8.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 8.36 | 8.50 | 8.36 | 8.45 | 1,036.8K |
| 09:35 | 8.44 | 8.50 | 8.43 | 8.47 | 370.1K |
| 09:40 | 8.48 | 8.49 | 8.46 | 8.46 | 211.0K |
| 09:45 | 8.46 | 8.48 | 8.40 | 8.40 | 207.9K |
| 09:50 | 8.40 | 8.43 | 8.39 | 8.40 | 89.5K |
| 09:55 | 8.40 | 8.43 | 8.39 | 8.42 | 151.2K |
| 10:00 | 8.41 | 8.42 | 8.38 | 8.41 | 102.3K |
| 10:05 | 8.41 | 8.47 | 8.41 | 8.47 | 125.0K |
| 10:10 | 8.47 | 8.53 | 8.47 | 8.53 | 497.1K |
| 10:15 | 8.54 | 8.57 | 8.53 | 8.56 | 400.2K |
| 10:20 | 8.57 | 8.57 | 8.55 | 8.56 | 149.2K |
| 10:25 | 8.56 | 8.57 | 8.53 | 8.53 | 214.5K |
| 10:30 | 8.54 | 8.55 | 8.50 | 8.51 | 114.3K |
| 10:35 | 8.50 | 8.54 | 8.50 | 8.52 | 131.3K |
| 10:40 | 8.52 | 8.52 | 8.51 | 8.52 | 33.9K |
| 10:45 | 8.52 | 8.52 | 8.49 | 8.50 | 103.9K |
| 10:50 | 8.49 | 8.51 | 8.49 | 8.51 | 43.7K |
| 10:55 | 8.51 | 8.51 | 8.49 | 8.49 | 80.4K |
| 11:00 | 8.49 | 8.56 | 8.48 | 8.56 | 196.9K |
| 11:05 | 8.56 | 8.69 | 8.56 | 8.65 | 706.9K |
| 11:10 | 8.65 | 8.68 | 8.61 | 8.64 | 299.5K |
| 11:15 | 8.64 | 8.64 | 8.61 | 8.61 | 86.1K |
| 11:20 | 8.62 | 8.62 | 8.60 | 8.61 | 92.0K |
| 11:25 | 8.60 | 8.61 | 8.59 | 8.59 | 25.4K |
| 13:00 | 8.59 | 8.60 | 8.54 | 8.54 | 84.5K |
| 13:05 | 8.54 | 8.59 | 8.54 | 8.58 | 86.0K |
| 13:10 | 8.59 | 8.59 | 8.53 | 8.55 | 117.2K |
| 13:15 | 8.56 | 8.56 | 8.52 | 8.53 | 93.9K |
| 13:20 | 8.52 | 8.56 | 8.52 | 8.53 | 164.3K |
| 13:25 | 8.54 | 8.58 | 8.53 | 8.57 | 108.5K |
| 13:30 | 8.57 | 8.61 | 8.57 | 8.60 | 91.8K |
| 13:35 | 8.59 | 8.59 | 8.57 | 8.58 | 32.6K |
| 13:40 | 8.57 | 8.60 | 8.56 | 8.60 | 46.5K |
| 13:45 | 8.58 | 8.58 | 8.56 | 8.57 | 11.6K |
| 13:50 | 8.57 | 8.57 | 8.53 | 8.53 | 53.4K |
| 13:55 | 8.54 | 8.54 | 8.52 | 8.52 | 25.8K |
| 14:00 | 8.52 | 8.56 | 8.52 | 8.55 | 154.9K |
| 14:05 | 8.54 | 8.55 | 8.52 | 8.55 | 54.5K |
| 14:10 | 8.54 | 8.55 | 8.52 | 8.52 | 64.3K |
| 14:15 | 8.54 | 8.54 | 8.52 | 8.54 | 78.1K |
