7.38
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.18 | 7.26 | 7.18 | 7.21 | 877.3K |
| 09:35 | 7.22 | 7.22 | 7.19 | 7.19 | 329.9K |
| 09:40 | 7.20 | 7.24 | 7.19 | 7.22 | 300.6K |
| 09:45 | 7.21 | 7.22 | 7.18 | 7.19 | 378.7K |
| 09:50 | 7.18 | 7.19 | 7.16 | 7.16 | 933.0K |
| 09:55 | 7.16 | 7.18 | 7.15 | 7.18 | 686.6K |
| 10:00 | 7.17 | 7.17 | 7.15 | 7.16 | 385.5K |
| 10:05 | 7.16 | 7.20 | 7.16 | 7.20 | 262.6K |
| 10:10 | 7.20 | 7.23 | 7.19 | 7.20 | 595.0K |
| 10:15 | 7.20 | 7.21 | 7.19 | 7.19 | 394.6K |
| 10:20 | 7.19 | 7.20 | 7.19 | 7.19 | 73.8K |
| 10:25 | 7.21 | 7.21 | 7.19 | 7.19 | 127.7K |
| 10:30 | 7.18 | 7.21 | 7.18 | 7.19 | 146.4K |
| 10:35 | 7.20 | 7.20 | 7.18 | 7.18 | 77.5K |
| 10:40 | 7.18 | 7.20 | 7.18 | 7.19 | 143.7K |
| 10:45 | 7.20 | 7.21 | 7.19 | 7.21 | 451.9K |
| 10:50 | 7.20 | 7.21 | 7.20 | 7.20 | 131.2K |
| 10:55 | 7.20 | 7.23 | 7.20 | 7.21 | 251.2K |
| 11:00 | 7.21 | 7.22 | 7.21 | 7.21 | 98.3K |
| 11:05 | 7.21 | 7.24 | 7.21 | 7.24 | 275.8K |
| 11:10 | 7.24 | 7.30 | 7.23 | 7.30 | 1,220.5K |
| 11:15 | 7.29 | 7.31 | 7.28 | 7.30 | 1,094.7K |
| 11:20 | 7.29 | 7.30 | 7.26 | 7.28 | 437.5K |
| 11:25 | 7.27 | 7.27 | 7.26 | 7.27 | 134.0K |
| 11:30 | 7.26 | 7.26 | 7.26 | 7.26 | 3.9K |
| 13:00 | 7.27 | 7.27 | 7.23 | 7.23 | 943.3K |
| 13:05 | 7.24 | 7.24 | 7.22 | 7.24 | 209.2K |
| 13:10 | 7.24 | 7.24 | 7.21 | 7.22 | 203.8K |
| 13:15 | 7.22 | 7.26 | 7.21 | 7.25 | 635.8K |
| 13:20 | 7.24 | 7.29 | 7.24 | 7.27 | 998.2K |
| 13:25 | 7.26 | 7.26 | 7.24 | 7.24 | 156.2K |
| 13:30 | 7.25 | 7.25 | 7.21 | 7.22 | 438.4K |
| 13:35 | 7.21 | 7.22 | 7.20 | 7.20 | 418.1K |
| 13:40 | 7.19 | 7.21 | 7.19 | 7.20 | 150.7K |
| 13:45 | 7.19 | 7.20 | 7.18 | 7.20 | 331.7K |
| 13:50 | 7.20 | 7.20 | 7.17 | 7.17 | 792.8K |
| 13:55 | 7.17 | 7.18 | 7.15 | 7.16 | 257.1K |
| 14:00 | 7.16 | 7.17 | 7.15 | 7.16 | 547.3K |
| 14:05 | 7.16 | 7.18 | 7.16 | 7.18 | 137.5K |
| 14:10 | 7.17 | 7.18 | 7.16 | 7.18 | 622.9K |
| 14:15 | 7.18 | 7.21 | 7.18 | 7.21 | 247.4K |
