M |
| 2025-05-27 | 9.59 | 9.83 | 9.54 | 9.77 | 83.5M |
| 2025-05-26 | 9.56 | 9.70 | 9.40 | 9.55 | 81.4M |
| 2025-05-23 | 9.43 | 9.70 | 9.43 | 9.60 | 79.8M |
| 2025-05-22 | 9.42 | 9.48 | 9.32 | 9.43 | 64.5M |
| 2025-05-21 | 9.40 | 9.66 | 9.26 | 9.42 | 65.3M |
| 2025-05-20 | 9.33 | 9.52 | 9.28 | 9.41 | 66.2M |
| 2025-05-19 | 8.88 | 9.33 | 8.86 | 9.26 | 94.6M |
| 2025-05-16 | 8.74 | 8.96 | 8.65 | 8.89 | 46.0M |
| 2025-05-15 | 8.54 | 8.75 | 8.49 | 8.74 | 46.6M |
| 2025-05-14 | 8.56 | 8.58 | 8.36 | 8.54 | 73.5M |
| 2025-05-13 | 8.90 | 8.93 | 8.48 | 8.55 | 68.0M |
| 2025-05-12 | 8.77 | 9.06 | 8.77 | 8.93 | 52.3M |
| 2025-05-09 | 8.82 | 8.86 | 8.70 | 8.77 | 30.3M |
| 2025-05-08 | 8.98 | 9.02 | 8.77 | 8.84 | 33.7M |
| 2025-05-07 | 8.91 | 9.05 | 8.90 | 8.95 | 29.0M |
| 2025-05-06 | 8.87 | 8.90 | 8.73 | 8.88 | 41.3M |
| 2025-05-02 | 8.86 | 8.94 | 8.83 | 8.87 | 8.2M |
| 2025-04-30 | 8.88 | 8.96 | 8.84 | 8.88 | 42.9M |
| 2025-04-29 | 8.82 | 8.94 | 8.79 | 8.86 | 37.3M |
| 2025-04-28 | 8.69 | 8.82 | 8.62 | 8.79 | 31.2M |
| 2025-04-25 | 8.69 | 8.76 | 8.63 | 8.69 | 29.3M |
| 2025-04-24 | 8.48 | 8.74 | 8.48 | 8.70 | 36.3M |
| 2025-04-23 | 8.70 | 8.76 | 8.47 | 8.54 | 78.9M |
| 2025-04-22 | 8.64 | 8.80 | 8.43 | 8.61 | 80.5M |
| 2025-04-17 | 8.68 | 8.81 | 8.57 | 8.68 | 41.8M |
| 2025-04-16 | 8.74 | 8.75 | 8.59 | 8.69 | 61.4M |
| 2025-04-15 | 8.70 | 8.80 | 8.62 | 8.74 | 24.8M |
| 2025-04-14 | 8.77 | 8.88 | 8.62 | 8.69 | 42.3M |
| 2025-04-11 | 8.70 | 8.78 | 8.62 | 8.67 | 28.7M |
| 2025-04-10 | 8.53 | 8.83 | 8.53 | 8.67 | 51.0M |
| 2025-04-09 | 8.09 | 8.66 | 7.97 | 8.50 | 68.6M |
| 2025-04-08 | 7.95 | 8.43 | 7.95 | 8.29 | 90.6M |
| 2025-04-07 | 8.40 | 8.67 | 7.85 | 7.96 | 102.6M |
| 2025-04-03 | 8.80 | 9.19 | 8.70 | 9.09 | 49.9M |
| 2025-04-02 | 8.78 | 9.12 | 8.76 | 8.96 | 43.4M |
| 2025-04-01 | 8.71 | 8.94 | 8.66 | 8.76 | 36.1M |
| 2025-03-31 | 8.63 | 8.79 | 8.50 | 8.69 | 39.2M |
| 2025-03-28 | 8.80 | 8.82 | 8.58 | 8.63 | 26.4M |
| 2025-03-27 | 8.46 | 8.82 | 8.35 | 8.70 | 45.6M |
| 2025-03-26 | 8.47 | 8.59 | 8.42 | 8.49 | 36.1M |
| 2025-03-25 | 8.60 | 8.65 | 8.30 | 8.43 | 73.6M |
| 2025-03-24 | 8.95 | 9.02 | 8.57 | 8.72 | 87.0M |
| 2025-03-21 | 8.87 | 9.15 | 8.83 | 8.94 | 42.3M |
| 2025-03-20 | 9.16 | 9.18 | 8.88 | 8.90 | 71.3M |
| 2025-03-19 | 9.54 | 9.54 | 9.13 | 9.16 | 114.5M |
| 2025-03-18 | 9.28 | 9.63 | 9.23 | 9.59 | 73.8M |
| 2025-03-17 | 9.23 | 9.25 | 8.97 | 9.13 | 53.6M |
| 2025-03-14 | 9.12 | 9.34 | 9.10 | 9.23 | 36.4M |
