7.72
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.05 | 8.05 | 7.95 | 7.97 | 2,248.7K |
| 09:35 | 7.97 | 7.98 | 7.92 | 7.93 | 1,619.9K |
| 09:40 | 7.92 | 7.95 | 7.90 | 7.92 | 2,051.9K |
| 09:45 | 7.91 | 7.92 | 7.86 | 7.87 | 3,273.9K |
| 09:50 | 7.87 | 7.87 | 7.81 | 7.82 | 1,676.7K |
| 09:55 | 7.81 | 7.84 | 7.78 | 7.82 | 2,652.6K |
| 10:00 | 7.81 | 7.81 | 7.77 | 7.78 | 1,791.5K |
| 10:05 | 7.78 | 7.87 | 7.77 | 7.87 | 1,439.4K |
| 10:10 | 7.86 | 7.87 | 7.83 | 7.86 | 812.9K |
| 10:15 | 7.86 | 7.88 | 7.84 | 7.88 | 1,186.6K |
| 10:20 | 7.88 | 7.91 | 7.86 | 7.90 | 578.5K |
| 10:25 | 7.90 | 7.92 | 7.88 | 7.90 | 469.8K |
| 10:30 | 7.90 | 7.91 | 7.88 | 7.89 | 372.5K |
| 10:35 | 7.89 | 7.90 | 7.86 | 7.88 | 567.5K |
| 10:40 | 7.88 | 7.90 | 7.87 | 7.90 | 221.4K |
| 10:45 | 7.90 | 7.91 | 7.89 | 7.90 | 477.3K |
| 10:50 | 7.90 | 7.91 | 7.89 | 7.90 | 311.1K |
| 10:55 | 7.90 | 7.91 | 7.90 | 7.90 | 158.6K |
| 11:00 | 7.91 | 7.94 | 7.90 | 7.93 | 604.3K |
| 11:05 | 7.92 | 7.93 | 7.90 | 7.92 | 260.8K |
| 11:10 | 7.92 | 7.92 | 7.90 | 7.92 | 120.6K |
| 11:15 | 7.91 | 7.92 | 7.88 | 7.89 | 312.7K |
| 11:20 | 7.89 | 7.90 | 7.87 | 7.88 | 403.7K |
| 11:25 | 7.87 | 7.89 | 7.87 | 7.87 | 410.5K |
| 11:30 | 7.87 | 7.87 | 7.87 | 7.87 | 1.3K |
| 13:00 | 7.88 | 7.88 | 7.83 | 7.84 | 591.0K |
| 13:05 | 7.83 | 7.85 | 7.83 | 7.85 | 735.1K |
| 13:10 | 7.84 | 7.86 | 7.83 | 7.86 | 487.4K |
| 13:15 | 7.86 | 7.86 | 7.84 | 7.85 | 265.1K |
| 13:20 | 7.84 | 7.85 | 7.83 | 7.84 | 317.9K |
| 13:25 | 7.84 | 7.84 | 7.82 | 7.83 | 309.2K |
| 13:30 | 7.84 | 7.84 | 7.80 | 7.82 | 1,675.3K |
| 13:35 | 7.82 | 7.82 | 7.79 | 7.80 | 746.0K |
| 13:40 | 7.80 | 7.81 | 7.78 | 7.79 | 726.8K |
| 13:45 | 7.80 | 7.82 | 7.78 | 7.82 | 972.2K |
| 13:50 | 7.81 | 7.82 | 7.78 | 7.79 | 1,013.1K |
| 13:55 | 7.79 | 7.79 | 7.77 | 7.78 | 596.8K |
| 14:00 | 7.77 | 7.78 | 7.74 | 7.78 | 1,743.2K |
| 14:05 | 7.78 | 7.79 | 7.76 | 7.78 | 307.2K |
| 14:10 | 7.78 | 7.78 | 7.75 | 7.76 | 537.2K |
