7.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.90 | 7.90 | 7.78 | 7.79 | 1,479.8K |
| 09:35 | 7.79 | 7.81 | 7.79 | 7.79 | 654.4K |
| 09:40 | 7.80 | 7.82 | 7.80 | 7.81 | 402.1K |
| 09:45 | 7.81 | 7.81 | 7.77 | 7.77 | 902.1K |
| 09:50 | 7.77 | 7.77 | 7.75 | 7.75 | 730.0K |
| 09:55 | 7.75 | 7.76 | 7.70 | 7.73 | 1,138.6K |
| 10:00 | 7.73 | 7.74 | 7.71 | 7.72 | 555.9K |
| 10:05 | 7.72 | 7.77 | 7.71 | 7.77 | 515.6K |
| 10:10 | 7.77 | 7.80 | 7.76 | 7.79 | 426.7K |
| 10:15 | 7.79 | 7.85 | 7.79 | 7.83 | 424.6K |
| 10:20 | 7.84 | 7.85 | 7.81 | 7.81 | 313.1K |
| 10:25 | 7.83 | 7.84 | 7.82 | 7.84 | 272.9K |
| 10:30 | 7.83 | 7.83 | 7.82 | 7.82 | 272.9K |
| 10:35 | 7.82 | 7.83 | 7.81 | 7.82 | 167.3K |
| 10:40 | 7.83 | 7.83 | 7.81 | 7.81 | 84.5K |
| 10:45 | 7.82 | 7.83 | 7.81 | 7.83 | 139.3K |
| 10:50 | 7.83 | 7.84 | 7.82 | 7.82 | 177.2K |
| 10:55 | 7.83 | 7.83 | 7.81 | 7.82 | 89.7K |
| 11:00 | 7.83 | 7.83 | 7.82 | 7.83 | 80.4K |
| 11:05 | 7.83 | 7.83 | 7.81 | 7.82 | 69.2K |
| 11:10 | 7.82 | 7.82 | 7.80 | 7.81 | 98.0K |
| 11:15 | 7.82 | 7.82 | 7.80 | 7.80 | 152.9K |
| 11:20 | 7.81 | 7.81 | 7.80 | 7.80 | 111.1K |
| 11:25 | 7.80 | 7.81 | 7.80 | 7.80 | 53.1K |
| 13:00 | 7.80 | 7.80 | 7.75 | 7.75 | 457.6K |
| 13:05 | 7.77 | 7.79 | 7.76 | 7.79 | 176.9K |
| 13:10 | 7.78 | 7.79 | 7.78 | 7.79 | 145.1K |
| 13:15 | 7.79 | 7.79 | 7.78 | 7.79 | 67.1K |
| 13:20 | 7.78 | 7.80 | 7.78 | 7.79 | 118.1K |
| 13:25 | 7.79 | 7.79 | 7.77 | 7.77 | 100.7K |
| 13:30 | 7.78 | 7.81 | 7.77 | 7.80 | 293.7K |
| 13:35 | 7.80 | 7.80 | 7.78 | 7.79 | 84.9K |
| 13:40 | 7.79 | 7.80 | 7.78 | 7.79 | 193.6K |
| 13:45 | 7.80 | 7.80 | 7.78 | 7.78 | 51.3K |
| 13:50 | 7.79 | 7.80 | 7.77 | 7.78 | 166.8K |
| 13:55 | 7.78 | 7.78 | 7.75 | 7.75 | 146.8K |
| 14:00 | 7.75 | 7.77 | 7.75 | 7.76 | 125.4K |
| 14:05 | 7.77 | 7.77 | 7.76 | 7.77 | 65.5K |
| 14:10 | 7.76 | 7.77 | 7.75 | 7.75 | 73.7K |
| 14:15 | 7.76 | 7.77 | 7.75 | 7.77 | 128.6K |
| 14:20 | 7.77 | 7.78 | 7.76 | 7.76 | 270.2K |