| 14:20 | 8.53 | 8.54 | 8.51 | 8.53 | 72.9K |
| 14:25 | 8.53 | 8.53 | 8.50 | 8.52 | 197.4K |
| 14:30 | 8.51 | 8.53 | 8.51 | 8.52 | 107.9K |
| 14:35 | 8.53 | 8.53 | 8.51 | 8.51 | 125.9K |
| 14:40 | 8.51 | 8.53 | 8.51 | 8.52 | 136.1K |
| 14:45 | 8.53 | 8.53 | 8.51 | 8.52 | 163.4K |
| 14:50 | 8.50 | 8.53 | 8.50 | 8.53 | 174.7K |
| 14:55 | 8.51 | 8.54 | 8.51 | 8.51 | 100.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.34 | 8.69 | 8.34 | 8.49 | 8.0M |
| 2025-09-25 | 8.55 | 8.66 | 8.37 | 8.38 | 3.9M |
| 2025-09-24 | 8.39 | 8.60 | 8.26 | 8.55 | 5.2M |
| 2025-09-23 | 8.44 | 8.50 | 8.16 | 8.45 | 5.0M |
| 2025-09-22 | 8.52 | 8.57 | 8.30 | 8.44 | 4.3M |
| 2025-09-19 | 8.49 | 8.55 | 8.31 | 8.54 | 4.9M |
| 2025-09-18 | 8.84 | 8.88 | 8.36 | 8.40 | 7.7M |
| 2025-09-17 | 8.88 | 8.96 | 8.78 | 8.84 | 3.8M |
| 2025-09-16 | 8.90 | 8.94 | 8.71 | 8.92 | 4.4M |
| 2025-09-15 | 8.92 | 8.94 | 8.82 | 8.86 | 3.4M |
| 2025-09-12 | 9.06 | 9.06 | 8.87 | 8.94 | 4.4M |
| 2025-09-11 | 8.85 | 8.99 | 8.72 | 8.95 | 4.4M |
| 2025-09-10 | 8.94 | 8.96 | 8.85 | 8.90 | 3.0M |
| 2025-09-09 | 9.01 | 9.06 | 8.89 | 8.92 | 4.7M |
| 2025-09-08 | 8.82 | 9.06 | 8.82 | 9.03 | 5.8M |
| 2025-09-05 | 8.78 | 8.90 | 8.56 | 8.82 | 4.9M |
| 2025-09-04 | 8.53 | 8.86 | 8.52 | 8.74 | 5.3M |
| 2025-09-03 | 8.80 | 8.85 | 8.48 | 8.54 | 4.3M |
| 2025-09-02 | 8.78 | 8.79 | 8.59 | 8.73 | 5.4M |
| 2025-09-01 | 8.70 | 8.94 | 8.65 | 8.77 | 7.2M |
| 2025-08-29 | 9.04 | 9.04 | 8.73 | 8.77 | 8.0M |
| 2025-08-28 | 9.24 | 9.31 | 8.67 | 9.01 | 12.9M |
| 2025-08-27 | 9.61 | 9.69 | 9.22 | 9.23 | 11.2M |
| 2025-08-26 | 9.46 | 9.66 | 9.36 | 9.61 | 6.9M |
| 2025-08-25 | 9.54 | 9.58 | 9.37 | 9.49 | 6.1M |
| 2025-08-22 | 9.48 | 9.73 | 9.41 | 9.56 | 5.0M |
| 2025-08-21 | 9.41 | 9.62 | 9.41 | 9.50 | 4.9M |
| 2025-08-20 | 9.41 | 9.48 | 9.30 | 9.48 | 4.9M |
| 2025-08-19 | 9.18 | 9.46 | 9.12 | 9.41 | 7.0M |
| 2025-08-18 | 9.39 | 9.47 | 9.15 | 9.19 | 9.2M |
