9.08
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.60 | 8.68 | 8.59 | 8.64 | 1,948.4K |
| 09:35 | 8.64 | 8.65 | 8.61 | 8.63 | 815.5K |
| 09:40 | 8.63 | 8.63 | 8.60 | 8.61 | 909.0K |
| 09:45 | 8.61 | 8.63 | 8.59 | 8.59 | 857.9K |
| 09:50 | 8.59 | 8.60 | 8.56 | 8.56 | 804.2K |
| 09:55 | 8.56 | 8.57 | 8.53 | 8.53 | 1,207.8K |
| 10:00 | 8.53 | 8.55 | 8.51 | 8.54 | 927.8K |
| 10:05 | 8.55 | 8.56 | 8.54 | 8.55 | 1,010.6K |
| 10:10 | 8.54 | 8.56 | 8.53 | 8.55 | 896.1K |
| 10:15 | 8.55 | 8.55 | 8.52 | 8.54 | 491.1K |
| 10:20 | 8.54 | 8.56 | 8.53 | 8.56 | 712.7K |
| 10:25 | 8.55 | 8.58 | 8.54 | 8.57 | 334.6K |
| 10:30 | 8.57 | 8.60 | 8.56 | 8.59 | 623.6K |
| 10:35 | 8.58 | 8.59 | 8.57 | 8.57 | 268.5K |
| 10:40 | 8.57 | 8.58 | 8.55 | 8.56 | 754.4K |
| 10:45 | 8.55 | 8.56 | 8.55 | 8.55 | 144.7K |
| 10:50 | 8.55 | 8.57 | 8.55 | 8.56 | 325.7K |
| 10:55 | 8.56 | 8.57 | 8.55 | 8.56 | 170.9K |
| 11:00 | 8.57 | 8.58 | 8.56 | 8.57 | 333.0K |
| 11:05 | 8.56 | 8.58 | 8.54 | 8.54 | 278.4K |
| 11:10 | 8.55 | 8.57 | 8.54 | 8.55 | 102.3K |
| 11:15 | 8.54 | 8.56 | 8.54 | 8.54 | 161.1K |
| 11:20 | 8.54 | 8.56 | 8.54 | 8.56 | 96.5K |
| 11:25 | 8.55 | 8.56 | 8.54 | 8.55 | 130.5K |
| 13:00 | 8.56 | 8.56 | 8.52 | 8.52 | 490.0K |
| 13:05 | 8.52 | 8.54 | 8.52 | 8.54 | 848.9K |
| 13:10 | 8.54 | 8.54 | 8.52 | 8.53 | 472.8K |
| 13:15 | 8.53 | 8.54 | 8.51 | 8.52 | 950.2K |
| 13:20 | 8.52 | 8.54 | 8.51 | 8.53 | 486.0K |
| 13:25 | 8.53 | 8.54 | 8.52 | 8.54 | 286.0K |
| 13:30 | 8.53 | 8.54 | 8.51 | 8.52 | 264.6K |
| 13:35 | 8.51 | 8.52 | 8.51 | 8.52 | 465.7K |
| 13:40 | 8.51 | 8.52 | 8.49 | 8.50 | 833.8K |
| 13:45 | 8.50 | 8.52 | 8.48 | 8.52 | 528.6K |
| 13:50 | 8.52 | 8.52 | 8.51 | 8.51 | 213.4K |
| 13:55 | 8.51 | 8.52 | 8.50 | 8.50 | 237.4K |
| 14:00 | 8.50 | 8.51 | 8.49 | 8.50 | 434.6K |
| 14:05 | 8.49 | 8.51 | 8.48 | 8.51 | 425.4K |
| 14:10 | 8.50 | 8.52 | 8.50 | 8.52 | 658.5K |
| 14:15 | 8.52 | 8.53 | 8.51 | 8.51 | 223.6K |
