8.06
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.68 | 7.72 | 7.67 | 7.70 | 2,792.5K |
| 09:35 | 7.70 | 7.72 | 7.70 | 7.71 | 1,694.8K |
| 09:40 | 7.71 | 7.78 | 7.71 | 7.76 | 5,386.3K |
| 09:45 | 7.76 | 7.77 | 7.73 | 7.77 | 2,646.1K |
| 09:50 | 7.76 | 7.84 | 7.76 | 7.80 | 8,569.2K |
| 09:55 | 7.79 | 7.80 | 7.77 | 7.79 | 2,976.0K |
| 10:00 | 7.79 | 7.79 | 7.76 | 7.79 | 1,655.7K |
| 10:05 | 7.79 | 7.80 | 7.76 | 7.76 | 1,265.6K |
| 10:10 | 7.77 | 7.78 | 7.75 | 7.77 | 1,165.8K |
| 10:15 | 7.77 | 7.77 | 7.73 | 7.75 | 1,282.7K |
| 10:20 | 7.75 | 7.75 | 7.74 | 7.75 | 461.2K |
| 10:25 | 7.74 | 7.76 | 7.73 | 7.74 | 773.7K |
| 10:30 | 7.74 | 7.74 | 7.73 | 7.74 | 549.1K |
| 10:35 | 7.73 | 7.74 | 7.70 | 7.72 | 1,087.2K |
| 10:40 | 7.72 | 7.74 | 7.70 | 7.74 | 790.5K |
| 10:45 | 7.73 | 7.73 | 7.71 | 7.71 | 391.4K |
| 10:50 | 7.72 | 7.73 | 7.71 | 7.73 | 287.0K |
| 10:55 | 7.71 | 7.73 | 7.71 | 7.72 | 247.0K |
| 11:00 | 7.71 | 7.72 | 7.71 | 7.72 | 354.3K |
| 11:05 | 7.71 | 7.72 | 7.70 | 7.71 | 661.4K |
| 11:10 | 7.70 | 7.71 | 7.69 | 7.69 | 961.1K |
| 11:15 | 7.70 | 7.70 | 7.68 | 7.69 | 380.0K |
| 11:20 | 7.69 | 7.69 | 7.67 | 7.67 | 705.3K |
| 11:25 | 7.67 | 7.70 | 7.67 | 7.69 | 507.8K |
| 13:00 | 7.70 | 7.70 | 7.67 | 7.67 | 605.9K |
| 13:05 | 7.67 | 7.68 | 7.67 | 7.68 | 347.9K |
| 13:10 | 7.67 | 7.69 | 7.67 | 7.68 | 755.4K |
| 13:15 | 7.67 | 7.69 | 7.67 | 7.68 | 386.5K |
| 13:20 | 7.67 | 7.68 | 7.66 | 7.67 | 757.4K |
| 13:25 | 7.66 | 7.67 | 7.64 | 7.65 | 1,094.4K |
| 13:30 | 7.64 | 7.67 | 7.64 | 7.67 | 491.0K |
| 13:35 | 7.66 | 7.67 | 7.66 | 7.66 | 325.7K |
| 13:40 | 7.66 | 7.68 | 7.66 | 7.68 | 314.0K |
| 13:45 | 7.67 | 7.68 | 7.66 | 7.67 | 267.0K |
| 13:50 | 7.67 | 7.68 | 7.66 | 7.66 | 436.6K |
| 13:55 | 7.66 | 7.67 | 7.65 | 7.65 | 777.2K |
| 14:00 | 7.64 | 7.66 | 7.64 | 7.65 | 383.8K |
| 14:05 | 7.65 | 7.66 | 7.64 | 7.66 | 188.0K |
| 14:10 | 7.65 | 7.66 | 7.64 | 7.64 | 793.5K |
| 14:15 | 7.64 | 7.64 | 7.62 | 7.63 | 1,158.0K |
