8.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.20 | 8.21 | 8.20 | 8.20 | 2,188.7K |
| 09:35 | 8.20 | 8.21 | 8.20 | 8.20 | 1,297.8K |
| 09:40 | 8.20 | 8.21 | 8.20 | 8.21 | 999.4K |
| 09:45 | 8.21 | 8.21 | 8.20 | 8.20 | 1,094.0K |
| 09:50 | 8.20 | 8.20 | 8.20 | 8.20 | 2,733.8K |
| 09:55 | 8.20 | 8.20 | 8.20 | 8.20 | 1,375.0K |
| 10:00 | 8.20 | 8.20 | 8.20 | 8.20 | 461.8K |
| 10:05 | 8.20 | 8.21 | 8.20 | 8.20 | 1,383.6K |
| 10:10 | 8.20 | 8.20 | 8.20 | 8.20 | 922.2K |
| 10:15 | 8.20 | 8.20 | 8.20 | 8.20 | 169.9K |
| 10:20 | 8.20 | 8.20 | 8.20 | 8.20 | 163.9K |
| 10:25 | 8.20 | 8.21 | 8.20 | 8.21 | 293.0K |
| 10:30 | 8.21 | 8.21 | 8.20 | 8.21 | 1,234.6K |
| 10:35 | 8.21 | 8.21 | 8.20 | 8.21 | 1,098.2K |
| 10:40 | 8.21 | 8.21 | 8.20 | 8.20 | 1,473.1K |
| 10:45 | 8.20 | 8.20 | 8.20 | 8.20 | 1,029.5K |
| 10:50 | 8.20 | 8.20 | 8.20 | 8.20 | 550.8K |
| 10:55 | 8.20 | 8.21 | 8.20 | 8.20 | 842.8K |
| 11:00 | 8.20 | 8.20 | 8.20 | 8.20 | 1,330.8K |
| 11:05 | 8.20 | 8.20 | 8.20 | 8.20 | 731.2K |
| 11:10 | 8.20 | 8.20 | 8.20 | 8.20 | 727.4K |
| 11:15 | 8.20 | 8.20 | 8.20 | 8.20 | 711.3K |
| 11:20 | 8.20 | 8.20 | 8.20 | 8.20 | 287.5K |
| 11:25 | 8.20 | 8.21 | 8.20 | 8.21 | 794.9K |
| 13:00 | 8.21 | 8.22 | 8.21 | 8.21 | 527.1K |
| 13:05 | 8.21 | 8.21 | 8.21 | 8.21 | 262.3K |
| 13:10 | 8.21 | 8.21 | 8.21 | 8.21 | 361.8K |
| 13:15 | 8.21 | 8.21 | 8.21 | 8.21 | 167.3K |
| 13:20 | 8.21 | 8.21 | 8.21 | 8.21 | 40.8K |
| 13:25 | 8.21 | 8.21 | 8.21 | 8.21 | 247.8K |
| 13:30 | 8.21 | 8.22 | 8.21 | 8.21 | 1,283.3K |
| 13:35 | 8.21 | 8.22 | 8.21 | 8.22 | 1,132.4K |
| 13:40 | 8.22 | 8.22 | 8.21 | 8.22 | 2,226.0K |
| 13:45 | 8.22 | 8.22 | 8.21 | 8.22 | 1,151.0K |
| 13:50 | 8.22 | 8.22 | 8.21 | 8.21 | 685.7K |
| 13:55 | 8.21 | 8.21 | 8.21 | 8.21 | 1,169.4K |
| 14:00 | 8.21 | 8.21 | 8.21 | 8.21 | 1,297.1K |
| 14:05 | 8.21 | 8.22 | 8.21 | 8.22 | 956.1K |
| 14:10 | 8.22 | 8.22 | 8.21 | 8.22 | 860.0K |
| 14:15 | 8.22 | 8.23 | 8.22 | 8.23 | 1,480.6K |