| 14:20 | 8.52 | 8.54 | 8.52 | 8.53 | 236.8K |
| 14:25 | 8.53 | 8.55 | 8.53 | 8.53 | 174.0K |
| 14:30 | 8.53 | 8.56 | 8.53 | 8.56 | 385.0K |
| 14:35 | 8.55 | 8.56 | 8.54 | 8.55 | 299.6K |
| 14:40 | 8.55 | 8.55 | 8.54 | 8.55 | 246.4K |
| 14:45 | 8.55 | 8.56 | 8.54 | 8.56 | 502.8K |
| 14:50 | 8.55 | 8.55 | 8.54 | 8.54 | 727.9K |
| 14:55 | 8.55 | 8.56 | 8.54 | 8.56 | 406.3K |
| 15:40 | 8.57 | 8.57 | 8.57 | 8.57 | 273.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.90 | 9.14 | 8.83 | 9.08 | 82.7M |
| 2025-09-26 | 8.74 | 8.76 | 8.58 | 8.62 | 26.9M |
| 2025-09-25 | 8.70 | 8.87 | 8.66 | 8.80 | 38.4M |
| 2025-09-24 | 8.40 | 8.75 | 8.34 | 8.72 | 36.8M |
| 2025-09-23 | 8.57 | 8.60 | 8.26 | 8.44 | 33.3M |
| 2025-09-22 | 8.61 | 8.68 | 8.48 | 8.57 | 25.4M |
| 2025-09-19 | 8.80 | 8.80 | 8.51 | 8.61 | 45.2M |
| 2025-09-18 | 8.92 | 9.05 | 8.72 | 8.82 | 62.4M |
| 2025-09-17 | 8.95 | 8.95 | 8.83 | 8.89 | 38.4M |
| 2025-09-16 | 8.85 | 8.95 | 8.75 | 8.95 | 41.9M |
| 2025-09-15 | 8.85 | 8.97 | 8.77 | 8.88 | 47.0M |
| 2025-09-12 | 8.90 | 9.05 | 8.69 | 8.85 | 80.6M |
| 2025-09-11 | 8.90 | 8.92 | 8.67 | 8.88 | 59.7M |
| 2025-09-10 | 8.94 | 9.01 | 8.79 | 8.84 | 68.4M |
| 2025-09-09 | 9.10 | 9.15 | 8.88 | 8.89 | 160.4M |
| 2025-09-08 | 9.30 | 9.30 | 8.95 | 9.30 | 211.9M |
| 2025-09-05 | 8.11 | 8.46 | 8.08 | 8.45 | 38.8M |
| 2025-09-04 | 8.18 | 8.26 | 7.97 | 8.09 | 30.0M |
| 2025-09-03 | 8.36 | 8.38 | 8.11 | 8.13 | 21.4M |
| 2025-09-02 | 8.43 | 8.46 | 8.17 | 8.34 | 32.9M |
| 2025-09-01 | 8.50 | 8.64 | 8.39 | 8.42 | 35.0M |
| 2025-08-29 | 8.59 | 8.60 | 8.45 | 8.47 | 30.0M |
| 2025-08-28 | 8.65 | 8.76 | 8.31 | 8.60 | 49.9M |
| 2025-08-27 | 8.98 | 9.06 | 8.65 | 8.67 | 47.3M |
| 2025-08-26 | 8.80 | 9.03 | 8.71 | 8.96 | 46.4M |
| 2025-08-25 | 8.77 | 8.95 | 8.75 | 8.80 | 49.6M |
| 2025-08-22 | 8.77 | 8.83 | 8.70 | 8.77 | 32.9M |
| 2025-08-21 | 8.89 | 8.96 | 8.76 | 8.81 | 37.1M |
| 2025-08-20 | 8.93 | 8.93 | 8.75 | 8.92 | 53.5M |
| 2025-08-19 | 8.99 | 9.14 | 8.92 | 9.12 | 37.3M |