| 2025-08-15 | 9.50 | 9.70 | 9.22 | 9.22 | 11.0M |
| 2025-08-14 | 9.37 | 9.96 | 9.31 | 9.50 | 15.4M |
| 2025-08-13 | 9.22 | 9.42 | 9.07 | 9.37 | 6.3M |
| 2025-08-12 | 9.21 | 9.30 | 9.16 | 9.20 | 3.8M |
| 2025-08-11 | 9.10 | 9.26 | 9.02 | 9.21 | 6.4M |
| 2025-08-08 | 9.04 | 9.12 | 8.84 | 9.10 | 4.9M |
| 2025-08-07 | 9.11 | 9.15 | 8.93 | 8.98 | 4.8M |
| 2025-08-06 | 9.00 | 9.11 | 8.93 | 9.08 | 5.3M |
| 2025-08-05 | 8.96 | 9.07 | 8.88 | 9.01 | 4.9M |
| 2025-08-04 | 8.80 | 9.02 | 8.76 | 8.93 | 4.4M |
| 2025-08-01 | 8.72 | 8.88 | 8.71 | 8.86 | 5.2M |
| 2025-07-31 | 8.82 | 8.87 | 8.71 | 8.74 | 5.2M |
| 2025-07-30 | 8.80 | 8.91 | 8.73 | 8.83 | 4.2M |
| 2025-07-29 | 8.98 | 8.98 | 8.75 | 8.84 | 5.8M |
| 2025-07-28 | 9.05 | 9.08 | 8.89 | 8.92 | 5.4M |
| 2025-07-25 | 8.88 | 9.08 | 8.84 | 9.06 | 5.6M |
| 2025-07-24 | 8.92 | 9.01 | 8.85 | 8.88 | 3.4M |
| 2025-07-23 | 8.90 | 9.02 | 8.85 | 8.92 | 3.8M |
| 2025-07-22 | 8.93 | 8.98 | 8.82 | 8.88 | 3.3M |
| 2025-07-21 | 8.77 | 9.01 | 8.77 | 8.94 | 4.9M |
| 2025-07-18 | 8.88 | 8.91 | 8.80 | 8.89 | 2.8M |
| 2025-07-17 | 8.87 | 8.94 | 8.78 | 8.88 | 3.9M |
| 2025-07-16 | 8.69 | 8.85 | 8.68 | 8.85 | 5.6M |
| 2025-07-15 | 8.83 | 8.93 | 8.67 | 8.73 | 5.9M |
| 2025-07-14 | 8.81 | 8.93 | 8.73 | 8.83 | 5.2M |
| 2025-07-11 | 8.88 | 8.94 | 8.74 | 8.83 | 5.0M |
| 2025-07-10 | 8.78 | 9.04 | 8.78 | 8.84 | 6.4M |
| 2025-07-09 | 8.96 | 8.96 | 8.69 | 8.81 | 9.3M |
| 2025-07-08 | 8.80 | 9.15 | 8.80 | 8.97 | 17.8M |
| 2025-07-07 | 8.48 | 8.66 | 8.48 | 8.65 | 4.3M |
| 2025-07-04 | 8.59 | 8.66 | 8.48 | 8.55 | 4.9M |
| 2025-07-03 | 8.38 | 8.73 | 8.38 | 8.59 | 8.0M |
| 2025-07-02 | 8.45 | 8.45 | 8.31 | 8.42 | 3.9M |
| 2025-07-01 | 8.30 | 8.47 | 8.20 | 8.40 | 5.9M |
| 2025-06-30 | 8.12 | 8.34 | 8.05 | 8.28 | 6.9M |
| 2025-06-27 | 8.10 | 8.15 | 8.04 | 8.06 | 4.2M |
| 2025-06-26 | 8.09 | 8.14 | 8.04 | 8.07 | 4.0M |
| 2025-06-25 | 8.07 | 8.18 | 8.01 | 8.09 | 5.6M |
