8.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.97 | 9.42 | 8.80 | 8.80 | 7.1M |
| 2025-09-25 | 8.97 | 8.97 | 8.90 | 8.90 | 1.1M |
| 2025-09-24 | 8.73 | 8.81 | 8.73 | 8.81 | 0.1M |
| 2025-09-23 | 8.96 | 8.96 | 8.80 | 8.80 | 0.6M |
| 2025-09-22 | 8.60 | 8.90 | 8.60 | 8.80 | 1.1M |
| 2025-09-19 | 8.80 | 8.97 | 8.70 | 8.70 | 0.5M |
| 2025-09-18 | 8.90 | 8.90 | 8.89 | 8.89 | 0.7M |
| 2025-09-17 | 8.80 | 8.99 | 8.80 | 8.90 | 0.2M |
| 2025-09-16 | 9.01 | 9.10 | 8.80 | 9.10 | 0.4M |
| 2025-09-15 | 9.17 | 9.17 | 9.17 | 9.17 | 0.7M |
| 2025-09-12 | 8.95 | 9.01 | 8.90 | 9.01 | 6.4M |
| 2025-09-11 | 9.01 | 9.03 | 9.01 | 9.03 | 1.4M |
| 2025-09-10 | 9.08 | 9.08 | 9.08 | 9.08 | 0.3M |
| 2025-09-09 | 9.06 | 9.08 | 9.00 | 9.08 | 0.4M |
| 2025-09-08 | 9.20 | 9.20 | 9.06 | 9.07 | 1.0M |
| 2025-09-05 | 9.22 | 9.26 | 9.06 | 9.13 | 0.4M |
| 2025-09-04 | 9.06 | 9.11 | 9.06 | 9.11 | 0.1M |
| 2025-09-03 | 9.17 | 9.27 | 9.10 | 9.10 | 3.4M |
| 2025-09-02 | 9.21 | 9.24 | 9.18 | 9.24 | 1.3M |
| 2025-09-01 | 9.34 | 9.34 | 9.21 | 9.29 | 0.1M |
| 2025-08-29 | 9.21 | 9.30 | 9.21 | 9.30 | 0.2M |
| 2025-08-28 | 9.38 | 9.45 | 9.25 | 9.30 | 1.5M |
| 2025-08-27 | 9.30 | 9.44 | 9.30 | 9.35 | 0.9M |
| 2025-08-26 | 9.50 | 9.50 | 9.20 | 9.45 | 1.6M |
| 2025-08-22 | 9.30 | 9.33 | 9.20 | 9.33 | 2.9M |
| 2025-08-21 | 9.52 | 9.52 | 9.19 | 9.26 | 1.0M |
| 2025-08-20 | 9.52 | 9.52 | 9.40 | 9.45 | 0.5M |
| 2025-08-19 | 9.50 | 9.69 | 9.50 | 9.61 | 0.5M |
| 2025-08-18 | 9.70 | 9.76 | 9.50 | 9.54 | 1.5M |
| 2025-08-15 | 9.65 | 9.76 | 9.65 | 9.76 | 0.2M |
| 2025-08-14 | 9.72 | 9.80 | 9.72 | 9.72 | 0.9M |
| 2025-08-13 | 9.75 | 9.80 | 9.70 | 9.80 | 0.7M |
| 2025-08-12 | 9.81 | 9.90 | 9.80 | 9.80 | 0.9M |
| 2025-08-11 | 9.70 | 9.81 | 9.70 | 9.81 | 0.8M |
| 2025-08-08 | 9.80 | 9.84 | 9.71 | 9.71 | 0.3M |
| 2025-08-07 | 9.70 | 9.70 | 9.70 | 9.70 | 1.9M |
| 2025-08-06 | 9.70 | 9.80 | 9.70 | 9.80 | 0.3M |
| 2025-08-05 | 9.90 | 9.90 | 9.67 | 9.71 | 0.5M |
| 2025-08-04 | 9.72 | 9.77 | 9.72 | 9.77 | 0.5M |
| 2025-08-01 | 9.80 | 9.80 | 9.70 | 9.70 | 1.3M |
| 2025-07-31 | 9.80 | 9.90 | 9.80 | 9.90 | 0.2M |
| 2025-07-30 | 9.81 | 9.90 | 9.81 | 9.90 | 0.1M |
| 2025-07-29 | 10.00 | 10.04 | 9.73 | 9.93 | 2.6M |
| 2025-07-28 | 9.90 | 9.95 | 9.90 | 9.95 | 0.4M |
| 2025-07-25 | 9.89 | 9.89 | 9.88 | 9.99 | 0.2M |
| 2025-07-24 | 9.76 | 10.00 | 9.76 | 9.93 | 3.3M |
| 2025-07-23 | 9.77 | 9.97 | 9.76 | 9.97 | 0.7M |
