8.03
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.46 | 7.49 | 7.41 | 7.43 | 18.9M |
| 2022-12-29 | 7.44 | 7.50 | 7.41 | 7.43 | 18.7M |
| 2022-12-28 | 7.48 | 7.53 | 7.41 | 7.46 | 21.8M |
| 2022-12-27 | 7.52 | 7.56 | 7.45 | 7.52 | 23.9M |
| 2022-12-26 | 7.40 | 7.53 | 7.39 | 7.51 | 20.5M |
| 2022-12-23 | 7.31 | 7.43 | 7.29 | 7.40 | 20.1M |
| 2022-12-22 | 7.50 | 7.54 | 7.34 | 7.37 | 32.3M |
| 2022-12-21 | 7.58 | 7.61 | 7.43 | 7.49 | 30.7M |
| 2022-12-20 | 7.63 | 7.65 | 7.52 | 7.58 | 30.1M |
| 2022-12-19 | 7.62 | 7.85 | 7.62 | 7.68 | 56.1M |
| 2022-12-16 | 7.72 | 7.75 | 7.60 | 7.66 | 48.4M |
| 2022-12-15 | 7.75 | 7.83 | 7.72 | 7.79 | 36.7M |
| 2022-12-14 | 7.72 | 7.80 | 7.72 | 7.75 | 36.9M |
| 2022-12-13 | 7.86 | 7.86 | 7.72 | 7.72 | 68.7M |
| 2022-12-12 | 8.10 | 8.12 | 7.85 | 7.88 | 116.4M |
| 2022-12-09 | 7.89 | 8.18 | 7.81 | 8.18 | 162.9M |
| 2022-12-08 | 8.03 | 8.04 | 7.89 | 7.91 | 66.5M |
| 2022-12-07 | 8.15 | 8.19 | 7.95 | 7.96 | 108.0M |
| 2022-12-06 | 8.19 | 8.22 | 8.11 | 8.16 | 50.8M |
| 2022-12-05 | 8.15 | 8.21 | 8.11 | 8.20 | 55.4M |
| 2022-12-02 | 8.14 | 8.19 | 8.13 | 8.15 | 70.5M |
| 2022-12-01 | 8.23 | 8.25 | 8.12 | 8.14 | 70.0M |
| 2022-11-30 | 8.15 | 8.24 | 8.11 | 8.15 | 83.3M |
| 2022-11-29 | 8.03 | 8.15 | 8.03 | 8.14 | 95.6M |
| 2022-11-28 | 7.88 | 8.12 | 7.80 | 8.10 | 78.0M |
| 2022-11-25 | 8.08 | 8.10 | 7.96 | 7.97 | 38.8M |
| 2022-11-24 | 8.11 | 8.14 | 8.03 | 8.07 | 47.3M |
| 2022-11-23 | 8.05 | 8.10 | 8.00 | 8.09 | 44.3M |
| 2022-11-22 | 8.13 | 8.14 | 8.01 | 8.04 | 51.4M |
| 2022-11-21 | 7.94 | 8.16 | 7.83 | 8.16 | 86.8M |
| 2022-11-18 | 7.90 | 7.94 | 7.84 | 7.94 | 46.4M |
| 2022-11-17 | 7.93 | 7.93 | 7.84 | 7.91 | 49.2M |
| 2022-11-16 | 8.08 | 8.10 | 7.98 | 7.99 | 47.6M |
| 2022-11-15 | 7.90 | 8.07 | 7.87 | 8.07 | 63.1M |
| 2022-11-14 | 8.03 | 8.05 | 7.85 | 7.88 | 53.1M |
| 2022-11-11 | 8.10 | 8.14 | 7.97 | 7.99 | 60.6M |
| 2022-11-10 | 7.90 | 7.95 | 7.82 | 7.92 | 49.7M |
| 2022-11-09 | 8.06 | 8.08 | 7.95 | 7.96 | 44.3M |
| 2022-11-08 | 8.10 | 8.17 | 7.97 | 8.05 | 60.9M |
| 2022-11-07 | 8.10 | 8.21 | 8.06 | 8.09 | 91.7M |