| 14:20 | 8.23 | 8.23 | 8.23 | 8.23 | 1,627.1K |
| 14:25 | 8.23 | 8.23 | 8.23 | 8.23 | 1,430.6K |
| 14:30 | 8.23 | 8.23 | 8.23 | 8.23 | 957.2K |
| 14:35 | 8.23 | 8.23 | 8.22 | 8.23 | 2,020.5K |
| 14:40 | 8.23 | 8.23 | 8.21 | 8.22 | 1,620.0K |
| 14:45 | 8.22 | 8.22 | 8.21 | 8.22 | 1,352.6K |
| 14:50 | 8.22 | 8.22 | 8.21 | 8.22 | 1,440.4K |
| 14:55 | 8.22 | 8.22 | 8.21 | 8.21 | 425.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.20 | 8.23 | 8.20 | 8.21 | 48.6M |
| 2025-09-25 | 8.22 | 8.22 | 8.17 | 8.20 | 53.1M |
| 2025-09-24 | 8.20 | 8.25 | 8.17 | 8.24 | 47.1M |
| 2025-09-23 | 8.19 | 8.20 | 8.16 | 8.19 | 73.6M |
| 2025-09-22 | 8.05 | 8.11 | 8.03 | 8.10 | 52.9M |
| 2025-09-19 | 7.94 | 7.97 | 7.92 | 7.95 | 31.6M |
| 2025-09-18 | 7.97 | 8.00 | 7.91 | 7.91 | 69.7M |
| 2025-09-17 | 8.08 | 8.08 | 8.01 | 8.01 | 55.2M |
| 2025-09-16 | 8.05 | 8.08 | 8.04 | 8.08 | 35.3M |
| 2025-09-15 | 7.97 | 7.99 | 7.96 | 7.98 | 42.2M |
| 2025-09-12 | 7.98 | 8.01 | 7.98 | 8.00 | 37.2M |
| 2025-09-11 | 8.00 | 8.02 | 7.95 | 7.97 | 36.8M |
| 2025-09-10 | 7.96 | 8.00 | 7.94 | 8.00 | 41.5M |
| 2025-09-09 | 7.98 | 8.03 | 7.98 | 8.01 | 66.9M |
| 2025-09-08 | 7.86 | 7.90 | 7.85 | 7.89 | 28.9M |
| 2025-09-05 | 7.82 | 7.83 | 7.80 | 7.82 | 72.0M |
| 2025-09-04 | 7.84 | 7.84 | 7.74 | 7.80 | 63.9M |
| 2025-09-03 | 7.82 | 7.83 | 7.79 | 7.81 | 35.6M |
| 2025-09-02 | 7.74 | 7.77 | 7.71 | 7.72 | 68.2M |
| 2025-09-01 | 7.59 | 7.69 | 7.59 | 7.68 | 67.0M |
| 2025-08-29 | 7.52 | 7.53 | 7.52 | 7.53 | 14.0M |
| 2025-08-28 | 7.51 | 7.51 | 7.50 | 7.51 | 14.0M |
| 2025-08-27 | 7.51 | 7.51 | 7.49 | 7.49 | 17.5M |
| 2025-08-26 | 7.48 | 7.49 | 7.48 | 7.49 | 18.6M |
| 2025-08-25 | 7.47 | 7.48 | 7.46 | 7.47 | 22.2M |
| 2025-08-22 | 7.44 | 7.44 | 7.42 | 7.42 | 13.9M |
| 2025-08-21 | 7.45 | 7.45 | 7.43 | 7.44 | 31.7M |
| 2025-08-20 | 7.40 | 7.42 | 7.39 | 7.41 | 16.2M |
| 2025-08-19 | 7.43 | 7.44 | 7.43 | 7.44 | 15.9M |
