7.22
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.37 | 7.44 | 7.30 | 7.44 | 2,067.2K |
| 09:35 | 7.42 | 7.44 | 7.40 | 7.40 | 968.5K |
| 09:40 | 7.41 | 7.41 | 7.36 | 7.37 | 1,489.7K |
| 09:45 | 7.37 | 7.38 | 7.35 | 7.35 | 870.7K |
| 09:50 | 7.35 | 7.36 | 7.34 | 7.34 | 815.5K |
| 09:55 | 7.34 | 7.36 | 7.32 | 7.35 | 568.5K |
| 10:00 | 7.35 | 7.36 | 7.34 | 7.34 | 333.4K |
| 10:05 | 7.33 | 7.34 | 7.32 | 7.33 | 655.2K |
| 10:10 | 7.32 | 7.33 | 7.31 | 7.31 | 745.1K |
| 10:15 | 7.31 | 7.35 | 7.31 | 7.33 | 536.7K |
| 10:20 | 7.34 | 7.34 | 7.33 | 7.34 | 228.5K |
| 10:25 | 7.33 | 7.35 | 7.33 | 7.34 | 323.2K |
| 10:30 | 7.35 | 7.38 | 7.35 | 7.37 | 400.0K |
| 10:35 | 7.37 | 7.39 | 7.37 | 7.37 | 341.7K |
| 10:40 | 7.37 | 7.38 | 7.35 | 7.35 | 447.6K |
| 10:45 | 7.35 | 7.39 | 7.35 | 7.39 | 1,102.4K |
| 10:50 | 7.39 | 7.42 | 7.38 | 7.41 | 487.7K |
| 10:55 | 7.41 | 7.43 | 7.41 | 7.43 | 663.5K |
| 11:00 | 7.43 | 7.44 | 7.41 | 7.41 | 577.5K |
| 11:05 | 7.42 | 7.42 | 7.40 | 7.40 | 264.4K |
| 11:10 | 7.40 | 7.42 | 7.40 | 7.40 | 333.3K |
| 11:15 | 7.40 | 7.41 | 7.39 | 7.40 | 194.0K |
| 11:20 | 7.42 | 7.42 | 7.40 | 7.41 | 280.0K |
| 11:25 | 7.41 | 7.41 | 7.39 | 7.40 | 343.9K |
| 11:30 | 7.41 | 7.41 | 7.41 | 7.41 | 63.0K |
| 13:00 | 7.40 | 7.48 | 7.40 | 7.43 | 1,687.1K |
| 13:05 | 7.43 | 7.45 | 7.41 | 7.45 | 423.5K |
| 13:10 | 7.45 | 7.46 | 7.42 | 7.44 | 264.7K |
| 13:15 | 7.43 | 7.52 | 7.42 | 7.50 | 2,735.5K |
| 13:20 | 7.50 | 7.52 | 7.48 | 7.52 | 935.5K |
| 13:25 | 7.52 | 7.53 | 7.51 | 7.52 | 1,096.6K |
| 13:30 | 7.52 | 7.52 | 7.50 | 7.50 | 895.0K |
| 13:35 | 7.51 | 7.53 | 7.50 | 7.52 | 689.4K |
| 13:40 | 7.52 | 7.54 | 7.52 | 7.54 | 818.3K |
| 13:45 | 7.54 | 7.55 | 7.53 | 7.54 | 510.2K |
| 13:50 | 7.54 | 7.55 | 7.52 | 7.53 | 1,064.4K |
| 13:55 | 7.52 | 7.53 | 7.51 | 7.51 | 690.0K |
| 14:00 | 7.51 | 7.55 | 7.51 | 7.53 | 897.1K |
| 14:05 | 7.53 | 7.60 | 7.53 | 7.57 | 2,331.3K |
| 14:10 | 7.57 | 7.59 | 7.56 | 7.59 | 638.4K |
