8.67
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 9.04 | 9.04 | 8.88 | 8.91 | 2,601.7K |
| 09:35 | 8.91 | 8.99 | 8.91 | 8.94 | 1,588.5K |
| 09:40 | 8.93 | 8.94 | 8.88 | 8.91 | 1,344.5K |
| 09:45 | 8.90 | 8.90 | 8.84 | 8.86 | 2,261.0K |
| 09:50 | 8.86 | 8.87 | 8.82 | 8.83 | 1,471.0K |
| 09:55 | 8.82 | 8.83 | 8.80 | 8.82 | 1,616.5K |
| 10:00 | 8.81 | 8.87 | 8.81 | 8.87 | 1,173.0K |
| 10:05 | 8.86 | 8.90 | 8.85 | 8.90 | 874.5K |
| 10:10 | 8.90 | 8.90 | 8.87 | 8.88 | 546.0K |
| 10:15 | 8.89 | 8.89 | 8.81 | 8.82 | 961.0K |
| 10:20 | 8.82 | 8.85 | 8.82 | 8.85 | 566.5K |
| 10:25 | 8.84 | 8.85 | 8.84 | 8.84 | 592.6K |
| 10:30 | 8.83 | 8.85 | 8.82 | 8.85 | 327.0K |
| 10:35 | 8.86 | 8.86 | 8.84 | 8.84 | 711.5K |
| 10:40 | 8.83 | 8.84 | 8.82 | 8.83 | 357.0K |
| 10:45 | 8.84 | 8.84 | 8.82 | 8.83 | 530.0K |
| 10:50 | 8.82 | 8.84 | 8.81 | 8.83 | 955.5K |
| 10:55 | 8.83 | 8.84 | 8.82 | 8.84 | 480.0K |
| 11:00 | 8.84 | 8.86 | 8.83 | 8.86 | 730.0K |
| 11:05 | 8.84 | 8.85 | 8.84 | 8.84 | 705.0K |
| 11:10 | 8.85 | 8.85 | 8.81 | 8.81 | 1,680.5K |
| 11:15 | 8.82 | 8.83 | 8.81 | 8.82 | 1,098.0K |
| 11:20 | 8.83 | 8.84 | 8.81 | 8.83 | 987.0K |
| 11:25 | 8.82 | 8.84 | 8.81 | 8.82 | 655.5K |
| 11:30 | 8.83 | 8.83 | 8.70 | 8.73 | 5,471.5K |
| 11:35 | 8.73 | 8.75 | 8.71 | 8.75 | 1,947.5K |
| 11:40 | 8.76 | 8.77 | 8.73 | 8.73 | 630.0K |
| 11:45 | 8.74 | 8.74 | 8.72 | 8.73 | 1,012.5K |
| 11:50 | 8.72 | 8.77 | 8.72 | 8.75 | 688.5K |
| 11:55 | 8.74 | 8.75 | 8.73 | 8.74 | 444.0K |
| 13:00 | 8.73 | 8.74 | 8.70 | 8.70 | 1,145.5K |
| 13:05 | 8.70 | 8.75 | 8.70 | 8.72 | 2,528.5K |
| 13:10 | 8.73 | 8.73 | 8.68 | 8.70 | 2,363.5K |
| 13:15 | 8.70 | 8.71 | 8.68 | 8.69 | 2,822.5K |
| 13:20 | 8.69 | 8.72 | 8.66 | 8.70 | 3,280.0K |
| 13:25 | 8.69 | 8.71 | 8.68 | 8.69 | 937.5K |
| 13:30 | 8.68 | 8.72 | 8.68 | 8.70 | 1,366.5K |
| 13:35 | 8.70 | 8.71 | 8.69 | 8.69 | 700.5K |
| 13:40 | 8.69 | 8.73 | 8.69 | 8.71 | 899.5K |
| 13:45 | 8.70 | 8.72 | 8.70 | 8.70 | 1,221.8K |
| 13:50 | 8.71 | 8.73 | 8.70 | 8.73 | 1,063.4K |
| 13:55 | 8.72 | 8.73 | 8.70 | 8.71 | 914.0K |
| 14:00 | 8.72 | 8.73 | 8.70 | 8.72 | 521.5K |
