8.06
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.81 | 7.82 | 7.77 | 7.78 | 1,150.9K |
| 09:35 | 7.79 | 7.79 | 7.76 | 7.76 | 721.9K |
| 09:40 | 7.76 | 7.77 | 7.74 | 7.76 | 666.8K |
| 09:45 | 7.76 | 7.78 | 7.75 | 7.76 | 711.7K |
| 09:50 | 7.77 | 7.78 | 7.76 | 7.78 | 183.7K |
| 09:55 | 7.77 | 7.78 | 7.76 | 7.77 | 663.0K |
| 10:00 | 7.77 | 7.77 | 7.75 | 7.76 | 493.7K |
| 10:05 | 7.76 | 7.76 | 7.73 | 7.74 | 1,046.4K |
| 10:10 | 7.74 | 7.74 | 7.72 | 7.72 | 381.8K |
| 10:15 | 7.72 | 7.73 | 7.70 | 7.71 | 886.8K |
| 10:20 | 7.71 | 7.71 | 7.68 | 7.68 | 623.8K |
| 10:25 | 7.68 | 7.69 | 7.66 | 7.67 | 619.3K |
| 10:30 | 7.67 | 7.67 | 7.64 | 7.67 | 945.5K |
| 10:35 | 7.67 | 7.68 | 7.65 | 7.65 | 621.5K |
| 10:40 | 7.67 | 7.68 | 7.65 | 7.68 | 553.3K |
| 10:45 | 7.68 | 7.70 | 7.67 | 7.68 | 355.4K |
| 10:50 | 7.68 | 7.70 | 7.68 | 7.70 | 503.9K |
| 10:55 | 7.70 | 7.73 | 7.69 | 7.72 | 488.3K |
| 11:00 | 7.71 | 7.73 | 7.70 | 7.71 | 391.8K |
| 11:05 | 7.71 | 7.72 | 7.70 | 7.70 | 223.1K |
| 11:10 | 7.70 | 7.72 | 7.70 | 7.71 | 186.5K |
| 11:15 | 7.70 | 7.72 | 7.69 | 7.72 | 221.6K |
| 11:20 | 7.72 | 7.72 | 7.69 | 7.70 | 224.6K |
| 11:25 | 7.70 | 7.71 | 7.69 | 7.69 | 100.3K |
| 13:00 | 7.69 | 7.70 | 7.67 | 7.68 | 490.3K |
| 13:05 | 7.68 | 7.70 | 7.67 | 7.69 | 195.4K |
| 13:10 | 7.69 | 7.72 | 7.68 | 7.72 | 753.6K |
| 13:15 | 7.73 | 7.73 | 7.72 | 7.72 | 351.1K |
| 13:20 | 7.72 | 7.73 | 7.71 | 7.72 | 158.8K |
| 13:25 | 7.72 | 7.73 | 7.71 | 7.72 | 117.2K |
| 13:30 | 7.72 | 7.74 | 7.72 | 7.73 | 245.8K |
| 13:35 | 7.73 | 7.73 | 7.71 | 7.72 | 110.8K |
| 13:40 | 7.71 | 7.72 | 7.71 | 7.72 | 125.2K |
| 13:45 | 7.71 | 7.73 | 7.70 | 7.72 | 163.4K |
| 13:50 | 7.72 | 7.73 | 7.71 | 7.72 | 169.5K |
| 13:55 | 7.73 | 7.74 | 7.72 | 7.73 | 303.8K |
| 14:00 | 7.73 | 7.75 | 7.73 | 7.73 | 267.8K |
| 14:05 | 7.73 | 7.73 | 7.72 | 7.73 | 175.1K |
| 14:10 | 7.73 | 7.74 | 7.71 | 7.72 | 273.9K |
| 14:15 | 7.73 | 7.75 | 7.72 | 7.75 | 348.6K |