| 14:20 | 7.63 | 7.64 | 7.62 | 7.63 | 506.1K |
| 14:25 | 7.62 | 7.63 | 7.61 | 7.61 | 670.1K |
| 14:30 | 7.62 | 7.63 | 7.61 | 7.61 | 438.7K |
| 14:35 | 7.61 | 7.63 | 7.60 | 7.62 | 906.5K |
| 14:40 | 7.62 | 7.63 | 7.61 | 7.63 | 633.9K |
| 14:45 | 7.63 | 7.63 | 7.61 | 7.62 | 725.2K |
| 14:50 | 7.61 | 7.62 | 7.60 | 7.60 | 1,277.3K |
| 14:55 | 7.60 | 7.62 | 7.60 | 7.61 | 602.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.58 | 8.15 | 7.53 | 8.06 | 123.3M |
| 2025-09-29 | 7.60 | 7.68 | 7.44 | 7.60 | 39.6M |
| 2025-09-26 | 7.67 | 7.85 | 7.60 | 7.60 | 53.1M |
| 2025-09-25 | 7.65 | 7.73 | 7.61 | 7.66 | 40.8M |
| 2025-09-24 | 7.53 | 7.77 | 7.50 | 7.71 | 67.6M |
| 2025-09-23 | 7.34 | 7.86 | 7.16 | 7.65 | 99.9M |
| 2025-09-22 | 7.34 | 7.35 | 7.26 | 7.33 | 19.6M |
| 2025-09-19 | 7.42 | 7.44 | 7.31 | 7.34 | 27.6M |
| 2025-09-18 | 7.56 | 7.61 | 7.37 | 7.41 | 45.6M |
| 2025-09-17 | 7.56 | 7.57 | 7.51 | 7.54 | 23.0M |
| 2025-09-16 | 7.57 | 7.59 | 7.50 | 7.56 | 24.7M |
| 2025-09-15 | 7.53 | 7.63 | 7.51 | 7.59 | 34.8M |
| 2025-09-12 | 7.54 | 7.60 | 7.49 | 7.50 | 34.8M |
| 2025-09-11 | 7.44 | 7.60 | 7.37 | 7.57 | 43.3M |
| 2025-09-10 | 7.44 | 7.50 | 7.43 | 7.46 | 21.3M |
| 2025-09-09 | 7.46 | 7.54 | 7.42 | 7.46 | 30.1M |
| 2025-09-08 | 7.50 | 7.53 | 7.42 | 7.49 | 34.0M |
| 2025-09-05 | 7.41 | 7.50 | 7.35 | 7.48 | 35.0M |
| 2025-09-04 | 7.55 | 7.56 | 7.35 | 7.42 | 51.4M |
| 2025-09-03 | 7.61 | 7.77 | 7.53 | 7.62 | 80.0M |
| 2025-09-02 | 7.61 | 7.62 | 7.46 | 7.57 | 37.6M |
| 2025-09-01 | 7.55 | 7.69 | 7.50 | 7.61 | 44.6M |
| 2025-08-29 | 7.54 | 7.65 | 7.53 | 7.55 | 52.2M |
| 2025-08-28 | 7.63 | 7.67 | 7.37 | 7.61 | 69.7M |
| 2025-08-27 | 7.94 | 8.06 | 7.62 | 7.62 | 105.9M |
| 2025-08-26 | 8.27 | 8.30 | 7.90 | 7.91 | 123.3M |
| 2025-08-25 | 8.54 | 8.94 | 8.16 | 8.28 | 187.2M |
| 2025-08-22 | 7.96 | 8.66 | 7.85 | 8.48 | 160.7M |
| 2025-08-21 | 7.89 | 7.95 | 7.81 | 7.93 | 58.6M |
| 2025-08-20 | 7.64 | 7.96 | 7.59 | 7.89 | 89.5M |