| 2025-08-18 | 8.96 | 9.09 | 8.94 | 9.00 | 41.6M |
| 2025-08-15 | 8.75 | 8.98 | 8.71 | 8.97 | 44.2M |
| 2025-08-14 | 8.80 | 8.95 | 8.57 | 8.78 | 47.5M |
| 2025-08-13 | 8.77 | 8.87 | 8.75 | 8.79 | 33.6M |
| 2025-08-12 | 8.76 | 8.80 | 8.71 | 8.77 | 15.1M |
| 2025-08-11 | 8.66 | 8.82 | 8.66 | 8.77 | 19.4M |
| 2025-08-08 | 8.68 | 8.77 | 8.65 | 8.67 | 16.6M |
| 2025-08-07 | 8.82 | 8.84 | 8.64 | 8.69 | 24.1M |
| 2025-08-06 | 8.69 | 8.84 | 8.60 | 8.83 | 27.9M |
| 2025-08-05 | 8.70 | 8.81 | 8.67 | 8.70 | 21.2M |
| 2025-08-04 | 8.60 | 8.69 | 8.54 | 8.69 | 15.2M |
| 2025-08-01 | 8.67 | 8.69 | 8.58 | 8.61 | 17.6M |
| 2025-07-31 | 8.71 | 8.87 | 8.60 | 8.63 | 22.5M |
| 2025-07-30 | 8.83 | 8.88 | 8.66 | 8.74 | 20.7M |
| 2025-07-29 | 8.91 | 8.93 | 8.75 | 8.87 | 20.3M |
| 2025-07-28 | 8.93 | 9.03 | 8.89 | 8.93 | 16.6M |
| 2025-07-25 | 9.05 | 9.07 | 8.93 | 8.97 | 25.2M |
| 2025-07-24 | 9.03 | 9.17 | 9.03 | 9.07 | 27.2M |
| 2025-07-23 | 9.17 | 9.23 | 9.05 | 9.07 | 29.9M |
| 2025-07-22 | 9.24 | 9.41 | 9.16 | 9.24 | 46.3M |
| 2025-07-21 | 9.29 | 9.34 | 9.16 | 9.25 | 45.7M |
| 2025-07-18 | 8.89 | 9.30 | 8.89 | 9.23 | 60.3M |
| 2025-07-17 | 8.75 | 8.93 | 8.72 | 8.88 | 26.5M |
| 2025-07-16 | 8.70 | 8.85 | 8.69 | 8.75 | 14.8M |
| 2025-07-15 | 8.81 | 8.87 | 8.65 | 8.69 | 22.6M |
| 2025-07-14 | 8.88 | 9.00 | 8.82 | 8.83 | 19.2M |
| 2025-07-11 | 8.78 | 9.02 | 8.71 | 8.90 | 40.1M |
| 2025-07-10 | 8.80 | 8.84 | 8.70 | 8.78 | 22.0M |
| 2025-07-09 | 8.94 | 8.99 | 8.79 | 8.83 | 27.8M |
| 2025-07-08 | 8.94 | 9.04 | 8.83 | 8.94 | 29.4M |
| 2025-07-07 | 8.90 | 9.01 | 8.88 | 8.97 | 22.0M |
| 2025-07-04 | 9.32 | 9.40 | 8.96 | 8.99 | 59.6M |
| 2025-07-03 | 9.14 | 9.74 | 8.97 | 9.46 | 83.8M |
| 2025-07-02 | 9.13 | 9.22 | 8.99 | 9.05 | 45.6M |
| 2025-07-01 | 9.21 | 9.61 | 9.08 | 9.24 | 107.8M |
| 2025-06-30 | 8.70 | 8.93 | 8.60 | 8.89 | 53.3M |
| 2025-06-27 | 8.66 | 8.83 | 8.63 | 8.69 | 46.8M |
| 2025-06-26 | 8.80 | 8.97 | 8.65 | 8.68 | 94.7M |
