8.35
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.83 | 8.83 | 8.62 | 8.63 | 713.5K |
| 09:35 | 8.64 | 8.68 | 8.62 | 8.63 | 627.5K |
| 09:40 | 8.64 | 8.72 | 8.64 | 8.71 | 315.5K |
| 09:45 | 8.70 | 8.71 | 8.66 | 8.66 | 275.0K |
| 09:50 | 8.64 | 8.64 | 8.52 | 8.52 | 733.5K |
| 09:55 | 8.53 | 8.59 | 8.53 | 8.57 | 594.0K |
| 10:00 | 8.56 | 8.59 | 8.56 | 8.59 | 160.5K |
| 10:05 | 8.57 | 8.57 | 8.53 | 8.55 | 334.0K |
| 10:10 | 8.56 | 8.56 | 8.53 | 8.53 | 203.0K |
| 10:15 | 8.50 | 8.52 | 8.46 | 8.50 | 980.0K |
| 10:20 | 8.49 | 8.51 | 8.49 | 8.50 | 363.0K |
| 10:25 | 8.51 | 8.54 | 8.50 | 8.54 | 169.0K |
| 10:30 | 8.52 | 8.52 | 8.51 | 8.52 | 121.0K |
| 10:35 | 8.51 | 8.52 | 8.50 | 8.51 | 75.0K |
| 10:40 | 8.52 | 8.52 | 8.50 | 8.51 | 289.0K |
| 10:45 | 8.50 | 8.53 | 8.50 | 8.53 | 71.0K |
| 10:50 | 8.54 | 8.55 | 8.54 | 8.55 | 88.5K |
| 10:55 | 8.54 | 8.55 | 8.53 | 8.53 | 79.5K |
| 11:00 | 8.52 | 8.56 | 8.52 | 8.56 | 127.0K |
| 11:05 | 8.55 | 8.57 | 8.55 | 8.56 | 115.0K |
| 11:10 | 8.55 | 8.55 | 8.55 | 8.55 | 162.5K |
| 11:15 | 8.54 | 8.54 | 8.53 | 8.53 | 85.0K |
| 11:20 | 8.52 | 8.53 | 8.50 | 8.50 | 203.5K |
| 11:25 | 8.49 | 8.54 | 8.48 | 8.54 | 162.0K |
| 11:30 | 8.53 | 8.53 | 8.53 | 8.53 | 4.0K |
| 11:35 | 8.51 | 8.53 | 8.51 | 8.52 | 62.5K |
| 11:45 | 8.53 | 8.53 | 8.53 | 8.53 | 10.0K |
| 11:50 | 8.52 | 8.52 | 8.51 | 8.51 | 17.0K |
| 11:55 | 8.52 | 8.53 | 8.52 | 8.53 | 34.0K |
| 13:00 | 8.54 | 8.54 | 8.53 | 8.53 | 28.5K |
| 13:05 | 8.50 | 8.51 | 8.50 | 8.50 | 122.0K |
| 13:10 | 8.49 | 8.50 | 8.48 | 8.50 | 147.0K |
| 13:15 | 8.50 | 8.53 | 8.48 | 8.53 | 231.5K |
| 13:20 | 8.52 | 8.58 | 8.51 | 8.56 | 388.0K |
| 13:25 | 8.55 | 8.55 | 8.51 | 8.51 | 138.5K |
| 13:30 | 8.50 | 8.51 | 8.50 | 8.50 | 64.0K |
| 13:35 | 8.51 | 8.54 | 8.50 | 8.52 | 103.0K |
| 13:40 | 8.51 | 8.52 | 8.51 | 8.52 | 63.0K |
| 13:45 | 8.51 | 8.52 | 8.50 | 8.50 | 252.0K |
| 13:50 | 8.49 | 8.50 | 8.49 | 8.50 | 71.5K |
| 13:55 | 8.51 | 8.51 | 8.49 | 8.50 | 218.5K |
| 14:00 | 8.49 | 8.51 | 8.49 | 8.50 | 214.5K |
| 14:05 | 8.51 | 8.51 | 8.49 | 8.50 | 77.0K |
| 14:10 | 8.51 | 8.51 | 8.50 | 8.51 | 87.0K |
| 14:15 | 8.50 | 8.53 | 8.50 | 8.52 | 77.5K |