| 2025-08-19 | 7.66 | 7.70 | 7.59 | 7.67 | 36.5M |
| 2025-08-18 | 7.69 | 7.73 | 7.63 | 7.67 | 53.7M |
| 2025-08-15 | 7.37 | 7.75 | 7.36 | 7.72 | 58.9M |
| 2025-08-14 | 7.57 | 7.64 | 7.40 | 7.41 | 46.2M |
| 2025-08-13 | 7.55 | 7.69 | 7.51 | 7.57 | 44.5M |
| 2025-08-12 | 7.52 | 7.62 | 7.50 | 7.55 | 49.7M |
| 2025-08-11 | 7.52 | 7.79 | 7.50 | 7.64 | 105.1M |
| 2025-08-08 | 7.28 | 7.44 | 7.25 | 7.36 | 43.1M |
| 2025-08-07 | 7.35 | 7.36 | 7.27 | 7.31 | 23.7M |
| 2025-08-06 | 7.31 | 7.34 | 7.26 | 7.34 | 24.0M |
| 2025-08-05 | 7.27 | 7.34 | 7.25 | 7.33 | 25.6M |
| 2025-08-04 | 7.24 | 7.28 | 7.20 | 7.27 | 21.8M |
| 2025-08-01 | 7.16 | 7.34 | 7.16 | 7.23 | 25.1M |
| 2025-07-31 | 7.27 | 7.30 | 7.13 | 7.16 | 30.4M |
| 2025-07-30 | 7.32 | 7.36 | 7.25 | 7.30 | 27.3M |
| 2025-07-29 | 7.36 | 7.38 | 7.25 | 7.33 | 29.2M |
| 2025-07-28 | 7.44 | 7.45 | 7.34 | 7.38 | 27.4M |
| 2025-07-25 | 7.43 | 7.50 | 7.39 | 7.42 | 30.4M |
| 2025-07-24 | 7.36 | 7.44 | 7.35 | 7.44 | 35.3M |
| 2025-07-23 | 7.47 | 7.55 | 7.37 | 7.37 | 52.9M |
| 2025-07-22 | 7.45 | 7.69 | 7.42 | 7.48 | 62.1M |
| 2025-07-21 | 7.32 | 7.48 | 7.31 | 7.47 | 51.5M |
| 2025-07-18 | 7.34 | 7.37 | 7.27 | 7.33 | 31.5M |
| 2025-07-17 | 7.24 | 7.32 | 7.23 | 7.32 | 36.9M |
| 2025-07-16 | 7.25 | 7.27 | 7.22 | 7.25 | 29.5M |
| 2025-07-15 | 7.20 | 7.28 | 7.09 | 7.27 | 51.6M |
| 2025-07-14 | 7.21 | 7.23 | 7.17 | 7.19 | 20.9M |
| 2025-07-11 | 7.16 | 7.25 | 7.16 | 7.21 | 30.4M |
| 2025-07-10 | 7.14 | 7.21 | 7.12 | 7.19 | 22.8M |
| 2025-07-09 | 7.17 | 7.22 | 7.15 | 7.16 | 26.5M |
| 2025-07-08 | 7.12 | 7.18 | 7.10 | 7.17 | 22.3M |
| 2025-07-07 | 7.14 | 7.16 | 7.10 | 7.14 | 16.0M |
| 2025-07-04 | 7.18 | 7.19 | 7.14 | 7.15 | 18.4M |
| 2025-07-03 | 7.17 | 7.21 | 7.16 | 7.18 | 16.7M |
| 2025-07-02 | 7.21 | 7.23 | 7.14 | 7.18 | 22.5M |
| 2025-07-01 | 7.25 | 7.29 | 7.16 | 7.21 | 29.2M |
| 2025-06-30 | 7.20 | 7.23 | 7.15 | 7.23 | 28.2M |
| 2025-06-27 | 7.15 | 7.28 | 7.12 | 7.24 | 55.1M |
| 2025-06-26 | 7.16 | 7.16 | 7.10 | 7.11 | 35.0M |