| 2022-11-04 | 7.96 | 8.17 | 7.89 | 8.13 | 119.3M |
| 2022-11-03 | 7.75 | 7.97 | 7.72 | 7.86 | 59.2M |
| 2022-11-02 | 7.67 | 7.85 | 7.62 | 7.82 | 70.4M |
| 2022-11-01 | 7.48 | 7.68 | 7.45 | 7.67 | 55.1M |
| 2022-10-31 | 7.38 | 7.52 | 7.36 | 7.44 | 37.0M |
| 2022-10-28 | 7.68 | 7.68 | 7.33 | 7.37 | 51.6M |
| 2022-10-27 | 7.72 | 7.78 | 7.66 | 7.67 | 46.1M |
| 2022-10-26 | 7.62 | 7.74 | 7.56 | 7.69 | 47.9M |
| 2022-10-25 | 7.53 | 7.64 | 7.36 | 7.60 | 46.8M |
| 2022-10-24 | 7.68 | 7.82 | 7.51 | 7.60 | 75.5M |
| 2022-10-21 | 7.60 | 7.65 | 7.53 | 7.56 | 30.0M |
| 2022-10-20 | 7.63 | 7.70 | 7.46 | 7.56 | 50.5M |
| 2022-10-19 | 7.73 | 7.88 | 7.63 | 7.69 | 60.0M |
| 2022-10-18 | 7.74 | 7.86 | 7.66 | 7.72 | 71.3M |
| 2022-10-17 | 7.56 | 7.71 | 7.52 | 7.70 | 43.1M |
| 2022-10-14 | 7.54 | 7.67 | 7.49 | 7.62 | 54.3M |
| 2022-10-13 | 7.44 | 7.55 | 7.39 | 7.47 | 44.5M |
| 2022-10-12 | 7.28 | 7.48 | 7.11 | 7.48 | 58.1M |
| 2022-10-11 | 7.30 | 7.40 | 7.25 | 7.28 | 45.5M |
| 2022-10-10 | 7.38 | 7.42 | 7.24 | 7.26 | 42.4M |
| 2022-09-30 | 7.42 | 7.48 | 7.37 | 7.38 | 37.6M |
| 2022-09-29 | 7.56 | 7.67 | 7.37 | 7.42 | 53.4M |
| 2022-09-28 | 7.75 | 7.76 | 7.45 | 7.45 | 52.6M |
| 2022-09-27 | 7.75 | 7.83 | 7.56 | 7.81 | 49.3M |
| 2022-09-26 | 7.79 | 7.90 | 7.67 | 7.74 | 41.5M |
| 2022-09-23 | 7.97 | 8.03 | 7.78 | 7.84 | 42.1M |
| 2022-09-22 | 7.95 | 8.07 | 7.92 | 7.98 | 26.9M |
| 2022-09-21 | 7.93 | 8.05 | 7.85 | 8.03 | 36.9M |
| 2022-09-20 | 7.92 | 8.05 | 7.92 | 7.97 | 41.2M |
| 2022-09-19 | 7.71 | 7.95 | 7.70 | 7.84 | 52.3M |
| 2022-09-16 | 8.06 | 8.06 | 7.70 | 7.71 | 71.3M |
| 2022-09-15 | 8.38 | 8.41 | 8.01 | 8.08 | 72.5M |
| 2022-09-14 | 8.34 | 8.43 | 8.21 | 8.32 | 52.1M |
| 2022-09-13 | 8.61 | 8.67 | 8.51 | 8.53 | 41.9M |
| 2022-09-09 | 8.53 | 8.65 | 8.50 | 8.59 | 41.3M |
| 2022-09-08 | 8.61 | 8.69 | 8.51 | 8.53 | 41.7M |
| 2022-09-07 | 8.48 | 8.67 | 8.42 | 8.64 | 61.4M |
| 2022-09-06 | 8.35 | 8.48 | 8.33 | 8.48 | 49.5M |
| 2022-09-05 | 8.27 | 8.35 | 8.26 | 8.33 | 42.3M |
| 2022-09-02 | 8.21 | 8.26 | 8.16 | 8.22 | 35.5M |
| 2022-09-01 | 8.28 | 8.37 | 8.20 | 8.22 | 40.4M |
