7.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 7.45 | 7.45 | 7.45 | 7.45 | 61.9K |
| 10:00 | 7.45 | 7.45 | 7.35 | 7.45 | 1,067.6K |
| 10:05 | 7.40 | 7.40 | 7.35 | 7.40 | 929.0K |
| 10:10 | 7.40 | 7.40 | 7.40 | 7.40 | 515.5K |
| 10:15 | 7.35 | 7.40 | 7.35 | 7.40 | 415.9K |
| 10:20 | 7.40 | 7.40 | 7.35 | 7.40 | 27.5K |
| 10:25 | 7.40 | 7.45 | 7.35 | 7.40 | 783.0K |
| 10:30 | 7.40 | 7.45 | 7.40 | 7.40 | 883.4K |
| 10:35 | 7.40 | 7.45 | 7.40 | 7.45 | 424.1K |
| 10:40 | 7.40 | 7.45 | 7.40 | 7.40 | 61.9K |
| 10:45 | 7.40 | 7.45 | 7.35 | 7.40 | 1,653.8K |
| 10:50 | 7.40 | 7.40 | 7.40 | 7.40 | 5.6K |
| 10:55 | 7.40 | 7.40 | 7.35 | 7.40 | 106.0K |
| 11:00 | 7.40 | 7.40 | 7.35 | 7.40 | 77.5K |
| 11:05 | 7.35 | 7.40 | 7.35 | 7.40 | 86.2K |
| 11:10 | 7.40 | 7.40 | 7.35 | 7.40 | 923.7K |
| 11:15 | 7.35 | 7.40 | 7.35 | 7.40 | 21.9K |
| 11:20 | 7.40 | 7.40 | 7.35 | 7.35 | 31.2K |
| 11:25 | 7.40 | 7.40 | 7.35 | 7.40 | 36.6K |
| 11:30 | 7.40 | 7.40 | 7.35 | 7.40 | 119.7K |
| 11:35 | 7.40 | 7.40 | 7.35 | 7.40 | 26.7K |
| 11:40 | 7.40 | 7.45 | 7.35 | 7.40 | 454.9K |
| 11:45 | 7.45 | 7.45 | 7.45 | 7.45 | 13.8K |
| 11:50 | 7.40 | 7.45 | 7.40 | 7.40 | 42.3K |
| 11:55 | 7.45 | 7.45 | 7.35 | 7.35 | 664.0K |
| 12:00 | 7.35 | 7.40 | 7.35 | 7.40 | 19.9K |
| 12:05 | 7.40 | 7.40 | 7.35 | 7.40 | 12.0K |
| 12:10 | 7.35 | 7.40 | 7.35 | 7.35 | 49.7K |
| 12:15 | 7.40 | 7.40 | 7.35 | 7.35 | 14.8K |
| 12:20 | 7.40 | 7.40 | 7.35 | 7.40 | 54.2K |
| 12:25 | 7.35 | 7.45 | 7.35 | 7.40 | 862.8K |
| 13:55 | 7.45 | 7.45 | 7.40 | 7.45 | 266.8K |
| 14:00 | 7.40 | 7.50 | 7.40 | 7.45 | 2,271.4K |
| 14:05 | 7.45 | 7.45 | 7.45 | 7.45 | 106.1K |
| 14:10 | 7.45 | 7.50 | 7.45 | 7.45 | 19.9K |
| 14:15 | 7.45 | 7.50 | 7.45 | 7.45 | 699.1K |
| 14:20 | 7.45 | 7.45 | 7.45 | 7.45 | 1,354.3K |
| 14:25 | 7.50 | 7.50 | 7.45 | 7.45 | 3.7K |
| 14:30 | 7.45 | 7.50 | 7.45 | 7.45 | 240.2K |
| 14:35 | 7.45 | 7.50 | 7.45 | 7.50 | 6.9K |
| 14:40 | 7.45 | 7.50 | 7.45 | 7.45 | 1,058.1K |
| 14:45 | 7.45 | 7.50 | 7.40 | 7.45 | 588.7K |