| 14:15 | 7.58 | 7.59 | 7.58 | 7.59 | 653.3K |
| 14:20 | 7.58 | 7.60 | 7.58 | 7.59 | 891.5K |
| 14:25 | 7.60 | 7.60 | 7.57 | 7.58 | 745.9K |
| 14:30 | 7.58 | 7.59 | 7.57 | 7.58 | 763.0K |
| 14:35 | 7.58 | 7.58 | 7.55 | 7.55 | 1,278.5K |
| 14:40 | 7.56 | 7.57 | 7.55 | 7.56 | 918.3K |
| 14:45 | 7.56 | 7.57 | 7.54 | 7.55 | 1,682.4K |
| 14:50 | 7.55 | 7.55 | 7.54 | 7.54 | 1,423.1K |
| 14:55 | 7.54 | 7.55 | 7.53 | 7.55 | 1,364.8K |
| 15:40 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.28 | 7.32 | 7.15 | 7.22 | 26.8M |
| 2025-09-25 | 7.52 | 7.56 | 7.28 | 7.29 | 40.8M |
| 2025-09-24 | 7.39 | 7.60 | 7.29 | 7.55 | 41.2M |
| 2025-09-23 | 7.60 | 7.62 | 7.25 | 7.39 | 46.2M |
| 2025-09-22 | 7.52 | 7.69 | 7.36 | 7.57 | 44.5M |
| 2025-09-19 | 7.52 | 7.54 | 7.35 | 7.41 | 38.0M |
| 2025-09-18 | 7.46 | 7.66 | 7.39 | 7.51 | 56.8M |
| 2025-09-17 | 7.52 | 7.55 | 7.43 | 7.46 | 29.9M |
| 2025-09-16 | 7.54 | 7.57 | 7.32 | 7.52 | 55.8M |
| 2025-09-15 | 7.59 | 7.71 | 7.53 | 7.55 | 47.0M |
| 2025-09-12 | 7.83 | 7.85 | 7.58 | 7.65 | 66.1M |
| 2025-09-11 | 7.66 | 7.95 | 7.58 | 7.82 | 72.3M |
| 2025-09-10 | 7.72 | 7.81 | 7.49 | 7.71 | 76.2M |
| 2025-09-09 | 7.70 | 7.94 | 7.56 | 7.61 | 86.6M |
| 2025-09-08 | 7.67 | 7.99 | 7.55 | 7.73 | 98.3M |
| 2025-09-05 | 7.35 | 7.56 | 7.30 | 7.55 | 87.6M |
| 2025-09-04 | 7.26 | 7.55 | 7.19 | 7.33 | 108.6M |
| 2025-09-03 | 7.26 | 7.26 | 7.07 | 7.14 | 57.7M |
| 2025-09-02 | 7.20 | 7.27 | 7.10 | 7.20 | 70.9M |
| 2025-09-01 | 6.97 | 7.16 | 6.93 | 7.16 | 51.2M |
| 2025-08-29 | 6.86 | 7.01 | 6.80 | 6.95 | 34.4M |
| 2025-08-28 | 6.80 | 6.90 | 6.63 | 6.84 | 31.8M |
| 2025-08-27 | 7.02 | 7.07 | 6.80 | 6.80 | 40.0M |
| 2025-08-26 | 7.05 | 7.08 | 6.99 | 7.05 | 24.8M |
| 2025-08-25 | 7.09 | 7.10 | 7.01 | 7.05 | 32.6M |
| 2025-08-22 | 7.06 | 7.08 | 6.98 | 7.06 | 35.9M |
| 2025-08-21 | 7.15 | 7.21 | 7.05 | 7.06 | 31.8M |
| 2025-08-20 | 7.10 | 7.21 | 7.05 | 7.15 | 33.4M |
| 2025-08-19 | 7.22 | 7.26 | 7.09 | 7.12 | 44.4M |