| 14:20 | 7.75 | 7.76 | 7.74 | 7.75 | 276.7K |
| 14:25 | 7.76 | 7.77 | 7.75 | 7.77 | 234.2K |
| 14:30 | 7.77 | 7.77 | 7.76 | 7.76 | 180.3K |
| 14:35 | 7.76 | 7.77 | 7.76 | 7.77 | 52.5K |
| 14:40 | 7.76 | 7.77 | 7.76 | 7.77 | 228.2K |
| 14:45 | 7.76 | 7.78 | 7.76 | 7.77 | 343.2K |
| 14:50 | 7.78 | 7.78 | 7.76 | 7.77 | 356.4K |
| 14:55 | 7.78 | 7.78 | 7.77 | 7.77 | 132.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.99 | 8.11 | 7.95 | 8.06 | 21.6M |
| 2025-09-29 | 7.92 | 8.01 | 7.80 | 8.00 | 23.3M |
| 2025-09-26 | 7.82 | 7.93 | 7.79 | 7.89 | 18.1M |
| 2025-09-25 | 7.97 | 8.01 | 7.81 | 7.87 | 20.6M |
| 2025-09-24 | 7.75 | 7.96 | 7.74 | 7.93 | 18.6M |
| 2025-09-23 | 7.83 | 7.83 | 7.64 | 7.77 | 19.2M |
| 2025-09-22 | 7.87 | 7.88 | 7.79 | 7.83 | 13.9M |
| 2025-09-19 | 7.90 | 7.96 | 7.81 | 7.88 | 17.0M |
| 2025-09-18 | 8.08 | 8.10 | 7.81 | 7.86 | 31.1M |
| 2025-09-17 | 8.11 | 8.13 | 8.06 | 8.09 | 18.7M |
| 2025-09-16 | 8.11 | 8.17 | 8.09 | 8.14 | 16.1M |
| 2025-09-15 | 8.14 | 8.16 | 8.02 | 8.13 | 22.0M |
| 2025-09-12 | 8.08 | 8.18 | 8.05 | 8.12 | 25.7M |
| 2025-09-11 | 7.97 | 8.07 | 7.91 | 8.07 | 22.8M |
| 2025-09-10 | 7.97 | 7.99 | 7.94 | 7.96 | 16.4M |
| 2025-09-09 | 7.93 | 7.98 | 7.89 | 7.97 | 23.7M |
| 2025-09-08 | 7.92 | 7.99 | 7.90 | 7.94 | 21.7M |
| 2025-09-05 | 7.92 | 7.92 | 7.83 | 7.90 | 20.0M |
| 2025-09-04 | 7.89 | 7.92 | 7.81 | 7.88 | 24.9M |
| 2025-09-03 | 8.06 | 8.08 | 7.86 | 7.90 | 21.5M |
| 2025-09-02 | 8.09 | 8.10 | 8.00 | 8.04 | 24.2M |
| 2025-09-01 | 8.16 | 8.19 | 8.02 | 8.04 | 33.2M |
| 2025-08-29 | 8.24 | 8.29 | 8.14 | 8.15 | 59.7M |
| 2025-08-28 | 7.86 | 7.93 | 7.77 | 7.92 | 28.7M |
| 2025-08-27 | 7.98 | 8.06 | 7.84 | 7.84 | 28.8M |
| 2025-08-26 | 8.00 | 8.01 | 7.92 | 7.96 | 22.6M |
| 2025-08-25 | 7.88 | 8.03 | 7.85 | 7.97 | 33.7M |
| 2025-08-22 | 7.86 | 7.88 | 7.74 | 7.84 | 22.2M |
| 2025-08-21 | 7.84 | 7.87 | 7.79 | 7.85 | 23.5M |
| 2025-08-20 | 7.70 | 7.77 | 7.67 | 7.77 | 13.6M |