| 14:50 | 7.45 | 7.50 | 7.45 | 7.50 | 10.4K |
| 14:55 | 7.45 | 7.45 | 7.40 | 7.45 | 583.1K |
| 15:00 | 7.40 | 7.50 | 7.40 | 7.45 | 686.7K |
| 15:05 | 7.45 | 7.50 | 7.45 | 7.45 | 149.6K |
| 15:10 | 7.45 | 7.50 | 7.45 | 7.45 | 4.8K |
| 15:15 | 7.45 | 7.50 | 7.45 | 7.50 | 17.4K |
| 15:20 | 7.45 | 7.50 | 7.45 | 7.50 | 59.0K |
| 15:25 | 7.45 | 7.50 | 7.45 | 7.45 | 4.6K |
| 15:30 | 7.45 | 7.50 | 7.45 | 7.45 | 21.9K |
| 15:35 | 7.45 | 7.50 | 7.45 | 7.50 | 1,316.2K |
| 15:40 | 7.45 | 7.50 | 7.45 | 7.50 | 137.7K |
| 15:45 | 7.50 | 7.50 | 7.45 | 7.50 | 85.0K |
| 15:50 | 7.45 | 7.50 | 7.45 | 7.50 | 147.3K |
| 15:55 | 7.50 | 7.50 | 7.45 | 7.50 | 131.5K |
| 16:00 | 7.45 | 7.50 | 7.45 | 7.50 | 125.5K |
| 16:05 | 7.50 | 7.50 | 7.45 | 7.50 | 150.0K |
| 16:10 | 7.50 | 7.50 | 7.45 | 7.45 | 108.5K |
| 16:15 | 7.50 | 7.50 | 7.45 | 7.45 | 116.1K |
| 16:20 | 7.50 | 7.50 | 7.45 | 7.50 | 1,221.1K |
| 16:25 | 7.50 | 7.50 | 7.45 | 7.45 | 355.4K |
| 16:35 | 7.50 | 7.50 | 7.50 | 7.50 | 1,488.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.55 | 7.60 | 7.45 | 7.50 | 18.1M |
| 2025-09-26 | 7.45 | 7.50 | 7.35 | 7.50 | 12.5M |
| 2025-09-25 | 7.40 | 7.55 | 7.35 | 7.45 | 22.6M |
| 2025-09-24 | 7.35 | 7.50 | 7.35 | 7.45 | 34.5M |
| 2025-09-23 | 7.50 | 7.55 | 7.35 | 7.35 | 30.5M |
| 2025-09-22 | 7.65 | 7.75 | 7.50 | 7.55 | 24.3M |
| 2025-09-19 | 7.65 | 7.80 | 7.60 | 7.65 | 14.5M |
| 2025-09-18 | 8.00 | 8.00 | 7.70 | 7.70 | 40.5M |
| 2025-09-17 | 7.85 | 7.95 | 7.75 | 7.90 | 35.6M |
| 2025-09-16 | 7.70 | 7.90 | 7.60 | 7.85 | 22.0M |
| 2025-09-15 | 7.55 | 7.70 | 7.50 | 7.70 | 14.7M |
| 2025-09-12 | 7.70 | 7.75 | 7.50 | 7.55 | 13.8M |
| 2025-09-11 | 7.70 | 7.75 | 7.55 | 7.65 | 14.4M |
| 2025-09-10 | 7.70 | 7.75 | 7.65 | 7.65 | 13.8M |
| 2025-09-09 | 7.80 | 7.85 | 7.60 | 7.85 | 31.1M |
| 2025-09-08 | 7.75 | 7.95 | 7.75 | 7.80 | 17.8M |
| 2025-09-05 | 7.70 | 7.85 | 7.65 | 7.70 | 21.9M |
| 2025-09-04 | 7.60 | 7.80 | 7.60 | 7.65 | 19.2M |
| 2025-09-03 | 7.55 | 7.95 | 7.50 | 7.65 | 48.0M |
| 2025-09-02 | 7.60 | 7.70 | 7.45 | 7.55 | 42.9M |