| 14:15 | 7.75 | 7.79 | 7.75 | 7.78 | 673.1K |
| 14:20 | 7.78 | 7.79 | 7.77 | 7.77 | 576.2K |
| 14:25 | 7.76 | 7.77 | 7.74 | 7.75 | 981.5K |
| 14:30 | 7.76 | 7.77 | 7.74 | 7.75 | 841.4K |
| 14:35 | 7.74 | 7.76 | 7.73 | 7.74 | 953.1K |
| 14:40 | 7.75 | 7.77 | 7.74 | 7.76 | 669.0K |
| 14:45 | 7.76 | 7.77 | 7.74 | 7.75 | 785.5K |
| 14:50 | 7.75 | 7.75 | 7.71 | 7.72 | 1,688.1K |
| 14:55 | 7.71 | 7.73 | 7.71 | 7.72 | 768.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.06 | 8.06 | 7.71 | 7.72 | 43.6M |
| 2025-09-25 | 8.18 | 8.20 | 8.01 | 8.07 | 32.3M |
| 2025-09-24 | 8.00 | 8.25 | 7.77 | 8.19 | 45.5M |
| 2025-09-23 | 8.24 | 8.30 | 7.73 | 8.00 | 71.6M |
| 2025-09-22 | 8.42 | 8.57 | 8.18 | 8.28 | 64.9M |
| 2025-09-19 | 8.67 | 8.75 | 8.34 | 8.36 | 66.3M |
| 2025-09-18 | 8.44 | 8.88 | 8.36 | 8.58 | 116.7M |
| 2025-09-17 | 8.41 | 8.54 | 8.35 | 8.44 | 63.2M |
| 2025-09-16 | 8.50 | 8.55 | 8.30 | 8.44 | 110.5M |
| 2025-09-15 | 7.94 | 8.69 | 7.82 | 8.69 | 102.0M |
| 2025-09-12 | 7.81 | 8.08 | 7.65 | 7.90 | 66.8M |
| 2025-09-11 | 7.39 | 8.13 | 7.33 | 7.84 | 85.9M |
| 2025-09-10 | 7.37 | 7.44 | 7.34 | 7.39 | 20.6M |
| 2025-09-09 | 7.58 | 7.58 | 7.31 | 7.34 | 31.8M |
| 2025-09-08 | 7.66 | 7.72 | 7.52 | 7.58 | 33.2M |
| 2025-09-05 | 7.48 | 7.66 | 7.34 | 7.66 | 33.6M |
| 2025-09-04 | 7.56 | 7.81 | 7.30 | 7.42 | 43.4M |
| 2025-09-03 | 8.00 | 8.00 | 7.48 | 7.54 | 37.9M |
| 2025-09-02 | 8.17 | 8.22 | 7.73 | 7.83 | 57.5M |
| 2025-09-01 | 8.18 | 8.32 | 8.05 | 8.22 | 47.7M |
| 2025-08-29 | 8.33 | 8.34 | 8.09 | 8.13 | 47.5M |
| 2025-08-28 | 8.15 | 8.34 | 7.92 | 8.34 | 72.1M |
| 2025-08-27 | 8.28 | 8.56 | 8.13 | 8.16 | 84.6M |
| 2025-08-26 | 8.45 | 8.46 | 8.30 | 8.32 | 65.7M |
| 2025-08-25 | 8.16 | 8.63 | 7.98 | 8.33 | 91.9M |
| 2025-08-22 | 8.13 | 8.25 | 8.06 | 8.16 | 44.7M |
| 2025-08-21 | 8.35 | 8.35 | 8.07 | 8.13 | 57.5M |
| 2025-08-20 | 8.09 | 8.42 | 7.98 | 8.30 | 81.6M |
| 2025-08-19 | 7.85 | 8.20 | 7.76 | 8.16 | 92.3M |