| 2025-08-18 | 6.95 | 7.38 | 6.91 | 7.21 | 79.6M |
| 2025-08-15 | 6.88 | 6.94 | 6.86 | 6.94 | 32.4M |
| 2025-08-14 | 6.97 | 6.98 | 6.81 | 6.90 | 42.8M |
| 2025-08-13 | 6.80 | 6.97 | 6.76 | 6.95 | 68.8M |
| 2025-08-12 | 6.75 | 6.75 | 6.65 | 6.72 | 16.9M |
| 2025-08-11 | 6.66 | 6.78 | 6.63 | 6.76 | 25.3M |
| 2025-08-08 | 6.65 | 6.67 | 6.60 | 6.63 | 14.2M |
| 2025-08-07 | 6.71 | 6.71 | 6.65 | 6.67 | 14.4M |
| 2025-08-06 | 6.71 | 6.72 | 6.65 | 6.71 | 15.1M |
| 2025-08-05 | 6.65 | 6.72 | 6.64 | 6.71 | 16.4M |
| 2025-08-04 | 6.58 | 6.64 | 6.52 | 6.64 | 13.1M |
| 2025-08-01 | 6.58 | 6.63 | 6.56 | 6.62 | 12.6M |
| 2025-07-31 | 6.67 | 6.72 | 6.58 | 6.61 | 20.4M |
| 2025-07-30 | 6.80 | 6.80 | 6.64 | 6.70 | 19.3M |
| 2025-07-29 | 6.83 | 6.84 | 6.70 | 6.77 | 23.9M |
| 2025-07-28 | 6.88 | 6.90 | 6.80 | 6.84 | 21.9M |
| 2025-07-25 | 6.89 | 6.89 | 6.77 | 6.81 | 24.7M |
| 2025-07-24 | 6.83 | 6.93 | 6.82 | 6.89 | 26.5M |
| 2025-07-23 | 7.02 | 7.05 | 6.81 | 6.83 | 35.2M |
| 2025-07-22 | 6.92 | 6.98 | 6.87 | 6.95 | 35.7M |
| 2025-07-21 | 6.80 | 6.93 | 6.80 | 6.93 | 38.7M |
| 2025-07-18 | 6.76 | 6.86 | 6.76 | 6.80 | 26.6M |
| 2025-07-17 | 6.64 | 6.77 | 6.62 | 6.75 | 21.6M |
| 2025-07-16 | 6.66 | 6.72 | 6.65 | 6.67 | 14.9M |
| 2025-07-15 | 6.80 | 6.80 | 6.61 | 6.66 | 27.5M |
| 2025-07-14 | 6.75 | 6.85 | 6.73 | 6.81 | 21.5M |
| 2025-07-11 | 6.77 | 6.81 | 6.72 | 6.76 | 26.4M |
| 2025-07-10 | 6.78 | 6.83 | 6.74 | 6.78 | 19.6M |
| 2025-07-09 | 6.88 | 6.90 | 6.76 | 6.79 | 27.0M |
| 2025-07-08 | 6.81 | 6.88 | 6.78 | 6.88 | 28.3M |
| 2025-07-07 | 6.71 | 6.89 | 6.71 | 6.82 | 27.6M |
| 2025-07-04 | 6.88 | 6.88 | 6.74 | 6.75 | 33.2M |
| 2025-07-03 | 6.80 | 6.93 | 6.76 | 6.89 | 48.5M |
| 2025-07-02 | 6.83 | 6.86 | 6.74 | 6.77 | 43.6M |
| 2025-07-01 | 7.08 | 7.10 | 6.82 | 6.88 | 82.2M |
| 2025-06-30 | 6.95 | 7.13 | 6.88 | 7.12 | 102.1M |
| 2025-06-27 | 8.00 | 8.01 | 7.02 | 7.03 | 218.7M |
| 2025-06-26 | 7.00 | 7.28 | 6.96 | 7.28 | 56.5M |