| 14:20 | 7.22 | 7.23 | 7.21 | 7.21 | 491.0K |
| 14:25 | 7.21 | 7.22 | 7.18 | 7.20 | 373.4K |
| 14:30 | 7.21 | 7.21 | 7.18 | 7.18 | 283.6K |
| 14:35 | 7.19 | 7.20 | 7.17 | 7.17 | 167.7K |
| 14:40 | 7.18 | 7.18 | 7.17 | 7.17 | 177.5K |
| 14:45 | 7.17 | 7.19 | 7.17 | 7.18 | 291.2K |
| 14:50 | 7.17 | 7.18 | 7.16 | 7.16 | 830.4K |
| 14:55 | 7.16 | 7.17 | 7.15 | 7.16 | 451.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.40 | 7.58 | 7.38 | 7.38 | 28.0M |
| 2025-09-29 | 7.14 | 7.46 | 7.14 | 7.37 | 34.3M |
| 2025-09-26 | 7.17 | 7.32 | 7.14 | 7.14 | 20.2M |
| 2025-09-25 | 7.21 | 7.40 | 7.12 | 7.22 | 29.0M |
| 2025-09-24 | 7.30 | 7.49 | 7.10 | 7.31 | 31.7M |
| 2025-09-23 | 7.40 | 7.46 | 7.10 | 7.28 | 29.7M |
| 2025-09-22 | 7.58 | 7.70 | 7.31 | 7.43 | 47.9M |
| 2025-09-19 | 7.25 | 7.43 | 7.03 | 7.39 | 47.3M |
| 2025-09-18 | 7.20 | 7.35 | 6.94 | 7.31 | 58.1M |
| 2025-09-17 | 7.46 | 7.54 | 7.16 | 7.25 | 39.4M |
| 2025-09-16 | 7.52 | 7.59 | 7.38 | 7.39 | 31.5M |
| 2025-09-15 | 7.54 | 7.64 | 7.43 | 7.54 | 32.1M |
| 2025-09-12 | 7.99 | 7.99 | 7.60 | 7.63 | 45.6M |
| 2025-09-11 | 7.65 | 8.17 | 7.50 | 7.70 | 62.9M |
| 2025-09-10 | 7.30 | 7.87 | 7.26 | 7.68 | 63.6M |
| 2025-09-09 | 7.45 | 7.59 | 7.26 | 7.30 | 85.7M |
| 2025-09-08 | 7.18 | 7.43 | 6.96 | 7.43 | 46.6M |
| 2025-09-05 | 6.65 | 6.81 | 6.64 | 6.75 | 36.4M |
| 2025-09-04 | 6.95 | 7.04 | 6.50 | 6.65 | 45.6M |
| 2025-09-03 | 7.05 | 7.11 | 6.91 | 7.00 | 33.5M |
| 2025-09-02 | 7.48 | 7.53 | 6.90 | 7.02 | 66.7M |
| 2025-09-01 | 7.61 | 7.64 | 7.28 | 7.51 | 49.7M |
| 2025-08-29 | 7.62 | 7.85 | 7.50 | 7.59 | 50.8M |
| 2025-08-28 | 7.63 | 7.86 | 7.40 | 7.64 | 55.1M |
| 2025-08-27 | 8.02 | 8.05 | 7.55 | 7.58 | 70.0M |
| 2025-08-26 | 8.18 | 8.28 | 8.01 | 8.04 | 48.1M |
| 2025-08-25 | 8.53 | 8.60 | 8.15 | 8.18 | 73.8M |
| 2025-08-22 | 8.16 | 8.65 | 8.03 | 8.58 | 73.3M |
| 2025-08-21 | 8.50 | 8.50 | 8.18 | 8.22 | 45.6M |
| 2025-08-20 | 8.47 | 8.68 | 8.36 | 8.49 | 38.1M |