| 14:05 | 8.73 | 8.73 | 8.70 | 8.71 | 294.5K |
| 14:10 | 8.70 | 8.71 | 8.69 | 8.70 | 555.0K |
| 14:15 | 8.69 | 8.72 | 8.69 | 8.72 | 739.0K |
| 14:20 | 8.71 | 8.73 | 8.70 | 8.70 | 663.5K |
| 14:25 | 8.71 | 8.71 | 8.69 | 8.70 | 450.0K |
| 14:30 | 8.70 | 8.70 | 8.68 | 8.68 | 712.5K |
| 14:35 | 8.69 | 8.70 | 8.68 | 8.69 | 813.2K |
| 14:40 | 8.69 | 8.70 | 8.69 | 8.70 | 583.0K |
| 14:45 | 8.70 | 8.72 | 8.69 | 8.71 | 727.0K |
| 14:50 | 8.72 | 8.72 | 8.69 | 8.70 | 699.0K |
| 14:55 | 8.69 | 8.71 | 8.69 | 8.69 | 848.0K |
| 15:00 | 8.70 | 8.72 | 8.69 | 8.72 | 427.5K |
| 15:05 | 8.72 | 8.72 | 8.69 | 8.70 | 1,175.5K |
| 15:10 | 8.71 | 8.71 | 8.67 | 8.68 | 563.0K |
| 15:15 | 8.67 | 8.68 | 8.66 | 8.67 | 975.0K |
| 15:20 | 8.68 | 8.68 | 8.61 | 8.62 | 4,926.0K |
| 15:25 | 8.62 | 8.70 | 8.62 | 8.67 | 1,761.5K |
| 15:30 | 8.68 | 8.71 | 8.67 | 8.69 | 1,474.5K |
| 15:35 | 8.70 | 8.71 | 8.69 | 8.71 | 652.0K |
| 15:40 | 8.71 | 8.71 | 8.70 | 8.70 | 716.5K |
| 15:45 | 8.71 | 8.72 | 8.67 | 8.67 | 2,135.1K |
| 15:50 | 8.68 | 8.68 | 8.66 | 8.67 | 1,459.0K |
| 15:55 | 8.67 | 8.67 | 8.65 | 8.67 | 5,429.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.06 | 9.06 | 8.60 | 8.67 | 83.6M |
| 2025-09-25 | 9.02 | 9.22 | 8.91 | 9.06 | 62.5M |
| 2025-09-24 | 8.98 | 9.08 | 8.80 | 8.99 | 54.8M |
| 2025-09-23 | 9.30 | 9.39 | 8.85 | 9.02 | 62.4M |
| 2025-09-22 | 9.18 | 9.37 | 9.12 | 9.33 | 55.4M |
| 2025-09-19 | 9.56 | 9.56 | 9.08 | 9.28 | 153.9M |
| 2025-09-18 | 9.32 | 9.59 | 9.15 | 9.57 | 104.0M |
| 2025-09-17 | 9.21 | 9.42 | 9.02 | 9.40 | 71.4M |
| 2025-09-16 | 9.56 | 9.56 | 9.12 | 9.16 | 98.9M |
| 2025-09-15 | 9.70 | 9.84 | 9.43 | 9.56 | 76.1M |
| 2025-09-12 | 9.50 | 9.75 | 9.35 | 9.65 | 154.3M |
| 2025-09-11 | 9.09 | 9.30 | 8.97 | 9.21 | 102.2M |
| 2025-09-10 | 9.10 | 9.16 | 8.88 | 9.03 | 111.2M |
| 2025-09-09 | 9.32 | 9.45 | 9.08 | 9.14 | 108.3M |
| 2025-09-08 | 9.83 | 9.83 | 8.90 | 9.19 | 210.0M |
| 2025-09-05 | 9.83 | 9.85 | 9.50 | 9.77 | 96.8M |
| 2025-09-04 | 10.18 | 10.18 | 9.62 | 9.78 | 92.8M |
| 2025-09-03 | 10.15 | 10.20 | 9.92 | 10.12 | 67.3M |
| 2025-09-02 | 10.40 | 10.47 | 9.73 | 10.00 | 151.7M |
| 2025-09-01 | 11.82 | 11.82 | 10.05 | 10.18 | 336.0M |