| 14:20 | 8.51 | 8.51 | 8.50 | 8.51 | 107.0K |
| 14:25 | 8.52 | 8.54 | 8.51 | 8.54 | 142.5K |
| 14:30 | 8.53 | 8.54 | 8.51 | 8.51 | 123.0K |
| 14:35 | 8.51 | 8.52 | 8.50 | 8.50 | 111.5K |
| 14:40 | 8.51 | 8.51 | 8.50 | 8.50 | 24.0K |
| 14:45 | 8.51 | 8.51 | 8.50 | 8.50 | 15.5K |
| 14:50 | 8.51 | 8.51 | 8.48 | 8.49 | 220.0K |
| 14:55 | 8.48 | 8.49 | 8.47 | 8.48 | 134.0K |
| 15:00 | 8.49 | 8.49 | 8.47 | 8.48 | 163.0K |
| 15:05 | 8.47 | 8.47 | 8.44 | 8.46 | 484.0K |
| 15:10 | 8.44 | 8.44 | 8.41 | 8.44 | 643.5K |
| 15:15 | 8.43 | 8.44 | 8.41 | 8.41 | 343.5K |
| 15:20 | 8.42 | 8.42 | 8.38 | 8.39 | 700.5K |
| 15:25 | 8.40 | 8.44 | 8.40 | 8.43 | 115.0K |
| 15:30 | 8.44 | 8.44 | 8.42 | 8.43 | 82.0K |
| 15:35 | 8.44 | 8.47 | 8.44 | 8.46 | 253.5K |
| 15:40 | 8.45 | 8.46 | 8.44 | 8.44 | 80.0K |
| 15:45 | 8.43 | 8.43 | 8.37 | 8.40 | 576.0K |
| 15:50 | 8.41 | 8.41 | 8.36 | 8.37 | 409.5K |
| 15:55 | 8.37 | 8.38 | 8.35 | 8.35 | 1,150.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.84 | 8.84 | 8.35 | 8.35 | 15.3M |
| 2025-09-25 | 8.73 | 8.99 | 8.35 | 8.74 | 39.1M |
| 2025-09-24 | 9.06 | 9.07 | 8.71 | 8.72 | 17.2M |
| 2025-09-23 | 8.91 | 9.14 | 8.71 | 9.04 | 23.7M |
| 2025-09-22 | 8.98 | 8.99 | 8.73 | 8.87 | 12.9M |
| 2025-09-19 | 8.68 | 9.08 | 8.60 | 8.92 | 41.4M |
| 2025-09-18 | 8.97 | 9.11 | 8.60 | 8.68 | 27.1M |
| 2025-09-17 | 9.50 | 9.59 | 8.85 | 8.93 | 41.4M |
| 2025-09-16 | 8.65 | 9.77 | 8.53 | 9.26 | 159.9M |
| 2025-09-15 | 8.50 | 8.63 | 8.26 | 8.56 | 23.1M |
| 2025-09-12 | 8.74 | 8.74 | 8.43 | 8.45 | 23.1M |
| 2025-09-11 | 8.90 | 9.07 | 8.56 | 8.67 | 39.1M |
| 2025-09-10 | 8.16 | 9.05 | 8.09 | 8.96 | 66.2M |
| 2025-09-09 | 8.30 | 8.44 | 8.01 | 8.07 | 21.0M |
| 2025-09-08 | 8.51 | 8.56 | 8.23 | 8.29 | 17.9M |
| 2025-09-05 | 8.42 | 8.55 | 8.24 | 8.50 | 19.0M |
| 2025-09-04 | 8.60 | 8.76 | 8.21 | 8.28 | 18.3M |
| 2025-09-03 | 8.68 | 8.75 | 8.45 | 8.62 | 16.4M |
| 2025-09-02 | 8.74 | 8.96 | 8.44 | 8.59 | 28.5M |
| 2025-09-01 | 9.00 | 9.02 | 8.68 | 8.72 | 26.4M |
| 2025-08-29 | 9.30 | 9.46 | 8.94 | 8.95 | 30.8M |
| 2025-08-28 | 9.07 | 9.42 | 8.73 | 9.30 | 50.6M |
| 2025-08-27 | 9.41 | 9.44 | 8.83 | 9.01 | 53.1M |