| 2025-08-18 | 7.84 | 7.97 | 7.68 | 7.82 | 75.7M |
| 2025-08-15 | 7.36 | 7.67 | 7.36 | 7.67 | 63.7M |
| 2025-08-14 | 7.60 | 7.62 | 7.37 | 7.40 | 44.6M |
| 2025-08-13 | 7.50 | 7.62 | 7.45 | 7.57 | 51.2M |
| 2025-08-12 | 7.42 | 7.55 | 7.38 | 7.50 | 40.1M |
| 2025-08-11 | 7.27 | 7.45 | 7.27 | 7.42 | 32.9M |
| 2025-08-08 | 7.46 | 7.46 | 7.27 | 7.29 | 33.7M |
| 2025-08-07 | 7.46 | 7.56 | 7.39 | 7.48 | 41.9M |
| 2025-08-06 | 7.37 | 7.57 | 7.30 | 7.46 | 44.7M |
| 2025-08-05 | 7.23 | 7.49 | 7.21 | 7.42 | 49.0M |
| 2025-08-04 | 7.15 | 7.21 | 7.09 | 7.21 | 26.8M |
| 2025-08-01 | 7.22 | 7.43 | 7.13 | 7.19 | 35.1M |
| 2025-07-31 | 7.37 | 7.55 | 7.21 | 7.24 | 46.7M |
| 2025-07-30 | 7.57 | 7.58 | 7.33 | 7.39 | 38.9M |
| 2025-07-29 | 7.52 | 7.63 | 7.47 | 7.60 | 44.2M |
| 2025-07-28 | 7.40 | 7.89 | 7.40 | 7.62 | 84.9M |
| 2025-07-25 | 7.25 | 7.35 | 7.24 | 7.35 | 35.0M |
| 2025-07-24 | 7.19 | 7.30 | 7.17 | 7.28 | 36.4M |
| 2025-07-23 | 7.42 | 7.44 | 7.18 | 7.18 | 61.2M |
| 2025-07-22 | 7.67 | 7.67 | 7.42 | 7.47 | 56.9M |
| 2025-07-21 | 7.58 | 7.68 | 7.45 | 7.68 | 51.9M |
| 2025-07-18 | 7.80 | 7.84 | 7.56 | 7.62 | 59.3M |
| 2025-07-17 | 7.76 | 7.90 | 7.66 | 7.76 | 79.1M |
| 2025-07-16 | 7.60 | 8.04 | 7.38 | 7.84 | 109.3M |
| 2025-07-15 | 7.45 | 7.77 | 7.37 | 7.60 | 107.5M |
| 2025-07-14 | 7.40 | 7.48 | 7.33 | 7.41 | 54.0M |
| 2025-07-11 | 7.49 | 7.52 | 7.30 | 7.41 | 65.8M |
| 2025-07-10 | 7.62 | 7.72 | 7.44 | 7.48 | 85.2M |
| 2025-07-09 | 7.71 | 7.88 | 7.55 | 7.61 | 199.3M |
| 2025-07-08 | 6.99 | 7.68 | 6.94 | 7.68 | 122.9M |
| 2025-07-07 | 6.99 | 7.08 | 6.89 | 6.98 | 36.1M |
| 2025-07-04 | 7.30 | 7.32 | 7.02 | 7.05 | 63.3M |
| 2025-07-03 | 6.96 | 7.58 | 6.95 | 7.27 | 108.9M |
| 2025-07-02 | 7.12 | 7.12 | 6.90 | 6.96 | 55.0M |
| 2025-07-01 | 7.24 | 7.32 | 7.03 | 7.19 | 75.5M |
| 2025-06-30 | 7.42 | 7.49 | 7.17 | 7.30 | 108.4M |
| 2025-06-27 | 6.99 | 7.50 | 6.92 | 7.27 | 152.6M |
| 2025-06-26 | 6.93 | 7.25 | 6.86 | 6.86 | 77.0M |