| 2025-06-25 | 7.08 | 7.19 | 7.08 | 7.19 | 47.0M |
| 2025-06-24 | 7.00 | 7.12 | 7.00 | 7.12 | 35.7M |
| 2025-06-23 | 6.89 | 6.98 | 6.85 | 6.97 | 20.6M |
| 2025-06-20 | 6.96 | 6.99 | 6.90 | 6.95 | 22.4M |
| 2025-06-19 | 7.08 | 7.11 | 6.94 | 6.96 | 37.0M |
| 2025-06-18 | 7.19 | 7.19 | 7.07 | 7.10 | 23.8M |
| 2025-06-17 | 7.14 | 7.23 | 7.13 | 7.18 | 31.8M |
| 2025-06-16 | 7.09 | 7.16 | 7.05 | 7.15 | 25.0M |
| 2025-06-13 | 7.20 | 7.22 | 7.10 | 7.11 | 38.6M |
| 2025-06-12 | 7.23 | 7.26 | 7.18 | 7.25 | 34.2M |
| 2025-06-11 | 7.25 | 7.29 | 7.23 | 7.26 | 39.4M |
| 2025-06-10 | 7.30 | 7.31 | 7.14 | 7.25 | 60.2M |
| 2025-06-09 | 7.30 | 7.34 | 7.26 | 7.32 | 54.3M |
| 2025-06-06 | 7.32 | 7.35 | 7.23 | 7.30 | 73.9M |
| 2025-06-05 | 7.68 | 7.71 | 7.31 | 7.40 | 157.5M |
| 2025-06-04 | 8.07 | 8.10 | 7.85 | 7.93 | 68.9M |
| 2025-06-03 | 8.31 | 8.44 | 8.01 | 8.06 | 105.7M |
| 2025-05-30 | 8.82 | 8.94 | 8.15 | 8.18 | 185.5M |
| 2025-05-29 | 8.38 | 8.92 | 8.38 | 8.92 | 157.2M |
| 2025-05-28 | 7.99 | 8.39 | 7.99 | 8.11 | 148.2M |
| 2025-05-27 | 7.78 | 7.94 | 7.67 | 7.74 | 62.3M |
| 2025-05-26 | 7.76 | 7.87 | 7.60 | 7.74 | 82.2M |
| 2025-05-23 | 7.81 | 8.10 | 7.68 | 7.73 | 136.7M |
| 2025-05-22 | 7.66 | 8.10 | 7.58 | 7.82 | 141.1M |
| 2025-05-21 | 7.77 | 7.77 | 7.53 | 7.62 | 122.2M |
| 2025-05-20 | 7.17 | 7.83 | 7.15 | 7.83 | 158.1M |
| 2025-05-19 | 7.10 | 7.17 | 7.03 | 7.12 | 27.3M |
| 2025-05-16 | 6.95 | 7.09 | 6.94 | 7.04 | 23.4M |
| 2025-05-15 | 7.09 | 7.09 | 6.94 | 6.94 | 24.1M |
| 2025-05-14 | 7.07 | 7.12 | 7.02 | 7.10 | 21.5M |
| 2025-05-13 | 7.18 | 7.20 | 7.08 | 7.09 | 22.2M |
| 2025-05-12 | 7.12 | 7.15 | 7.09 | 7.13 | 16.6M |
| 2025-05-09 | 7.20 | 7.20 | 7.05 | 7.09 | 21.6M |
| 2025-05-08 | 7.15 | 7.20 | 7.13 | 7.18 | 26.1M |
| 2025-05-07 | 7.16 | 7.23 | 7.10 | 7.20 | 41.6M |
| 2025-05-06 | 7.05 | 7.12 | 7.04 | 7.10 | 23.2M |
| 2025-04-30 | 6.93 | 7.04 | 6.92 | 7.02 | 20.6M |
| 2025-04-29 | 6.88 | 6.94 | 6.84 | 6.91 | 13.8M |