| 2025-08-19 | 8.69 | 8.73 | 8.35 | 8.53 | 59.6M |
| 2025-08-18 | 8.61 | 8.79 | 8.46 | 8.71 | 66.7M |
| 2025-08-15 | 9.00 | 9.08 | 8.09 | 8.46 | 101.3M |
| 2025-08-14 | 8.36 | 9.05 | 8.36 | 8.87 | 77.8M |
| 2025-08-13 | 8.11 | 8.60 | 8.06 | 8.42 | 66.9M |
| 2025-08-12 | 8.23 | 8.60 | 8.07 | 8.18 | 82.4M |
| 2025-08-11 | 7.52 | 8.23 | 7.42 | 8.23 | 56.7M |
| 2025-08-08 | 7.42 | 7.53 | 7.23 | 7.48 | 38.4M |
| 2025-08-07 | 7.28 | 7.58 | 7.25 | 7.40 | 43.8M |
| 2025-08-06 | 7.15 | 7.47 | 7.11 | 7.29 | 43.8M |
| 2025-08-05 | 7.08 | 7.28 | 7.03 | 7.15 | 29.0M |
| 2025-08-04 | 7.12 | 7.12 | 6.80 | 7.10 | 45.6M |
| 2025-08-01 | 7.18 | 7.28 | 7.05 | 7.18 | 32.7M |
| 2025-07-31 | 7.22 | 7.36 | 7.13 | 7.17 | 42.1M |
| 2025-07-30 | 7.25 | 7.32 | 7.10 | 7.22 | 45.5M |
| 2025-07-29 | 7.33 | 7.49 | 7.18 | 7.26 | 82.4M |
| 2025-07-28 | 6.65 | 7.28 | 6.63 | 7.28 | 98.7M |
| 2025-07-25 | 6.48 | 6.66 | 6.44 | 6.62 | 32.0M |
| 2025-07-24 | 6.36 | 6.60 | 6.32 | 6.51 | 42.4M |
| 2025-07-23 | 6.36 | 6.57 | 6.30 | 6.35 | 52.6M |
| 2025-07-22 | 6.93 | 7.01 | 6.24 | 6.41 | 93.8M |
| 2025-07-21 | 6.59 | 6.95 | 6.53 | 6.93 | 51.0M |
| 2025-07-18 | 6.66 | 6.79 | 6.55 | 6.58 | 40.5M |
| 2025-07-17 | 6.40 | 6.70 | 6.37 | 6.65 | 52.6M |
| 2025-07-16 | 6.42 | 6.60 | 6.25 | 6.40 | 49.0M |
| 2025-07-15 | 6.31 | 6.50 | 6.27 | 6.42 | 35.3M |
| 2025-07-14 | 6.48 | 6.50 | 6.24 | 6.31 | 45.6M |
| 2025-07-11 | 6.45 | 6.52 | 6.25 | 6.51 | 53.5M |
| 2025-07-10 | 6.66 | 6.66 | 6.45 | 6.49 | 43.1M |
| 2025-07-09 | 6.63 | 6.82 | 6.44 | 6.72 | 61.6M |
| 2025-07-08 | 6.43 | 6.59 | 6.38 | 6.57 | 49.9M |
| 2025-07-07 | 6.44 | 6.52 | 6.32 | 6.44 | 56.0M |
| 2025-07-04 | 6.75 | 6.77 | 6.47 | 6.47 | 73.7M |
| 2025-07-03 | 6.45 | 7.01 | 6.38 | 6.79 | 96.2M |
| 2025-07-02 | 6.11 | 6.69 | 6.11 | 6.51 | 107.1M |
| 2025-07-01 | 6.12 | 6.17 | 5.95 | 6.15 | 59.2M |
| 2025-06-30 | 5.94 | 6.17 | 5.91 | 6.13 | 91.2M |
| 2025-06-27 | 5.80 | 6.09 | 5.75 | 5.98 | 82.3M |