| 2025-07-22 | 9.90 | 10.12 | 9.83 | 9.83 | 1.2M |
| 2025-07-21 | 9.99 | 9.99 | 9.80 | 9.81 | 0.9M |
| 2025-07-18 | 9.75 | 9.81 | 9.75 | 9.81 | 0.4M |
| 2025-07-17 | 9.85 | 9.85 | 9.81 | 9.78 | 0.9M |
| 2025-07-16 | 9.80 | 10.06 | 9.80 | 9.90 | 1.7M |
| 2025-07-15 | 9.80 | 9.98 | 9.75 | 9.82 | 3.3M |
| 2025-07-14 | 9.70 | 9.71 | 9.70 | 9.71 | 0.5M |
| 2025-07-11 | 9.70 | 9.71 | 9.70 | 9.71 | 9.6M |
| 2025-07-10 | 9.88 | 9.88 | 9.58 | 9.70 | 0.8M |
| 2025-07-09 | 10.00 | 10.00 | 9.80 | 9.90 | 0.2M |
| 2025-07-08 | 9.80 | 9.80 | 9.80 | 9.80 | 1.2M |
| 2025-07-07 | 9.96 | 9.99 | 9.80 | 9.99 | 0.5M |
| 2025-07-04 | 9.80 | 9.80 | 9.80 | 9.80 | 0.2M |
| 2025-07-03 | 9.90 | 9.98 | 9.80 | 9.85 | 1.5M |
| 2025-07-02 | 9.96 | 9.96 | 9.80 | 9.80 | 0.1M |
| 2025-07-01 | 9.90 | 9.91 | 9.85 | 9.91 | 0.7M |
| 2025-06-30 | 9.95 | 9.95 | 9.80 | 9.80 | 0.5M |
| 2025-06-27 | 10.30 | 10.30 | 10.00 | 10.00 | 0.6M |
| 2025-06-26 | 10.28 | 10.28 | 10.08 | 10.12 | 1.9M |
| 2025-06-25 | 9.46 | 10.32 | 9.32 | 10.12 | 4.2M |
| 2025-06-24 | 9.34 | 9.40 | 9.24 | 9.32 | 0.8M |
| 2025-06-23 | 9.27 | 9.27 | 9.27 | 9.27 | 0.9M |
| 2025-06-20 | 9.20 | 9.32 | 9.20 | 9.32 | 0.1M |
| 2025-06-19 | 9.29 | 9.29 | 9.29 | 9.29 | 0.4M |
| 2025-06-18 | 9.32 | 9.36 | 9.25 | 9.25 | 0.8M |
| 2025-06-17 | 9.30 | 9.30 | 9.10 | 9.13 | 0.6M |
| 2025-06-16 | 9.30 | 9.30 | 9.21 | 9.26 | 2.1M |
| 2025-06-13 | 9.41 | 9.41 | 9.18 | 9.29 | 6.2M |
| 2025-06-12 | 9.80 | 9.80 | 9.40 | 9.41 | 1.3M |
| 2025-06-11 | 9.17 | 9.71 | 9.17 | 9.45 | 4.8M |
| 2025-06-10 | 8.99 | 9.08 | 8.99 | 9.08 | 1.1M |
| 2025-06-09 | 8.80 | 8.80 | 8.80 | 8.80 | 0.2M |
| 2025-06-06 | 9.00 | 9.00 | 8.72 | 9.00 | 2.4M |
| 2025-06-05 | 8.93 | 8.93 | 8.89 | 8.89 | 0.8M |
| 2025-06-04 | 8.70 | 8.82 | 8.60 | 8.61 | 2.2M |
| 2025-06-03 | 8.41 | 8.68 | 8.41 | 8.51 | 0.9M |
| 2025-06-02 | 8.42 | 8.67 | 8.42 | 8.56 | 0.7M |
| 2025-05-30 | 8.55 | 8.56 | 8.31 | 8.32 | 1.9M |
| 2025-05-29 | 8.28 | 8.40 | 8.20 | 8.40 | 1.3M |
| 2025-05-28 | 8.20 | 8.29 | 8.00 | 8.01 | 3.2M |
| 2025-05-27 | 8.18 | 8.18 | 8.10 | 8.06 | 1.1M |
| 2025-05-23 | 8.10 | 8.10 | 8.00 | 8.00 | 3.5M |
| 2025-05-22 | 8.20 | 8.20 | 8.20 | 8.20 | 0.8M |
| 2025-05-21 | 7.90 | 8.06 | 7.90 | 8.06 | 5.4M |
| 2025-05-20 | 8.00 | 8.00 | 7.86 | 7.86 | 7.4M |
| 2025-05-19 | 8.00 | 8.00 | 8.00 | 7.94 | 0.8M |
| 2025-05-16 | 8.00 | 8.00 | 7.86 | 7.86 | 1.7M |