| 14:25 | 7.77 | 7.77 | 7.75 | 7.76 | 165.8K |
| 14:30 | 7.76 | 7.77 | 7.74 | 7.76 | 389.3K |
| 14:35 | 7.76 | 7.77 | 7.73 | 7.75 | 287.8K |
| 14:40 | 7.75 | 7.76 | 7.75 | 7.76 | 171.6K |
| 14:45 | 7.76 | 7.77 | 7.75 | 7.75 | 177.6K |
| 14:50 | 7.76 | 7.76 | 7.74 | 7.74 | 380.8K |
| 14:55 | 7.74 | 7.74 | 7.72 | 7.73 | 339.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.80 | 7.89 | 7.75 | 7.80 | 9.8M |
| 2025-09-29 | 7.70 | 7.80 | 7.60 | 7.80 | 10.9M |
| 2025-09-26 | 7.90 | 7.91 | 7.70 | 7.73 | 14.1M |
| 2025-09-25 | 7.89 | 8.03 | 7.89 | 7.91 | 12.8M |
| 2025-09-24 | 7.85 | 7.98 | 7.80 | 7.93 | 11.2M |
| 2025-09-23 | 8.07 | 8.08 | 7.74 | 7.88 | 17.0M |
| 2025-09-22 | 8.17 | 8.19 | 8.02 | 8.06 | 13.5M |
| 2025-09-19 | 8.10 | 8.28 | 8.09 | 8.25 | 18.0M |
| 2025-09-18 | 8.50 | 8.51 | 8.10 | 8.19 | 33.4M |
| 2025-09-17 | 8.29 | 8.59 | 8.26 | 8.53 | 40.8M |
| 2025-09-16 | 8.30 | 8.38 | 8.19 | 8.26 | 19.5M |
| 2025-09-15 | 8.38 | 8.41 | 8.23 | 8.33 | 20.2M |
| 2025-09-12 | 8.35 | 8.47 | 8.30 | 8.41 | 24.6M |
| 2025-09-11 | 8.46 | 8.49 | 8.20 | 8.39 | 28.6M |
| 2025-09-10 | 8.45 | 8.69 | 8.37 | 8.56 | 37.7M |
| 2025-09-09 | 8.25 | 8.57 | 8.20 | 8.48 | 35.6M |
| 2025-09-08 | 8.23 | 8.30 | 8.17 | 8.29 | 19.1M |
| 2025-09-05 | 8.05 | 8.22 | 7.91 | 8.22 | 19.1M |
| 2025-09-04 | 8.09 | 8.21 | 7.90 | 8.03 | 21.2M |
| 2025-09-03 | 8.17 | 8.32 | 8.05 | 8.10 | 20.7M |
| 2025-09-02 | 8.47 | 8.47 | 8.12 | 8.17 | 28.3M |
| 2025-09-01 | 8.28 | 8.55 | 8.21 | 8.49 | 32.0M |
| 2025-08-29 | 8.33 | 8.56 | 8.25 | 8.27 | 29.2M |
| 2025-08-28 | 8.33 | 8.50 | 8.01 | 8.34 | 37.9M |
| 2025-08-27 | 8.65 | 8.84 | 8.36 | 8.36 | 48.0M |
| 2025-08-26 | 9.01 | 9.03 | 8.74 | 8.76 | 47.1M |
| 2025-08-25 | 8.82 | 8.98 | 8.72 | 8.96 | 62.4M |
| 2025-08-22 | 8.80 | 8.88 | 8.65 | 8.78 | 45.4M |
| 2025-08-21 | 8.89 | 8.96 | 8.69 | 8.87 | 67.5M |
| 2025-08-20 | 9.13 | 9.23 | 8.67 | 8.84 | 106.1M |
| 2025-08-19 | 9.14 | 9.57 | 8.92 | 9.57 | 127.2M |