| 2025-08-26 | 9.72 | 9.93 | 9.23 | 9.29 | 44.5M |
| 2025-08-25 | 9.91 | 10.08 | 9.46 | 9.65 | 58.4M |
| 2025-08-22 | 10.38 | 10.39 | 9.84 | 10.08 | 70.6M |
| 2025-08-21 | 9.62 | 10.38 | 9.42 | 10.30 | 119.0M |
| 2025-08-20 | 9.31 | 9.69 | 9.00 | 9.53 | 84.2M |
| 2025-08-19 | 10.20 | 10.70 | 8.84 | 9.20 | 188.3M |
| 2025-08-18 | 8.20 | 9.95 | 8.20 | 9.95 | 164.4M |
| 2025-08-15 | 7.64 | 8.18 | 7.63 | 8.15 | 90.3M |
| 2025-08-14 | 7.64 | 7.78 | 7.57 | 7.60 | 12.7M |
| 2025-08-13 | 7.65 | 7.68 | 7.59 | 7.62 | 10.9M |
| 2025-08-12 | 7.77 | 7.77 | 7.57 | 7.60 | 12.9M |
| 2025-08-11 | 7.71 | 7.92 | 7.65 | 7.73 | 13.6M |
| 2025-08-08 | 7.78 | 7.78 | 7.60 | 7.62 | 13.4M |
| 2025-08-07 | 7.80 | 7.83 | 7.71 | 7.74 | 11.4M |
| 2025-08-06 | 7.84 | 7.84 | 7.72 | 7.74 | 10.9M |
| 2025-08-05 | 7.87 | 7.95 | 7.76 | 7.81 | 14.1M |
| 2025-08-04 | 7.95 | 8.06 | 7.80 | 7.80 | 15.0M |
| 2025-08-01 | 7.70 | 8.16 | 7.70 | 7.95 | 47.2M |
| 2025-07-31 | 7.94 | 7.99 | 7.63 | 7.67 | 24.3M |
| 2025-07-30 | 8.06 | 8.28 | 7.92 | 7.94 | 25.8M |
| 2025-07-29 | 8.20 | 8.20 | 7.90 | 8.06 | 22.0M |
| 2025-07-28 | 8.26 | 8.29 | 8.12 | 8.16 | 13.8M |
| 2025-07-25 | 8.34 | 8.70 | 8.18 | 8.20 | 34.1M |
| 2025-07-24 | 8.44 | 8.44 | 8.19 | 8.35 | 31.0M |
| 2025-07-23 | 8.22 | 8.66 | 8.13 | 8.34 | 52.9M |
| 2025-07-22 | 8.29 | 8.43 | 8.07 | 8.18 | 31.4M |
| 2025-07-21 | 8.99 | 8.99 | 8.15 | 8.29 | 53.2M |
| 2025-07-18 | 9.18 | 9.28 | 8.80 | 8.90 | 43.0M |
| 2025-07-17 | 9.26 | 9.38 | 8.97 | 9.07 | 57.1M |
| 2025-07-16 | 9.58 | 10.40 | 8.95 | 9.20 | 173.6M |
| 2025-07-15 | 8.96 | 9.88 | 8.58 | 9.47 | 237.6M |
| 2025-07-14 | 7.77 | 9.12 | 7.72 | 8.77 | 215.6M |
| 2025-07-11 | 7.85 | 8.09 | 7.68 | 7.72 | 60.5M |
| 2025-07-10 | 7.76 | 8.00 | 7.51 | 7.79 | 75.7M |
| 2025-07-09 | 8.08 | 8.40 | 7.53 | 7.66 | 86.2M |
| 2025-07-08 | 9.00 | 9.11 | 8.00 | 8.02 | 98.5M |
| 2025-07-07 | 8.00 | 9.44 | 7.51 | 9.06 | 175.9M |
| 2025-07-04 | 8.98 | 9.35 | 7.36 | 7.86 | 96.0M |
| 2025-07-03 | 10.76 | 10.94 | 9.01 | 9.01 | 48.3M |
| 2025-07-02 | 16.86 | 17.00 | 10.50 | 10.68 | 34.8M |
| 2025-06-30 | 18.30 | 18.36 | 17.12 | 17.24 | 2.7M |