| 2025-04-28 | 7.05 | 7.05 | 6.87 | 6.88 | 26.7M |
| 2025-04-25 | 7.07 | 7.15 | 7.04 | 7.08 | 24.6M |
| 2025-04-24 | 7.12 | 7.25 | 7.06 | 7.06 | 31.5M |
| 2025-04-23 | 7.03 | 7.17 | 7.03 | 7.13 | 39.3M |
| 2025-04-22 | 6.97 | 7.10 | 6.97 | 6.99 | 19.0M |
| 2025-04-21 | 6.96 | 7.02 | 6.90 | 7.00 | 18.7M |
| 2025-04-18 | 6.96 | 7.00 | 6.88 | 6.96 | 19.7M |
| 2025-04-17 | 6.90 | 7.13 | 6.90 | 7.00 | 27.1M |
| 2025-04-16 | 6.99 | 7.02 | 6.84 | 6.96 | 23.9M |
| 2025-04-15 | 7.13 | 7.14 | 6.98 | 7.01 | 31.4M |
| 2025-04-14 | 7.10 | 7.21 | 7.01 | 7.13 | 47.4M |
| 2025-04-11 | 6.83 | 6.97 | 6.82 | 6.92 | 35.0M |
| 2025-04-10 | 6.91 | 7.07 | 6.88 | 6.91 | 48.0M |
| 2025-04-09 | 6.69 | 6.93 | 6.40 | 6.83 | 56.7M |
| 2025-04-08 | 6.68 | 6.99 | 6.48 | 6.89 | 69.7M |
| 2025-04-07 | 7.04 | 7.05 | 6.77 | 6.77 | 48.8M |
| 2025-04-03 | 7.65 | 7.75 | 7.47 | 7.52 | 56.3M |
| 2025-04-02 | 7.73 | 8.05 | 7.53 | 7.77 | 81.2M |
| 2025-04-01 | 7.56 | 8.00 | 7.55 | 7.82 | 106.1M |
| 2025-03-31 | 7.75 | 7.98 | 7.64 | 7.71 | 120.1M |
| 2025-03-28 | 7.22 | 7.72 | 7.21 | 7.43 | 55.8M |
| 2025-03-27 | 7.27 | 7.35 | 7.21 | 7.24 | 22.2M |
| 2025-03-26 | 7.18 | 7.46 | 7.16 | 7.34 | 28.8M |
| 2025-03-25 | 7.29 | 7.30 | 7.15 | 7.19 | 24.0M |
| 2025-03-24 | 7.40 | 7.59 | 7.18 | 7.30 | 40.1M |
| 2025-03-21 | 7.65 | 7.66 | 7.41 | 7.43 | 48.7M |
| 2025-03-20 | 7.45 | 7.77 | 7.41 | 7.70 | 76.2M |
| 2025-03-19 | 7.46 | 7.60 | 7.44 | 7.50 | 44.6M |
| 2025-03-18 | 7.41 | 7.45 | 7.38 | 7.45 | 22.0M |
| 2025-03-17 | 7.43 | 7.47 | 7.38 | 7.40 | 22.7M |
| 2025-03-14 | 7.31 | 7.42 | 7.28 | 7.42 | 29.4M |
| 2025-03-13 | 7.41 | 7.42 | 7.26 | 7.32 | 27.8M |
| 2025-03-12 | 7.39 | 7.48 | 7.38 | 7.42 | 32.4M |
| 2025-03-11 | 7.34 | 7.37 | 7.26 | 7.33 | 26.5M |
| 2025-03-10 | 7.50 | 7.54 | 7.37 | 7.41 | 31.0M |
| 2025-03-07 | 7.44 | 7.71 | 7.34 | 7.56 | 60.7M |
| 2025-03-06 | 7.42 | 7.49 | 7.39 | 7.45 | 31.7M |
| 2025-03-05 | 7.36 | 7.43 | 7.30 | 7.37 | 22.9M |