| 2022-08-31 | 8.50 | 8.53 | 8.16 | 8.35 | 91.0M |
| 2022-08-30 | 8.60 | 8.66 | 8.51 | 8.54 | 51.6M |
| 2022-08-29 | 8.70 | 8.76 | 8.56 | 8.64 | 69.6M |
| 2022-08-26 | 8.83 | 8.97 | 8.80 | 8.83 | 55.9M |
| 2022-08-25 | 8.89 | 8.98 | 8.45 | 8.83 | 88.9M |
| 2022-08-24 | 9.17 | 9.22 | 8.90 | 8.92 | 89.6M |
| 2022-08-23 | 9.19 | 9.28 | 9.12 | 9.16 | 58.6M |
| 2022-08-22 | 9.09 | 9.24 | 9.01 | 9.19 | 70.4M |
| 2022-08-19 | 9.29 | 9.30 | 9.06 | 9.08 | 95.3M |
| 2022-08-18 | 9.12 | 9.42 | 9.06 | 9.33 | 158.2M |
| 2022-08-17 | 9.06 | 9.17 | 8.88 | 9.15 | 132.0M |
| 2022-08-16 | 9.17 | 9.20 | 9.03 | 9.06 | 96.0M |
| 2022-08-15 | 9.15 | 9.25 | 9.09 | 9.16 | 76.3M |
| 2022-08-12 | 9.31 | 9.34 | 9.17 | 9.18 | 85.7M |
| 2022-08-11 | 9.26 | 9.36 | 9.10 | 9.36 | 116.4M |
| 2022-08-10 | 9.19 | 9.39 | 9.17 | 9.23 | 89.8M |
| 2022-08-09 | 9.25 | 9.33 | 9.16 | 9.23 | 83.5M |
| 2022-08-08 | 9.15 | 9.26 | 9.08 | 9.25 | 84.3M |
| 2022-08-05 | 9.17 | 9.25 | 9.01 | 9.21 | 120.9M |
| 2022-08-04 | 9.46 | 9.56 | 9.02 | 9.19 | 183.9M |
| 2022-08-03 | 9.62 | 9.74 | 9.37 | 9.42 | 195.9M |
| 2022-08-02 | 9.70 | 10.05 | 9.42 | 9.47 | 274.7M |
| 2022-08-01 | 9.61 | 10.10 | 9.54 | 9.97 | 236.6M |
| 2022-07-29 | 9.86 | 10.02 | 9.58 | 9.76 | 193.4M |
| 2022-07-28 | 10.00 | 10.05 | 9.85 | 9.89 | 266.9M |
| 2022-07-27 | 9.39 | 10.20 | 9.27 | 10.19 | 387.5M |
| 2022-07-26 | 9.37 | 9.57 | 9.16 | 9.45 | 250.5M |
| 2022-07-25 | 9.93 | 10.34 | 9.68 | 9.75 | 438.1M |
| 2022-07-22 | 9.29 | 9.95 | 9.29 | 9.58 | 309.0M |
| 2022-07-21 | 9.47 | 9.56 | 9.16 | 9.16 | 168.0M |
| 2022-07-20 | 9.10 | 9.16 | 9.02 | 9.14 | 72.4M |
| 2022-07-19 | 9.12 | 9.22 | 9.00 | 9.11 | 84.8M |
| 2022-07-18 | 8.84 | 9.16 | 8.83 | 9.14 | 105.2M |
| 2022-07-15 | 8.82 | 9.09 | 8.79 | 8.84 | 105.1M |
| 2022-07-14 | 8.62 | 8.92 | 8.56 | 8.91 | 111.0M |
| 2022-07-13 | 8.60 | 8.67 | 8.37 | 8.64 | 102.0M |
| 2022-07-12 | 8.88 | 8.94 | 8.51 | 8.59 | 111.9M |
| 2022-07-11 | 9.15 | 9.16 | 8.78 | 8.88 | 123.8M |
| 2022-07-08 | 9.45 | 9.47 | 9.17 | 9.18 | 97.8M |
| 2022-07-07 | 9.18 | 9.49 | 9.12 | 9.40 | 121.3M |