| 2025-06-25 | 6.43 | 6.70 | 6.42 | 6.62 | 53.5M |
| 2025-06-24 | 6.18 | 6.41 | 6.17 | 6.40 | 24.9M |
| 2025-06-23 | 6.11 | 6.17 | 6.03 | 6.17 | 10.9M |
| 2025-06-20 | 6.14 | 6.25 | 6.11 | 6.12 | 10.8M |
| 2025-06-19 | 6.32 | 6.33 | 6.10 | 6.12 | 16.8M |
| 2025-06-18 | 6.42 | 6.43 | 6.31 | 6.34 | 11.3M |
| 2025-06-17 | 6.37 | 6.48 | 6.31 | 6.41 | 14.0M |
| 2025-06-16 | 6.32 | 6.38 | 6.28 | 6.35 | 12.1M |
| 2025-06-13 | 6.43 | 6.48 | 6.30 | 6.31 | 16.4M |
| 2025-06-12 | 6.41 | 6.44 | 6.36 | 6.36 | 18.9M |
| 2025-06-11 | 6.40 | 6.49 | 6.40 | 6.44 | 17.1M |
| 2025-06-10 | 6.46 | 6.58 | 6.36 | 6.43 | 29.5M |
| 2025-06-09 | 6.38 | 6.46 | 6.38 | 6.45 | 15.6M |
| 2025-06-06 | 6.46 | 6.46 | 6.38 | 6.40 | 16.1M |
| 2025-06-05 | 6.44 | 6.49 | 6.35 | 6.47 | 22.8M |
| 2025-06-04 | 6.38 | 6.46 | 6.36 | 6.42 | 17.8M |
| 2025-06-03 | 6.41 | 6.47 | 6.38 | 6.40 | 23.6M |
| 2025-05-30 | 6.66 | 6.70 | 6.50 | 6.51 | 24.8M |
| 2025-05-29 | 6.65 | 6.74 | 6.61 | 6.72 | 26.4M |
| 2025-05-28 | 6.83 | 6.87 | 6.67 | 6.68 | 42.7M |
| 2025-05-27 | 6.86 | 6.93 | 6.76 | 6.90 | 50.0M |
| 2025-05-26 | 6.76 | 7.05 | 6.71 | 6.98 | 87.3M |
| 2025-05-23 | 6.48 | 7.13 | 6.42 | 6.86 | 107.5M |
| 2025-05-22 | 6.66 | 6.77 | 6.48 | 6.48 | 49.5M |
| 2025-05-21 | 6.46 | 6.78 | 6.37 | 6.68 | 71.1M |
| 2025-05-20 | 6.41 | 6.48 | 6.28 | 6.46 | 39.5M |
| 2025-05-19 | 6.28 | 6.59 | 6.28 | 6.41 | 48.1M |
| 2025-05-16 | 6.20 | 6.24 | 6.14 | 6.17 | 12.5M |
| 2025-05-15 | 6.31 | 6.35 | 6.19 | 6.19 | 17.2M |
| 2025-05-14 | 6.32 | 6.36 | 6.22 | 6.32 | 22.1M |
| 2025-05-13 | 6.38 | 6.47 | 6.28 | 6.32 | 19.6M |
| 2025-05-12 | 6.29 | 6.37 | 6.29 | 6.31 | 18.4M |
| 2025-05-09 | 6.45 | 6.46 | 6.22 | 6.26 | 27.6M |
| 2025-05-08 | 6.35 | 6.58 | 6.28 | 6.47 | 40.0M |
| 2025-05-07 | 6.45 | 6.52 | 6.28 | 6.35 | 36.5M |
| 2025-05-06 | 6.40 | 6.46 | 6.32 | 6.40 | 44.5M |
| 2025-04-30 | 6.85 | 6.88 | 6.29 | 6.37 | 53.0M |
| 2025-04-29 | 6.52 | 6.65 | 6.46 | 6.64 | 17.1M |