| 2025-06-25 | 8.13 | 8.84 | 8.12 | 8.84 | 127.2M |
| 2025-06-24 | 7.78 | 8.06 | 7.75 | 8.04 | 29.3M |
| 2025-06-23 | 7.60 | 7.76 | 7.57 | 7.75 | 9.9M |
| 2025-06-20 | 7.68 | 7.74 | 7.61 | 7.64 | 10.0M |
| 2025-06-19 | 7.85 | 7.87 | 7.66 | 7.69 | 13.6M |
| 2025-06-18 | 7.74 | 7.98 | 7.66 | 7.86 | 17.7M |
| 2025-06-17 | 7.80 | 7.84 | 7.71 | 7.75 | 13.3M |
| 2025-06-16 | 7.77 | 7.85 | 7.75 | 7.79 | 13.0M |
| 2025-06-13 | 7.97 | 8.08 | 7.80 | 7.82 | 33.8M |
| 2025-06-12 | 7.91 | 8.05 | 7.83 | 8.01 | 21.2M |
| 2025-06-11 | 7.84 | 7.95 | 7.81 | 7.91 | 13.0M |
| 2025-06-10 | 7.91 | 7.96 | 7.74 | 7.82 | 20.4M |
| 2025-06-09 | 7.89 | 8.03 | 7.87 | 7.91 | 20.0M |
| 2025-06-06 | 7.85 | 7.92 | 7.79 | 7.88 | 11.2M |
| 2025-06-05 | 7.84 | 7.95 | 7.79 | 7.94 | 15.2M |
| 2025-06-04 | 7.71 | 7.85 | 7.70 | 7.83 | 10.6M |
| 2025-06-03 | 7.82 | 7.90 | 7.74 | 7.74 | 16.5M |
| 2025-05-30 | 7.92 | 7.93 | 7.77 | 7.79 | 15.4M |
| 2025-05-29 | 7.79 | 8.00 | 7.79 | 7.96 | 14.5M |
| 2025-05-28 | 7.81 | 7.89 | 7.78 | 7.82 | 10.0M |
| 2025-05-27 | 7.91 | 7.93 | 7.76 | 7.82 | 16.0M |
| 2025-05-26 | 7.93 | 8.02 | 7.85 | 7.94 | 14.0M |
| 2025-05-23 | 8.02 | 8.13 | 7.92 | 7.92 | 14.7M |
| 2025-05-22 | 8.16 | 8.19 | 8.03 | 8.04 | 14.2M |
| 2025-05-21 | 8.22 | 8.24 | 8.13 | 8.16 | 12.3M |
| 2025-05-20 | 8.17 | 8.32 | 8.13 | 8.23 | 18.6M |
| 2025-05-19 | 8.15 | 8.24 | 8.02 | 8.20 | 16.3M |
| 2025-05-16 | 7.96 | 8.30 | 7.95 | 8.16 | 27.3M |
| 2025-05-15 | 8.14 | 8.16 | 7.99 | 8.00 | 19.0M |
| 2025-05-14 | 8.15 | 8.27 | 8.12 | 8.17 | 21.9M |
| 2025-05-13 | 8.32 | 8.32 | 8.16 | 8.19 | 19.9M |
| 2025-05-12 | 8.23 | 8.28 | 8.12 | 8.22 | 19.1M |
| 2025-05-09 | 8.24 | 8.24 | 8.08 | 8.13 | 16.4M |
| 2025-05-08 | 8.01 | 8.24 | 8.00 | 8.22 | 21.3M |
| 2025-05-07 | 8.17 | 8.21 | 7.99 | 8.06 | 26.7M |
| 2025-05-06 | 7.88 | 8.07 | 7.85 | 8.07 | 23.4M |
| 2025-04-30 | 7.79 | 7.92 | 7.77 | 7.80 | 20.7M |
| 2025-04-29 | 7.65 | 7.88 | 7.60 | 7.77 | 18.4M |