| 2022-07-06 | 9.40 | 9.40 | 9.11 | 9.19 | 115.5M |
| 2022-07-05 | 9.55 | 9.60 | 9.35 | 9.45 | 155.8M |
| 2022-07-04 | 9.01 | 9.52 | 8.93 | 9.38 | 165.7M |
| 2022-07-01 | 9.07 | 9.28 | 8.96 | 9.17 | 111.5M |
| 2022-06-30 | 9.08 | 9.19 | 8.93 | 9.10 | 124.6M |
| 2022-06-29 | 9.45 | 9.48 | 9.04 | 9.05 | 165.1M |
| 2022-06-28 | 9.28 | 9.50 | 9.17 | 9.45 | 180.9M |
| 2022-06-27 | 9.54 | 9.56 | 9.11 | 9.37 | 254.7M |
| 2022-06-24 | 8.98 | 9.63 | 8.78 | 9.41 | 355.9M |
| 2022-06-23 | 8.34 | 9.06 | 8.31 | 8.90 | 255.0M |
| 2022-06-22 | 8.37 | 8.50 | 8.26 | 8.27 | 94.6M |
| 2022-06-21 | 8.53 | 8.57 | 8.28 | 8.37 | 118.9M |
| 2022-06-20 | 8.74 | 8.85 | 8.56 | 8.62 | 149.8M |
| 2022-06-17 | 8.11 | 8.65 | 8.08 | 8.58 | 211.2M |
| 2022-06-16 | 8.23 | 8.35 | 8.14 | 8.20 | 74.9M |
| 2022-06-15 | 8.32 | 8.42 | 8.22 | 8.23 | 112.1M |
| 2022-06-14 | 8.24 | 8.34 | 8.05 | 8.32 | 118.7M |
| 2022-06-13 | 8.05 | 8.42 | 8.01 | 8.34 | 167.6M |
| 2022-06-10 | 7.86 | 8.17 | 7.83 | 8.13 | 134.3M |
| 2022-06-09 | 8.09 | 8.11 | 7.83 | 7.90 | 97.1M |
| 2022-06-08 | 8.04 | 8.24 | 7.96 | 8.08 | 112.9M |
| 2022-06-07 | 8.19 | 8.26 | 7.97 | 8.05 | 132.6M |
| 2022-06-06 | 7.89 | 8.29 | 7.85 | 8.19 | 192.6M |
| 2022-06-02 | 7.58 | 8.20 | 7.51 | 7.96 | 213.4M |
| 2022-06-01 | 7.45 | 7.66 | 7.43 | 7.61 | 152.6M |
| 2022-05-31 | 7.29 | 7.38 | 7.21 | 7.35 | 71.7M |
| 2022-05-30 | 7.27 | 7.34 | 7.22 | 7.29 | 45.7M |
| 2022-05-27 | 7.39 | 7.48 | 7.22 | 7.27 | 60.5M |
| 2022-05-26 | 7.40 | 7.44 | 7.23 | 7.34 | 53.1M |
| 2022-05-25 | 7.24 | 7.41 | 7.23 | 7.35 | 66.4M |
| 2022-05-24 | 7.54 | 7.57 | 7.20 | 7.20 | 97.8M |
| 2022-05-23 | 7.67 | 7.70 | 7.52 | 7.59 | 69.9M |
| 2022-05-20 | 7.49 | 7.76 | 7.48 | 7.63 | 116.4M |
| 2022-05-19 | 7.29 | 7.45 | 7.22 | 7.42 | 77.5M |
| 2022-05-18 | 7.41 | 7.52 | 7.33 | 7.37 | 74.6M |
| 2022-05-17 | 7.26 | 7.40 | 7.16 | 7.39 | 86.8M |
| 2022-05-16 | 7.26 | 7.33 | 7.18 | 7.20 | 66.5M |
| 2022-05-13 | 7.25 | 7.27 | 7.14 | 7.20 | 51.4M |
| 2022-05-12 | 7.12 | 7.27 | 7.08 | 7.19 | 76.4M |
| 2022-05-11 | 6.97 | 7.37 | 6.97 | 7.16 | 140.2M |