| 2025-08-18 | 7.44 | 7.47 | 7.44 | 7.46 | 29.7M |
| 2025-08-15 | 7.44 | 7.45 | 7.43 | 7.44 | 18.8M |
| 2025-08-14 | 7.47 | 7.48 | 7.46 | 7.47 | 27.0M |
| 2025-08-13 | 7.44 | 7.46 | 7.44 | 7.46 | 18.3M |
| 2025-08-12 | 7.46 | 7.46 | 7.44 | 7.44 | 19.1M |
| 2025-08-11 | 7.51 | 7.51 | 7.47 | 7.47 | 32.7M |
| 2025-08-08 | 7.53 | 7.55 | 7.53 | 7.55 | 26.2M |
| 2025-08-07 | 7.51 | 7.53 | 7.50 | 7.52 | 18.7M |
| 2025-08-06 | 7.52 | 7.52 | 7.50 | 7.51 | 15.1M |
| 2025-08-05 | 7.52 | 7.53 | 7.50 | 7.50 | 26.9M |
| 2025-08-04 | 7.47 | 7.49 | 7.47 | 7.49 | 37.7M |
| 2025-08-01 | 7.39 | 7.41 | 7.37 | 7.39 | 33.9M |
| 2025-07-31 | 7.31 | 7.40 | 7.31 | 7.39 | 33.8M |
| 2025-07-30 | 7.43 | 7.44 | 7.41 | 7.42 | 51.3M |
| 2025-07-29 | 7.40 | 7.41 | 7.39 | 7.41 | 35.8M |
| 2025-07-28 | 7.41 | 7.44 | 7.41 | 7.43 | 33.5M |
| 2025-07-25 | 7.47 | 7.47 | 7.44 | 7.45 | 24.8M |
| 2025-07-24 | 7.50 | 7.50 | 7.46 | 7.47 | 44.2M |
| 2025-07-23 | 7.58 | 7.59 | 7.57 | 7.59 | 26.8M |
| 2025-07-22 | 7.52 | 7.53 | 7.51 | 7.51 | 35.8M |
| 2025-07-21 | 7.46 | 7.49 | 7.46 | 7.49 | 28.7M |
| 2025-07-18 | 7.44 | 7.45 | 7.43 | 7.45 | 20.6M |
| 2025-07-17 | 7.45 | 7.45 | 7.43 | 7.44 | 18.6M |
| 2025-07-16 | 7.44 | 7.45 | 7.42 | 7.44 | 23.6M |
| 2025-07-15 | 7.46 | 7.49 | 7.44 | 7.48 | 35.6M |
| 2025-07-14 | 7.46 | 7.49 | 7.45 | 7.48 | 33.0M |
| 2025-07-11 | 7.42 | 7.43 | 7.41 | 7.42 | 33.7M |
| 2025-07-10 | 7.40 | 7.43 | 7.40 | 7.41 | 41.5M |
| 2025-07-09 | 7.40 | 7.40 | 7.34 | 7.36 | 54.3M |
| 2025-07-08 | 7.44 | 7.45 | 7.43 | 7.44 | 28.5M |
| 2025-07-07 | 7.39 | 7.41 | 7.38 | 7.39 | 30.8M |
| 2025-07-04 | 7.44 | 7.45 | 7.42 | 7.45 | 32.6M |
| 2025-07-03 | 7.45 | 7.49 | 7.45 | 7.49 | 31.7M |
| 2025-07-02 | 7.44 | 7.46 | 7.42 | 7.43 | 31.7M |
| 2025-07-01 | 7.39 | 7.44 | 7.39 | 7.44 | 39.9M |
| 2025-06-30 | 7.33 | 7.36 | 7.31 | 7.35 | 62.4M |
| 2025-06-27 | 7.41 | 7.42 | 7.35 | 7.36 | 55.2M |
| 2025-06-26 | 7.43 | 7.45 | 7.42 | 7.45 | 30.6M |