| 2025-08-29 | 11.76 | 12.01 | 11.35 | 11.82 | 106.3M |
| 2025-08-28 | 11.43 | 11.60 | 11.07 | 11.60 | 88.9M |
| 2025-08-27 | 11.70 | 11.82 | 11.25 | 11.34 | 137.5M |
| 2025-08-26 | 10.66 | 11.63 | 10.52 | 11.47 | 415.8M |
| 2025-08-25 | 10.85 | 10.95 | 10.30 | 10.63 | 101.9M |
| 2025-08-22 | 10.50 | 10.84 | 10.20 | 10.56 | 172.1M |
| 2025-08-21 | 10.03 | 10.14 | 9.71 | 10.10 | 85.0M |
| 2025-08-20 | 10.05 | 10.14 | 9.50 | 9.84 | 148.9M |
| 2025-08-19 | 10.48 | 10.64 | 9.88 | 10.22 | 125.5M |
| 2025-08-18 | 10.67 | 10.68 | 10.10 | 10.39 | 112.5M |
| 2025-08-15 | 10.80 | 10.86 | 10.35 | 10.68 | 67.0M |
| 2025-08-14 | 10.80 | 10.84 | 10.47 | 10.79 | 78.9M |
| 2025-08-13 | 10.56 | 10.74 | 10.26 | 10.73 | 89.6M |
| 2025-08-12 | 11.11 | 11.20 | 10.08 | 10.34 | 179.0M |
| 2025-08-11 | 11.30 | 11.45 | 10.41 | 11.06 | 87.5M |
| 2025-08-08 | 11.44 | 11.45 | 11.02 | 11.19 | 73.5M |
| 2025-08-07 | 11.66 | 11.84 | 11.09 | 11.34 | 85.9M |
| 2025-08-06 | 10.70 | 11.55 | 10.70 | 11.32 | 96.0M |
| 2025-08-05 | 11.88 | 11.89 | 10.17 | 11.03 | 297.6M |
| 2025-08-04 | 11.52 | 11.96 | 11.25 | 11.85 | 119.2M |
| 2025-08-01 | 12.50 | 12.50 | 11.48 | 11.60 | 153.2M |
| 2025-07-31 | 10.78 | 12.56 | 10.74 | 12.08 | 244.7M |
| 2025-07-30 | 10.84 | 11.24 | 10.50 | 10.88 | 112.8M |
| 2025-07-29 | 10.08 | 10.96 | 10.08 | 10.88 | 130.5M |
| 2025-07-28 | 10.04 | 10.14 | 9.88 | 10.08 | 80.7M |
| 2025-07-25 | 11.10 | 11.10 | 9.91 | 9.99 | 229.0M |
| 2025-07-24 | 10.74 | 11.18 | 10.60 | 11.18 | 82.2M |
| 2025-07-23 | 10.80 | 10.80 | 10.28 | 10.64 | 112.6M |
| 2025-07-22 | 11.00 | 11.32 | 10.40 | 10.62 | 151.1M |
| 2025-07-21 | 11.40 | 11.56 | 10.90 | 11.18 | 83.5M |
| 2025-07-18 | 10.80 | 11.38 | 10.70 | 11.18 | 121.6M |
| 2025-07-17 | 10.28 | 11.02 | 10.24 | 10.60 | 117.8M |
| 2025-07-16 | 10.20 | 10.64 | 10.00 | 10.28 | 91.5M |
| 2025-07-15 | 10.08 | 10.36 | 9.60 | 10.18 | 113.2M |
| 2025-07-14 | 9.91 | 9.99 | 9.49 | 9.95 | 72.5M |
| 2025-07-11 | 9.89 | 9.97 | 9.60 | 9.90 | 55.5M |
| 2025-07-10 | 9.52 | 10.06 | 9.38 | 9.89 | 94.2M |
| 2025-07-09 | 9.46 | 9.66 | 9.30 | 9.50 | 70.2M |
| 2025-07-08 | 9.00 | 9.53 | 8.93 | 9.42 | 103.2M |