| 2025-04-28 | 7.79 | 7.84 | 7.65 | 7.67 | 16.4M |
| 2025-04-25 | 7.87 | 7.90 | 7.75 | 7.82 | 18.2M |
| 2025-04-24 | 7.93 | 7.96 | 7.71 | 7.77 | 24.8M |
| 2025-04-23 | 7.78 | 8.04 | 7.77 | 7.96 | 30.4M |
| 2025-04-22 | 7.80 | 7.94 | 7.73 | 7.91 | 22.1M |
| 2025-04-21 | 7.67 | 7.86 | 7.62 | 7.84 | 18.8M |
| 2025-04-18 | 7.57 | 7.69 | 7.56 | 7.68 | 12.4M |
| 2025-04-17 | 7.47 | 7.79 | 7.46 | 7.61 | 23.6M |
| 2025-04-16 | 7.72 | 7.72 | 7.44 | 7.54 | 20.6M |
| 2025-04-15 | 7.72 | 7.77 | 7.58 | 7.72 | 24.4M |
| 2025-04-14 | 7.63 | 7.91 | 7.61 | 7.71 | 40.2M |
| 2025-04-11 | 7.35 | 7.65 | 7.30 | 7.50 | 29.2M |
| 2025-04-10 | 7.42 | 7.65 | 7.35 | 7.45 | 46.7M |
| 2025-04-09 | 6.91 | 7.25 | 6.51 | 7.21 | 50.1M |
| 2025-04-08 | 7.70 | 7.71 | 7.00 | 7.12 | 72.9M |
| 2025-04-07 | 8.00 | 8.06 | 7.78 | 7.78 | 27.5M |
| 2025-04-03 | 9.02 | 9.11 | 8.59 | 8.64 | 52.1M |
| 2025-04-02 | 9.05 | 9.25 | 9.02 | 9.15 | 19.8M |
| 2025-04-01 | 9.12 | 9.16 | 8.98 | 9.06 | 21.6M |
| 2025-03-31 | 9.18 | 9.20 | 8.85 | 9.06 | 33.4M |
| 2025-03-28 | 9.37 | 9.44 | 9.18 | 9.19 | 20.4M |
| 2025-03-27 | 9.47 | 9.56 | 9.26 | 9.33 | 26.3M |
| 2025-03-26 | 9.43 | 9.63 | 9.41 | 9.49 | 22.3M |
| 2025-03-25 | 9.60 | 9.70 | 9.40 | 9.45 | 25.9M |
| 2025-03-24 | 9.72 | 9.78 | 9.37 | 9.65 | 35.7M |
| 2025-03-21 | 9.98 | 10.01 | 9.72 | 9.76 | 47.0M |
| 2025-03-20 | 10.25 | 10.27 | 10.03 | 10.07 | 44.5M |
| 2025-03-19 | 9.92 | 10.46 | 9.80 | 10.24 | 70.7M |
| 2025-03-18 | 9.99 | 10.31 | 9.96 | 10.02 | 50.7M |
| 2025-03-17 | 10.00 | 10.11 | 9.88 | 10.00 | 49.0M |
| 2025-03-14 | 9.71 | 10.21 | 9.61 | 10.01 | 71.7M |
| 2025-03-13 | 9.83 | 10.03 | 9.65 | 9.80 | 73.8M |
| 2025-03-12 | 9.60 | 10.27 | 9.53 | 9.88 | 89.4M |
| 2025-03-11 | 9.17 | 9.42 | 9.12 | 9.42 | 33.5M |
| 2025-03-10 | 9.32 | 9.42 | 9.19 | 9.28 | 23.0M |
| 2025-03-07 | 9.27 | 9.47 | 9.19 | 9.31 | 43.5M |
| 2025-03-06 | 8.97 | 9.35 | 8.93 | 9.27 | 48.6M |
| 2025-03-05 | 8.83 | 8.94 | 8.76 | 8.90 | 21.5M |