| 2025-06-27 | 18.56 | 19.54 | 17.88 | 18.28 | 2.9M |
| 2025-06-26 | 20.50 | 20.50 | 18.58 | 18.60 | 4.2M |
| 2025-06-25 | 22.45 | 22.45 | 20.50 | 20.75 | 3.1M |
| 2025-06-24 | 21.85 | 23.30 | 21.35 | 21.85 | 4.4M |
| 2025-06-23 | 22.00 | 23.10 | 19.70 | 21.55 | 6.8M |
| 2025-06-20 | 25.40 | 25.40 | 20.55 | 21.70 | 7.7M |
| 2025-06-19 | 30.00 | 30.25 | 24.50 | 25.10 | 5.5M |
| 2025-06-18 | 29.10 | 31.45 | 28.60 | 29.75 | 5.2M |
| 2025-06-17 | 39.20 | 39.30 | 28.40 | 29.05 | 6.7M |
| 2025-06-16 | 54.90 | 54.90 | 38.20 | 39.10 | 4.5M |
| 2025-06-13 | 51.30 | 58.00 | 48.65 | 55.05 | 4.4M |
| 2025-06-12 | 58.70 | 58.70 | 47.70 | 50.25 | 2.2M |
| 2025-06-11 | 60.25 | 62.70 | 57.00 | 57.55 | 2.3M |
| 2025-06-10 | 60.05 | 61.05 | 59.05 | 60.00 | 0.8M |
| 2025-06-09 | 52.05 | 60.55 | 50.95 | 59.85 | 1.7M |
| 2025-06-06 | 51.40 | 54.25 | 50.75 | 51.95 | 1.0M |
| 2025-06-05 | 51.15 | 53.40 | 50.10 | 51.40 | 1.1M |
| 2025-06-04 | 48.45 | 51.25 | 47.40 | 51.15 | 0.9M |
| 2025-06-03 | 50.50 | 55.20 | 45.50 | 48.45 | 1.5M |
| 2025-06-02 | 34.30 | 59.30 | 34.30 | 50.45 | 2.3M |
| 2025-05-30 | 33.25 | 35.20 | 33.15 | 34.30 | 1.6M |
| 2025-05-29 | 33.20 | 33.60 | 32.85 | 33.25 | 0.6M |
| 2025-05-28 | 32.70 | 33.20 | 32.40 | 33.20 | 0.5M |
| 2025-05-27 | 33.25 | 33.95 | 31.80 | 32.70 | 0.2M |
| 2025-05-26 | 32.70 | 33.40 | 31.95 | 33.25 | 0.4M |
| 2025-05-23 | 32.00 | 33.35 | 31.35 | 32.70 | 0.5M |
| 2025-05-22 | 30.90 | 32.40 | 30.80 | 32.00 | 0.3M |
| 2025-05-21 | 30.90 | 31.55 | 30.40 | 30.90 | 0.4M |
| 2025-05-20 | 29.20 | 31.00 | 28.90 | 30.90 | 0.5M |
| 2025-05-19 | 29.10 | 29.30 | 28.10 | 29.20 | 0.6M |
| 2025-05-16 | 29.00 | 29.45 | 28.85 | 29.00 | 0.5M |
| 2025-05-15 | 29.80 | 30.75 | 28.80 | 28.90 | 0.6M |
| 2025-05-14 | 31.65 | 35.25 | 29.90 | 30.00 | 1.0M |
| 2025-05-13 | 31.50 | 32.50 | 31.20 | 31.80 | 0.4M |
| 2025-05-12 | 31.70 | 32.00 | 31.15 | 31.65 | 0.5M |
| 2025-05-09 | 31.75 | 32.40 | 31.05 | 31.70 | 0.4M |
| 2025-05-08 | 30.80 | 32.40 | 30.40 | 31.95 | 1.4M |
| 2025-05-07 | 29.55 | 31.00 | 29.40 | 31.00 | 0.9M |
| 2025-05-06 | 29.40 | 29.80 | 29.05 | 29.70 | 0.5M |
| 2025-05-02 | 30.55 | 30.65 | 28.60 | 29.40 | 0.6M |