| 2025-07-07 | 8.82 | 8.92 | 8.46 | 8.89 | 48.9M |
| 2025-07-04 | 8.52 | 8.98 | 8.36 | 8.78 | 74.2M |
| 2025-07-03 | 8.52 | 8.57 | 8.33 | 8.52 | 57.3M |
| 2025-07-02 | 8.89 | 9.13 | 8.32 | 8.47 | 102.2M |
| 2025-06-30 | 8.65 | 9.34 | 8.64 | 9.03 | 109.0M |
| 2025-06-27 | 8.45 | 8.59 | 8.27 | 8.57 | 45.5M |
| 2025-06-26 | 8.34 | 8.64 | 8.26 | 8.42 | 68.1M |
| 2025-06-25 | 8.32 | 8.54 | 8.17 | 8.35 | 80.2M |
| 2025-06-24 | 7.77 | 8.30 | 7.73 | 8.29 | 105.3M |
| 2025-06-23 | 7.61 | 7.71 | 7.30 | 7.69 | 66.9M |
| 2025-06-20 | 7.60 | 7.85 | 7.60 | 7.81 | 45.8M |
| 2025-06-19 | 7.67 | 7.95 | 7.45 | 7.66 | 61.9M |
| 2025-06-18 | 7.63 | 7.77 | 7.43 | 7.67 | 59.1M |
| 2025-06-17 | 8.10 | 8.25 | 7.62 | 7.65 | 93.3M |
| 2025-06-16 | 7.76 | 8.36 | 7.71 | 7.95 | 98.6M |
| 2025-06-13 | 7.98 | 8.29 | 7.69 | 7.77 | 139.5M |
| 2025-06-12 | 7.58 | 8.16 | 7.51 | 8.04 | 121.1M |
| 2025-06-11 | 7.41 | 7.75 | 7.26 | 7.64 | 131.9M |
| 2025-06-10 | 6.75 | 7.50 | 6.57 | 7.42 | 201.9M |
| 2025-06-09 | 6.60 | 6.76 | 6.53 | 6.73 | 59.1M |
| 2025-06-06 | 6.61 | 6.84 | 6.47 | 6.60 | 56.4M |
| 2025-06-05 | 6.42 | 6.64 | 6.39 | 6.61 | 46.1M |
| 2025-06-04 | 6.60 | 6.64 | 6.36 | 6.38 | 55.4M |
| 2025-06-03 | 6.74 | 6.82 | 6.44 | 6.58 | 57.0M |
| 2025-06-02 | 6.60 | 6.74 | 6.49 | 6.72 | 27.5M |
| 2025-05-30 | 6.69 | 6.69 | 6.46 | 6.59 | 51.7M |
| 2025-05-29 | 6.30 | 6.80 | 6.27 | 6.70 | 83.4M |
| 2025-05-28 | 6.52 | 6.64 | 6.25 | 6.36 | 45.8M |
| 2025-05-27 | 6.26 | 6.49 | 6.24 | 6.44 | 64.6M |
| 2025-05-26 | 6.38 | 6.42 | 6.17 | 6.26 | 71.6M |
| 2025-05-23 | 6.68 | 6.68 | 6.35 | 6.42 | 100.6M |
| 2025-05-22 | 7.11 | 7.13 | 6.47 | 6.58 | 183.0M |
| 2025-05-21 | 6.78 | 7.05 | 6.17 | 7.02 | 442.6M |
| 2025-05-20 | 5.83 | 6.05 | 5.77 | 5.90 | 39.4M |
| 2025-05-19 | 5.85 | 5.85 | 5.70 | 5.82 | 21.3M |
| 2025-05-16 | 5.88 | 5.94 | 5.71 | 5.85 | 39.4M |
| 2025-05-15 | 5.91 | 6.05 | 5.80 | 5.92 | 61.4M |
| 2025-05-14 | 5.45 | 5.87 | 5.43 | 5.84 | 115.0M |
| 2025-05-13 | 5.49 | 5.68 | 5.35 | 5.40 | 75.5M |
| 2025-05-12 | 5.42 | 5.57 | 5.21 | 5.44 | 59.8M |
| 2025-05-09 | 5.45 | 5.46 | 5.24 | 5.32 | 25.7M |
