8.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.86 | 8.90 | 8.76 | 8.77 | 12,454.4K |
| 09:35 | 8.77 | 8.77 | 8.62 | 8.63 | 15,054.1K |
| 09:40 | 8.63 | 8.65 | 8.53 | 8.54 | 17,328.3K |
| 09:45 | 8.55 | 8.60 | 8.52 | 8.52 | 12,120.2K |
| 09:50 | 8.53 | 8.53 | 8.40 | 8.48 | 16,205.4K |
| 09:55 | 8.47 | 8.49 | 8.44 | 8.48 | 7,016.7K |
| 10:00 | 8.49 | 8.49 | 8.42 | 8.47 | 6,637.7K |
| 10:05 | 8.47 | 8.49 | 8.45 | 8.45 | 4,006.8K |
| 10:10 | 8.46 | 8.46 | 8.40 | 8.43 | 7,457.2K |
| 10:15 | 8.43 | 8.44 | 8.33 | 8.37 | 14,009.0K |
| 10:20 | 8.37 | 8.43 | 8.35 | 8.39 | 4,504.8K |
| 10:25 | 8.38 | 8.38 | 8.33 | 8.35 | 5,398.5K |
| 10:30 | 8.36 | 8.40 | 8.34 | 8.37 | 3,198.5K |
| 10:35 | 8.37 | 8.42 | 8.37 | 8.39 | 3,740.7K |
| 10:40 | 8.39 | 8.48 | 8.39 | 8.48 | 2,985.1K |
| 10:45 | 8.48 | 8.53 | 8.46 | 8.50 | 4,183.1K |
| 10:50 | 8.50 | 8.50 | 8.42 | 8.45 | 2,193.1K |
| 10:55 | 8.45 | 8.47 | 8.45 | 8.47 | 1,279.0K |
| 11:00 | 8.47 | 8.47 | 8.44 | 8.44 | 1,969.2K |
| 11:05 | 8.45 | 8.45 | 8.43 | 8.43 | 1,517.4K |
| 11:10 | 8.43 | 8.44 | 8.41 | 8.41 | 1,064.1K |
| 11:15 | 8.41 | 8.44 | 8.40 | 8.43 | 1,304.7K |
| 11:20 | 8.43 | 8.45 | 8.40 | 8.41 | 1,491.3K |
| 11:25 | 8.40 | 8.41 | 8.38 | 8.38 | 2,279.4K |
| 11:30 | 8.38 | 8.38 | 8.38 | 8.38 | 7.4K |
| 13:00 | 8.38 | 8.39 | 8.33 | 8.34 | 3,378.0K |
| 13:05 | 8.34 | 8.35 | 8.31 | 8.34 | 4,210.3K |
| 13:10 | 8.34 | 8.39 | 8.33 | 8.38 | 2,133.3K |
| 13:15 | 8.37 | 8.39 | 8.33 | 8.34 | 2,030.4K |
| 13:20 | 8.34 | 8.35 | 8.33 | 8.34 | 1,458.9K |
| 13:25 | 8.34 | 8.39 | 8.33 | 8.38 | 1,692.1K |
| 13:30 | 8.38 | 8.39 | 8.35 | 8.35 | 2,084.7K |
| 13:35 | 8.35 | 8.35 | 8.33 | 8.35 | 1,695.2K |
| 13:40 | 8.35 | 8.35 | 8.33 | 8.34 | 1,831.3K |
| 13:45 | 8.33 | 8.34 | 8.31 | 8.32 | 2,884.3K |
| 13:50 | 8.32 | 8.33 | 8.32 | 8.33 | 1,542.0K |
| 13:55 | 8.33 | 8.34 | 8.32 | 8.33 | 1,500.8K |
| 14:00 | 8.34 | 8.36 | 8.33 | 8.34 | 2,592.0K |
| 14:05 | 8.34 | 8.34 | 8.32 | 8.32 | 1,965.7K |
| 14:10 | 8.32 | 8.32 | 8.31 | 8.31 | 2,965.0K |