| 2025-08-19 | 7.73 | 7.74 | 7.68 | 7.70 | 14.9M |
| 2025-08-18 | 7.74 | 7.76 | 7.68 | 7.72 | 20.0M |
| 2025-08-15 | 7.64 | 7.71 | 7.64 | 7.69 | 17.2M |
| 2025-08-14 | 7.71 | 7.73 | 7.61 | 7.61 | 15.2M |
| 2025-08-13 | 7.69 | 7.71 | 7.65 | 7.69 | 15.0M |
| 2025-08-12 | 7.68 | 7.73 | 7.68 | 7.69 | 14.9M |
| 2025-08-11 | 7.67 | 7.69 | 7.64 | 7.67 | 14.6M |
| 2025-08-08 | 7.60 | 7.66 | 7.57 | 7.65 | 12.8M |
| 2025-08-07 | 7.62 | 7.63 | 7.57 | 7.61 | 11.9M |
| 2025-08-06 | 7.58 | 7.62 | 7.55 | 7.60 | 14.0M |
| 2025-08-05 | 7.56 | 7.63 | 7.54 | 7.57 | 16.6M |
| 2025-08-04 | 7.52 | 7.57 | 7.51 | 7.54 | 15.3M |
| 2025-08-01 | 7.58 | 7.62 | 7.54 | 7.55 | 15.1M |
| 2025-07-31 | 7.79 | 7.80 | 7.54 | 7.57 | 30.4M |
| 2025-07-30 | 7.81 | 7.87 | 7.78 | 7.79 | 21.0M |
| 2025-07-29 | 7.81 | 7.84 | 7.72 | 7.81 | 15.5M |
| 2025-07-28 | 7.83 | 7.87 | 7.78 | 7.81 | 17.9M |
| 2025-07-25 | 7.88 | 7.89 | 7.81 | 7.83 | 15.1M |
| 2025-07-24 | 7.82 | 7.89 | 7.80 | 7.87 | 24.7M |
| 2025-07-23 | 7.86 | 7.89 | 7.79 | 7.81 | 26.2M |
| 2025-07-22 | 8.10 | 8.14 | 8.02 | 8.12 | 31.4M |
| 2025-07-21 | 8.08 | 8.13 | 8.07 | 8.09 | 23.1M |
| 2025-07-18 | 8.04 | 8.06 | 8.00 | 8.05 | 13.9M |
| 2025-07-17 | 8.06 | 8.10 | 7.99 | 8.01 | 12.3M |
| 2025-07-16 | 8.06 | 8.08 | 8.00 | 8.04 | 13.2M |
| 2025-07-15 | 8.04 | 8.07 | 7.95 | 8.04 | 16.6M |
| 2025-07-14 | 8.05 | 8.10 | 8.03 | 8.05 | 16.4M |
| 2025-07-11 | 8.12 | 8.15 | 8.04 | 8.04 | 22.8M |
| 2025-07-10 | 7.90 | 8.13 | 7.90 | 8.10 | 27.8M |
| 2025-07-09 | 7.86 | 7.95 | 7.86 | 7.91 | 15.9M |
| 2025-07-08 | 7.90 | 7.93 | 7.85 | 7.88 | 17.4M |
| 2025-07-07 | 7.81 | 7.90 | 7.79 | 7.89 | 17.5M |
| 2025-07-04 | 7.79 | 7.83 | 7.75 | 7.80 | 15.1M |
| 2025-07-03 | 7.78 | 7.80 | 7.73 | 7.77 | 10.0M |
| 2025-07-02 | 7.72 | 7.78 | 7.71 | 7.76 | 13.1M |
| 2025-07-01 | 7.71 | 7.73 | 7.69 | 7.71 | 12.4M |
| 2025-06-30 | 7.83 | 7.84 | 7.70 | 7.71 | 16.0M |
| 2025-06-27 | 7.77 | 7.91 | 7.77 | 7.79 | 21.6M |