| 2025-04-30 | 32.15 | 33.00 | 30.00 | 30.40 | 1.4M |
| 2025-04-29 | 31.75 | 32.35 | 30.95 | 32.10 | 1.4M |
| 2025-04-28 | 31.05 | 32.40 | 30.25 | 31.75 | 1.4M |
| 2025-04-25 | 30.20 | 31.95 | 29.75 | 30.95 | 1.8M |
| 2025-04-24 | 29.95 | 30.45 | 29.50 | 30.10 | 1.9M |
| 2025-04-23 | 29.30 | 30.75 | 29.05 | 29.95 | 0.8M |
| 2025-04-22 | 29.20 | 30.00 | 28.30 | 29.50 | 0.6M |
| 2025-04-17 | 31.65 | 32.70 | 28.55 | 29.20 | 0.6M |
| 2025-04-16 | 31.95 | 32.85 | 30.75 | 31.80 | 0.4M |
| 2025-04-15 | 30.95 | 33.25 | 30.95 | 32.05 | 0.8M |
| 2025-04-14 | 30.05 | 32.05 | 30.05 | 31.10 | 0.7M |
| 2025-04-11 | 29.55 | 30.40 | 29.30 | 30.05 | 0.7M |
| 2025-04-10 | 28.50 | 30.30 | 28.50 | 29.70 | 0.5M |
| 2025-04-09 | 28.65 | 29.00 | 26.00 | 28.70 | 0.6M |
| 2025-04-08 | 27.35 | 28.90 | 27.00 | 28.60 | 0.4M |
| 2025-04-07 | 27.30 | 30.40 | 26.00 | 26.80 | 0.5M |
| 2025-04-03 | 31.40 | 31.50 | 29.60 | 30.80 | 0.5M |
| 2025-04-02 | 30.35 | 31.85 | 30.00 | 31.45 | 1.0M |
| 2025-04-01 | 28.80 | 30.65 | 26.70 | 30.35 | 1.1M |
| 2025-03-31 | 28.20 | 29.45 | 27.55 | 28.80 | 1.3M |
| 2025-03-28 | 28.35 | 28.35 | 27.35 | 28.00 | 0.9M |
| 2025-03-27 | 28.90 | 29.80 | 27.35 | 28.35 | 1.3M |
| 2025-03-26 | 27.35 | 29.25 | 26.50 | 28.50 | 2.2M |
| 2025-03-25 | 27.30 | 28.55 | 24.20 | 27.10 | 2.0M |
| 2025-03-24 | 29.05 | 29.05 | 26.40 | 26.95 | 2.0M |
| 2025-03-21 | 25.00 | 31.50 | 24.65 | 29.20 | 11.2M |
| 2025-03-20 | 23.15 | 26.10 | 22.85 | 24.85 | 2.4M |
| 2025-03-19 | 23.65 | 23.75 | 22.70 | 23.15 | 1.2M |
| 2025-03-18 | 22.35 | 23.20 | 21.75 | 23.20 | 0.8M |
| 2025-03-17 | 21.90 | 22.40 | 21.50 | 22.35 | 0.6M |
| 2025-03-14 | 21.50 | 22.25 | 20.45 | 21.85 | 1.8M |
| 2025-03-13 | 20.05 | 21.50 | 19.88 | 21.20 | 1.7M |
| 2025-03-12 | 20.10 | 20.35 | 19.66 | 20.05 | 1.1M |
| 2025-03-11 | 20.85 | 20.90 | 19.40 | 20.10 | 1.0M |
| 2025-03-10 | 19.78 | 21.05 | 19.60 | 20.85 | 1.3M |
| 2025-03-07 | 20.60 | 20.60 | 19.50 | 19.78 | 1.3M |
| 2025-03-06 | 21.40 | 22.45 | 19.32 | 20.60 | 1.0M |
| 2025-03-05 | 20.80 | 21.50 | 20.80 | 21.40 | 1.0M |
| 2025-03-04 | 21.05 | 22.00 | 19.66 | 20.80 | 1.1M |
