8.42
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 8.05 | 8.57 | 8.02 | 8.42 | 430.3M |
| 2025-09-29 | 7.95 | 8.16 | 7.86 | 8.03 | 373.1M |
| 2025-09-26 | 7.80 | 8.05 | 7.75 | 7.84 | 308.6M |
| 2025-09-25 | 7.60 | 8.05 | 7.60 | 7.81 | 390.4M |
| 2025-09-24 | 7.39 | 7.60 | 7.31 | 7.59 | 224.3M |
| 2025-09-23 | 7.45 | 7.57 | 7.24 | 7.41 | 180.6M |
| 2025-09-22 | 7.60 | 7.77 | 7.40 | 7.46 | 156.8M |
| 2025-09-19 | 7.42 | 7.59 | 7.41 | 7.48 | 136.0M |
| 2025-09-18 | 7.63 | 7.67 | 7.36 | 7.45 | 224.7M |
| 2025-09-17 | 7.55 | 7.61 | 7.47 | 7.59 | 152.6M |
| 2025-09-16 | 7.63 | 7.69 | 7.43 | 7.59 | 221.9M |
| 2025-09-15 | 7.61 | 7.91 | 7.61 | 7.67 | 347.5M |
| 2025-09-12 | 7.43 | 7.70 | 7.34 | 7.56 | 268.2M |
| 2025-09-11 | 7.42 | 7.43 | 7.31 | 7.42 | 155.8M |
| 2025-09-10 | 7.46 | 7.57 | 7.37 | 7.41 | 179.6M |
| 2025-09-09 | 7.49 | 7.72 | 7.45 | 7.53 | 281.9M |
| 2025-09-08 | 7.48 | 7.57 | 7.37 | 7.55 | 332.9M |
| 2025-09-05 | 7.09 | 7.39 | 7.06 | 7.38 | 310.3M |
| 2025-09-04 | 7.08 | 7.33 | 6.96 | 7.06 | 250.5M |
| 2025-09-03 | 7.20 | 7.28 | 7.03 | 7.09 | 163.4M |
| 2025-09-02 | 7.38 | 7.41 | 7.10 | 7.16 | 238.8M |
| 2025-09-01 | 7.42 | 7.44 | 7.28 | 7.36 | 231.1M |
| 2025-08-29 | 7.47 | 7.61 | 7.30 | 7.45 | 297.7M |
| 2025-08-28 | 7.31 | 7.55 | 7.25 | 7.48 | 351.4M |
| 2025-08-27 | 7.12 | 7.63 | 7.12 | 7.28 | 433.5M |
| 2025-08-26 | 7.03 | 7.20 | 6.96 | 7.10 | 166.8M |
| 2025-08-25 | 6.99 | 7.09 | 6.96 | 7.03 | 200.2M |
| 2025-08-22 | 6.85 | 6.96 | 6.85 | 6.92 | 145.4M |
| 2025-08-21 | 6.85 | 6.91 | 6.78 | 6.82 | 103.8M |
| 2025-08-20 | 6.72 | 6.96 | 6.68 | 6.85 | 180.2M |
| 2025-08-19 | 6.73 | 6.78 | 6.66 | 6.73 | 103.7M |
| 2025-08-18 | 6.75 | 6.77 | 6.70 | 6.72 | 127.7M |
| 2025-08-15 | 6.58 | 6.71 | 6.57 | 6.70 | 88.6M |
| 2025-08-14 | 6.70 | 6.73 | 6.56 | 6.60 | 78.9M |
| 2025-08-13 | 6.68 | 6.72 | 6.65 | 6.69 | 81.2M |
| 2025-08-12 | 6.71 | 6.71 | 6.63 | 6.68 | 75.2M |
| 2025-08-11 | 6.65 | 6.72 | 6.58 | 6.72 | 145.2M |
| 2025-08-08 | 6.52 | 6.56 | 6.49 | 6.54 | 60.1M |
| 2025-08-07 | 6.52 | 6.54 | 6.45 | 6.53 | 69.9M |
| 2025-08-06 | 6.49 | 6.53 | 6.46 | 6.53 | 51.9M |
| 2025-08-05 | 6.49 | 6.53 | 6.48 | 6.51 | 53.5M |
| 2025-08-04 | 6.44 | 6.48 | 6.41 | 6.46 | 56.2M |
| 2025-08-01 | 6.44 | 6.49 | 6.41 | 6.44 | 57.5M |
| 2025-07-31 | 6.62 | 6.62 | 6.43 | 6.45 | 107.5M |
| 2025-07-30 | 6.71 | 6.75 | 6.61 | 6.64 | 88.8M |