| 14:15 | 8.31 | 8.34 | 8.31 | 8.33 | 1,766.1K |
| 14:20 | 8.34 | 8.35 | 8.32 | 8.33 | 2,306.8K |
| 14:25 | 8.32 | 8.36 | 8.32 | 8.36 | 2,422.7K |
| 14:30 | 8.36 | 8.40 | 8.36 | 8.37 | 3,083.8K |
| 14:35 | 8.38 | 8.38 | 8.37 | 8.37 | 2,168.7K |
| 14:40 | 8.37 | 8.38 | 8.36 | 8.38 | 3,116.9K |
| 14:45 | 8.38 | 8.40 | 8.37 | 8.40 | 4,278.4K |
| 14:50 | 8.41 | 8.46 | 8.40 | 8.42 | 5,525.6K |
| 14:55 | 8.42 | 8.42 | 8.41 | 8.41 | 3,057.1K |
| 15:40 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.43 | 8.43 | 8.20 | 8.20 | 108.8M |
| 2025-09-25 | 8.48 | 8.61 | 8.42 | 8.49 | 126.6M |
| 2025-09-24 | 8.33 | 8.53 | 8.17 | 8.47 | 128.3M |
| 2025-09-23 | 8.88 | 8.91 | 8.31 | 8.41 | 213.6M |
| 2025-09-22 | 8.95 | 9.04 | 8.74 | 8.83 | 185.1M |
| 2025-09-19 | 9.24 | 9.41 | 8.90 | 8.90 | 397.2M |
| 2025-09-18 | 9.01 | 9.96 | 9.01 | 9.51 | 603.3M |
| 2025-09-17 | 9.05 | 9.20 | 8.96 | 9.05 | 231.5M |
| 2025-09-16 | 8.70 | 9.18 | 8.66 | 9.09 | 314.3M |
| 2025-09-15 | 8.76 | 9.01 | 8.65 | 8.72 | 165.4M |
| 2025-09-12 | 8.81 | 9.00 | 8.69 | 8.76 | 207.4M |
| 2025-09-11 | 8.75 | 8.84 | 8.51 | 8.81 | 168.3M |
| 2025-09-10 | 8.82 | 8.94 | 8.67 | 8.79 | 164.5M |
| 2025-09-09 | 9.09 | 9.13 | 8.86 | 8.87 | 233.3M |
| 2025-09-08 | 8.86 | 9.33 | 8.81 | 9.18 | 352.7M |
| 2025-09-05 | 8.58 | 9.05 | 8.51 | 8.95 | 317.7M |
| 2025-09-04 | 8.80 | 9.20 | 8.50 | 8.75 | 398.5M |
| 2025-09-03 | 9.18 | 9.48 | 8.93 | 8.95 | 629.9M |
| 2025-09-02 | 8.13 | 8.90 | 7.95 | 8.90 | 338.9M |
| 2025-09-01 | 8.07 | 8.18 | 8.06 | 8.09 | 67.6M |
| 2025-08-29 | 8.18 | 8.22 | 8.06 | 8.07 | 87.5M |
| 2025-08-28 | 8.17 | 8.26 | 7.88 | 8.19 | 189.1M |
| 2025-08-27 | 8.49 | 8.76 | 8.21 | 8.22 | 201.1M |
| 2025-08-26 | 8.49 | 8.59 | 8.37 | 8.49 | 150.9M |
| 2025-08-25 | 8.28 | 8.62 | 8.26 | 8.53 | 237.7M |
| 2025-08-22 | 8.31 | 8.37 | 8.26 | 8.33 | 106.1M |
| 2025-08-21 | 8.48 | 8.62 | 8.30 | 8.34 | 165.8M |
| 2025-08-20 | 8.30 | 8.69 | 8.26 | 8.58 | 253.7M |