| 2025-06-26 | 5.94 | 6.10 | 5.79 | 5.89 | 101.2M |
| 2025-06-25 | 6.23 | 6.44 | 5.79 | 5.90 | 188.4M |
| 2025-06-24 | 5.52 | 6.13 | 5.47 | 6.13 | 137.9M |
| 2025-06-23 | 5.17 | 5.57 | 4.98 | 5.57 | 165.1M |
| 2025-06-20 | 4.95 | 5.12 | 4.86 | 5.06 | 61.5M |
| 2025-06-19 | 5.08 | 5.17 | 4.95 | 4.98 | 46.5M |
| 2025-06-18 | 5.21 | 5.26 | 5.05 | 5.12 | 53.3M |
| 2025-06-17 | 5.44 | 5.47 | 5.22 | 5.25 | 52.1M |
| 2025-06-16 | 4.91 | 5.34 | 4.81 | 5.33 | 88.2M |
| 2025-06-13 | 5.22 | 5.28 | 4.96 | 4.99 | 83.6M |
| 2025-06-12 | 5.35 | 5.37 | 5.15 | 5.27 | 61.4M |
| 2025-06-11 | 5.11 | 5.39 | 5.11 | 5.28 | 75.4M |
| 2025-06-10 | 5.15 | 5.23 | 5.05 | 5.16 | 76.8M |
| 2025-06-09 | 4.94 | 5.28 | 4.89 | 5.21 | 110.2M |
| 2025-06-06 | 4.90 | 5.03 | 4.71 | 4.87 | 100.3M |
| 2025-06-05 | 4.95 | 5.02 | 4.76 | 4.91 | 113.3M |
| 2025-06-04 | 5.00 | 5.20 | 4.67 | 5.05 | 190.3M |
| 2025-06-03 | 4.35 | 4.74 | 4.30 | 4.74 | 60.0M |
| 2025-05-30 | 4.30 | 4.43 | 4.25 | 4.31 | 59.3M |
| 2025-05-29 | 4.04 | 4.38 | 4.02 | 4.31 | 78.9M |
| 2025-05-28 | 4.23 | 4.31 | 4.00 | 4.13 | 62.6M |
| 2025-05-27 | 4.15 | 4.20 | 4.07 | 4.13 | 49.9M |
| 2025-05-26 | 3.96 | 4.24 | 3.92 | 4.15 | 74.2M |
| 2025-05-23 | 4.04 | 4.20 | 3.96 | 3.97 | 79.2M |
| 2025-05-22 | 3.94 | 4.07 | 3.90 | 4.04 | 69.9M |
| 2025-05-21 | 3.87 | 3.97 | 3.82 | 3.93 | 49.3M |
| 2025-05-20 | 3.86 | 3.90 | 3.80 | 3.89 | 32.0M |
| 2025-05-19 | 3.96 | 3.97 | 3.78 | 3.87 | 51.0M |
| 2025-05-16 | 3.81 | 4.09 | 3.81 | 3.96 | 68.9M |
| 2025-05-15 | 3.82 | 3.94 | 3.80 | 3.83 | 51.1M |
| 2025-05-14 | 3.84 | 3.95 | 3.77 | 3.82 | 37.3M |
| 2025-05-13 | 3.94 | 3.99 | 3.81 | 3.86 | 61.9M |
| 2025-05-12 | 3.68 | 3.95 | 3.67 | 3.89 | 91.6M |
| 2025-05-09 | 3.79 | 3.89 | 3.66 | 3.67 | 57.8M |
| 2025-05-08 | 3.70 | 3.85 | 3.68 | 3.83 | 83.5M |
| 2025-05-07 | 3.73 | 3.79 | 3.67 | 3.74 | 53.4M |
| 2025-05-06 | 3.65 | 3.74 | 3.56 | 3.73 | 60.6M |
| 2025-04-30 | 3.72 | 3.75 | 3.60 | 3.63 | 72.4M |
| 2025-04-29 | 3.69 | 3.83 | 3.63 | 3.70 | 91.9M |
