8.98
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.99 | 8.12 | 7.95 | 8.00 | 4.0M |
| 2022-12-29 | 7.91 | 8.08 | 7.89 | 8.06 | 6.9M |
| 2022-12-28 | 7.91 | 7.96 | 7.89 | 7.91 | 5.6M |
| 2022-12-27 | 7.97 | 8.03 | 7.88 | 7.95 | 3.7M |
| 2022-12-23 | 7.91 | 8.10 | 7.88 | 8.00 | 4.5M |
| 2022-12-22 | 7.81 | 7.90 | 7.80 | 7.90 | 5.4M |
| 2022-12-21 | 7.68 | 7.82 | 7.68 | 7.78 | 8.5M |
| 2022-12-20 | 7.60 | 7.76 | 7.57 | 7.68 | 7.0M |
| 2022-12-19 | 7.64 | 7.66 | 7.55 | 7.63 | 4.6M |
| 2022-12-16 | 7.65 | 7.69 | 7.51 | 7.58 | 6.8M |
| 2022-12-15 | 7.85 | 7.89 | 7.71 | 7.74 | 4.3M |
| 2022-12-14 | 7.85 | 7.93 | 7.79 | 7.85 | 3.8M |
| 2022-12-13 | 7.87 | 7.93 | 7.79 | 7.87 | 7.0M |
| 2022-12-12 | 7.75 | 7.87 | 7.73 | 7.78 | 13.4M |
| 2022-12-09 | 7.76 | 7.80 | 7.62 | 7.72 | 9.0M |
| 2022-12-08 | 7.56 | 7.84 | 7.56 | 7.67 | 23.5M |
| 2022-12-07 | 7.43 | 7.46 | 7.19 | 7.31 | 25.4M |
| 2022-12-06 | 7.15 | 7.93 | 7.08 | 7.70 | 36.3M |
| 2022-12-05 | 7.07 | 7.19 | 7.07 | 7.15 | 8.7M |
| 2022-12-02 | 7.01 | 7.16 | 7.01 | 7.15 | 3.3M |
| 2022-12-01 | 7.00 | 7.19 | 6.96 | 7.08 | 7.4M |
| 2022-11-30 | 6.73 | 6.95 | 6.67 | 6.89 | 9.0M |
| 2022-11-29 | 6.83 | 6.85 | 6.76 | 6.76 | 7.3M |
| 2022-11-28 | 6.90 | 6.95 | 6.89 | 6.91 | 8.3M |
| 2022-11-25 | 6.88 | 6.99 | 6.88 | 6.98 | 1.7M |
| 2022-11-23 | 6.83 | 6.96 | 6.81 | 6.94 | 3.3M |
| 2022-11-22 | 6.84 | 6.92 | 6.80 | 6.89 | 4.1M |
| 2022-11-21 | 6.76 | 6.89 | 6.74 | 6.84 | 4.0M |
| 2022-11-18 | 6.78 | 6.84 | 6.74 | 6.82 | 3.9M |
| 2022-11-17 | 6.73 | 6.88 | 6.73 | 6.85 | 3.4M |
| 2022-11-16 | 6.79 | 6.83 | 6.75 | 6.80 | 4.1M |
| 2022-11-15 | 6.64 | 6.70 | 6.56 | 6.69 | 8.1M |
| 2022-11-14 | 6.55 | 6.69 | 6.54 | 6.61 | 5.4M |
| 2022-11-11 | 6.38 | 6.52 | 6.34 | 6.50 | 4.0M |
| 2022-11-10 | 6.36 | 6.53 | 6.20 | 6.52 | 7.2M |
| 2022-11-09 | 6.42 | 6.49 | 6.36 | 6.42 | 9.9M |
| 2022-11-08 | 6.32 | 6.39 | 6.28 | 6.33 | 8.5M |