| 2025-04-28 | 6.80 | 6.80 | 6.47 | 6.51 | 23.9M |
| 2025-04-25 | 6.78 | 6.89 | 6.68 | 6.78 | 31.2M |
| 2025-04-24 | 6.57 | 6.79 | 6.57 | 6.78 | 36.9M |
| 2025-04-23 | 6.52 | 6.63 | 6.52 | 6.57 | 18.6M |
| 2025-04-22 | 6.35 | 6.55 | 6.35 | 6.49 | 22.1M |
| 2025-04-21 | 6.26 | 6.38 | 6.21 | 6.37 | 14.5M |
| 2025-04-18 | 6.30 | 6.35 | 6.20 | 6.29 | 14.3M |
| 2025-04-17 | 6.29 | 6.42 | 6.25 | 6.29 | 19.2M |
| 2025-04-16 | 6.51 | 6.54 | 6.26 | 6.30 | 20.7M |
| 2025-04-15 | 6.68 | 6.78 | 6.45 | 6.51 | 27.8M |
| 2025-04-14 | 6.25 | 6.55 | 6.25 | 6.49 | 31.6M |
| 2025-04-11 | 5.96 | 6.22 | 5.92 | 6.16 | 21.9M |
| 2025-04-10 | 6.00 | 6.18 | 6.00 | 6.04 | 30.9M |
| 2025-04-09 | 5.55 | 5.94 | 5.12 | 5.89 | 40.3M |
| 2025-04-08 | 5.69 | 6.00 | 5.48 | 5.67 | 40.8M |
| 2025-04-07 | 6.12 | 6.25 | 6.03 | 6.03 | 21.4M |
| 2025-04-03 | 6.72 | 6.78 | 6.60 | 6.70 | 17.1M |
| 2025-04-02 | 6.77 | 6.81 | 6.73 | 6.76 | 10.5M |
| 2025-04-01 | 6.73 | 6.89 | 6.72 | 6.78 | 15.3M |
| 2025-03-31 | 6.96 | 7.02 | 6.68 | 6.76 | 25.6M |
| 2025-03-28 | 7.03 | 7.03 | 6.88 | 6.93 | 28.0M |
| 2025-03-27 | 6.75 | 7.07 | 6.67 | 7.04 | 46.2M |
| 2025-03-26 | 6.71 | 6.90 | 6.70 | 6.74 | 21.5M |
| 2025-03-25 | 6.71 | 6.82 | 6.63 | 6.71 | 18.9M |
| 2025-03-24 | 7.17 | 7.17 | 6.62 | 6.75 | 43.5M |
| 2025-03-21 | 6.89 | 7.10 | 6.78 | 7.08 | 44.3M |
| 2025-03-20 | 6.88 | 7.00 | 6.85 | 6.93 | 26.6M |
| 2025-03-19 | 7.02 | 7.06 | 6.84 | 6.88 | 42.4M |
| 2025-03-18 | 7.12 | 7.14 | 7.02 | 7.05 | 30.4M |
| 2025-03-17 | 7.24 | 7.29 | 7.06 | 7.09 | 40.8M |
| 2025-03-14 | 7.33 | 7.33 | 7.15 | 7.24 | 35.9M |
| 2025-03-13 | 7.28 | 7.35 | 7.05 | 7.30 | 49.9M |
| 2025-03-12 | 7.45 | 7.47 | 7.26 | 7.27 | 56.0M |
| 2025-03-11 | 7.05 | 7.41 | 6.99 | 7.41 | 84.4M |
| 2025-03-10 | 7.03 | 7.12 | 6.94 | 7.09 | 41.1M |
| 2025-03-07 | 7.27 | 7.27 | 6.98 | 7.06 | 70.4M |
| 2025-03-06 | 7.20 | 7.56 | 7.10 | 7.29 | 115.2M |
| 2025-03-05 | 7.01 | 7.50 | 6.89 | 7.33 | 136.4M |