| 2025-04-28 | 3.54 | 3.74 | 3.44 | 3.67 | 98.8M |
| 2025-04-25 | 3.60 | 3.74 | 3.55 | 3.59 | 97.3M |
| 2025-04-24 | 3.55 | 3.80 | 3.46 | 3.69 | 151.4M |
| 2025-04-23 | 3.85 | 3.88 | 3.52 | 3.56 | 170.1M |
| 2025-04-22 | 3.38 | 3.70 | 3.35 | 3.70 | 101.5M |
| 2025-04-21 | 3.05 | 3.36 | 3.05 | 3.36 | 93.2M |
| 2025-04-18 | 3.06 | 3.07 | 3.00 | 3.05 | 19.4M |
| 2025-04-17 | 2.98 | 3.07 | 2.96 | 3.05 | 21.8M |
| 2025-04-16 | 3.05 | 3.05 | 2.95 | 3.00 | 23.8M |
| 2025-04-15 | 3.06 | 3.09 | 3.02 | 3.05 | 16.4M |
| 2025-04-14 | 3.04 | 3.09 | 3.02 | 3.06 | 26.9M |
| 2025-04-11 | 2.97 | 3.03 | 2.94 | 2.98 | 19.9M |
| 2025-04-10 | 2.99 | 3.05 | 2.98 | 2.99 | 37.6M |
| 2025-04-09 | 2.89 | 2.98 | 2.68 | 2.95 | 46.9M |
| 2025-04-08 | 2.99 | 3.04 | 2.86 | 2.92 | 55.6M |
| 2025-04-07 | 3.13 | 3.22 | 3.01 | 3.01 | 65.9M |
| 2025-04-03 | 3.29 | 3.38 | 3.21 | 3.34 | 81.2M |
| 2025-04-02 | 3.17 | 3.49 | 3.14 | 3.38 | 123.0M |
| 2025-04-01 | 3.11 | 3.21 | 3.10 | 3.17 | 27.2M |
| 2025-03-31 | 3.20 | 3.21 | 3.08 | 3.11 | 28.9M |
| 2025-03-28 | 3.34 | 3.34 | 3.20 | 3.21 | 32.0M |
| 2025-03-27 | 3.22 | 3.35 | 3.22 | 3.31 | 52.0M |
| 2025-03-26 | 3.20 | 3.28 | 3.16 | 3.24 | 39.4M |
| 2025-03-25 | 3.12 | 3.33 | 3.10 | 3.24 | 53.7M |
| 2025-03-24 | 3.23 | 3.23 | 3.07 | 3.13 | 25.8M |
| 2025-03-21 | 3.22 | 3.26 | 3.20 | 3.24 | 19.6M |
| 2025-03-20 | 3.24 | 3.27 | 3.21 | 3.24 | 20.4M |
| 2025-03-19 | 3.25 | 3.27 | 3.22 | 3.24 | 22.2M |
| 2025-03-18 | 3.29 | 3.31 | 3.24 | 3.25 | 21.6M |
| 2025-03-17 | 3.25 | 3.30 | 3.20 | 3.30 | 34.1M |
| 2025-03-14 | 3.19 | 3.27 | 3.17 | 3.24 | 30.2M |
| 2025-03-13 | 3.23 | 3.23 | 3.13 | 3.19 | 28.5M |
| 2025-03-12 | 3.19 | 3.31 | 3.18 | 3.22 | 42.8M |
| 2025-03-11 | 3.08 | 3.18 | 3.05 | 3.18 | 39.7M |
| 2025-03-10 | 3.08 | 3.14 | 3.06 | 3.10 | 22.5M |
| 2025-03-07 | 3.06 | 3.08 | 3.03 | 3.06 | 20.1M |
| 2025-03-06 | 3.01 | 3.07 | 3.00 | 3.06 | 25.8M |
| 2025-03-05 | 3.06 | 3.06 | 2.97 | 3.01 | 27.4M |