| 2022-11-07 | 6.33 | 6.45 | 6.30 | 6.42 | 6.5M |
| 2022-11-04 | 6.15 | 6.27 | 6.12 | 6.26 | 8.1M |
| 2022-11-03 | 6.07 | 6.19 | 6.07 | 6.11 | 8.0M |
| 2022-11-02 | 6.06 | 6.17 | 6.00 | 6.04 | 8.1M |
| 2022-11-01 | 6.13 | 6.24 | 6.08 | 6.14 | 8.0M |
| 2022-10-31 | 6.17 | 6.20 | 6.05 | 6.12 | 6.6M |
| 2022-10-28 | 6.16 | 6.26 | 6.15 | 6.25 | 5.0M |
| 2022-10-27 | 6.13 | 6.22 | 6.09 | 6.13 | 4.5M |
| 2022-10-26 | 6.18 | 6.22 | 6.13 | 6.17 | 9.5M |
| 2022-10-25 | 6.20 | 6.29 | 6.16 | 6.18 | 10.2M |
| 2022-10-24 | 6.14 | 6.22 | 6.10 | 6.18 | 5.6M |
| 2022-10-21 | 6.04 | 6.16 | 6.03 | 6.10 | 8.4M |
| 2022-10-20 | 6.01 | 6.10 | 5.99 | 6.02 | 6.5M |
| 2022-10-19 | 6.00 | 6.04 | 5.92 | 5.98 | 4.4M |
| 2022-10-18 | 6.05 | 6.12 | 6.01 | 6.09 | 5.7M |
| 2022-10-17 | 6.03 | 6.12 | 6.00 | 6.06 | 7.2M |
| 2022-10-14 | 6.12 | 6.16 | 6.01 | 6.04 | 7.3M |
| 2022-10-13 | 5.98 | 6.14 | 5.96 | 6.09 | 5.0M |
| 2022-10-12 | 5.96 | 6.02 | 5.94 | 5.97 | 3.8M |
| 2022-10-11 | 6.07 | 6.14 | 6.01 | 6.04 | 7.8M |
| 2022-10-10 | 6.04 | 6.05 | 5.92 | 5.96 | 4.6M |
| 2022-10-07 | 6.26 | 6.27 | 6.05 | 6.09 | 8.5M |
| 2022-10-06 | 6.28 | 6.40 | 6.26 | 6.28 | 12.5M |
| 2022-10-05 | 6.23 | 6.42 | 6.17 | 6.33 | 10.4M |
| 2022-10-04 | 6.15 | 6.38 | 6.13 | 6.24 | 8.2M |
| 2022-10-03 | 6.06 | 6.16 | 6.02 | 6.14 | 5.7M |
| 2022-09-30 | 6.06 | 6.23 | 6.03 | 6.09 | 4.5M |
| 2022-09-29 | 6.08 | 6.19 | 6.06 | 6.11 | 6.4M |
| 2022-09-28 | 5.86 | 6.02 | 5.84 | 5.98 | 5.6M |
| 2022-09-27 | 6.04 | 6.06 | 5.81 | 5.85 | 6.8M |
| 2022-09-26 | 6.01 | 6.20 | 5.98 | 6.07 | 10.9M |
| 2022-09-23 | 6.04 | 6.06 | 5.88 | 5.93 | 4.8M |
| 2022-09-22 | 5.93 | 6.12 | 5.90 | 6.07 | 8.1M |
| 2022-09-21 | 6.05 | 6.07 | 5.90 | 5.90 | 6.8M |
| 2022-09-20 | 6.01 | 6.03 | 5.91 | 5.99 | 5.9M |
| 2022-09-19 | 5.83 | 6.02 | 5.79 | 5.91 | 4.3M |
| 2022-09-16 | 5.89 | 5.97 | 5.84 | 5.88 | 9.9M |
| 2022-09-15 | 6.07 | 6.11 | 5.96 | 6.00 | 8.1M |