| 2025-07-29 | 6.66 | 6.72 | 6.65 | 6.71 | 80.4M |
| 2025-07-28 | 6.66 | 6.73 | 6.61 | 6.69 | 83.8M |
| 2025-07-25 | 6.74 | 6.74 | 6.66 | 6.68 | 98.1M |
| 2025-07-24 | 6.56 | 6.76 | 6.54 | 6.74 | 176.3M |
| 2025-07-23 | 6.60 | 6.64 | 6.52 | 6.53 | 85.3M |
| 2025-07-22 | 6.56 | 6.62 | 6.53 | 6.60 | 123.4M |
| 2025-07-21 | 6.45 | 6.60 | 6.45 | 6.56 | 122.2M |
| 2025-07-18 | 6.39 | 6.48 | 6.37 | 6.45 | 99.8M |
| 2025-07-17 | 6.35 | 6.38 | 6.32 | 6.38 | 67.2M |
| 2025-07-16 | 6.39 | 6.42 | 6.33 | 6.36 | 52.1M |
| 2025-07-15 | 6.39 | 6.45 | 6.34 | 6.38 | 70.2M |
| 2025-07-14 | 6.45 | 6.52 | 6.40 | 6.41 | 94.1M |
| 2025-07-11 | 6.32 | 6.53 | 6.29 | 6.45 | 169.4M |
| 2025-07-10 | 6.28 | 6.32 | 6.27 | 6.31 | 48.5M |
| 2025-07-09 | 6.34 | 6.35 | 6.27 | 6.29 | 57.3M |
| 2025-07-08 | 6.28 | 6.36 | 6.27 | 6.34 | 54.8M |
| 2025-07-07 | 6.29 | 6.32 | 6.26 | 6.29 | 46.2M |
| 2025-07-04 | 6.38 | 6.38 | 6.30 | 6.30 | 62.3M |
| 2025-07-03 | 6.41 | 6.45 | 6.35 | 6.44 | 69.7M |
| 2025-07-02 | 6.34 | 6.42 | 6.32 | 6.40 | 73.8M |
| 2025-07-01 | 6.37 | 6.37 | 6.28 | 6.35 | 57.0M |
| 2025-06-30 | 6.36 | 6.38 | 6.31 | 6.35 | 54.3M |
| 2025-06-27 | 6.33 | 6.41 | 6.30 | 6.31 | 64.4M |
| 2025-06-26 | 6.35 | 6.44 | 6.31 | 6.31 | 76.7M |
| 2025-06-25 | 6.33 | 6.37 | 6.30 | 6.35 | 84.3M |
| 2025-06-24 | 6.20 | 6.32 | 6.18 | 6.31 | 98.4M |
| 2025-06-23 | 6.08 | 6.22 | 6.07 | 6.21 | 64.1M |
| 2025-06-20 | 6.09 | 6.18 | 6.08 | 6.09 | 43.0M |
| 2025-06-19 | 6.17 | 6.22 | 6.08 | 6.10 | 51.7M |
| 2025-06-18 | 6.21 | 6.22 | 6.13 | 6.18 | 40.7M |
| 2025-06-17 | 6.19 | 6.23 | 6.18 | 6.21 | 36.8M |
| 2025-06-16 | 6.25 | 6.25 | 6.18 | 6.21 | 44.1M |
| 2025-06-13 | 6.21 | 6.26 | 6.17 | 6.25 | 71.8M |
| 2025-06-12 | 6.23 | 6.24 | 6.17 | 6.23 | 47.2M |
| 2025-06-11 | 6.13 | 6.26 | 6.12 | 6.21 | 82.9M |
| 2025-06-10 | 6.17 | 6.20 | 6.10 | 6.12 | 53.3M |
| 2025-06-09 | 6.14 | 6.17 | 6.12 | 6.16 | 48.4M |
| 2025-06-06 | 6.14 | 6.17 | 6.11 | 6.12 | 40.2M |
| 2025-06-05 | 6.13 | 6.14 | 6.08 | 6.11 | 38.3M |
| 2025-06-04 | 6.09 | 6.16 | 6.08 | 6.14 | 36.9M |
| 2025-06-03 | 6.07 | 6.10 | 6.04 | 6.09 | 38.9M |
| 2025-05-30 | 6.13 | 6.14 | 6.06 | 6.06 | 41.5M |
| 2025-05-29 | 6.10 | 6.16 | 6.09 | 6.14 | 38.7M |
| 2025-05-28 | 6.10 | 6.14 | 6.09 | 6.10 | 31.1M |
| 2025-05-27 | 6.11 | 6.13 | 6.07 | 6.10 | 30.9M |
| 2025-05-26 | 6.12 | 6.15 | 6.08 | 6.10 | 34.9M |