| 2025-06-25 | 7.42 | 7.44 | 7.42 | 7.43 | 37.0M |
| 2025-06-24 | 7.46 | 7.48 | 7.39 | 7.41 | 69.6M |
| 2025-06-23 | 7.48 | 7.53 | 7.48 | 7.50 | 51.1M |
| 2025-06-20 | 7.50 | 7.50 | 7.46 | 7.48 | 53.8M |
| 2025-06-19 | 7.54 | 7.55 | 7.48 | 7.50 | 54.8M |
| 2025-06-18 | 7.54 | 7.58 | 7.52 | 7.54 | 41.5M |
| 2025-06-17 | 7.56 | 7.56 | 7.51 | 7.54 | 57.8M |
| 2025-06-16 | 7.67 | 7.67 | 7.59 | 7.60 | 65.3M |
| 2025-06-13 | 7.65 | 7.69 | 7.61 | 7.63 | 97.8M |
| 2025-06-12 | 7.54 | 7.55 | 7.51 | 7.54 | 37.2M |
| 2025-06-11 | 7.46 | 7.49 | 7.44 | 7.47 | 35.0M |
| 2025-06-10 | 7.41 | 7.46 | 7.39 | 7.45 | 62.6M |
| 2025-06-09 | 7.40 | 7.44 | 7.37 | 7.44 | 49.7M |
| 2025-06-06 | 7.52 | 7.53 | 7.51 | 7.52 | 34.7M |
| 2025-06-05 | 7.54 | 7.54 | 7.51 | 7.52 | 28.0M |
| 2025-06-04 | 7.53 | 7.54 | 7.50 | 7.51 | 57.1M |
| 2025-06-03 | 7.52 | 7.56 | 7.50 | 7.52 | 58.7M |
| 2025-05-30 | 7.43 | 7.43 | 7.37 | 7.41 | 49.6M |
| 2025-05-29 | 7.30 | 7.35 | 7.30 | 7.34 | 49.6M |
| 2025-05-28 | 7.40 | 7.42 | 7.38 | 7.41 | 43.8M |
| 2025-05-27 | 7.47 | 7.50 | 7.39 | 7.40 | 63.7M |
| 2025-05-26 | 7.48 | 7.51 | 7.46 | 7.46 | 47.4M |
| 2025-05-23 | 7.45 | 7.49 | 7.41 | 7.49 | 67.6M |
| 2025-05-22 | 7.52 | 7.54 | 7.49 | 7.49 | 64.9M |
| 2025-05-21 | 7.42 | 7.48 | 7.41 | 7.48 | 75.6M |
| 2025-05-20 | 7.26 | 7.27 | 7.23 | 7.25 | 53.8M |
| 2025-05-19 | 7.24 | 7.27 | 7.23 | 7.26 | 71.3M |
| 2025-05-16 | 7.23 | 7.24 | 7.19 | 7.22 | 69.5M |
| 2025-05-15 | 7.22 | 7.22 | 7.04 | 7.10 | 103.2M |
| 2025-05-14 | 7.35 | 7.36 | 7.30 | 7.31 | 51.0M |
| 2025-05-13 | 7.31 | 7.37 | 7.26 | 7.37 | 99.8M |
| 2025-05-12 | 7.39 | 7.44 | 7.38 | 7.41 | 81.7M |
| 2025-05-09 | 7.54 | 7.59 | 7.46 | 7.57 | 74.1M |
| 2025-05-08 | 7.72 | 7.77 | 7.57 | 7.59 | 103.5M |
| 2025-05-07 | 7.65 | 7.72 | 7.61 | 7.71 | 62.7M |
| 2025-05-06 | 7.64 | 7.69 | 7.61 | 7.65 | 80.4M |
| 2025-04-30 | 7.56 | 7.58 | 7.50 | 7.51 | 38.9M |
| 2025-04-29 | 7.59 | 7.63 | 7.52 | 7.55 | 47.4M |