| 2025-05-08 | 5.39 | 5.49 | 5.33 | 5.38 | 26.0M |
| 2025-05-07 | 5.58 | 5.62 | 5.32 | 5.40 | 40.9M |
| 2025-05-06 | 5.59 | 5.65 | 5.44 | 5.50 | 41.0M |
| 2025-05-02 | 5.47 | 5.57 | 5.38 | 5.53 | 19.9M |
| 2025-04-30 | 4.96 | 5.52 | 4.92 | 5.47 | 104.0M |
| 2025-04-29 | 5.03 | 5.05 | 4.92 | 4.96 | 29.4M |
| 2025-04-28 | 4.84 | 5.03 | 4.77 | 4.92 | 37.7M |
| 2025-04-25 | 4.82 | 4.93 | 4.74 | 4.79 | 36.2M |
| 2025-04-24 | 4.98 | 4.98 | 4.61 | 4.75 | 50.5M |
| 2025-04-23 | 4.75 | 4.95 | 4.72 | 4.91 | 55.4M |
| 2025-04-22 | 4.66 | 4.70 | 4.38 | 4.60 | 55.0M |
| 2025-04-17 | 4.61 | 4.65 | 4.52 | 4.61 | 38.0M |
| 2025-04-16 | 4.89 | 4.91 | 4.53 | 4.61 | 42.1M |
| 2025-04-15 | 4.95 | 5.00 | 4.77 | 4.89 | 29.5M |
| 2025-04-14 | 5.00 | 5.05 | 4.90 | 4.98 | 28.0M |
| 2025-04-11 | 4.80 | 5.03 | 4.79 | 4.89 | 43.5M |
| 2025-04-10 | 4.95 | 5.04 | 4.84 | 4.87 | 50.2M |
| 2025-04-09 | 4.34 | 4.75 | 4.26 | 4.69 | 75.7M |
| 2025-04-08 | 4.55 | 4.68 | 4.31 | 4.57 | 86.7M |
| 2025-04-07 | 4.91 | 4.95 | 4.31 | 4.37 | 123.8M |
| 2025-04-03 | 5.30 | 5.46 | 5.25 | 5.41 | 31.9M |
| 2025-04-02 | 5.37 | 5.57 | 5.32 | 5.46 | 47.1M |
| 2025-04-01 | 5.51 | 5.58 | 5.26 | 5.30 | 50.0M |
| 2025-03-31 | 5.27 | 5.55 | 5.15 | 5.45 | 46.2M |
| 2025-03-28 | 5.48 | 5.55 | 5.25 | 5.33 | 40.0M |
| 2025-03-27 | 5.30 | 5.66 | 5.23 | 5.43 | 68.3M |
| 2025-03-26 | 5.29 | 5.35 | 5.19 | 5.32 | 45.1M |
| 2025-03-25 | 5.56 | 5.57 | 5.22 | 5.27 | 73.9M |
| 2025-03-24 | 5.41 | 5.65 | 5.38 | 5.60 | 51.6M |
| 2025-03-21 | 5.62 | 5.70 | 5.28 | 5.48 | 121.4M |
| 2025-03-20 | 6.21 | 6.22 | 5.53 | 5.54 | 203.6M |
| 2025-03-19 | 6.31 | 6.65 | 6.03 | 6.24 | 188.0M |
| 2025-03-18 | 6.40 | 6.41 | 6.14 | 6.27 | 68.7M |
| 2025-03-17 | 6.03 | 6.42 | 5.94 | 6.27 | 123.0M |
| 2025-03-14 | 5.65 | 6.10 | 5.55 | 6.00 | 117.1M |
| 2025-03-13 | 5.81 | 5.89 | 5.46 | 5.63 | 93.0M |
| 2025-03-12 | 5.79 | 6.00 | 5.73 | 5.79 | 128.4M |
| 2025-03-11 | 5.55 | 5.75 | 5.42 | 5.73 | 84.4M |
| 2025-03-10 | 5.58 | 5.77 | 5.51 | 5.73 | 91.3M |
| 2025-03-07 | 5.70 | 5.78 | 5.47 | 5.54 | 129.9M |
| 2025-03-06 | 5.48 | 6.20 | 5.48 | 5.79 | 213.1M |
| 2025-03-05 | 5.01 | 5.19 | 4.90 | 5.13 | 114.2M |