| 2025-06-26 | 7.77 | 7.78 | 7.74 | 7.77 | 11.5M |
| 2025-06-25 | 7.67 | 7.77 | 7.66 | 7.77 | 14.9M |
| 2025-06-24 | 7.62 | 7.69 | 7.60 | 7.67 | 12.8M |
| 2025-06-23 | 7.60 | 7.62 | 7.54 | 7.59 | 12.7M |
| 2025-06-20 | 7.53 | 7.62 | 7.53 | 7.59 | 12.2M |
| 2025-06-19 | 7.64 | 7.67 | 7.50 | 7.54 | 15.8M |
| 2025-06-18 | 7.69 | 7.72 | 7.63 | 7.66 | 12.4M |
| 2025-06-17 | 7.73 | 7.74 | 7.69 | 7.71 | 10.6M |
| 2025-06-16 | 7.72 | 7.75 | 7.67 | 7.70 | 15.1M |
| 2025-06-13 | 7.78 | 7.81 | 7.71 | 7.73 | 16.8M |
| 2025-06-12 | 7.79 | 7.82 | 7.72 | 7.78 | 14.7M |
| 2025-06-11 | 7.75 | 7.87 | 7.72 | 7.80 | 19.7M |
| 2025-06-10 | 7.60 | 7.79 | 7.59 | 7.73 | 33.7M |
| 2025-06-09 | 7.59 | 7.61 | 7.57 | 7.59 | 13.0M |
| 2025-06-06 | 7.58 | 7.62 | 7.57 | 7.59 | 10.2M |
| 2025-06-05 | 7.61 | 7.63 | 7.54 | 7.57 | 14.7M |
| 2025-06-04 | 7.62 | 7.64 | 7.57 | 7.61 | 12.9M |
| 2025-06-03 | 7.58 | 7.63 | 7.54 | 7.60 | 14.0M |
| 2025-05-30 | 7.51 | 7.62 | 7.50 | 7.60 | 18.8M |
| 2025-05-29 | 7.49 | 7.53 | 7.47 | 7.51 | 10.4M |
| 2025-05-28 | 7.49 | 7.50 | 7.41 | 7.48 | 11.5M |
| 2025-05-27 | 7.52 | 7.54 | 7.45 | 7.49 | 12.5M |
| 2025-05-26 | 7.52 | 7.58 | 7.49 | 7.50 | 13.2M |
| 2025-05-23 | 7.49 | 7.61 | 7.49 | 7.50 | 16.5M |
| 2025-05-22 | 7.54 | 7.57 | 7.50 | 7.50 | 11.3M |
| 2025-05-21 | 7.55 | 7.58 | 7.53 | 7.55 | 9.8M |
| 2025-05-20 | 7.55 | 7.58 | 7.49 | 7.54 | 11.3M |
| 2025-05-19 | 7.45 | 7.57 | 7.45 | 7.52 | 14.1M |
| 2025-05-16 | 7.48 | 7.52 | 7.43 | 7.45 | 9.9M |
| 2025-05-15 | 7.56 | 7.58 | 7.46 | 7.46 | 10.4M |
| 2025-05-14 | 7.51 | 7.58 | 7.45 | 7.55 | 14.0M |
| 2025-05-13 | 7.59 | 7.60 | 7.50 | 7.52 | 13.0M |
| 2025-05-12 | 7.53 | 7.68 | 7.50 | 7.59 | 25.9M |
| 2025-05-09 | 7.38 | 7.51 | 7.34 | 7.51 | 23.9M |
| 2025-05-08 | 7.35 | 7.38 | 7.26 | 7.37 | 14.1M |
| 2025-05-07 | 7.32 | 7.43 | 7.32 | 7.33 | 16.7M |
| 2025-05-06 | 7.27 | 7.30 | 7.24 | 7.26 | 18.8M |
| 2025-04-30 | 7.34 | 7.38 | 7.21 | 7.22 | 16.2M |
| 2025-04-29 | 7.36 | 7.38 | 7.28 | 7.33 | 13.9M |