| 2025-08-19 | 8.22 | 8.59 | 8.13 | 8.39 | 250.9M |
| 2025-08-18 | 8.14 | 8.30 | 8.12 | 8.23 | 120.0M |
| 2025-08-15 | 8.07 | 8.15 | 8.05 | 8.13 | 71.6M |
| 2025-08-14 | 8.25 | 8.26 | 8.05 | 8.10 | 107.2M |
| 2025-08-13 | 8.20 | 8.35 | 8.13 | 8.28 | 120.1M |
| 2025-08-12 | 8.23 | 8.24 | 8.15 | 8.21 | 74.6M |
| 2025-08-11 | 8.20 | 8.23 | 8.11 | 8.19 | 76.8M |
| 2025-08-08 | 8.25 | 8.30 | 8.13 | 8.19 | 98.2M |
| 2025-08-07 | 8.49 | 8.49 | 8.23 | 8.30 | 180.6M |
| 2025-08-06 | 8.09 | 8.70 | 8.03 | 8.51 | 309.6M |
| 2025-08-05 | 8.14 | 8.15 | 8.04 | 8.08 | 64.5M |
| 2025-08-04 | 7.86 | 8.13 | 7.83 | 8.13 | 81.2M |
| 2025-08-01 | 7.96 | 7.97 | 7.86 | 7.91 | 36.9M |
| 2025-07-31 | 7.90 | 7.99 | 7.87 | 7.89 | 51.4M |
| 2025-07-30 | 8.06 | 8.06 | 7.93 | 7.94 | 60.0M |
| 2025-07-29 | 8.12 | 8.13 | 8.01 | 8.06 | 63.0M |
| 2025-07-28 | 8.18 | 8.22 | 8.13 | 8.15 | 53.6M |
| 2025-07-25 | 8.24 | 8.24 | 8.12 | 8.16 | 68.0M |
| 2025-07-24 | 8.18 | 8.26 | 8.16 | 8.24 | 82.7M |
| 2025-07-23 | 8.40 | 8.40 | 8.20 | 8.21 | 132.4M |
| 2025-07-22 | 8.38 | 8.57 | 8.27 | 8.48 | 196.3M |
| 2025-07-21 | 8.36 | 8.48 | 8.23 | 8.38 | 165.9M |
| 2025-07-18 | 8.12 | 8.74 | 8.12 | 8.36 | 252.5M |
| 2025-07-17 | 8.02 | 8.20 | 7.97 | 8.12 | 92.1M |
| 2025-07-16 | 8.00 | 8.22 | 7.96 | 8.08 | 82.2M |
| 2025-07-15 | 8.20 | 8.20 | 7.96 | 8.03 | 145.9M |
| 2025-07-14 | 8.10 | 8.39 | 8.03 | 8.33 | 201.8M |
| 2025-07-11 | 7.91 | 8.17 | 7.83 | 8.06 | 114.1M |
| 2025-07-10 | 7.90 | 7.95 | 7.86 | 7.89 | 57.0M |
| 2025-07-09 | 8.01 | 8.19 | 7.96 | 7.98 | 112.6M |
| 2025-07-08 | 7.85 | 7.92 | 7.81 | 7.90 | 46.3M |
| 2025-07-07 | 7.81 | 7.91 | 7.76 | 7.87 | 44.0M |
| 2025-07-04 | 7.91 | 7.93 | 7.83 | 7.85 | 45.2M |
| 2025-07-03 | 7.86 | 8.01 | 7.86 | 7.91 | 37.5M |
| 2025-07-02 | 8.04 | 8.04 | 7.88 | 7.90 | 63.8M |
| 2025-07-01 | 8.14 | 8.14 | 8.02 | 8.06 | 56.2M |
| 2025-06-30 | 8.09 | 8.15 | 8.07 | 8.12 | 69.4M |
| 2025-06-27 | 8.10 | 8.15 | 8.02 | 8.08 | 78.1M |
| 2025-06-26 | 8.12 | 8.35 | 8.06 | 8.14 | 135.7M |