| 2025-06-24 | 8.19 | 8.38 | 8.19 | 8.31 | 6.3M |
| 2025-06-23 | 7.96 | 8.18 | 7.86 | 8.15 | 5.0M |
| 2025-06-20 | 8.00 | 8.07 | 7.88 | 7.95 | 3.3M |
| 2025-06-19 | 8.17 | 8.18 | 8.00 | 8.00 | 4.5M |
| 2025-06-18 | 8.09 | 8.16 | 7.95 | 8.12 | 6.6M |
| 2025-06-17 | 8.17 | 8.22 | 8.08 | 8.17 | 4.0M |
| 2025-06-16 | 8.10 | 8.27 | 8.10 | 8.12 | 6.1M |
| 2025-06-13 | 8.28 | 8.31 | 7.97 | 8.18 | 11.3M |
| 2025-06-12 | 8.60 | 8.76 | 8.24 | 8.32 | 12.7M |
| 2025-06-11 | 8.37 | 8.74 | 8.37 | 8.67 | 11.0M |
| 2025-06-10 | 8.54 | 8.75 | 8.32 | 8.43 | 8.2M |
| 2025-06-09 | 8.38 | 8.62 | 8.38 | 8.53 | 12.2M |
| 2025-06-06 | 8.22 | 8.58 | 8.18 | 8.46 | 17.7M |
| 2025-06-05 | 8.19 | 8.24 | 7.93 | 8.22 | 18.1M |
| 2025-06-04 | 8.27 | 8.88 | 8.26 | 8.27 | 31.8M |
| 2025-06-03 | 9.30 | 9.63 | 9.15 | 9.18 | 11.6M |
| 2025-05-30 | 9.23 | 9.57 | 9.11 | 9.37 | 9.3M |
| 2025-05-29 | 9.14 | 9.27 | 9.02 | 9.22 | 4.2M |
| 2025-05-28 | 9.22 | 9.30 | 9.05 | 9.12 | 4.6M |
| 2025-05-27 | 9.19 | 9.43 | 9.18 | 9.22 | 5.5M |
| 2025-05-26 | 8.91 | 9.35 | 8.87 | 9.25 | 8.1M |
| 2025-05-23 | 9.13 | 9.16 | 8.90 | 8.95 | 6.8M |
| 2025-05-22 | 9.21 | 9.34 | 9.09 | 9.11 | 6.7M |
| 2025-05-21 | 9.61 | 9.64 | 9.23 | 9.28 | 10.8M |
| 2025-05-20 | 9.70 | 9.79 | 9.33 | 9.66 | 19.6M |
| 2025-05-19 | 8.86 | 9.64 | 8.81 | 9.64 | 17.8M |
| 2025-05-16 | 8.75 | 8.93 | 8.62 | 8.76 | 6.7M |
| 2025-05-15 | 8.83 | 8.98 | 8.67 | 8.73 | 6.7M |
| 2025-05-14 | 8.62 | 8.88 | 8.60 | 8.79 | 9.1M |
| 2025-05-13 | 8.52 | 9.05 | 8.52 | 8.73 | 11.7M |
| 2025-05-12 | 8.64 | 8.79 | 8.46 | 8.52 | 12.3M |
| 2025-05-09 | 9.02 | 9.16 | 8.73 | 8.78 | 8.3M |
| 2025-05-08 | 8.88 | 9.03 | 8.79 | 8.98 | 7.2M |
| 2025-05-07 | 8.95 | 9.14 | 8.73 | 8.94 | 10.1M |
| 2025-05-06 | 8.99 | 8.99 | 8.48 | 8.91 | 11.7M |
| 2025-04-30 | 9.00 | 9.18 | 8.92 | 8.97 | 8.3M |
| 2025-04-29 | 9.10 | 9.21 | 8.61 | 9.09 | 15.7M |