| 2025-06-25 | 6.97 | 7.12 | 6.88 | 7.01 | 93.3M |
| 2025-06-24 | 6.78 | 7.13 | 6.78 | 7.10 | 126.8M |
| 2025-06-23 | 6.52 | 6.75 | 6.40 | 6.70 | 66.1M |
| 2025-06-20 | 6.58 | 6.75 | 6.45 | 6.70 | 77.4M |
| 2025-06-19 | 6.58 | 6.76 | 6.54 | 6.61 | 53.6M |
| 2025-06-18 | 6.47 | 6.63 | 6.41 | 6.60 | 43.3M |
| 2025-06-17 | 6.50 | 6.58 | 6.43 | 6.53 | 30.1M |
| 2025-06-16 | 6.29 | 6.74 | 6.27 | 6.49 | 43.8M |
| 2025-06-13 | 6.56 | 6.57 | 6.29 | 6.31 | 48.1M |
| 2025-06-12 | 6.60 | 6.85 | 6.58 | 6.63 | 47.9M |
| 2025-06-11 | 6.66 | 6.73 | 6.58 | 6.60 | 38.6M |
| 2025-06-10 | 6.78 | 6.87 | 6.59 | 6.65 | 60.9M |
| 2025-06-09 | 6.77 | 6.89 | 6.67 | 6.78 | 69.0M |
| 2025-06-06 | 6.91 | 6.99 | 6.75 | 6.77 | 90.8M |
| 2025-06-05 | 6.88 | 7.39 | 6.76 | 7.02 | 186.8M |
| 2025-06-04 | 6.18 | 6.73 | 6.16 | 6.73 | 65.4M |
| 2025-06-03 | 6.02 | 6.18 | 6.02 | 6.12 | 40.5M |
| 2025-05-30 | 6.35 | 6.45 | 6.04 | 6.11 | 89.7M |
| 2025-05-29 | 5.75 | 6.33 | 5.74 | 6.33 | 51.1M |
| 2025-05-28 | 5.80 | 5.85 | 5.70 | 5.75 | 13.7M |
| 2025-05-27 | 5.85 | 5.86 | 5.73 | 5.81 | 15.0M |
| 2025-05-26 | 5.63 | 5.81 | 5.62 | 5.81 | 19.6M |
| 2025-05-23 | 5.81 | 5.85 | 5.65 | 5.65 | 17.2M |
| 2025-05-22 | 5.88 | 5.94 | 5.80 | 5.81 | 15.1M |
| 2025-05-21 | 5.95 | 5.95 | 5.84 | 5.88 | 13.9M |
| 2025-05-20 | 5.91 | 5.96 | 5.83 | 5.94 | 19.2M |
| 2025-05-19 | 5.96 | 5.98 | 5.83 | 5.96 | 22.2M |
| 2025-05-16 | 5.76 | 6.05 | 5.73 | 5.99 | 37.4M |
| 2025-05-15 | 5.94 | 5.96 | 5.76 | 5.77 | 21.8M |
| 2025-05-14 | 5.95 | 6.03 | 5.90 | 5.95 | 26.9M |
| 2025-05-13 | 6.04 | 6.14 | 5.92 | 5.95 | 31.9M |
| 2025-05-12 | 5.99 | 5.99 | 5.86 | 5.94 | 29.3M |
| 2025-05-09 | 6.00 | 6.03 | 5.81 | 5.87 | 33.0M |
| 2025-05-08 | 5.91 | 6.07 | 5.88 | 6.01 | 49.6M |
| 2025-05-07 | 5.98 | 6.04 | 5.78 | 5.88 | 60.1M |
| 2025-05-06 | 5.49 | 5.98 | 5.39 | 5.88 | 88.3M |
| 2025-04-30 | 5.35 | 5.85 | 5.33 | 5.71 | 103.2M |
| 2025-04-29 | 5.19 | 5.32 | 5.19 | 5.32 | 32.2M |