| 2025-04-28 | 7.48 | 7.50 | 7.32 | 7.32 | 18.5M |
| 2025-04-25 | 7.52 | 7.60 | 7.45 | 7.47 | 23.5M |
| 2025-04-24 | 7.33 | 7.50 | 7.31 | 7.48 | 24.2M |
| 2025-04-23 | 7.38 | 7.42 | 7.28 | 7.30 | 21.2M |
| 2025-04-22 | 7.15 | 7.36 | 7.13 | 7.35 | 18.1M |
| 2025-04-21 | 7.09 | 7.18 | 7.03 | 7.16 | 12.7M |
| 2025-04-18 | 6.95 | 7.08 | 6.94 | 7.05 | 11.5M |
| 2025-04-17 | 6.87 | 7.02 | 6.81 | 6.97 | 15.6M |
| 2025-04-16 | 6.87 | 6.92 | 6.81 | 6.87 | 11.6M |
| 2025-04-15 | 6.88 | 6.90 | 6.83 | 6.86 | 8.4M |
| 2025-04-14 | 6.87 | 6.92 | 6.87 | 6.89 | 12.4M |
| 2025-04-11 | 6.83 | 6.90 | 6.80 | 6.85 | 13.5M |
| 2025-04-10 | 6.84 | 6.93 | 6.81 | 6.86 | 20.5M |
| 2025-04-09 | 6.71 | 6.85 | 6.55 | 6.78 | 23.5M |
| 2025-04-08 | 6.63 | 6.86 | 6.63 | 6.76 | 28.2M |
| 2025-04-07 | 7.17 | 7.17 | 6.62 | 6.65 | 36.0M |
| 2025-04-03 | 7.30 | 7.41 | 7.29 | 7.36 | 11.7M |
| 2025-04-02 | 7.32 | 7.40 | 7.30 | 7.33 | 9.8M |
| 2025-04-01 | 7.29 | 7.38 | 7.26 | 7.32 | 12.7M |
| 2025-03-31 | 7.37 | 7.46 | 7.28 | 7.30 | 15.8M |
| 2025-03-28 | 7.35 | 7.38 | 7.30 | 7.36 | 9.6M |
| 2025-03-27 | 7.37 | 7.39 | 7.31 | 7.34 | 8.0M |
| 2025-03-26 | 7.40 | 7.43 | 7.37 | 7.39 | 9.0M |
| 2025-03-25 | 7.36 | 7.39 | 7.32 | 7.39 | 10.0M |
| 2025-03-24 | 7.35 | 7.37 | 7.27 | 7.35 | 10.8M |
| 2025-03-21 | 7.35 | 7.42 | 7.29 | 7.35 | 12.1M |
| 2025-03-20 | 7.40 | 7.43 | 7.34 | 7.35 | 9.2M |
| 2025-03-19 | 7.40 | 7.44 | 7.36 | 7.40 | 10.1M |
| 2025-03-18 | 7.48 | 7.50 | 7.42 | 7.43 | 9.8M |
| 2025-03-17 | 7.47 | 7.51 | 7.41 | 7.46 | 17.7M |
| 2025-03-14 | 7.28 | 7.41 | 7.27 | 7.41 | 19.1M |
| 2025-03-13 | 7.31 | 7.31 | 7.19 | 7.26 | 12.1M |
| 2025-03-12 | 7.27 | 7.33 | 7.21 | 7.30 | 14.5M |
| 2025-03-11 | 7.19 | 7.27 | 7.14 | 7.27 | 12.0M |
| 2025-03-10 | 7.39 | 7.40 | 7.18 | 7.23 | 21.4M |
| 2025-03-07 | 7.34 | 7.49 | 7.25 | 7.39 | 27.9M |
| 2025-03-06 | 7.10 | 7.46 | 7.07 | 7.34 | 38.2M |
| 2025-03-05 | 7.11 | 7.11 | 7.01 | 7.09 | 12.5M |