| 2025-06-25 | 8.08 | 8.17 | 8.00 | 8.12 | 118.5M |
| 2025-06-24 | 7.70 | 8.27 | 7.69 | 8.11 | 166.4M |
| 2025-06-23 | 7.50 | 7.70 | 7.45 | 7.67 | 57.8M |
| 2025-06-20 | 7.83 | 7.89 | 7.61 | 7.62 | 71.4M |
| 2025-06-19 | 8.04 | 8.12 | 7.89 | 7.90 | 69.9M |
| 2025-06-18 | 7.99 | 8.20 | 7.84 | 8.11 | 98.9M |
| 2025-06-17 | 8.06 | 8.10 | 7.98 | 8.01 | 51.7M |
| 2025-06-16 | 7.99 | 8.13 | 7.90 | 8.07 | 48.4M |
| 2025-06-13 | 8.22 | 8.24 | 8.06 | 8.06 | 73.5M |
| 2025-06-12 | 8.40 | 8.40 | 8.27 | 8.28 | 58.8M |
| 2025-06-11 | 8.39 | 8.48 | 8.34 | 8.40 | 70.6M |
| 2025-06-10 | 8.44 | 8.55 | 8.17 | 8.45 | 111.2M |
| 2025-06-09 | 8.45 | 8.52 | 8.38 | 8.44 | 67.3M |
| 2025-06-06 | 8.50 | 8.54 | 8.39 | 8.41 | 95.8M |
| 2025-06-05 | 8.30 | 8.75 | 8.18 | 8.63 | 173.0M |
| 2025-06-04 | 8.23 | 8.33 | 8.22 | 8.27 | 60.1M |
| 2025-06-03 | 8.14 | 8.38 | 8.04 | 8.28 | 78.3M |
| 2025-05-30 | 8.41 | 8.42 | 8.17 | 8.21 | 85.2M |
| 2025-05-29 | 8.35 | 8.55 | 8.35 | 8.46 | 85.9M |
| 2025-05-28 | 8.45 | 8.52 | 8.33 | 8.35 | 62.6M |
| 2025-05-27 | 8.60 | 8.60 | 8.41 | 8.44 | 61.8M |
| 2025-05-26 | 8.39 | 8.59 | 8.33 | 8.58 | 83.3M |
| 2025-05-23 | 8.61 | 8.69 | 8.43 | 8.44 | 93.7M |
| 2025-05-22 | 8.75 | 8.87 | 8.63 | 8.63 | 80.7M |
| 2025-05-21 | 8.90 | 8.94 | 8.77 | 8.78 | 84.6M |
| 2025-05-20 | 8.97 | 9.06 | 8.85 | 8.95 | 89.9M |
| 2025-05-19 | 8.90 | 9.05 | 8.69 | 9.00 | 116.6M |
| 2025-05-16 | 8.81 | 9.09 | 8.79 | 8.98 | 107.1M |
| 2025-05-15 | 9.20 | 9.20 | 8.90 | 8.90 | 128.8M |
| 2025-05-14 | 9.27 | 9.35 | 9.16 | 9.22 | 123.1M |
| 2025-05-13 | 9.64 | 9.64 | 9.23 | 9.27 | 192.9M |
| 2025-05-12 | 9.32 | 9.58 | 9.24 | 9.50 | 272.7M |
| 2025-05-09 | 9.10 | 9.89 | 9.06 | 9.41 | 370.6M |
| 2025-05-08 | 9.24 | 9.40 | 9.15 | 9.16 | 242.3M |
| 2025-05-07 | 9.16 | 9.50 | 8.85 | 9.40 | 338.0M |
| 2025-05-06 | 8.76 | 9.09 | 8.64 | 9.03 | 228.3M |
| 2025-04-30 | 8.36 | 8.76 | 8.36 | 8.62 | 177.3M |
| 2025-04-29 | 8.34 | 8.51 | 8.15 | 8.41 | 117.9M |
| 2025-04-28 | 8.57 | 8.69 | 8.36 | 8.38 | 128.4M |