| 2025-03-03 | 20.25 | 21.45 | 19.80 | 21.30 | 1.0M |
| 2025-02-28 | 19.02 | 20.00 | 18.54 | 19.98 | 1.3M |
| 2025-02-27 | 18.00 | 19.02 | 17.66 | 19.02 | 1.3M |
| 2025-02-26 | 17.68 | 18.38 | 16.98 | 18.00 | 1.1M |
| 2025-02-25 | 16.96 | 17.96 | 16.20 | 17.68 | 1.2M |
| 2025-02-24 | 22.00 | 22.00 | 16.02 | 16.96 | 1.6M |
| 2025-02-21 | 23.10 | 24.10 | 20.90 | 22.00 | 1.0M |
| 2025-02-20 | 21.05 | 23.25 | 20.65 | 22.85 | 1.4M |
| 2025-02-19 | 19.74 | 21.00 | 19.36 | 20.90 | 1.3M |
| 2025-02-18 | 19.90 | 20.25 | 19.28 | 19.74 | 1.1M |
| 2025-02-17 | 19.72 | 20.05 | 19.08 | 19.90 | 1.0M |
| 2025-02-14 | 18.68 | 20.40 | 18.68 | 19.72 | 1.0M |
| 2025-02-13 | 16.98 | 19.62 | 16.98 | 18.68 | 1.1M |
| 2025-02-12 | 17.50 | 19.30 | 16.82 | 17.18 | 1.6M |
| 2025-02-11 | 15.90 | 17.54 | 15.10 | 17.50 | 0.9M |
| 2025-02-10 | 13.46 | 16.38 | 13.46 | 15.80 | 1.4M |
| 2025-02-07 | 13.84 | 13.84 | 12.80 | 13.66 | 1.5M |
| 2025-02-06 | 13.44 | 14.22 | 13.22 | 13.92 | 1.7M |
| 2025-02-05 | 13.60 | 13.96 | 13.44 | 13.44 | 1.9M |
| 2025-02-04 | 13.56 | 14.34 | 12.82 | 13.76 | 1.8M |
| 2025-02-03 | 12.84 | 13.70 | 12.80 | 13.40 | 1.9M |
| 2025-01-28 | 12.90 | 13.10 | 12.84 | 12.84 | 0.5M |
| 2025-01-27 | 13.10 | 13.20 | 12.68 | 12.90 | 0.7M |
| 2025-01-24 | 13.70 | 13.70 | 12.74 | 13.10 | 2.0M |
| 2025-01-23 | 14.28 | 14.28 | 13.56 | 13.66 | 1.8M |
| 2025-01-22 | 14.54 | 15.04 | 14.10 | 14.28 | 1.8M |
| 2025-01-21 | 14.92 | 15.06 | 14.26 | 14.54 | 1.8M |
| 2025-01-20 | 15.02 | 15.32 | 14.84 | 14.92 | 1.9M |
| 2025-01-17 | 15.66 | 15.66 | 14.76 | 15.02 | 1.8M |
| 2025-01-16 | 15.26 | 15.72 | 15.10 | 15.50 | 1.9M |
| 2025-01-15 | 15.04 | 15.36 | 14.56 | 15.26 | 1.8M |
| 2025-01-14 | 15.22 | 15.50 | 14.80 | 15.04 | 1.9M |
| 2025-01-13 | 15.98 | 16.18 | 15.24 | 15.52 | 1.9M |
| 2025-01-10 | 16.36 | 16.54 | 15.08 | 16.18 | 1.8M |
| 2025-01-09 | 16.12 | 16.68 | 15.62 | 16.18 | 1.6M |
| 2025-01-08 | 15.10 | 16.20 | 15.10 | 16.18 | 1.8M |
| 2025-01-07 | 14.66 | 15.80 | 14.34 | 15.44 | 1.7M |
| 2025-01-06 | 12.72 | 14.70 | 12.56 | 14.66 | 1.4M |
| 2025-01-03 | 13.24 | 13.90 | 12.70 | 12.84 | 1.2M |
| 2025-01-02 | 13.50 | 13.94 | 12.10 | 13.40 | 3.9M |