| 2022-05-10 | 6.74 | 6.99 | 6.66 | 6.94 | 84.6M |
| 2022-05-09 | 6.66 | 6.92 | 6.62 | 6.85 | 72.4M |
| 2022-05-06 | 6.68 | 6.75 | 6.60 | 6.66 | 62.7M |
| 2022-05-05 | 6.74 | 6.86 | 6.67 | 6.81 | 82.6M |
| 2022-04-29 | 6.55 | 6.76 | 6.48 | 6.75 | 99.4M |
| 2022-04-28 | 6.50 | 6.63 | 6.41 | 6.48 | 97.0M |
| 2022-04-27 | 6.10 | 6.58 | 5.99 | 6.57 | 132.8M |
| 2022-04-26 | 6.17 | 6.37 | 6.12 | 6.16 | 97.3M |
| 2022-04-25 | 6.66 | 6.66 | 6.14 | 6.16 | 103.9M |
| 2022-04-22 | 6.83 | 6.89 | 6.70 | 6.81 | 68.1M |
| 2022-04-21 | 7.13 | 7.22 | 6.80 | 6.84 | 90.5M |
| 2022-04-20 | 7.48 | 7.50 | 7.17 | 7.18 | 67.3M |
| 2022-04-19 | 7.56 | 7.65 | 7.46 | 7.48 | 48.2M |
| 2022-04-18 | 7.54 | 7.55 | 7.33 | 7.54 | 43.2M |
| 2022-04-15 | 7.67 | 7.67 | 7.50 | 7.52 | 50.6M |
| 2022-04-14 | 7.77 | 7.80 | 7.67 | 7.71 | 45.3M |
| 2022-04-13 | 7.66 | 7.87 | 7.60 | 7.70 | 63.4M |
| 2022-04-12 | 7.59 | 7.74 | 7.47 | 7.73 | 62.7M |
| 2022-04-11 | 7.98 | 7.98 | 7.61 | 7.64 | 86.5M |
| 2022-04-08 | 8.16 | 8.17 | 7.92 | 7.99 | 74.2M |
| 2022-04-07 | 8.25 | 8.28 | 8.10 | 8.12 | 53.2M |
| 2022-04-06 | 8.38 | 8.39 | 8.16 | 8.26 | 66.3M |
| 2022-04-01 | 8.33 | 8.47 | 8.29 | 8.41 | 44.9M |
| 2022-03-31 | 8.57 | 8.57 | 8.36 | 8.38 | 71.4M |
| 2022-03-30 | 8.47 | 8.64 | 8.35 | 8.62 | 85.1M |
| 2022-03-29 | 8.59 | 8.62 | 8.35 | 8.40 | 48.4M |
| 2022-03-28 | 8.45 | 8.55 | 8.36 | 8.47 | 60.7M |
| 2022-03-25 | 8.75 | 8.79 | 8.56 | 8.57 | 76.9M |
| 2022-03-24 | 8.78 | 8.89 | 8.65 | 8.70 | 85.4M |
| 2022-03-23 | 8.92 | 8.96 | 8.72 | 8.76 | 90.3M |
| 2022-03-22 | 8.66 | 9.00 | 8.62 | 8.85 | 153.5M |
| 2022-03-21 | 8.49 | 8.88 | 8.49 | 8.74 | 204.1M |
| 2022-03-18 | 8.16 | 8.34 | 8.13 | 8.28 | 77.2M |
| 2022-03-17 | 8.20 | 8.36 | 8.15 | 8.19 | 112.1M |
| 2022-03-16 | 7.99 | 8.14 | 7.62 | 8.13 | 129.2M |
| 2022-03-15 | 8.47 | 8.51 | 7.79 | 7.83 | 147.7M |
| 2022-03-14 | 8.59 | 8.74 | 8.46 | 8.46 | 75.7M |
| 2022-03-11 | 8.75 | 8.75 | 8.39 | 8.72 | 135.7M |
| 2022-03-10 | 9.03 | 9.08 | 8.80 | 8.89 | 138.2M |
| 2022-03-09 | 9.29 | 9.29 | 8.67 | 8.88 | 234.4M |
| 2022-03-08 | 9.60 | 9.70 | 9.12 | 9.50 | 346.4M |