| 2025-08-18 | 8.31 | 8.70 | 8.31 | 8.70 | 66.5M |
| 2025-08-15 | 7.80 | 7.91 | 7.79 | 7.91 | 17.8M |
| 2025-08-14 | 8.19 | 8.20 | 7.85 | 7.85 | 34.5M |
| 2025-08-13 | 8.14 | 8.26 | 8.10 | 8.19 | 27.0M |
| 2025-08-12 | 8.17 | 8.20 | 8.11 | 8.14 | 19.9M |
| 2025-08-11 | 8.15 | 8.22 | 8.12 | 8.19 | 21.8M |
| 2025-08-08 | 8.31 | 8.31 | 8.16 | 8.18 | 30.4M |
| 2025-08-07 | 8.28 | 8.37 | 8.20 | 8.37 | 40.9M |
| 2025-08-06 | 8.25 | 8.28 | 8.15 | 8.27 | 32.7M |
| 2025-08-05 | 8.19 | 8.27 | 8.15 | 8.25 | 33.9M |
| 2025-08-04 | 8.20 | 8.28 | 8.05 | 8.24 | 42.1M |
| 2025-08-01 | 8.22 | 8.27 | 8.07 | 8.20 | 42.7M |
| 2025-07-31 | 8.50 | 8.50 | 8.20 | 8.33 | 82.1M |
| 2025-07-30 | 8.01 | 8.58 | 7.95 | 8.58 | 86.0M |
| 2025-07-29 | 7.88 | 7.90 | 7.72 | 7.80 | 19.5M |
| 2025-07-28 | 7.82 | 7.98 | 7.81 | 7.91 | 23.4M |
| 2025-07-25 | 7.76 | 7.89 | 7.75 | 7.82 | 23.5M |
| 2025-07-24 | 7.63 | 7.78 | 7.62 | 7.76 | 20.4M |
| 2025-07-23 | 7.68 | 7.76 | 7.62 | 7.63 | 15.1M |
| 2025-07-22 | 7.76 | 7.79 | 7.65 | 7.70 | 19.4M |
| 2025-07-21 | 7.70 | 7.75 | 7.68 | 7.74 | 14.6M |
| 2025-07-18 | 7.75 | 7.84 | 7.68 | 7.72 | 16.0M |
| 2025-07-17 | 7.58 | 7.82 | 7.55 | 7.76 | 25.7M |
| 2025-07-16 | 7.54 | 7.74 | 7.53 | 7.63 | 24.7M |
| 2025-07-15 | 7.82 | 7.86 | 7.47 | 7.54 | 49.0M |
| 2025-07-14 | 8.12 | 8.12 | 7.96 | 8.04 | 20.3M |
| 2025-07-11 | 8.25 | 8.25 | 8.06 | 8.12 | 28.4M |
| 2025-07-10 | 8.30 | 8.43 | 8.18 | 8.25 | 36.5M |
| 2025-07-09 | 8.06 | 8.45 | 8.06 | 8.39 | 65.1M |
| 2025-07-08 | 8.03 | 8.16 | 8.02 | 8.08 | 22.0M |
| 2025-07-07 | 7.90 | 8.06 | 7.88 | 8.02 | 19.5M |
| 2025-07-04 | 8.09 | 8.11 | 7.95 | 7.96 | 30.6M |
| 2025-07-03 | 8.02 | 8.29 | 8.01 | 8.13 | 31.4M |
| 2025-07-02 | 8.50 | 8.50 | 8.05 | 8.07 | 56.8M |
| 2025-07-01 | 8.78 | 8.90 | 8.48 | 8.57 | 54.1M |
| 2025-06-30 | 8.70 | 8.93 | 8.59 | 8.81 | 51.1M |
| 2025-06-27 | 9.00 | 9.05 | 8.81 | 8.82 | 66.5M |
| 2025-06-26 | 8.76 | 9.50 | 8.46 | 9.28 | 106.3M |