| 2025-05-23 | 6.16 | 6.22 | 6.12 | 6.12 | 41.2M |
| 2025-05-22 | 6.24 | 6.25 | 6.16 | 6.16 | 50.5M |
| 2025-05-21 | 6.23 | 6.28 | 6.21 | 6.26 | 54.4M |
| 2025-05-20 | 6.23 | 6.26 | 6.19 | 6.23 | 37.6M |
| 2025-05-19 | 6.24 | 6.24 | 6.18 | 6.23 | 37.3M |
| 2025-05-16 | 6.24 | 6.29 | 6.23 | 6.24 | 33.0M |
| 2025-05-15 | 6.31 | 6.32 | 6.23 | 6.24 | 41.0M |
| 2025-05-14 | 6.31 | 6.37 | 6.29 | 6.33 | 45.0M |
| 2025-05-13 | 6.40 | 6.40 | 6.30 | 6.31 | 46.4M |
| 2025-05-12 | 6.25 | 6.34 | 6.23 | 6.34 | 61.3M |
| 2025-05-09 | 6.25 | 6.25 | 6.18 | 6.21 | 32.9M |
| 2025-05-08 | 6.19 | 6.26 | 6.16 | 6.26 | 48.6M |
| 2025-05-07 | 6.25 | 6.28 | 6.17 | 6.20 | 55.1M |
| 2025-05-06 | 6.20 | 6.23 | 6.17 | 6.21 | 59.8M |
| 2025-04-30 | 6.11 | 6.20 | 6.10 | 6.12 | 67.7M |
| 2025-04-29 | 6.07 | 6.10 | 6.05 | 6.05 | 39.8M |
| 2025-04-28 | 6.18 | 6.18 | 6.06 | 6.07 | 49.5M |
| 2025-04-25 | 6.11 | 6.18 | 6.09 | 6.17 | 51.5M |
| 2025-04-24 | 6.11 | 6.15 | 6.07 | 6.11 | 41.3M |
| 2025-04-23 | 6.12 | 6.16 | 6.08 | 6.11 | 38.4M |
| 2025-04-22 | 6.08 | 6.13 | 6.06 | 6.10 | 35.9M |
| 2025-04-21 | 6.04 | 6.11 | 6.00 | 6.10 | 44.1M |
| 2025-04-18 | 6.00 | 6.05 | 5.96 | 6.03 | 29.9M |
| 2025-04-17 | 5.98 | 6.05 | 5.95 | 6.00 | 31.3M |
| 2025-04-16 | 6.04 | 6.04 | 5.93 | 5.99 | 42.5M |
| 2025-04-15 | 6.08 | 6.09 | 6.02 | 6.06 | 34.5M |
| 2025-04-14 | 6.07 | 6.11 | 6.06 | 6.08 | 53.7M |
| 2025-04-11 | 5.98 | 6.06 | 5.96 | 6.02 | 59.1M |
| 2025-04-10 | 6.02 | 6.09 | 5.95 | 6.02 | 81.0M |
| 2025-04-09 | 5.80 | 5.95 | 5.61 | 5.93 | 95.8M |
| 2025-04-08 | 5.89 | 5.98 | 5.81 | 5.89 | 103.5M |
| 2025-04-07 | 6.22 | 6.23 | 5.85 | 5.85 | 117.1M |
| 2025-04-03 | 6.51 | 6.56 | 6.48 | 6.50 | 44.9M |
| 2025-04-02 | 6.54 | 6.58 | 6.52 | 6.54 | 31.7M |
| 2025-04-01 | 6.51 | 6.59 | 6.51 | 6.54 | 41.4M |
| 2025-03-31 | 6.60 | 6.63 | 6.49 | 6.52 | 64.1M |
| 2025-03-28 | 6.72 | 6.73 | 6.62 | 6.63 | 57.7M |
| 2025-03-27 | 6.73 | 6.75 | 6.64 | 6.72 | 55.5M |
| 2025-03-26 | 6.74 | 6.84 | 6.72 | 6.74 | 73.0M |
| 2025-03-25 | 6.68 | 6.75 | 6.65 | 6.73 | 59.4M |
| 2025-03-24 | 6.69 | 6.74 | 6.60 | 6.68 | 78.1M |
| 2025-03-21 | 6.77 | 6.80 | 6.66 | 6.69 | 79.6M |
| 2025-03-20 | 6.87 | 6.88 | 6.78 | 6.79 | 70.1M |
| 2025-03-19 | 6.91 | 6.92 | 6.83 | 6.84 | 81.0M |
| 2025-03-18 | 6.91 | 6.99 | 6.90 | 6.93 | 92.8M |
| 2025-03-17 | 6.96 | 6.97 | 6.88 | 6.89 | 93.9M |