| 2025-04-28 | 7.54 | 7.55 | 7.48 | 7.50 | 65.5M |
| 2025-04-25 | 7.69 | 7.69 | 7.52 | 7.57 | 86.0M |
| 2025-04-24 | 7.71 | 7.76 | 7.59 | 7.62 | 133.7M |
| 2025-04-23 | 7.78 | 7.81 | 7.54 | 7.55 | 181.6M |
| 2025-04-22 | 7.90 | 8.08 | 7.90 | 8.03 | 163.2M |
| 2025-04-21 | 7.72 | 7.77 | 7.72 | 7.76 | 71.7M |
| 2025-04-18 | 7.60 | 7.63 | 7.57 | 7.62 | 68.2M |
| 2025-04-17 | 7.73 | 7.73 | 7.58 | 7.60 | 101.9M |
| 2025-04-16 | 7.47 | 7.54 | 7.46 | 7.54 | 64.7M |
| 2025-04-15 | 7.36 | 7.37 | 7.35 | 7.36 | 28.9M |
| 2025-04-14 | 7.32 | 7.39 | 7.32 | 7.36 | 45.6M |
| 2025-04-11 | 7.38 | 7.39 | 7.26 | 7.30 | 82.6M |
| 2025-04-10 | 7.12 | 7.20 | 7.11 | 7.19 | 81.5M |
| 2025-04-09 | 6.90 | 7.05 | 6.89 | 7.04 | 55.3M |
| 2025-04-08 | 6.90 | 6.96 | 6.88 | 6.94 | 40.9M |
| 2025-04-07 | 6.83 | 7.09 | 6.83 | 6.90 | 96.6M |
| 2025-04-03 | 7.16 | 7.21 | 7.10 | 7.13 | 54.9M |
| 2025-04-02 | 7.10 | 7.12 | 6.99 | 7.06 | 54.0M |
| 2025-04-01 | 7.10 | 7.13 | 7.08 | 7.09 | 68.4M |
| 2025-03-31 | 6.97 | 7.07 | 6.97 | 7.04 | 60.9M |
| 2025-03-28 | 6.93 | 6.97 | 6.93 | 6.97 | 40.7M |
| 2025-03-27 | 6.83 | 6.85 | 6.82 | 6.85 | 28.0M |
| 2025-03-26 | 6.81 | 6.83 | 6.80 | 6.82 | 25.9M |
| 2025-03-25 | 6.80 | 6.81 | 6.78 | 6.80 | 22.0M |
| 2025-03-24 | 6.81 | 6.82 | 6.79 | 6.81 | 22.0M |
| 2025-03-21 | 6.84 | 6.84 | 6.79 | 6.80 | 22.3M |
| 2025-03-20 | 6.85 | 6.85 | 6.83 | 6.84 | 27.4M |
| 2025-03-19 | 6.78 | 6.84 | 6.78 | 6.83 | 20.3M |
| 2025-03-18 | 6.72 | 6.76 | 6.72 | 6.76 | 21.9M |
| 2025-03-17 | 6.70 | 6.71 | 6.69 | 6.71 | 16.1M |
| 2025-03-14 | 6.73 | 6.73 | 6.69 | 6.70 | 20.8M |
| 2025-03-13 | 6.60 | 6.61 | 6.60 | 6.60 | 12.6M |
| 2025-03-12 | 6.54 | 6.56 | 6.54 | 6.56 | 16.2M |
| 2025-03-11 | 6.53 | 6.54 | 6.52 | 6.53 | 13.0M |
| 2025-03-10 | 6.56 | 6.57 | 6.56 | 6.57 | 12.2M |
| 2025-03-07 | 6.55 | 6.56 | 6.53 | 6.55 | 14.8M |
| 2025-03-06 | 6.57 | 6.57 | 6.55 | 6.56 | 14.2M |
| 2025-03-05 | 6.54 | 6.58 | 6.54 | 6.57 | 24.2M |