| 2025-04-28 | 4.92 | 4.93 | 4.81 | 4.84 | 10.7M |
| 2025-04-25 | 4.92 | 4.98 | 4.89 | 4.91 | 11.2M |
| 2025-04-24 | 5.09 | 5.09 | 4.89 | 4.91 | 17.8M |
| 2025-04-23 | 5.00 | 5.19 | 5.00 | 5.09 | 25.0M |
| 2025-04-22 | 5.01 | 5.05 | 4.93 | 4.96 | 10.5M |
| 2025-04-21 | 4.95 | 5.03 | 4.88 | 5.01 | 11.4M |
| 2025-04-18 | 4.88 | 4.96 | 4.85 | 4.94 | 10.6M |
| 2025-04-17 | 4.86 | 4.97 | 4.85 | 4.91 | 11.8M |
| 2025-04-16 | 5.05 | 5.05 | 4.84 | 4.91 | 14.6M |
| 2025-04-15 | 5.09 | 5.12 | 5.01 | 5.05 | 12.8M |
| 2025-04-14 | 5.12 | 5.18 | 5.07 | 5.10 | 21.3M |
| 2025-04-11 | 4.88 | 5.00 | 4.85 | 4.94 | 17.9M |
| 2025-04-10 | 4.96 | 5.06 | 4.94 | 4.96 | 25.7M |
| 2025-04-09 | 4.70 | 4.85 | 4.27 | 4.82 | 29.4M |
| 2025-04-08 | 4.73 | 4.98 | 4.58 | 4.74 | 31.2M |
| 2025-04-07 | 5.11 | 5.24 | 5.02 | 5.02 | 18.9M |
| 2025-04-03 | 5.48 | 5.62 | 5.47 | 5.58 | 14.6M |
| 2025-04-02 | 5.58 | 5.63 | 5.56 | 5.57 | 10.4M |
| 2025-04-01 | 5.61 | 5.67 | 5.58 | 5.60 | 14.6M |
| 2025-03-31 | 5.62 | 5.62 | 5.45 | 5.55 | 19.9M |
| 2025-03-28 | 5.83 | 5.88 | 5.66 | 5.67 | 25.4M |
| 2025-03-27 | 5.93 | 5.93 | 5.77 | 5.87 | 20.1M |
| 2025-03-26 | 5.86 | 5.98 | 5.82 | 5.93 | 17.1M |
| 2025-03-25 | 6.03 | 6.04 | 5.86 | 5.89 | 25.3M |
| 2025-03-24 | 6.22 | 6.26 | 5.86 | 6.02 | 38.3M |
| 2025-03-21 | 6.43 | 6.47 | 6.21 | 6.23 | 35.4M |
| 2025-03-20 | 6.54 | 6.63 | 6.39 | 6.48 | 27.4M |
| 2025-03-19 | 6.61 | 6.64 | 6.51 | 6.54 | 32.2M |
| 2025-03-18 | 6.76 | 6.84 | 6.64 | 6.68 | 41.3M |
| 2025-03-17 | 6.62 | 6.83 | 6.54 | 6.71 | 55.0M |
| 2025-03-14 | 6.66 | 6.70 | 6.49 | 6.64 | 55.8M |
| 2025-03-13 | 6.73 | 6.77 | 6.48 | 6.55 | 82.5M |
| 2025-03-12 | 6.18 | 6.73 | 6.18 | 6.73 | 73.8M |
| 2025-03-11 | 6.03 | 6.14 | 6.00 | 6.12 | 19.8M |
| 2025-03-10 | 6.10 | 6.26 | 6.04 | 6.15 | 26.4M |
| 2025-03-07 | 6.26 | 6.26 | 6.06 | 6.10 | 26.8M |
| 2025-03-06 | 6.19 | 6.29 | 6.15 | 6.26 | 32.6M |
| 2025-03-05 | 6.12 | 6.19 | 5.95 | 6.14 | 31.0M |