| 2025-03-04 | 7.11 | 7.34 | 6.92 | 6.97 | 142.9M |
| 2025-03-03 | 6.49 | 7.11 | 6.48 | 7.11 | 69.9M |
| 2025-02-28 | 6.75 | 6.75 | 6.44 | 6.46 | 52.0M |
| 2025-02-27 | 6.63 | 6.91 | 6.45 | 6.79 | 82.2M |
| 2025-02-26 | 6.58 | 6.70 | 6.51 | 6.57 | 43.2M |
| 2025-02-25 | 6.57 | 6.68 | 6.51 | 6.53 | 42.9M |
| 2025-02-24 | 6.86 | 6.88 | 6.63 | 6.65 | 66.9M |
| 2025-02-21 | 6.78 | 6.92 | 6.61 | 6.88 | 99.1M |
| 2025-02-20 | 6.36 | 6.81 | 6.34 | 6.77 | 104.4M |
| 2025-02-19 | 6.22 | 6.41 | 6.18 | 6.32 | 38.5M |
| 2025-02-18 | 6.31 | 6.50 | 6.19 | 6.23 | 55.5M |
| 2025-02-17 | 6.10 | 6.62 | 6.07 | 6.35 | 83.0M |
| 2025-02-14 | 6.20 | 6.22 | 6.05 | 6.08 | 34.4M |
| 2025-02-13 | 6.26 | 6.31 | 6.15 | 6.21 | 37.7M |
| 2025-02-12 | 6.17 | 6.26 | 6.14 | 6.24 | 37.5M |
| 2025-02-11 | 6.13 | 6.26 | 6.03 | 6.17 | 50.2M |
| 2025-02-10 | 6.08 | 6.11 | 5.97 | 6.11 | 36.7M |
| 2025-02-07 | 5.87 | 6.07 | 5.82 | 6.03 | 41.5M |
| 2025-02-06 | 5.62 | 5.87 | 5.60 | 5.86 | 27.5M |
| 2025-02-05 | 5.61 | 5.68 | 5.57 | 5.66 | 16.7M |
| 2025-01-27 | 5.77 | 5.81 | 5.58 | 5.58 | 21.2M |
| 2025-01-24 | 5.73 | 5.78 | 5.67 | 5.73 | 19.3M |
| 2025-01-23 | 5.85 | 5.97 | 5.74 | 5.74 | 27.2M |
| 2025-01-22 | 5.86 | 5.88 | 5.76 | 5.78 | 17.2M |
| 2025-01-21 | 5.96 | 6.02 | 5.82 | 5.86 | 24.9M |
| 2025-01-20 | 5.96 | 5.99 | 5.83 | 5.95 | 27.7M |
| 2025-01-17 | 5.87 | 5.93 | 5.78 | 5.90 | 21.1M |
| 2025-01-16 | 5.85 | 5.97 | 5.80 | 5.87 | 26.9M |
| 2025-01-15 | 5.85 | 5.88 | 5.77 | 5.81 | 25.4M |
| 2025-01-14 | 5.57 | 5.90 | 5.57 | 5.90 | 31.5M |
| 2025-01-13 | 5.49 | 5.58 | 5.37 | 5.57 | 23.4M |
| 2025-01-10 | 5.79 | 5.87 | 5.62 | 5.63 | 27.0M |
| 2025-01-09 | 5.66 | 5.92 | 5.66 | 5.84 | 32.9M |
| 2025-01-08 | 5.67 | 5.77 | 5.46 | 5.72 | 34.6M |
| 2025-01-07 | 5.59 | 5.71 | 5.56 | 5.70 | 26.8M |
| 2025-01-06 | 5.57 | 5.65 | 5.40 | 5.59 | 30.3M |
| 2025-01-03 | 5.86 | 5.91 | 5.55 | 5.60 | 39.0M |
| 2025-01-02 | 5.95 | 6.06 | 5.77 | 5.83 | 35.2M |