| 2025-09-01 | 7.10 | 7.65 | 7.05 | 7.55 | 69.2M |
| 2025-08-29 | 7.20 | 7.25 | 7.05 | 7.10 | 55.4M |
| 2025-08-28 | 7.30 | 7.35 | 7.15 | 7.20 | 21.2M |
| 2025-08-27 | 7.35 | 7.55 | 7.25 | 7.35 | 40.7M |
| 2025-08-26 | 7.20 | 7.40 | 7.05 | 7.25 | 523.7M |
| 2025-08-25 | 7.15 | 7.25 | 7.05 | 7.20 | 65.7M |
| 2025-08-22 | 7.00 | 7.05 | 6.90 | 7.05 | 41.4M |
| 2025-08-21 | 7.15 | 7.15 | 6.90 | 6.95 | 66.6M |
| 2025-08-20 | 7.05 | 7.15 | 7.00 | 7.15 | 65.5M |
| 2025-08-19 | 6.95 | 7.20 | 6.95 | 7.15 | 34.4M |
| 2025-08-18 | 6.90 | 7.10 | 6.90 | 6.95 | 48.6M |
| 2025-08-15 | 7.05 | 7.10 | 6.85 | 6.85 | 28.8M |
| 2025-08-14 | 7.10 | 7.15 | 7.00 | 7.05 | 29.6M |
| 2025-08-13 | 7.10 | 7.15 | 6.90 | 7.10 | 54.9M |
| 2025-08-08 | 6.85 | 7.00 | 6.60 | 7.00 | 70.5M |
| 2025-08-07 | 7.20 | 7.25 | 6.95 | 7.00 | 32.5M |
| 2025-08-06 | 6.95 | 7.20 | 6.95 | 7.15 | 56.2M |
| 2025-08-05 | 7.10 | 7.10 | 6.80 | 6.95 | 41.9M |
| 2025-08-04 | 6.95 | 7.05 | 6.85 | 7.00 | 14.9M |
| 2025-08-01 | 7.20 | 7.35 | 7.00 | 7.00 | 34.0M |
| 2025-07-31 | 7.25 | 7.35 | 7.10 | 7.15 | 20.5M |
| 2025-07-30 | 7.30 | 7.30 | 7.10 | 7.25 | 23.8M |
| 2025-07-29 | 7.25 | 7.35 | 7.05 | 7.30 | 31.6M |
| 2025-07-25 | 7.20 | 7.35 | 7.10 | 7.20 | 21.7M |
| 2025-07-24 | 7.10 | 7.35 | 7.10 | 7.25 | 27.5M |
| 2025-07-23 | 7.10 | 7.30 | 7.05 | 7.15 | 26.3M |
| 2025-07-22 | 7.45 | 7.45 | 7.00 | 7.05 | 40.3M |
| 2025-07-21 | 7.60 | 7.65 | 7.30 | 7.45 | 29.1M |
| 2025-07-18 | 7.45 | 7.85 | 7.45 | 7.75 | 22.0M |
| 2025-07-17 | 7.15 | 7.55 | 7.15 | 7.40 | 21.8M |
| 2025-07-16 | 7.00 | 7.25 | 6.95 | 7.20 | 25.4M |
| 2025-07-15 | 6.70 | 7.10 | 6.70 | 7.05 | 39.3M |
| 2025-07-14 | 6.45 | 6.70 | 6.40 | 6.70 | 20.4M |
| 2025-07-11 | 6.45 | 6.70 | 6.40 | 6.55 | 33.0M |
| 2025-07-09 | 6.50 | 6.55 | 6.35 | 6.40 | 20.3M |
| 2025-07-08 | 6.45 | 6.65 | 6.45 | 6.55 | 16.3M |
| 2025-07-07 | 6.25 | 6.70 | 6.25 | 6.60 | 30.4M |
| 2025-07-04 | 6.55 | 6.60 | 6.25 | 6.35 | 32.5M |
| 2025-07-03 | 6.45 | 6.65 | 6.45 | 6.60 | 18.3M |
| 2025-07-02 | 6.50 | 6.65 | 6.40 | 6.55 | 26.8M |