| 2025-05-15 | 8.10 | 8.33 | 8.02 | 8.02 | 3.6M |
| 2025-05-14 | 8.00 | 8.11 | 8.00 | 8.00 | 12.9M |
| 2025-05-13 | 8.00 | 8.00 | 8.00 | 8.00 | 2.5M |
| 2025-05-12 | 8.00 | 8.16 | 7.95 | 7.95 | 6.7M |
| 2025-05-09 | 7.99 | 8.21 | 7.91 | 7.91 | 4.9M |
| 2025-05-08 | 8.17 | 8.20 | 7.96 | 7.96 | 8.4M |
| 2025-05-07 | 7.90 | 8.15 | 7.90 | 8.10 | 11.0M |
| 2025-05-06 | 7.80 | 7.98 | 7.63 | 7.82 | 3.0M |
| 2025-05-02 | 7.80 | 7.81 | 7.53 | 7.63 | 2.5M |
| 2025-05-01 | 7.96 | 7.96 | 7.64 | 7.64 | 12.7M |
| 2025-04-30 | 8.20 | 8.50 | 8.20 | 8.37 | 2.5M |
| 2025-04-29 | 8.41 | 8.43 | 8.07 | 8.43 | 1.1M |
| 2025-04-28 | 8.41 | 8.41 | 8.40 | 8.40 | 0.5M |
| 2025-04-25 | 8.68 | 8.68 | 8.41 | 8.42 | 0.3M |
| 2025-04-24 | 8.49 | 8.50 | 8.36 | 8.37 | 0.4M |
| 2025-04-23 | 8.50 | 8.50 | 8.30 | 8.39 | 1.0M |
| 2025-04-22 | 8.54 | 8.55 | 8.46 | 8.50 | 3.8M |
| 2025-04-17 | 8.40 | 8.44 | 8.40 | 8.44 | 1.4M |
| 2025-04-16 | 8.30 | 8.30 | 8.30 | 8.30 | 0.7M |
| 2025-04-15 | 8.20 | 8.35 | 8.15 | 8.35 | 0.3M |
| 2025-04-14 | 8.32 | 8.51 | 8.18 | 8.51 | 1.3M |
| 2025-04-11 | 8.31 | 8.38 | 8.22 | 8.22 | 4.0M |
| 2025-04-10 | 8.56 | 8.57 | 8.28 | 8.28 | 2.7M |
| 2025-04-09 | 8.21 | 8.21 | 8.20 | 8.20 | 2.2M |
| 2025-04-08 | 8.41 | 8.46 | 8.40 | 8.44 | 2.8M |
| 2025-04-07 | 8.75 | 8.75 | 8.26 | 8.35 | 1.6M |
| 2025-04-04 | 9.01 | 9.01 | 8.80 | 9.00 | 4.3M |
| 2025-04-03 | 8.93 | 9.15 | 8.93 | 8.97 | 3.9M |
| 2025-04-02 | 9.20 | 9.20 | 9.20 | 9.20 | 1.7M |
| 2025-04-01 | 9.24 | 9.30 | 9.24 | 9.30 | 1.4M |
| 2025-03-31 | 9.19 | 9.22 | 9.06 | 9.15 | 1.5M |
| 2025-03-28 | 9.20 | 9.38 | 9.20 | 9.38 | 1.2M |
| 2025-03-27 | 9.21 | 9.30 | 9.20 | 9.20 | 1.0M |
| 2025-03-26 | 9.20 | 9.34 | 9.20 | 9.20 | 4.6M |
| 2025-03-25 | 9.24 | 9.24 | 8.90 | 9.14 | 1.3M |
| 2025-03-24 | 9.30 | 9.37 | 9.00 | 9.00 | 1.0M |
| 2025-03-21 | 8.94 | 9.15 | 8.93 | 9.15 | 0.7M |
| 2025-03-20 | 9.00 | 9.15 | 9.00 | 9.15 | 2.0M |
| 2025-03-19 | 9.10 | 9.10 | 9.10 | 9.10 | 0.5M |
| 2025-03-18 | 9.11 | 9.21 | 9.10 | 9.14 | 1.8M |
| 2025-03-17 | 9.01 | 9.29 | 8.93 | 9.14 | 0.9M |
| 2025-03-14 | 9.26 | 9.26 | 9.11 | 9.20 | 1.2M |
| 2025-03-13 | 9.08 | 9.08 | 8.93 | 9.00 | 1.4M |
| 2025-03-12 | 8.93 | 9.00 | 8.93 | 9.00 | 1.7M |
| 2025-03-11 | 9.00 | 9.00 | 8.93 | 8.93 | 1.2M |
| 2025-03-10 | 9.11 | 9.23 | 9.11 | 9.23 | 0.5M |
| 2025-03-07 | 9.01 | 9.07 | 9.01 | 9.07 | 4.6M |
| 2025-03-06 | 9.10 | 9.10 | 9.00 | 9.00 | 0.4M |