| 2022-09-14 | 6.14 | 6.27 | 6.11 | 6.13 | 11.6M |
| 2022-09-13 | 6.10 | 6.15 | 5.99 | 6.01 | 7.9M |
| 2022-09-12 | 6.06 | 6.18 | 6.06 | 6.18 | 5.4M |
| 2022-09-09 | 6.07 | 6.07 | 5.97 | 6.00 | 5.1M |
| 2022-09-08 | 5.82 | 6.05 | 5.78 | 6.03 | 9.2M |
| 2022-09-07 | 5.78 | 5.88 | 5.77 | 5.85 | 5.7M |
| 2022-09-06 | 5.72 | 5.90 | 5.72 | 5.80 | 5.1M |
| 2022-09-02 | 5.73 | 5.76 | 5.59 | 5.63 | 6.4M |
| 2022-09-01 | 5.76 | 5.83 | 5.73 | 5.80 | 7.8M |
| 2022-08-31 | 5.94 | 6.05 | 5.91 | 5.98 | 6.0M |
| 2022-08-30 | 6.04 | 6.09 | 5.98 | 6.08 | 5.0M |
| 2022-08-29 | 6.20 | 6.22 | 6.02 | 6.07 | 5.0M |
| 2022-08-26 | 6.30 | 6.35 | 6.20 | 6.23 | 8.0M |
| 2022-08-25 | 6.16 | 6.32 | 6.15 | 6.32 | 5.3M |
| 2022-08-24 | 6.24 | 6.36 | 6.19 | 6.31 | 6.8M |
| 2022-08-23 | 6.27 | 6.40 | 6.24 | 6.38 | 9.9M |
| 2022-08-22 | 6.17 | 6.24 | 6.10 | 6.22 | 8.5M |
| 2022-08-19 | 5.99 | 6.06 | 5.95 | 5.98 | 8.1M |
| 2022-08-18 | 6.12 | 6.14 | 6.05 | 6.11 | 5.9M |
| 2022-08-17 | 6.20 | 6.25 | 6.08 | 6.12 | 6.6M |
| 2022-08-16 | 6.39 | 6.52 | 6.24 | 6.35 | 10.5M |
| 2022-08-15 | 6.24 | 6.47 | 6.17 | 6.35 | 10.4M |
| 2022-08-12 | 6.58 | 6.75 | 6.45 | 6.67 | 15.0M |
| 2022-08-11 | 6.43 | 6.46 | 6.04 | 6.29 | 29.5M |
| 2022-08-10 | 6.93 | 6.97 | 6.33 | 6.51 | 23.1M |
| 2022-08-09 | 7.38 | 7.39 | 7.06 | 7.11 | 12.2M |
| 2022-08-08 | 7.38 | 7.50 | 7.32 | 7.49 | 8.0M |
| 2022-08-05 | 7.33 | 7.51 | 7.32 | 7.47 | 7.9M |
| 2022-08-04 | 7.40 | 7.40 | 7.29 | 7.31 | 8.8M |
| 2022-08-03 | 7.41 | 7.47 | 7.30 | 7.30 | 6.8M |
| 2022-08-02 | 7.45 | 7.56 | 7.35 | 7.40 | 6.5M |
| 2022-08-01 | 7.15 | 7.41 | 7.13 | 7.37 | 7.5M |
| 2022-07-29 | 6.92 | 7.08 | 6.89 | 7.03 | 9.6M |
| 2022-07-28 | 7.20 | 7.24 | 6.97 | 7.00 | 15.3M |
| 2022-07-27 | 7.51 | 7.56 | 7.23 | 7.32 | 15.0M |
| 2022-07-26 | 7.31 | 7.41 | 7.29 | 7.35 | 27.2M |
| 2022-07-25 | 7.41 | 7.45 | 7.16 | 7.30 | 19.4M |
| 2022-07-22 | 7.55 | 7.65 | 7.40 | 7.41 | 12.1M |