| 2025-04-25 | 8.66 | 8.81 | 8.36 | 8.63 | 201.6M |
| 2025-04-24 | 8.90 | 9.23 | 8.75 | 8.76 | 246.8M |
| 2025-04-23 | 8.56 | 9.16 | 8.51 | 8.90 | 324.0M |
| 2025-04-22 | 8.66 | 8.69 | 8.45 | 8.47 | 147.7M |
| 2025-04-21 | 8.42 | 8.87 | 8.42 | 8.73 | 164.4M |
| 2025-04-18 | 8.66 | 8.83 | 8.42 | 8.57 | 165.2M |
| 2025-04-17 | 8.86 | 8.89 | 8.61 | 8.71 | 273.4M |
| 2025-04-16 | 8.24 | 9.08 | 8.20 | 9.02 | 420.4M |
| 2025-04-15 | 8.44 | 8.48 | 8.13 | 8.28 | 142.2M |
| 2025-04-14 | 8.35 | 8.65 | 8.34 | 8.43 | 202.2M |
| 2025-04-11 | 8.05 | 8.40 | 8.00 | 8.21 | 178.5M |
| 2025-04-10 | 8.34 | 8.60 | 8.21 | 8.23 | 264.5M |
| 2025-04-09 | 7.50 | 8.48 | 6.97 | 8.21 | 300.8M |
| 2025-04-08 | 7.12 | 8.19 | 7.12 | 7.73 | 241.2M |
| 2025-04-07 | 7.89 | 8.27 | 7.89 | 7.89 | 69.2M |
| 2025-04-03 | 8.59 | 9.03 | 8.55 | 8.77 | 191.0M |
| 2025-04-02 | 8.44 | 8.82 | 8.40 | 8.72 | 190.5M |
| 2025-04-01 | 8.79 | 8.84 | 8.48 | 8.48 | 127.5M |
| 2025-03-31 | 8.75 | 8.77 | 8.28 | 8.69 | 181.2M |
| 2025-03-28 | 8.88 | 9.08 | 8.77 | 8.84 | 114.8M |
| 2025-03-27 | 9.16 | 9.26 | 8.91 | 8.92 | 178.1M |
| 2025-03-26 | 8.82 | 9.46 | 8.81 | 9.30 | 247.6M |
| 2025-03-25 | 9.38 | 9.45 | 8.82 | 8.88 | 184.8M |
| 2025-03-24 | 9.64 | 9.65 | 8.92 | 9.47 | 245.9M |
| 2025-03-21 | 9.90 | 9.97 | 9.50 | 9.68 | 228.2M |
| 2025-03-20 | 10.15 | 10.40 | 10.06 | 10.07 | 219.7M |
| 2025-03-19 | 10.50 | 10.65 | 10.20 | 10.21 | 255.7M |
| 2025-03-18 | 10.38 | 10.88 | 10.21 | 10.57 | 378.5M |
| 2025-03-17 | 9.78 | 10.39 | 9.73 | 10.38 | 350.3M |
| 2025-03-14 | 9.46 | 10.09 | 9.46 | 9.90 | 300.7M |
| 2025-03-13 | 10.20 | 10.20 | 9.52 | 9.59 | 331.2M |
| 2025-03-12 | 10.59 | 10.65 | 10.26 | 10.30 | 276.9M |
| 2025-03-11 | 10.38 | 10.76 | 10.25 | 10.45 | 285.1M |
| 2025-03-10 | 10.82 | 10.96 | 10.56 | 10.60 | 265.6M |
| 2025-03-07 | 10.83 | 11.16 | 10.51 | 10.85 | 448.3M |
| 2025-03-06 | 10.77 | 11.35 | 10.58 | 10.99 | 518.1M |
| 2025-03-05 | 10.50 | 11.20 | 10.40 | 10.77 | 551.9M |