| 2025-03-13 | 9.10 | 9.17 | 8.95 | 9.11 | 40.0M |
| 2025-03-12 | 9.40 | 9.50 | 8.97 | 9.06 | 91.9M |
| 2025-03-11 | 9.17 | 9.50 | 9.02 | 9.40 | 65.8M |
| 2025-03-10 | 9.83 | 9.83 | 9.33 | 9.43 | 76.8M |
| 2025-03-07 | 9.70 | 10.06 | 9.64 | 9.92 | 76.9M |
| 2025-03-06 | 9.91 | 10.20 | 9.52 | 9.80 | 154.9M |
| 2025-03-05 | 9.28 | 9.68 | 9.28 | 9.60 | 73.9M |
| 2025-03-04 | 9.22 | 9.26 | 8.81 | 9.19 | 101.3M |
| 2025-03-03 | 9.48 | 9.77 | 9.41 | 9.46 | 78.9M |
| 2025-02-28 | 9.33 | 9.75 | 9.15 | 9.47 | 109.7M |
| 2025-02-27 | 10.06 | 10.16 | 9.17 | 9.51 | 235.6M |
| 2025-02-26 | 10.46 | 10.58 | 9.59 | 10.02 | 211.9M |
| 2025-02-25 | 10.02 | 10.46 | 9.93 | 10.10 | 198.3M |
| 2025-02-24 | 10.82 | 11.56 | 10.22 | 10.46 | 350.9M |
| 2025-02-21 | 9.60 | 10.86 | 9.60 | 10.82 | 350.6M |
| 2025-02-20 | 9.18 | 9.58 | 9.04 | 9.35 | 171.1M |
| 2025-02-19 | 8.90 | 9.60 | 8.84 | 9.26 | 161.9M |
| 2025-02-18 | 9.29 | 9.29 | 8.90 | 9.00 | 184.8M |
| 2025-02-17 | 8.50 | 9.32 | 8.48 | 8.87 | 321.6M |
| 2025-02-14 | 7.90 | 8.39 | 7.85 | 8.24 | 170.0M |
| 2025-02-13 | 7.85 | 8.20 | 7.80 | 7.80 | 141.4M |
| 2025-02-12 | 7.67 | 7.93 | 7.54 | 7.84 | 90.6M |
| 2025-02-11 | 7.64 | 7.79 | 7.58 | 7.65 | 67.7M |
| 2025-02-10 | 7.65 | 7.88 | 7.52 | 7.56 | 130.1M |
| 2025-02-07 | 7.22 | 7.42 | 7.17 | 7.40 | 73.2M |
| 2025-02-06 | 7.23 | 7.39 | 7.12 | 7.19 | 64.9M |
| 2025-02-05 | 7.23 | 7.26 | 7.06 | 7.15 | 25.8M |
| 2025-02-04 | 7.15 | 7.30 | 7.15 | 7.29 | 16.7M |
| 2025-02-03 | 7.10 | 7.15 | 6.98 | 7.15 | 6.2M |
| 2025-01-28 | 7.14 | 7.14 | 7.05 | 7.09 | 2.2M |
| 2025-01-27 | 7.09 | 7.15 | 7.06 | 7.10 | 23.1M |
| 2025-01-24 | 7.07 | 7.16 | 7.02 | 7.10 | 23.9M |
| 2025-01-23 | 7.12 | 7.17 | 6.99 | 7.03 | 25.4M |
| 2025-01-22 | 7.01 | 7.14 | 6.95 | 7.11 | 29.3M |
| 2025-01-21 | 7.25 | 7.27 | 6.89 | 7.01 | 74.8M |
| 2025-01-20 | 7.26 | 7.33 | 7.23 | 7.24 | 22.6M |
| 2025-01-17 | 7.26 | 7.31 | 7.21 | 7.24 | 16.5M |
| 2025-01-16 | 7.19 | 7.29 | 7.15 | 7.25 | 22.7M |
| 2025-01-15 | 7.15 | 7.25 | 7.10 | 7.23 | 16.7M |
| 2025-01-14 | 7.13 | 7.35 | 7.08 | 7.15 | 34.0M |
| 2025-01-13 | 7.10 | 7.22 | 7.06 | 7.12 | 24.9M |
| 2025-01-10 | 7.24 | 7.30 | 7.13 | 7.15 | 15.6M |
| 2025-01-09 | 7.36 | 7.37 | 7.24 | 7.24 | 19.7M |
| 2025-01-08 | 7.24 | 7.36 | 7.14 | 7.28 | 30.8M |
| 2025-01-07 | 7.21 | 7.23 | 7.06 | 7.22 | 25.6M |
| 2025-01-06 | 7.20 | 7.28 | 7.13 | 7.22 | 21.0M |
| 2025-01-03 | 7.22 | 7.30 | 7.17 | 7.18 | 25.3M |
| 2025-01-02 | 7.39 | 7.39 | 7.14 | 7.22 | 43.9M |