| 2025-07-01 | 6.40 | 6.65 | 6.35 | 6.65 | 19.1M |
| 2025-06-30 | 6.60 | 6.65 | 6.40 | 6.50 | 28.3M |
| 2025-06-27 | 6.60 | 6.70 | 6.50 | 6.60 | 27.3M |
| 2025-06-26 | 6.45 | 6.85 | 6.40 | 6.75 | 44.2M |
| 2025-06-25 | 6.15 | 6.50 | 6.15 | 6.50 | 50.8M |
| 2025-06-24 | 6.15 | 6.20 | 5.95 | 6.20 | 60.4M |
| 2025-06-23 | 5.90 | 5.95 | 5.70 | 5.95 | 53.4M |
| 2025-06-20 | 6.15 | 6.15 | 5.90 | 5.95 | 68.0M |
| 2025-06-19 | 6.40 | 6.45 | 6.05 | 6.15 | 55.3M |
| 2025-06-18 | 6.65 | 6.75 | 6.45 | 6.50 | 25.9M |
| 2025-06-17 | 6.65 | 6.85 | 6.65 | 6.70 | 22.5M |
| 2025-06-16 | 6.90 | 6.90 | 6.50 | 6.65 | 20.3M |
| 2025-06-13 | 7.05 | 7.10 | 6.75 | 6.80 | 4.3M |
| 2025-06-12 | 7.60 | 7.60 | 7.05 | 7.10 | 8.5M |
| 2025-06-11 | 7.60 | 7.70 | 7.60 | 7.65 | 8.0M |
| 2025-06-10 | 7.60 | 7.65 | 7.60 | 7.65 | 2.1M |
| 2025-06-09 | 7.60 | 7.65 | 7.60 | 7.65 | 3.1M |
| 2025-06-06 | 7.60 | 7.60 | 7.55 | 7.55 | 0.4M |
| 2025-06-05 | 7.70 | 7.70 | 7.55 | 7.60 | 1.3M |
| 2025-06-04 | 7.70 | 7.75 | 7.60 | 7.65 | 8.3M |
| 2025-05-30 | 7.75 | 7.80 | 7.65 | 7.70 | 20.4M |
| 2025-05-29 | 7.75 | 7.85 | 7.75 | 7.80 | 7.4M |
| 2025-05-28 | 7.70 | 7.85 | 7.65 | 7.70 | 10.4M |
| 2025-05-27 | 7.70 | 7.75 | 7.60 | 7.65 | 5.2M |
| 2025-05-26 | 7.65 | 7.75 | 7.65 | 7.70 | 3.3M |
| 2025-05-23 | 7.65 | 7.75 | 7.65 | 7.70 | 5.9M |
| 2025-05-22 | 7.65 | 7.70 | 7.60 | 7.65 | 6.6M |
| 2025-05-21 | 7.85 | 7.90 | 7.60 | 7.65 | 16.5M |
| 2025-05-20 | 7.90 | 7.90 | 7.80 | 7.85 | 15.7M |
| 2025-05-19 | 7.85 | 7.90 | 7.80 | 7.85 | 3.1M |
| 2025-05-16 | 7.90 | 8.05 | 7.80 | 7.90 | 15.6M |
| 2025-05-15 | 7.90 | 7.95 | 7.80 | 7.90 | 13.2M |
| 2025-05-14 | 8.00 | 8.00 | 7.85 | 7.90 | 6.2M |
| 2025-05-13 | 8.05 | 8.10 | 8.00 | 8.00 | 14.2M |
| 2025-05-09 | 7.90 | 8.00 | 7.80 | 7.90 | 14.5M |
| 2025-05-08 | 7.90 | 7.95 | 7.75 | 7.80 | 16.4M |
| 2025-05-07 | 7.90 | 7.95 | 7.75 | 7.85 | 25.3M |
| 2025-05-06 | 8.40 | 8.40 | 7.80 | 7.95 | 33.6M |
| 2025-05-02 | 8.55 | 8.60 | 8.35 | 8.40 | 5.4M |
| 2025-04-30 | 8.30 | 8.50 | 8.20 | 8.50 | 9.8M |