| 2025-03-04 | 7.05 | 7.11 | 7.02 | 7.09 | 9.5M |
| 2025-03-03 | 7.04 | 7.11 | 7.03 | 7.06 | 15.2M |
| 2025-02-28 | 7.13 | 7.16 | 7.03 | 7.04 | 15.4M |
| 2025-02-27 | 7.12 | 7.19 | 7.11 | 7.14 | 16.6M |
| 2025-02-26 | 6.98 | 7.13 | 6.98 | 7.12 | 17.7M |
| 2025-02-25 | 7.06 | 7.08 | 6.98 | 6.99 | 14.1M |
| 2025-02-24 | 7.06 | 7.16 | 7.04 | 7.11 | 17.9M |
| 2025-02-21 | 7.09 | 7.11 | 7.02 | 7.06 | 15.9M |
| 2025-02-20 | 7.11 | 7.12 | 7.06 | 7.09 | 13.6M |
| 2025-02-19 | 7.12 | 7.16 | 7.09 | 7.12 | 11.7M |
| 2025-02-18 | 7.22 | 7.23 | 7.09 | 7.13 | 18.5M |
| 2025-02-17 | 7.24 | 7.30 | 7.20 | 7.22 | 15.1M |
| 2025-02-14 | 7.29 | 7.32 | 7.18 | 7.24 | 15.3M |
| 2025-02-13 | 7.28 | 7.35 | 7.25 | 7.29 | 16.3M |
| 2025-02-12 | 7.24 | 7.29 | 7.18 | 7.28 | 14.4M |
| 2025-02-11 | 7.33 | 7.37 | 7.20 | 7.24 | 15.7M |
| 2025-02-10 | 7.33 | 7.43 | 7.32 | 7.32 | 18.5M |
| 2025-02-07 | 7.29 | 7.38 | 7.22 | 7.33 | 18.5M |
| 2025-02-06 | 7.24 | 7.31 | 7.18 | 7.29 | 14.4M |
| 2025-02-05 | 7.42 | 7.46 | 7.24 | 7.26 | 17.1M |
| 2025-01-27 | 7.41 | 7.52 | 7.37 | 7.42 | 12.2M |
| 2025-01-24 | 7.29 | 7.42 | 7.27 | 7.38 | 14.9M |
| 2025-01-23 | 7.29 | 7.42 | 7.29 | 7.30 | 14.5M |
| 2025-01-22 | 7.40 | 7.41 | 7.20 | 7.25 | 11.9M |
| 2025-01-21 | 7.41 | 7.51 | 7.37 | 7.39 | 13.5M |
| 2025-01-20 | 7.41 | 7.46 | 7.38 | 7.39 | 12.1M |
| 2025-01-17 | 7.26 | 7.42 | 7.23 | 7.39 | 14.0M |
| 2025-01-16 | 7.32 | 7.43 | 7.27 | 7.30 | 14.6M |
| 2025-01-15 | 7.26 | 7.38 | 7.19 | 7.30 | 16.2M |
| 2025-01-14 | 7.12 | 7.28 | 7.11 | 7.25 | 14.5M |
| 2025-01-13 | 7.01 | 7.16 | 6.96 | 7.11 | 15.6M |
| 2025-01-10 | 7.17 | 7.23 | 7.08 | 7.08 | 11.0M |
| 2025-01-09 | 7.24 | 7.25 | 7.17 | 7.17 | 12.8M |
| 2025-01-08 | 7.42 | 7.42 | 7.15 | 7.24 | 22.1M |
| 2025-01-07 | 7.50 | 7.53 | 7.38 | 7.42 | 15.6M |
| 2025-01-06 | 7.39 | 7.55 | 7.34 | 7.48 | 22.9M |
| 2025-01-03 | 7.55 | 7.60 | 7.34 | 7.37 | 21.5M |
| 2025-01-02 | 7.76 | 7.83 | 7.45 | 7.54 | 26.7M |