| 2025-03-04 | 7.33 | 7.40 | 7.27 | 7.39 | 27.0M |
| 2025-03-03 | 7.42 | 7.51 | 7.34 | 7.40 | 30.3M |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.38 | 46.6M |
| 2025-02-27 | 7.61 | 7.75 | 7.55 | 7.69 | 56.2M |
| 2025-02-26 | 7.58 | 7.62 | 7.54 | 7.61 | 40.0M |
| 2025-02-25 | 7.50 | 7.75 | 7.45 | 7.59 | 47.1M |
| 2025-02-24 | 7.58 | 7.67 | 7.53 | 7.57 | 40.8M |
| 2025-02-21 | 7.65 | 7.66 | 7.50 | 7.63 | 56.9M |
| 2025-02-20 | 7.71 | 7.78 | 7.63 | 7.66 | 53.4M |
| 2025-02-19 | 7.51 | 7.69 | 7.51 | 7.60 | 50.2M |
| 2025-02-18 | 7.76 | 7.80 | 7.51 | 7.58 | 63.7M |
| 2025-02-17 | 7.97 | 7.99 | 7.71 | 7.80 | 77.5M |
| 2025-02-14 | 8.00 | 8.31 | 7.91 | 7.97 | 97.3M |
| 2025-02-13 | 8.06 | 8.27 | 7.84 | 8.07 | 122.5M |
| 2025-02-12 | 7.65 | 8.20 | 7.65 | 8.10 | 135.0M |
| 2025-02-11 | 8.67 | 8.67 | 7.82 | 7.90 | 253.6M |
| 2025-02-10 | 8.03 | 8.03 | 8.03 | 8.03 | 16.0M |
| 2025-02-07 | 7.01 | 7.54 | 6.97 | 7.30 | 78.4M |
| 2025-02-06 | 6.72 | 7.03 | 6.67 | 7.02 | 40.6M |
| 2025-02-05 | 6.68 | 6.81 | 6.67 | 6.76 | 26.5M |
| 2025-01-27 | 6.91 | 6.98 | 6.65 | 6.65 | 31.0M |
| 2025-01-24 | 6.92 | 6.95 | 6.79 | 6.88 | 36.6M |
| 2025-01-23 | 7.25 | 7.30 | 6.90 | 6.92 | 60.9M |
| 2025-01-22 | 7.16 | 7.34 | 7.11 | 7.21 | 41.7M |
| 2025-01-21 | 6.98 | 7.24 | 6.93 | 7.24 | 49.5M |
| 2025-01-20 | 6.96 | 7.03 | 6.89 | 6.94 | 33.6M |
| 2025-01-17 | 6.86 | 7.18 | 6.78 | 6.97 | 47.2M |
| 2025-01-16 | 6.80 | 7.00 | 6.78 | 6.90 | 33.7M |
| 2025-01-15 | 6.84 | 6.90 | 6.75 | 6.77 | 24.9M |
| 2025-01-14 | 6.58 | 6.90 | 6.56 | 6.86 | 49.9M |
| 2025-01-13 | 6.51 | 6.59 | 6.41 | 6.56 | 22.3M |
| 2025-01-10 | 6.88 | 6.89 | 6.51 | 6.57 | 33.7M |
| 2025-01-09 | 6.80 | 6.91 | 6.78 | 6.83 | 26.1M |
| 2025-01-08 | 6.98 | 6.99 | 6.67 | 6.88 | 50.9M |
| 2025-01-07 | 6.89 | 7.06 | 6.85 | 7.04 | 37.6M |
| 2025-01-06 | 6.86 | 7.04 | 6.70 | 6.85 | 41.3M |
| 2025-01-03 | 7.36 | 7.47 | 6.85 | 6.90 | 72.3M |
| 2025-01-02 | 7.36 | 7.86 | 7.29 | 7.44 | 78.4M |