| 2025-04-29 | 8.30 | 8.35 | 8.10 | 8.25 | 13.7M |
| 2025-04-28 | 8.25 | 8.40 | 8.20 | 8.30 | 10.2M |
| 2025-04-25 | 8.45 | 8.50 | 8.25 | 8.35 | 6.3M |
| 2025-04-24 | 8.40 | 8.50 | 8.35 | 8.45 | 17.1M |
| 2025-04-23 | 8.65 | 8.70 | 8.35 | 8.45 | 29.1M |
| 2025-04-22 | 8.60 | 8.70 | 8.35 | 8.55 | 18.0M |
| 2025-04-21 | 9.20 | 9.20 | 8.80 | 8.90 | 17.0M |
| 2025-04-18 | 9.00 | 9.20 | 8.90 | 9.20 | 12.8M |
| 2025-04-17 | 9.05 | 9.05 | 8.85 | 9.00 | 9.5M |
| 2025-04-16 | 8.90 | 9.05 | 8.80 | 9.05 | 16.0M |
| 2025-04-11 | 8.65 | 8.95 | 8.55 | 8.90 | 18.4M |
| 2025-04-10 | 8.85 | 8.90 | 8.65 | 8.70 | 15.5M |
| 2025-04-09 | 8.15 | 8.70 | 8.10 | 8.60 | 31.6M |
| 2025-04-08 | 8.15 | 8.35 | 8.00 | 8.15 | 29.5M |
| 2025-04-04 | 8.50 | 8.55 | 8.30 | 8.40 | 18.7M |
| 2025-04-03 | 8.45 | 8.60 | 8.35 | 8.50 | 9.5M |
| 2025-04-02 | 8.60 | 8.65 | 8.45 | 8.55 | 8.9M |
| 2025-04-01 | 8.65 | 8.85 | 8.60 | 8.60 | 10.8M |
| 2025-03-31 | 8.75 | 8.85 | 8.60 | 8.60 | 22.6M |
| 2025-03-28 | 8.20 | 8.45 | 8.05 | 8.35 | 10.8M |
| 2025-03-27 | 8.40 | 8.40 | 8.10 | 8.20 | 18.2M |
| 2025-03-26 | 8.45 | 8.75 | 8.30 | 8.40 | 36.6M |
| 2025-03-25 | 7.95 | 7.95 | 7.65 | 7.70 | 6.8M |
| 2025-03-24 | 8.20 | 8.25 | 7.95 | 7.95 | 2.6M |
| 2025-03-21 | 7.95 | 8.20 | 7.85 | 8.20 | 26.1M |
| 2025-03-20 | 7.90 | 8.00 | 7.80 | 7.90 | 12.0M |
| 2025-03-19 | 7.65 | 7.95 | 7.60 | 7.90 | 16.0M |
| 2025-03-18 | 7.70 | 7.75 | 7.50 | 7.60 | 31.1M |
| 2025-03-17 | 7.75 | 7.75 | 7.60 | 7.70 | 8.1M |
| 2025-03-14 | 7.70 | 7.85 | 7.65 | 7.75 | 13.5M |
| 2025-03-13 | 7.85 | 8.05 | 7.70 | 7.75 | 10.1M |
| 2025-03-12 | 8.00 | 8.00 | 7.70 | 7.75 | 19.1M |
| 2025-03-11 | 7.80 | 8.05 | 7.60 | 8.05 | 22.2M |
| 2025-03-10 | 8.05 | 8.10 | 7.90 | 7.90 | 9.1M |
| 2025-03-07 | 8.00 | 8.20 | 8.00 | 8.10 | 21.4M |
| 2025-03-06 | 8.35 | 8.35 | 7.90 | 7.90 | 21.0M |
| 2025-03-05 | 8.10 | 8.45 | 8.05 | 8.35 | 13.2M |
| 2025-03-04 | 8.05 | 8.25 | 8.00 | 8.10 | 16.8M |
| 2025-03-03 | 8.45 | 8.50 | 8.05 | 8.10 | 19.3M |
| 2025-02-28 | 8.10 | 8.45 | 8.00 | 8.45 | 58.0M |