| 2022-03-07 | 9.12 | 9.30 | 9.01 | 9.10 | 96.6M |
| 2022-03-04 | 9.30 | 9.30 | 9.08 | 9.12 | 85.4M |
| 2022-03-03 | 9.44 | 9.48 | 9.28 | 9.30 | 82.2M |
| 2022-03-02 | 9.36 | 9.48 | 9.36 | 9.43 | 69.3M |
| 2022-03-01 | 9.60 | 9.63 | 9.37 | 9.45 | 109.4M |
| 2022-02-28 | 9.49 | 9.66 | 9.27 | 9.56 | 168.5M |
| 2022-02-25 | 9.57 | 9.60 | 9.37 | 9.40 | 108.9M |
| 2022-02-24 | 9.51 | 9.65 | 9.28 | 9.41 | 177.7M |
| 2022-02-23 | 9.22 | 9.61 | 9.21 | 9.51 | 173.4M |
| 2022-02-22 | 9.23 | 9.27 | 9.10 | 9.18 | 65.5M |
| 2022-02-21 | 9.29 | 9.40 | 9.21 | 9.26 | 73.6M |
| 2022-02-18 | 9.12 | 9.30 | 8.92 | 9.30 | 117.6M |
| 2022-02-17 | 9.13 | 9.41 | 9.10 | 9.24 | 151.5M |
| 2022-02-16 | 9.18 | 9.38 | 9.09 | 9.19 | 87.5M |
| 2022-02-15 | 9.19 | 9.23 | 9.08 | 9.16 | 61.7M |
| 2022-02-14 | 9.10 | 9.30 | 9.01 | 9.19 | 67.9M |
| 2022-02-11 | 9.27 | 9.42 | 9.21 | 9.25 | 114.5M |
| 2022-02-10 | 9.18 | 9.25 | 9.12 | 9.18 | 58.3M |
| 2022-02-09 | 9.05 | 9.24 | 9.00 | 9.17 | 84.4M |
| 2022-02-08 | 8.83 | 9.00 | 8.75 | 8.99 | 59.9M |
| 2022-02-07 | 8.96 | 9.08 | 8.85 | 8.88 | 72.3M |
| 2022-01-28 | 8.78 | 8.89 | 8.51 | 8.78 | 76.2M |
| 2022-01-27 | 9.10 | 9.11 | 8.70 | 8.70 | 82.8M |
| 2022-01-26 | 9.04 | 9.16 | 9.00 | 9.07 | 43.1M |
| 2022-01-25 | 9.30 | 9.32 | 8.99 | 9.01 | 85.2M |
| 2022-01-24 | 9.17 | 9.42 | 9.12 | 9.39 | 70.5M |
| 2022-01-21 | 9.32 | 9.34 | 9.10 | 9.19 | 66.4M |
| 2022-01-20 | 9.40 | 9.54 | 9.33 | 9.34 | 62.7M |
| 2022-01-19 | 9.63 | 9.64 | 9.31 | 9.38 | 99.4M |
| 2022-01-18 | 9.76 | 9.78 | 9.60 | 9.66 | 71.3M |
| 2022-01-17 | 9.74 | 9.83 | 9.61 | 9.75 | 56.1M |
| 2022-01-14 | 9.87 | 9.95 | 9.76 | 9.78 | 56.2M |
| 2022-01-13 | 10.07 | 10.11 | 9.89 | 9.90 | 67.2M |
| 2022-01-12 | 9.98 | 10.14 | 9.96 | 10.06 | 96.0M |
| 2022-01-11 | 9.85 | 9.99 | 9.82 | 9.88 | 70.7M |
| 2022-01-10 | 10.00 | 10.03 | 9.78 | 9.82 | 78.1M |
| 2022-01-07 | 9.96 | 10.06 | 9.91 | 10.00 | 77.1M |
| 2022-01-06 | 9.90 | 10.00 | 9.56 | 10.00 | 124.9M |
| 2022-01-05 | 10.21 | 10.22 | 9.90 | 9.97 | 121.8M |
| 2022-01-04 | 10.40 | 10.46 | 10.14 | 10.20 | 88.8M |