| 2025-04-28 | 9.50 | 9.50 | 8.82 | 8.90 | 15.9M |
| 2025-04-25 | 8.73 | 9.57 | 8.65 | 9.57 | 18.0M |
| 2025-04-24 | 8.63 | 8.70 | 8.50 | 8.70 | 6.3M |
| 2025-04-23 | 8.77 | 8.87 | 8.65 | 8.71 | 8.6M |
| 2025-04-22 | 8.63 | 8.93 | 8.60 | 8.81 | 11.1M |
| 2025-04-21 | 8.60 | 8.86 | 8.31 | 8.71 | 13.8M |
| 2025-04-18 | 8.53 | 8.91 | 8.45 | 8.65 | 11.9M |
| 2025-04-17 | 7.97 | 8.77 | 7.97 | 8.65 | 18.6M |
| 2025-04-16 | 8.33 | 8.35 | 8.03 | 8.15 | 8.1M |
| 2025-04-15 | 8.30 | 8.40 | 8.18 | 8.34 | 9.7M |
| 2025-04-14 | 8.23 | 8.55 | 8.23 | 8.26 | 17.3M |
| 2025-04-11 | 8.30 | 8.40 | 8.02 | 8.15 | 24.4M |
| 2025-04-10 | 7.48 | 8.17 | 7.45 | 8.17 | 19.8M |
| 2025-04-09 | 7.60 | 7.60 | 6.86 | 7.43 | 18.6M |
| 2025-04-08 | 7.32 | 7.88 | 6.87 | 7.62 | 21.6M |
| 2025-04-07 | 7.60 | 7.82 | 7.23 | 7.23 | 18.3M |
| 2025-04-03 | 7.90 | 8.24 | 7.87 | 8.03 | 29.6M |
| 2025-04-02 | 7.19 | 7.90 | 7.18 | 7.90 | 16.5M |
| 2025-04-01 | 7.16 | 7.30 | 7.13 | 7.18 | 5.1M |
| 2025-03-31 | 7.13 | 7.29 | 7.03 | 7.12 | 9.3M |
| 2025-03-28 | 7.17 | 7.17 | 7.00 | 7.13 | 9.0M |
| 2025-03-27 | 7.33 | 7.36 | 7.12 | 7.15 | 7.7M |
| 2025-03-26 | 7.14 | 7.49 | 7.12 | 7.34 | 10.1M |
| 2025-03-25 | 7.33 | 7.34 | 7.01 | 7.18 | 8.7M |
| 2025-03-24 | 7.51 | 7.54 | 7.17 | 7.31 | 7.4M |
| 2025-03-21 | 7.67 | 7.73 | 7.47 | 7.50 | 8.9M |
| 2025-03-20 | 7.81 | 7.85 | 7.70 | 7.71 | 7.1M |
| 2025-03-19 | 7.84 | 7.87 | 7.71 | 7.81 | 10.3M |
| 2025-03-18 | 7.90 | 7.97 | 7.79 | 7.88 | 12.8M |
| 2025-03-17 | 8.18 | 8.25 | 7.85 | 7.92 | 18.6M |
| 2025-03-14 | 8.51 | 8.79 | 8.07 | 8.12 | 26.2M |
| 2025-03-13 | 8.43 | 8.84 | 8.32 | 8.58 | 33.9M |
| 2025-03-12 | 9.00 | 9.47 | 8.75 | 9.24 | 40.7M |
| 2025-03-11 | 7.67 | 8.61 | 7.67 | 8.61 | 12.3M |
| 2025-03-10 | 7.38 | 7.92 | 7.36 | 7.83 | 15.1M |
| 2025-03-07 | 7.44 | 7.67 | 7.28 | 7.37 | 11.8M |
| 2025-03-06 | 7.51 | 7.51 | 7.36 | 7.43 | 9.0M |
| 2025-03-05 | 7.33 | 7.62 | 7.31 | 7.54 | 15.8M |