| 2025-03-14 | 6.93 | 7.12 | 6.90 | 6.96 | 148.0M |
| 2025-03-13 | 6.89 | 6.93 | 6.80 | 6.88 | 98.0M |
| 2025-03-12 | 6.98 | 7.00 | 6.88 | 6.89 | 97.6M |
| 2025-03-11 | 6.83 | 6.97 | 6.80 | 6.96 | 128.3M |
| 2025-03-10 | 6.85 | 7.03 | 6.82 | 6.91 | 120.4M |
| 2025-03-07 | 6.85 | 6.94 | 6.78 | 6.82 | 116.6M |
| 2025-03-06 | 6.81 | 6.96 | 6.76 | 6.88 | 146.6M |
| 2025-03-05 | 6.81 | 6.85 | 6.71 | 6.79 | 86.8M |
| 2025-03-04 | 6.88 | 6.89 | 6.78 | 6.82 | 125.0M |
| 2025-03-03 | 6.86 | 7.08 | 6.85 | 6.94 | 210.5M |
| 2025-02-28 | 6.93 | 6.99 | 6.77 | 6.81 | 121.0M |
| 2025-02-27 | 6.98 | 6.99 | 6.86 | 6.95 | 135.6M |
| 2025-02-26 | 6.88 | 7.01 | 6.87 | 6.96 | 150.7M |
| 2025-02-25 | 6.94 | 7.07 | 6.89 | 6.92 | 207.0M |
| 2025-02-24 | 7.04 | 7.16 | 6.88 | 6.94 | 392.7M |
| 2025-02-21 | 6.54 | 6.70 | 6.53 | 6.69 | 141.3M |
| 2025-02-20 | 6.58 | 6.58 | 6.49 | 6.54 | 81.9M |
| 2025-02-19 | 6.51 | 6.61 | 6.49 | 6.58 | 84.2M |
| 2025-02-18 | 6.60 | 6.67 | 6.51 | 6.54 | 108.5M |
| 2025-02-17 | 6.66 | 6.69 | 6.52 | 6.57 | 94.7M |
| 2025-02-14 | 6.58 | 6.86 | 6.58 | 6.63 | 119.1M |
| 2025-02-13 | 6.59 | 6.66 | 6.54 | 6.55 | 78.4M |
| 2025-02-12 | 6.54 | 6.64 | 6.49 | 6.61 | 69.5M |
| 2025-02-11 | 6.64 | 6.64 | 6.52 | 6.54 | 53.1M |
| 2025-02-10 | 6.67 | 6.67 | 6.58 | 6.63 | 63.5M |
| 2025-02-07 | 6.57 | 6.67 | 6.54 | 6.62 | 71.4M |
| 2025-02-06 | 6.39 | 6.58 | 6.37 | 6.57 | 74.4M |
| 2025-02-05 | 6.39 | 6.44 | 6.32 | 6.41 | 48.9M |
| 2025-01-27 | 6.47 | 6.51 | 6.35 | 6.35 | 51.8M |
| 2025-01-24 | 6.45 | 6.51 | 6.43 | 6.48 | 45.0M |
| 2025-01-23 | 6.54 | 6.60 | 6.43 | 6.44 | 57.0M |
| 2025-01-22 | 6.50 | 6.54 | 6.44 | 6.48 | 35.1M |
| 2025-01-21 | 6.58 | 6.60 | 6.46 | 6.54 | 39.7M |
| 2025-01-20 | 6.53 | 6.58 | 6.50 | 6.53 | 45.6M |
| 2025-01-17 | 6.46 | 6.52 | 6.44 | 6.49 | 40.8M |
| 2025-01-16 | 6.44 | 6.55 | 6.41 | 6.47 | 50.5M |
| 2025-01-15 | 6.47 | 6.49 | 6.39 | 6.43 | 45.5M |
| 2025-01-14 | 6.36 | 6.49 | 6.33 | 6.48 | 68.2M |
| 2025-01-13 | 6.23 | 6.38 | 6.21 | 6.35 | 43.2M |
| 2025-01-10 | 6.40 | 6.44 | 6.28 | 6.28 | 39.6M |
| 2025-01-09 | 6.36 | 6.43 | 6.32 | 6.39 | 46.6M |
| 2025-01-08 | 6.39 | 6.41 | 6.21 | 6.36 | 59.2M |
| 2025-01-07 | 6.28 | 6.43 | 6.25 | 6.42 | 60.0M |
| 2025-01-06 | 6.24 | 6.36 | 6.21 | 6.31 | 54.3M |
| 2025-01-03 | 6.36 | 6.44 | 6.21 | 6.23 | 66.5M |
| 2025-01-02 | 6.52 | 6.55 | 6.27 | 6.34 | 73.1M |