| 2025-03-04 | 5.96 | 6.13 | 5.89 | 6.12 | 22.5M |
| 2025-03-03 | 6.03 | 6.13 | 5.92 | 6.02 | 27.9M |
| 2025-02-28 | 6.39 | 6.42 | 6.01 | 6.02 | 38.9M |
| 2025-02-27 | 6.56 | 6.61 | 6.32 | 6.45 | 35.0M |
| 2025-02-26 | 6.65 | 6.66 | 6.47 | 6.58 | 36.8M |
| 2025-02-25 | 6.45 | 6.70 | 6.35 | 6.57 | 44.6M |
| 2025-02-24 | 6.56 | 6.63 | 6.44 | 6.55 | 52.9M |
| 2025-02-21 | 6.42 | 6.93 | 6.42 | 6.69 | 89.1M |
| 2025-02-20 | 6.58 | 6.66 | 6.35 | 6.48 | 47.0M |
| 2025-02-19 | 6.15 | 6.36 | 6.10 | 6.35 | 31.0M |
| 2025-02-18 | 6.43 | 6.45 | 6.12 | 6.16 | 33.5M |
| 2025-02-17 | 6.22 | 6.46 | 6.22 | 6.43 | 38.7M |
| 2025-02-14 | 6.31 | 6.36 | 6.19 | 6.22 | 34.3M |
| 2025-02-13 | 6.52 | 6.55 | 6.30 | 6.35 | 40.9M |
| 2025-02-12 | 6.42 | 6.55 | 6.33 | 6.48 | 52.3M |
| 2025-02-11 | 6.45 | 6.72 | 6.23 | 6.45 | 83.1M |
| 2025-02-10 | 6.20 | 6.34 | 6.14 | 6.34 | 49.3M |
| 2025-02-07 | 6.14 | 6.33 | 6.06 | 6.17 | 60.6M |
| 2025-02-06 | 5.83 | 6.06 | 5.74 | 6.06 | 40.0M |
| 2025-02-05 | 5.64 | 5.95 | 5.62 | 5.83 | 41.8M |
| 2025-01-27 | 5.59 | 5.73 | 5.51 | 5.56 | 50.6M |
| 2025-01-24 | 6.00 | 6.04 | 5.87 | 5.93 | 41.6M |
| 2025-01-23 | 6.08 | 6.29 | 6.02 | 6.06 | 57.7M |
| 2025-01-22 | 6.00 | 6.29 | 5.94 | 6.02 | 50.3M |
| 2025-01-21 | 6.15 | 6.20 | 5.93 | 6.05 | 43.9M |
| 2025-01-20 | 6.00 | 6.37 | 5.97 | 6.15 | 68.9M |
| 2025-01-17 | 6.04 | 6.05 | 5.91 | 5.95 | 40.9M |
| 2025-01-16 | 5.96 | 6.10 | 5.90 | 6.10 | 65.4M |
| 2025-01-15 | 5.99 | 6.03 | 5.83 | 5.87 | 37.8M |
| 2025-01-14 | 5.74 | 5.98 | 5.65 | 5.98 | 54.8M |
| 2025-01-13 | 5.53 | 5.74 | 5.30 | 5.72 | 48.6M |
| 2025-01-10 | 5.96 | 6.09 | 5.65 | 5.66 | 53.6M |
| 2025-01-09 | 6.09 | 6.27 | 6.00 | 6.04 | 69.1M |
| 2025-01-08 | 6.06 | 6.32 | 5.95 | 6.16 | 112.8M |
| 2025-01-07 | 5.55 | 6.06 | 5.55 | 6.06 | 45.6M |
| 2025-01-06 | 5.80 | 5.91 | 5.48 | 5.51 | 71.2M |
| 2025-01-03 | 6.44 | 6.53 | 5.87 | 5.90 | 93.4M |
| 2025-01-02 | 6.80 | 6.95 | 6.48 | 6.49 | 104.6M |