| 2025-03-04 | 7.23 | 7.52 | 7.12 | 7.35 | 22.7M |
| 2025-03-03 | 6.80 | 7.39 | 6.73 | 7.39 | 7.1M |
| 2025-02-28 | 7.03 | 7.04 | 6.66 | 6.72 | 10.1M |
| 2025-02-27 | 7.01 | 7.37 | 6.79 | 6.92 | 18.8M |
| 2025-02-26 | 6.84 | 7.54 | 6.82 | 7.39 | 23.0M |
| 2025-02-25 | 7.01 | 7.11 | 6.82 | 6.85 | 11.0M |
| 2025-02-24 | 6.67 | 7.23 | 6.61 | 7.06 | 13.6M |
| 2025-02-21 | 6.68 | 6.71 | 6.56 | 6.64 | 4.8M |
| 2025-02-20 | 6.69 | 6.73 | 6.64 | 6.70 | 3.2M |
| 2025-02-19 | 6.51 | 6.64 | 6.49 | 6.63 | 3.4M |
| 2025-02-18 | 6.73 | 6.76 | 6.47 | 6.51 | 4.6M |
| 2025-02-17 | 6.61 | 6.79 | 6.57 | 6.74 | 4.6M |
| 2025-02-14 | 6.60 | 6.65 | 6.53 | 6.56 | 3.6M |
| 2025-02-13 | 6.70 | 6.75 | 6.59 | 6.60 | 3.9M |
| 2025-02-12 | 6.68 | 6.72 | 6.60 | 6.69 | 3.9M |
| 2025-02-11 | 6.64 | 6.75 | 6.61 | 6.67 | 5.5M |
| 2025-02-10 | 6.39 | 6.65 | 6.39 | 6.61 | 7.1M |
| 2025-02-07 | 6.40 | 6.54 | 6.37 | 6.39 | 6.0M |
| 2025-02-06 | 6.40 | 6.43 | 6.29 | 6.39 | 4.7M |
| 2025-02-05 | 6.38 | 6.46 | 6.30 | 6.39 | 4.8M |
| 2025-01-27 | 6.25 | 6.45 | 6.25 | 6.31 | 4.9M |
| 2025-01-24 | 6.17 | 6.26 | 6.15 | 6.25 | 3.4M |
| 2025-01-23 | 6.20 | 6.29 | 6.17 | 6.20 | 4.5M |
| 2025-01-22 | 6.14 | 6.22 | 6.04 | 6.15 | 4.3M |
| 2025-01-21 | 6.28 | 6.35 | 6.13 | 6.17 | 6.0M |
| 2025-01-20 | 6.11 | 6.30 | 6.06 | 6.23 | 6.0M |
| 2025-01-17 | 6.14 | 6.15 | 6.05 | 6.07 | 3.3M |
| 2025-01-16 | 6.09 | 6.22 | 6.09 | 6.15 | 4.9M |
| 2025-01-15 | 6.05 | 6.17 | 6.04 | 6.07 | 5.0M |
| 2025-01-14 | 5.77 | 6.04 | 5.77 | 6.04 | 5.2M |
| 2025-01-13 | 5.62 | 5.79 | 5.53 | 5.76 | 3.9M |
| 2025-01-10 | 5.92 | 5.96 | 5.70 | 5.71 | 4.5M |
| 2025-01-09 | 5.80 | 5.97 | 5.80 | 5.92 | 3.9M |
| 2025-01-08 | 5.85 | 5.92 | 5.70 | 5.90 | 5.4M |
| 2025-01-07 | 5.72 | 5.85 | 5.67 | 5.84 | 4.9M |
| 2025-01-06 | 5.72 | 5.84 | 5.48 | 5.68 | 6.9M |
| 2025-01-03 | 6.07 | 6.14 | 5.70 | 5.71 | 8.8M |
| 2025-01-02 | 6.12 | 6.30 | 6.03 | 6.07 | 9.1M |