| 2025-06-25 | 9.20 | 9.23 | 8.62 | 8.98 | 103.3M |
| 2025-06-24 | 8.90 | 9.60 | 8.80 | 9.35 | 127.7M |
| 2025-06-23 | 8.71 | 9.29 | 8.60 | 9.05 | 122.8M |
| 2025-06-20 | 9.60 | 9.88 | 8.53 | 8.74 | 172.5M |
| 2025-06-19 | 8.04 | 8.98 | 7.80 | 8.98 | 93.5M |
| 2025-06-18 | 8.11 | 8.38 | 7.86 | 8.16 | 59.0M |
| 2025-06-17 | 8.12 | 8.39 | 7.99 | 8.08 | 52.0M |
| 2025-06-16 | 7.79 | 8.28 | 7.79 | 8.16 | 60.1M |
| 2025-06-13 | 8.31 | 8.40 | 7.74 | 7.94 | 79.2M |
| 2025-06-12 | 8.18 | 8.99 | 8.18 | 8.59 | 98.8M |
| 2025-06-11 | 8.38 | 8.68 | 8.21 | 8.33 | 111.4M |
| 2025-06-10 | 7.62 | 8.38 | 7.59 | 8.38 | 76.6M |
| 2025-06-09 | 7.66 | 7.74 | 7.57 | 7.62 | 30.1M |
| 2025-06-06 | 7.58 | 7.80 | 7.43 | 7.61 | 46.0M |
| 2025-06-05 | 7.91 | 8.26 | 7.60 | 7.71 | 73.9M |
| 2025-06-04 | 7.78 | 7.93 | 7.65 | 7.90 | 50.1M |
| 2025-06-03 | 7.66 | 7.98 | 7.63 | 7.77 | 53.3M |
| 2025-05-30 | 7.56 | 7.98 | 7.55 | 7.81 | 61.2M |
| 2025-05-29 | 7.39 | 7.88 | 7.33 | 7.66 | 59.3M |
| 2025-05-28 | 7.50 | 7.51 | 7.26 | 7.33 | 31.4M |
| 2025-05-27 | 7.53 | 7.61 | 7.35 | 7.51 | 41.1M |
| 2025-05-26 | 7.24 | 7.45 | 7.14 | 7.44 | 42.4M |
| 2025-05-23 | 7.43 | 7.73 | 7.22 | 7.23 | 56.9M |
| 2025-05-22 | 7.17 | 7.49 | 7.11 | 7.38 | 54.4M |
| 2025-05-21 | 7.26 | 7.29 | 7.12 | 7.19 | 16.3M |
| 2025-05-20 | 7.08 | 7.29 | 7.04 | 7.26 | 29.1M |
| 2025-05-19 | 7.04 | 7.11 | 6.88 | 7.11 | 22.3M |
| 2025-05-16 | 6.85 | 7.14 | 6.85 | 6.95 | 17.8M |
| 2025-05-15 | 7.06 | 7.06 | 6.89 | 6.90 | 15.4M |
| 2025-05-14 | 7.05 | 7.12 | 7.01 | 7.08 | 15.9M |
| 2025-05-13 | 7.12 | 7.19 | 7.05 | 7.08 | 19.1M |
| 2025-05-12 | 7.12 | 7.15 | 7.02 | 7.10 | 19.5M |
| 2025-05-09 | 7.15 | 7.25 | 7.06 | 7.08 | 26.9M |
| 2025-05-08 | 7.00 | 7.31 | 6.97 | 7.25 | 48.3M |
| 2025-05-07 | 7.10 | 7.15 | 6.93 | 7.04 | 26.0M |
| 2025-05-06 | 6.88 | 7.07 | 6.79 | 7.05 | 33.2M |
| 2025-04-30 | 6.85 | 7.04 | 6.74 | 6.85 | 33.0M |
| 2025-04-29 | 6.52 | 6.77 | 6.42 | 6.56 | 15.9M |