| 2025-03-04 | 8.67 | 8.90 | 8.63 | 8.83 | 21.8M |
| 2025-03-03 | 8.70 | 8.92 | 8.60 | 8.67 | 29.2M |
| 2025-02-28 | 9.19 | 9.21 | 8.61 | 8.67 | 44.3M |
| 2025-02-27 | 9.40 | 9.40 | 9.02 | 9.18 | 46.4M |
| 2025-02-26 | 9.15 | 9.54 | 9.09 | 9.40 | 56.9M |
| 2025-02-25 | 9.13 | 9.27 | 9.07 | 9.12 | 33.1M |
| 2025-02-24 | 9.35 | 9.40 | 9.10 | 9.23 | 43.8M |
| 2025-02-21 | 8.96 | 9.40 | 8.94 | 9.30 | 78.6M |
| 2025-02-20 | 8.63 | 9.09 | 8.51 | 9.00 | 59.8M |
| 2025-02-19 | 8.42 | 8.61 | 8.40 | 8.60 | 26.3M |
| 2025-02-18 | 8.66 | 8.71 | 8.38 | 8.43 | 28.3M |
| 2025-02-17 | 8.63 | 8.72 | 8.56 | 8.66 | 29.4M |
| 2025-02-14 | 8.68 | 8.71 | 8.50 | 8.57 | 31.3M |
| 2025-02-13 | 8.92 | 8.93 | 8.62 | 8.64 | 35.1M |
| 2025-02-12 | 8.89 | 8.95 | 8.84 | 8.93 | 27.6M |
| 2025-02-11 | 8.84 | 8.93 | 8.70 | 8.89 | 31.1M |
| 2025-02-10 | 8.90 | 8.95 | 8.75 | 8.86 | 39.6M |
| 2025-02-07 | 8.79 | 9.00 | 8.76 | 8.89 | 58.9M |
| 2025-02-06 | 8.56 | 8.78 | 8.51 | 8.78 | 50.7M |
| 2025-02-05 | 8.81 | 8.85 | 8.49 | 8.56 | 49.3M |
| 2025-01-27 | 8.78 | 8.99 | 8.68 | 8.72 | 39.1M |
| 2025-01-24 | 8.53 | 8.86 | 8.50 | 8.75 | 33.3M |
| 2025-01-23 | 8.62 | 8.78 | 8.53 | 8.55 | 35.9M |
| 2025-01-22 | 8.56 | 8.63 | 8.45 | 8.55 | 24.3M |
| 2025-01-21 | 8.63 | 8.65 | 8.51 | 8.62 | 23.8M |
| 2025-01-20 | 8.62 | 8.75 | 8.53 | 8.57 | 43.7M |
| 2025-01-17 | 8.33 | 8.70 | 8.32 | 8.60 | 39.6M |
| 2025-01-16 | 8.40 | 8.53 | 8.26 | 8.42 | 30.6M |
| 2025-01-15 | 8.40 | 8.47 | 8.31 | 8.39 | 26.2M |
| 2025-01-14 | 7.81 | 8.41 | 7.79 | 8.40 | 43.7M |
| 2025-01-13 | 7.71 | 7.86 | 7.64 | 7.76 | 15.1M |
| 2025-01-10 | 8.00 | 8.19 | 7.83 | 7.83 | 22.7M |
| 2025-01-09 | 7.88 | 8.11 | 7.83 | 8.00 | 19.3M |
| 2025-01-08 | 7.89 | 8.10 | 7.58 | 7.94 | 33.1M |
| 2025-01-07 | 7.73 | 7.91 | 7.69 | 7.91 | 19.2M |
| 2025-01-06 | 7.68 | 7.86 | 7.58 | 7.72 | 23.3M |
| 2025-01-03 | 8.11 | 8.19 | 7.61 | 7.68 | 36.0M |
| 2025-01-02 | 8.26 | 8.47 | 8.01 | 8.13 | 26.4M |