| 2025-03-04 | 4.68 | 4.99 | 4.60 | 4.86 | 109.9M |
| 2025-03-03 | 4.87 | 4.93 | 4.65 | 4.77 | 105.9M |
| 2025-02-28 | 5.29 | 5.32 | 4.63 | 4.74 | 248.6M |
| 2025-02-27 | 5.74 | 5.74 | 5.13 | 5.32 | 231.7M |
| 2025-02-26 | 6.01 | 6.10 | 5.58 | 5.66 | 166.2M |
| 2025-02-25 | 5.44 | 6.03 | 5.36 | 5.93 | 185.7M |
| 2025-02-24 | 6.31 | 6.46 | 5.93 | 6.19 | 171.3M |
| 2025-02-21 | 6.40 | 6.75 | 6.31 | 6.43 | 217.5M |
| 2025-02-20 | 6.50 | 6.50 | 6.15 | 6.28 | 182.8M |
| 2025-02-19 | 6.40 | 6.58 | 6.21 | 6.50 | 192.9M |
| 2025-02-18 | 5.80 | 6.62 | 5.76 | 6.44 | 449.0M |
| 2025-02-17 | 5.51 | 5.94 | 5.22 | 5.85 | 387.6M |
| 2025-02-14 | 4.80 | 5.34 | 4.78 | 5.17 | 373.5M |
| 2025-02-13 | 4.76 | 4.93 | 4.59 | 4.68 | 213.8M |
| 2025-02-12 | 4.49 | 4.81 | 4.40 | 4.65 | 194.4M |
| 2025-02-11 | 4.48 | 4.58 | 4.27 | 4.48 | 148.5M |
| 2025-02-10 | 4.40 | 4.69 | 4.37 | 4.41 | 207.7M |
| 2025-02-07 | 4.50 | 4.51 | 4.10 | 4.23 | 207.6M |
| 2025-02-06 | 4.59 | 4.60 | 4.36 | 4.44 | 153.2M |
| 2025-02-05 | 4.43 | 4.67 | 4.20 | 4.48 | 260.2M |
| 2025-02-04 | 4.25 | 5.01 | 4.25 | 4.59 | 193.8M |
| 2025-02-03 | 4.20 | 4.27 | 3.91 | 4.23 | 117.6M |
| 2025-01-28 | 3.57 | 4.11 | 3.54 | 4.10 | 90.6M |
| 2025-01-27 | 3.17 | 3.71 | 3.17 | 3.56 | 283.2M |
| 2025-01-24 | 3.02 | 3.08 | 2.96 | 3.06 | 38.4M |
| 2025-01-23 | 3.06 | 3.11 | 2.99 | 3.01 | 31.6M |
| 2025-01-22 | 3.05 | 3.10 | 3.00 | 3.05 | 27.4M |
| 2025-01-21 | 2.92 | 3.06 | 2.91 | 3.04 | 49.3M |
| 2025-01-20 | 2.93 | 2.96 | 2.88 | 2.89 | 27.0M |
| 2025-01-17 | 2.94 | 2.94 | 2.86 | 2.86 | 16.2M |
| 2025-01-16 | 2.89 | 2.97 | 2.86 | 2.90 | 27.2M |
| 2025-01-15 | 2.87 | 2.90 | 2.82 | 2.86 | 18.5M |
| 2025-01-14 | 2.77 | 2.92 | 2.76 | 2.86 | 36.4M |
| 2025-01-13 | 2.68 | 2.76 | 2.65 | 2.75 | 19.6M |
| 2025-01-10 | 2.74 | 2.74 | 2.64 | 2.68 | 32.3M |
| 2025-01-09 | 2.69 | 2.76 | 2.68 | 2.73 | 22.0M |
| 2025-01-08 | 2.77 | 2.78 | 2.64 | 2.69 | 42.4M |
| 2025-01-07 | 2.86 | 2.91 | 2.74 | 2.77 | 39.4M |
| 2025-01-06 | 2.77 | 2.87 | 2.77 | 2.85 | 37.4M |
| 2025-01-03 | 2.82 | 2.84 | 2.74 | 2.76 | 44.4M |
| 2025-01-02 | 2.90 | 2.90 | 2.78 | 2.81 | 43.1M |