| 2025-04-28 | 6.75 | 6.86 | 6.52 | 6.52 | 18.9M |
| 2025-04-25 | 6.77 | 6.87 | 6.68 | 6.77 | 21.8M |
| 2025-04-24 | 6.94 | 6.96 | 6.63 | 6.69 | 27.5M |
| 2025-04-23 | 6.94 | 7.08 | 6.88 | 6.94 | 26.9M |
| 2025-04-22 | 7.15 | 7.22 | 6.96 | 6.97 | 38.7M |
| 2025-04-21 | 6.99 | 7.28 | 6.88 | 7.25 | 56.3M |
| 2025-04-18 | 7.03 | 7.39 | 7.00 | 7.15 | 68.2M |
| 2025-04-17 | 6.87 | 7.20 | 6.77 | 6.98 | 75.0M |
| 2025-04-16 | 6.42 | 7.08 | 6.28 | 7.08 | 69.9M |
| 2025-04-15 | 6.35 | 6.55 | 6.33 | 6.44 | 15.7M |
| 2025-04-14 | 6.35 | 6.44 | 6.26 | 6.35 | 14.9M |
| 2025-04-11 | 6.30 | 6.54 | 6.24 | 6.24 | 16.6M |
| 2025-04-10 | 6.15 | 6.38 | 6.15 | 6.23 | 23.0M |
| 2025-04-09 | 5.66 | 6.06 | 5.21 | 6.00 | 23.6M |
| 2025-04-08 | 5.80 | 6.05 | 5.54 | 5.76 | 25.5M |
| 2025-04-07 | 6.40 | 6.45 | 6.08 | 6.08 | 10.5M |
| 2025-04-03 | 6.63 | 6.83 | 6.59 | 6.75 | 9.9M |
| 2025-04-02 | 6.69 | 6.83 | 6.67 | 6.70 | 8.3M |
| 2025-04-01 | 6.69 | 6.81 | 6.64 | 6.67 | 10.0M |
| 2025-03-31 | 6.70 | 6.73 | 6.44 | 6.63 | 15.3M |
| 2025-03-28 | 6.70 | 6.85 | 6.65 | 6.74 | 14.3M |
| 2025-03-27 | 6.81 | 6.87 | 6.68 | 6.74 | 8.9M |
| 2025-03-26 | 6.78 | 6.91 | 6.76 | 6.84 | 10.2M |
| 2025-03-25 | 6.89 | 6.92 | 6.72 | 6.78 | 14.3M |
| 2025-03-24 | 7.01 | 7.05 | 6.78 | 6.91 | 21.1M |
| 2025-03-21 | 7.30 | 7.35 | 7.01 | 7.02 | 34.5M |
| 2025-03-20 | 7.46 | 7.74 | 7.35 | 7.37 | 42.2M |
| 2025-03-19 | 7.36 | 7.76 | 7.32 | 7.43 | 45.1M |
| 2025-03-18 | 7.28 | 7.49 | 7.23 | 7.35 | 28.3M |
| 2025-03-17 | 7.28 | 7.43 | 7.25 | 7.28 | 14.9M |
| 2025-03-14 | 7.19 | 7.34 | 7.11 | 7.30 | 18.2M |
| 2025-03-13 | 7.40 | 7.44 | 7.10 | 7.18 | 25.1M |
| 2025-03-12 | 7.53 | 7.57 | 7.43 | 7.44 | 31.4M |
| 2025-03-11 | 7.18 | 7.58 | 7.13 | 7.48 | 37.6M |
| 2025-03-10 | 7.31 | 7.34 | 7.15 | 7.26 | 22.8M |
| 2025-03-07 | 7.48 | 7.57 | 7.30 | 7.37 | 28.8M |
| 2025-03-06 | 7.35 | 7.58 | 7.26 | 7.53 | 45.0M |
| 2025-03-05 | 7.26 | 7.39 | 7.17 | 7.32 | 26.1M |