| 2025-03-05 | 9.22 | 9.22 | 9.10 | 9.20 | 1.1M |
| 2025-03-04 | 9.42 | 9.60 | 9.24 | 9.24 | 0.9M |
| 2025-03-03 | 9.37 | 9.38 | 9.24 | 9.37 | 1.2M |
| 2025-02-28 | 8.92 | 9.38 | 8.92 | 9.20 | 13.3M |
| 2025-02-27 | 9.28 | 9.28 | 8.90 | 8.90 | 4.2M |
| 2025-02-26 | 9.36 | 9.36 | 9.28 | 9.28 | 3.9M |
| 2025-02-25 | 9.50 | 9.50 | 9.35 | 9.35 | 1.2M |
| 2025-02-24 | 9.52 | 9.60 | 9.50 | 9.50 | 1.0M |
| 2025-02-21 | 9.61 | 9.62 | 9.42 | 9.44 | 3.6M |
| 2025-02-20 | 9.64 | 9.64 | 9.64 | 9.64 | 0.3M |
| 2025-02-19 | 9.68 | 9.72 | 9.58 | 9.58 | 4.5M |
| 2025-02-18 | 9.79 | 9.89 | 9.74 | 9.80 | 1.4M |
| 2025-02-17 | 9.82 | 9.99 | 9.70 | 9.99 | 7.7M |
| 2025-02-14 | 10.00 | 10.00 | 9.90 | 9.90 | 4.8M |
| 2025-02-13 | 10.06 | 10.06 | 10.06 | 10.06 | 0.2M |
| 2025-02-12 | 10.10 | 10.12 | 9.90 | 9.90 | 0.9M |
| 2025-02-11 | 10.50 | 10.50 | 10.00 | 10.00 | 1.2M |
| 2025-02-10 | 10.30 | 10.50 | 10.24 | 10.24 | 1.0M |
| 2025-02-07 | 10.00 | 10.38 | 9.90 | 10.20 | 11.7M |
| 2025-02-06 | 10.12 | 10.12 | 10.00 | 10.10 | 1.9M |
| 2025-02-05 | 9.78 | 11.18 | 9.78 | 10.10 | 13.3M |
| 2025-02-04 | 8.94 | 9.80 | 8.91 | 9.70 | 5.9M |
| 2025-02-03 | 8.80 | 9.02 | 8.73 | 8.83 | 4.4M |
| 2025-01-31 | 9.61 | 9.64 | 8.89 | 8.99 | 17.8M |
| 2025-01-30 | 10.22 | 10.78 | 9.50 | 9.70 | 8.2M |
| 2025-01-29 | 10.72 | 10.72 | 10.24 | 10.26 | 8.1M |
| 2025-01-28 | 11.94 | 11.94 | 10.86 | 11.00 | 8.6M |
| 2025-01-27 | 13.04 | 13.04 | 11.72 | 11.72 | 10.3M |
| 2025-01-24 | 13.38 | 13.38 | 12.70 | 12.70 | 5.7M |
| 2025-01-23 | 13.52 | 13.62 | 13.40 | 13.40 | 4.3M |
| 2025-01-22 | 13.72 | 14.42 | 13.50 | 13.58 | 1.6M |
| 2025-01-21 | 13.92 | 14.10 | 13.62 | 13.86 | 8.7M |
| 2025-01-20 | 15.02 | 15.42 | 13.70 | 13.78 | 12.9M |
| 2025-01-17 | 20.25 | 20.70 | 14.70 | 14.98 | 13.2M |
| 2025-01-16 | 20.70 | 20.70 | 20.00 | 20.10 | 1.0M |
| 2025-01-15 | 20.80 | 20.80 | 20.10 | 20.30 | 0.6M |
| 2025-01-14 | 20.30 | 20.80 | 19.96 | 20.05 | 1.5M |
| 2025-01-13 | 19.58 | 20.40 | 19.58 | 19.92 | 2.0M |
| 2025-01-10 | 19.50 | 19.60 | 19.02 | 19.36 | 1.3M |
| 2025-01-09 | 18.92 | 19.56 | 18.90 | 19.56 | 1.6M |
| 2025-01-08 | 19.30 | 19.30 | 18.60 | 18.90 | 4.9M |
| 2025-01-07 | 19.20 | 19.68 | 19.00 | 19.00 | 2.6M |
| 2025-01-06 | 19.32 | 19.70 | 19.30 | 19.58 | 4.0M |
| 2025-01-03 | 18.90 | 19.00 | 18.58 | 19.00 | 3.0M |
| 2025-01-02 | 19.40 | 20.00 | 18.96 | 19.06 | 1.7M |