| 2025-03-04 | 6.53 | 6.54 | 6.52 | 6.53 | 17.7M |
| 2025-03-03 | 6.48 | 6.49 | 6.47 | 6.48 | 15.9M |
| 2025-02-28 | 6.52 | 6.52 | 6.47 | 6.47 | 31.5M |
| 2025-02-27 | 6.56 | 6.57 | 6.51 | 6.52 | 17.2M |
| 2025-02-26 | 6.60 | 6.60 | 6.54 | 6.54 | 26.0M |
| 2025-02-25 | 6.63 | 6.64 | 6.60 | 6.61 | 19.7M |
| 2025-02-24 | 6.58 | 6.62 | 6.55 | 6.61 | 36.1M |
| 2025-02-21 | 6.63 | 6.64 | 6.57 | 6.60 | 39.2M |
| 2025-02-20 | 6.65 | 6.65 | 6.63 | 6.65 | 12.1M |
| 2025-02-19 | 6.63 | 6.65 | 6.61 | 6.63 | 22.5M |
| 2025-02-18 | 6.53 | 6.59 | 6.53 | 6.58 | 38.6M |
| 2025-02-17 | 6.52 | 6.54 | 6.50 | 6.52 | 25.9M |
| 2025-02-14 | 6.70 | 6.70 | 6.61 | 6.64 | 24.9M |
| 2025-02-13 | 6.60 | 6.62 | 6.59 | 6.60 | 20.8M |
| 2025-02-12 | 6.57 | 6.58 | 6.55 | 6.57 | 38.9M |
| 2025-02-11 | 6.66 | 6.68 | 6.56 | 6.61 | 47.6M |
| 2025-02-10 | 6.49 | 6.54 | 6.48 | 6.54 | 20.6M |
| 2025-02-07 | 6.46 | 6.46 | 6.44 | 6.45 | 10.8M |
| 2025-02-06 | 6.47 | 6.48 | 6.43 | 6.43 | 16.5M |
| 2025-02-05 | 6.42 | 6.48 | 6.41 | 6.46 | 22.6M |
| 2025-01-27 | 6.24 | 6.24 | 6.21 | 6.23 | 19.0M |
| 2025-01-24 | 6.23 | 6.25 | 6.23 | 6.24 | 19.2M |
| 2025-01-23 | 6.22 | 6.22 | 6.21 | 6.21 | 7.6M |
| 2025-01-22 | 6.20 | 6.24 | 6.20 | 6.21 | 16.5M |
| 2025-01-21 | 6.13 | 6.16 | 6.13 | 6.15 | 11.0M |
| 2025-01-20 | 6.13 | 6.16 | 6.11 | 6.15 | 13.2M |
| 2025-01-17 | 6.17 | 6.19 | 6.16 | 6.16 | 10.7M |
| 2025-01-16 | 6.16 | 6.16 | 6.14 | 6.14 | 9.7M |
| 2025-01-15 | 6.09 | 6.13 | 6.09 | 6.13 | 7.8M |
| 2025-01-14 | 6.10 | 6.10 | 6.09 | 6.09 | 10.2M |
| 2025-01-13 | 6.14 | 6.16 | 6.13 | 6.14 | 11.9M |
| 2025-01-10 | 6.10 | 6.13 | 6.10 | 6.13 | 9.9M |
| 2025-01-09 | 6.06 | 6.09 | 6.06 | 6.09 | 11.2M |
| 2025-01-08 | 6.04 | 6.06 | 6.03 | 6.05 | 7.5M |
| 2025-01-07 | 6.01 | 6.03 | 6.01 | 6.02 | 8.3M |
| 2025-01-06 | 6.04 | 6.05 | 6.01 | 6.01 | 12.3M |
| 2025-01-03 | 6.04 | 6.06 | 6.04 | 6.05 | 10.2M |
| 2025-01-02 | 5.99 | 6.00 | 5.98 | 6.00 | 16.4M |