| 2025-03-04 | 7.10 | 7.32 | 7.07 | 7.31 | 25.2M |
| 2025-03-03 | 7.24 | 7.35 | 7.12 | 7.17 | 29.4M |
| 2025-02-28 | 7.42 | 7.63 | 7.13 | 7.15 | 43.4M |
| 2025-02-27 | 7.67 | 7.83 | 7.39 | 7.54 | 53.4M |
| 2025-02-26 | 7.96 | 8.04 | 7.55 | 7.74 | 75.2M |
| 2025-02-25 | 7.75 | 8.38 | 7.75 | 7.94 | 115.1M |
| 2025-02-24 | 9.20 | 9.42 | 8.50 | 8.61 | 180.7M |
| 2025-02-21 | 8.56 | 8.56 | 8.56 | 8.56 | 5.7M |
| 2025-02-20 | 7.78 | 7.78 | 7.78 | 7.78 | 6.9M |
| 2025-02-19 | 6.44 | 7.07 | 6.36 | 7.07 | 27.8M |
| 2025-02-18 | 6.73 | 6.77 | 6.41 | 6.43 | 19.3M |
| 2025-02-17 | 6.85 | 6.90 | 6.69 | 6.73 | 23.3M |
| 2025-02-14 | 6.80 | 6.90 | 6.58 | 6.86 | 34.3M |
| 2025-02-13 | 6.74 | 7.05 | 6.61 | 6.86 | 40.5M |
| 2025-02-12 | 6.64 | 6.84 | 6.59 | 6.70 | 20.5M |
| 2025-02-11 | 6.69 | 6.75 | 6.54 | 6.67 | 18.6M |
| 2025-02-10 | 6.58 | 6.70 | 6.54 | 6.70 | 14.9M |
| 2025-02-07 | 6.40 | 6.60 | 6.39 | 6.53 | 18.7M |
| 2025-02-06 | 6.30 | 6.44 | 6.24 | 6.43 | 16.3M |
| 2025-02-05 | 6.33 | 6.46 | 6.27 | 6.32 | 16.7M |
| 2025-01-27 | 6.33 | 6.49 | 6.21 | 6.24 | 16.8M |
| 2025-01-24 | 5.94 | 6.23 | 5.88 | 6.21 | 16.1M |
| 2025-01-23 | 5.96 | 6.06 | 5.92 | 5.97 | 11.3M |
| 2025-01-22 | 6.00 | 6.05 | 5.85 | 5.88 | 10.7M |
| 2025-01-21 | 6.16 | 6.22 | 5.95 | 6.04 | 12.1M |
| 2025-01-20 | 6.05 | 6.24 | 5.97 | 6.11 | 14.9M |
| 2025-01-17 | 5.99 | 6.04 | 5.89 | 5.98 | 10.9M |
| 2025-01-16 | 6.06 | 6.23 | 5.96 | 6.05 | 17.9M |
| 2025-01-15 | 5.92 | 6.09 | 5.91 | 6.00 | 17.1M |
| 2025-01-14 | 5.70 | 5.92 | 5.67 | 5.92 | 14.5M |
| 2025-01-13 | 5.54 | 5.63 | 5.34 | 5.60 | 11.2M |
| 2025-01-10 | 5.85 | 5.93 | 5.59 | 5.59 | 13.3M |
| 2025-01-09 | 5.85 | 5.97 | 5.84 | 5.89 | 12.6M |
| 2025-01-08 | 5.86 | 5.96 | 5.70 | 5.90 | 15.0M |
| 2025-01-07 | 5.88 | 5.93 | 5.74 | 5.88 | 16.3M |
| 2025-01-06 | 5.81 | 6.04 | 5.52 | 5.88 | 19.8M |
| 2025-01-03 | 6.14 | 6.18 | 5.74 | 5.75 | 16.7M |
| 2025-01-02 | 6.21 | 6.31 | 6.02 | 6.10 | 14.7M |