| 2025-03-04 | 9.60 | 10.79 | 9.50 | 10.60 | 558.0M |
| 2025-03-03 | 9.96 | 10.43 | 9.50 | 9.90 | 346.2M |
| 2025-02-28 | 10.61 | 10.61 | 9.74 | 9.97 | 411.8M |
| 2025-02-27 | 10.30 | 11.30 | 9.91 | 10.80 | 679.8M |
| 2025-02-26 | 10.60 | 11.46 | 10.27 | 10.50 | 821.1M |
| 2025-02-25 | 9.40 | 10.46 | 9.22 | 10.46 | 609.7M |
| 2025-02-24 | 9.14 | 9.88 | 8.98 | 9.51 | 600.8M |
| 2025-02-21 | 9.19 | 9.54 | 9.00 | 9.23 | 629.0M |
| 2025-02-20 | 9.23 | 9.59 | 8.90 | 9.16 | 885.1M |
| 2025-02-19 | 8.01 | 8.89 | 8.01 | 8.89 | 627.9M |
| 2025-02-18 | 8.30 | 8.47 | 7.94 | 8.08 | 414.5M |
| 2025-02-17 | 7.60 | 8.86 | 7.60 | 8.51 | 645.5M |
| 2025-02-14 | 8.44 | 8.70 | 8.44 | 8.44 | 199.9M |
| 2025-02-13 | 8.54 | 9.60 | 8.54 | 9.38 | 732.4M |
| 2025-02-12 | 8.80 | 9.15 | 8.35 | 8.77 | 798.0M |
| 2025-02-11 | 7.55 | 8.32 | 7.51 | 8.32 | 438.9M |
| 2025-02-10 | 7.49 | 7.77 | 7.40 | 7.56 | 555.6M |
| 2025-02-07 | 7.16 | 7.82 | 7.00 | 7.79 | 665.6M |
| 2025-02-06 | 6.78 | 7.35 | 6.74 | 7.12 | 630.8M |
| 2025-02-05 | 6.15 | 6.75 | 6.15 | 6.75 | 366.2M |
| 2025-01-27 | 6.52 | 6.58 | 6.14 | 6.14 | 341.5M |
| 2025-01-24 | 6.55 | 6.96 | 6.43 | 6.82 | 409.3M |
| 2025-01-23 | 6.80 | 6.95 | 6.58 | 6.65 | 357.8M |
| 2025-01-22 | 6.75 | 7.02 | 6.63 | 6.64 | 435.6M |
| 2025-01-21 | 6.99 | 6.99 | 6.40 | 6.82 | 606.7M |
| 2025-01-20 | 7.04 | 7.21 | 6.87 | 7.04 | 650.9M |
| 2025-01-17 | 6.46 | 7.24 | 6.45 | 7.24 | 862.8M |
| 2025-01-16 | 6.68 | 7.13 | 6.48 | 6.58 | 747.1M |
| 2025-01-15 | 6.35 | 6.68 | 6.26 | 6.68 | 687.7M |
| 2025-01-14 | 5.58 | 6.07 | 5.55 | 6.07 | 231.6M |
| 2025-01-13 | 5.49 | 6.00 | 5.42 | 5.52 | 416.1M |
| 2025-01-10 | 5.51 | 6.08 | 5.51 | 5.77 | 552.7M |
| 2025-01-09 | 5.50 | 5.87 | 5.49 | 5.55 | 619.6M |
| 2025-01-08 | 4.92 | 5.35 | 4.80 | 5.35 | 371.7M |
| 2025-01-07 | 4.59 | 4.87 | 4.57 | 4.86 | 241.5M |
| 2025-01-06 | 4.67 | 4.70 | 4.50 | 4.58 | 167.5M |
| 2025-01-03 | 5.03 | 5.08 | 4.69 | 4.71 | 190.9M |
| 2025-01-02 | 4.97 | 5.26 | 4.88 | 5.04 | 240.2M |