| 2025-02-27 | 8.45 | 8.70 | 8.25 | 8.35 | 15.3M |
| 2025-02-26 | 8.30 | 8.60 | 8.25 | 8.45 | 22.3M |
| 2025-02-25 | 8.55 | 8.55 | 8.15 | 8.15 | 8.6M |
| 2025-02-24 | 8.55 | 8.60 | 8.40 | 8.50 | 8.6M |
| 2025-02-21 | 8.50 | 8.65 | 8.50 | 8.60 | 10.9M |
| 2025-02-20 | 8.55 | 8.75 | 8.35 | 8.45 | 21.7M |
| 2025-02-19 | 8.65 | 8.75 | 8.55 | 8.70 | 13.3M |
| 2025-02-18 | 8.55 | 8.70 | 8.50 | 8.65 | 10.1M |
| 2025-02-17 | 8.65 | 8.70 | 8.45 | 8.55 | 16.8M |
| 2025-02-14 | 8.00 | 8.45 | 7.95 | 8.35 | 20.0M |
| 2025-02-13 | 8.50 | 8.55 | 7.90 | 8.00 | 13.8M |
| 2025-02-11 | 8.10 | 8.45 | 8.10 | 8.45 | 14.9M |
| 2025-02-10 | 8.20 | 8.25 | 8.05 | 8.10 | 18.0M |
| 2025-02-07 | 8.20 | 8.35 | 8.00 | 8.35 | 18.3M |
| 2025-02-06 | 8.50 | 8.50 | 8.15 | 8.20 | 19.4M |
| 2025-02-05 | 8.45 | 8.55 | 8.20 | 8.50 | 19.3M |
| 2025-02-04 | 8.60 | 8.65 | 8.40 | 8.50 | 11.0M |
| 2025-02-03 | 8.50 | 8.60 | 8.25 | 8.60 | 11.0M |
| 2025-01-31 | 9.20 | 9.20 | 8.65 | 8.75 | 11.6M |
| 2025-01-30 | 9.15 | 9.25 | 9.10 | 9.10 | 6.0M |
| 2025-01-29 | 9.15 | 9.20 | 9.05 | 9.15 | 4.3M |
| 2025-01-28 | 9.00 | 9.25 | 9.00 | 9.15 | 7.7M |
| 2025-01-27 | 8.90 | 9.00 | 8.80 | 8.95 | 4.2M |
| 2025-01-24 | 8.70 | 8.95 | 8.70 | 8.90 | 11.0M |
| 2025-01-23 | 8.95 | 8.95 | 8.60 | 8.65 | 9.6M |
| 2025-01-22 | 9.05 | 9.15 | 8.95 | 8.95 | 7.4M |
| 2025-01-21 | 8.80 | 9.15 | 8.80 | 9.05 | 16.6M |
| 2025-01-20 | 9.10 | 9.20 | 8.80 | 8.90 | 13.0M |
| 2025-01-17 | 9.05 | 9.25 | 9.00 | 9.05 | 16.2M |
| 2025-01-16 | 8.85 | 9.30 | 8.80 | 9.10 | 22.6M |
| 2025-01-15 | 8.45 | 8.85 | 8.45 | 8.75 | 15.6M |
| 2025-01-14 | 8.95 | 8.95 | 8.40 | 8.45 | 25.1M |
| 2025-01-13 | 8.90 | 8.95 | 8.65 | 8.80 | 14.7M |
| 2025-01-10 | 9.05 | 9.20 | 8.85 | 9.00 | 18.0M |
| 2025-01-09 | 9.40 | 9.45 | 8.95 | 9.00 | 11.2M |
| 2025-01-08 | 9.60 | 9.65 | 9.40 | 9.50 | 10.3M |
| 2025-01-07 | 9.40 | 9.80 | 9.35 | 9.70 | 14.2M |
| 2025-01-06 | 9.45 | 9.45 | 9.25 | 9.30 | 10.3M |
| 2025-01-03 | 9.40 | 9.50 | 9.30 | 9.40 | 8.6M |
| 2025-01-02 | 9.35 | 9.55 | 9.20 | 9.35 | 12.1M |