| 2025-03-04 | 3.03 | 3.06 | 3.01 | 3.06 | 25.6M |
| 2025-03-03 | 3.02 | 3.08 | 2.99 | 3.02 | 22.6M |
| 2025-02-28 | 3.09 | 3.10 | 3.01 | 3.01 | 32.1M |
| 2025-02-27 | 3.11 | 3.13 | 3.04 | 3.10 | 26.5M |
| 2025-02-26 | 3.06 | 3.12 | 3.06 | 3.11 | 26.8M |
| 2025-02-25 | 3.07 | 3.10 | 3.04 | 3.06 | 19.6M |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.08 | 28.8M |
| 2025-02-21 | 3.09 | 3.09 | 3.02 | 3.05 | 24.8M |
| 2025-02-20 | 3.08 | 3.11 | 3.04 | 3.09 | 27.6M |
| 2025-02-19 | 3.04 | 3.07 | 3.03 | 3.06 | 18.6M |
| 2025-02-18 | 3.15 | 3.16 | 3.02 | 3.03 | 27.6M |
| 2025-02-17 | 3.11 | 3.17 | 3.09 | 3.16 | 26.4M |
| 2025-02-14 | 3.10 | 3.13 | 3.09 | 3.10 | 17.8M |
| 2025-02-13 | 3.14 | 3.15 | 3.10 | 3.11 | 21.8M |
| 2025-02-12 | 3.14 | 3.16 | 3.10 | 3.14 | 21.8M |
| 2025-02-11 | 3.16 | 3.18 | 3.11 | 3.13 | 22.8M |
| 2025-02-10 | 3.11 | 3.17 | 3.11 | 3.17 | 25.9M |
| 2025-02-07 | 3.05 | 3.15 | 3.05 | 3.12 | 35.7M |
| 2025-02-06 | 3.00 | 3.07 | 2.97 | 3.07 | 31.6M |
| 2025-02-05 | 2.99 | 3.05 | 2.98 | 3.01 | 27.4M |
| 2025-01-27 | 2.97 | 3.05 | 2.97 | 2.97 | 24.5M |
| 2025-01-24 | 2.96 | 2.98 | 2.93 | 2.95 | 28.4M |
| 2025-01-23 | 3.03 | 3.06 | 2.97 | 2.97 | 29.6M |
| 2025-01-22 | 3.10 | 3.18 | 2.97 | 2.99 | 36.7M |
| 2025-01-21 | 3.05 | 3.07 | 2.98 | 3.04 | 35.1M |
| 2025-01-20 | 3.04 | 3.07 | 2.97 | 3.04 | 46.6M |
| 2025-01-17 | 2.97 | 3.15 | 2.89 | 3.03 | 58.1M |
| 2025-01-16 | 2.95 | 3.00 | 2.91 | 2.95 | 19.1M |
| 2025-01-15 | 2.94 | 2.98 | 2.89 | 2.92 | 17.5M |
| 2025-01-14 | 2.81 | 2.94 | 2.80 | 2.94 | 21.1M |
| 2025-01-13 | 2.78 | 2.81 | 2.70 | 2.80 | 16.6M |
| 2025-01-10 | 2.91 | 2.93 | 2.79 | 2.80 | 18.5M |
| 2025-01-09 | 2.86 | 2.93 | 2.85 | 2.89 | 17.3M |
| 2025-01-08 | 2.92 | 2.95 | 2.79 | 2.88 | 26.0M |
| 2025-01-07 | 2.87 | 2.92 | 2.82 | 2.92 | 19.1M |
| 2025-01-06 | 2.86 | 2.90 | 2.73 | 2.85 | 22.7M |
| 2025-01-03 | 3.04 | 3.06 | 2.85 | 2.87 | 31.9M |
| 2025-01-02 | 3.03 | 3.12 | 3.00 | 3.02 | 23.7M |