8.13
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 8.13 | 8.15 | 8.10 | 8.13 | 0.0M |
| 2025-10-06 | 8.59 | 8.59 | 8.56 | 8.59 | 0.0M |
| 2025-10-03 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-10-02 | 8.99 | 9.02 | 8.99 | 9.02 | 0.0M |
| 2025-10-01 | 9.16 | 9.19 | 9.16 | 9.17 | 0.0M |
| 2025-09-30 | 9.34 | 9.35 | 9.34 | 9.35 | 0.0M |
| 2025-09-29 | 9.40 | 9.40 | 9.37 | 9.40 | 0.0M |
| 2025-09-26 | 9.41 | 9.46 | 9.41 | 9.44 | 0.0M |
| 2025-09-25 | 9.18 | 9.18 | 9.16 | 9.18 | 0.0M |
| 2025-09-24 | 8.96 | 8.97 | 8.96 | 8.97 | 0.0M |
| 2025-09-23 | 9.20 | 9.21 | 9.16 | 9.21 | 0.0M |
| 2025-09-22 | 9.36 | 9.36 | 9.31 | 9.36 | 0.0M |
| 2025-09-19 | 9.85 | 9.90 | 9.85 | 9.87 | 0.0M |
| 2025-09-18 | 10.33 | 10.47 | 10.33 | 10.33 | 0.0M |
| 2025-09-17 | 8.85 | 8.87 | 8.84 | 8.86 | 22.1M |
| 2025-09-16 | 8.75 | 8.82 | 8.75 | 8.81 | 10.1M |
| 2025-09-15 | 8.94 | 8.94 | 8.91 | 8.91 | 9.2M |
| 2025-09-12 | 8.76 | 8.76 | 8.72 | 8.72 | 4.2M |
| 2025-09-11 | 8.76 | 8.76 | 8.74 | 8.75 | 4.9M |
| 2025-09-10 | 8.64 | 8.64 | 8.62 | 8.64 | 4.7M |
| 2025-09-09 | 8.63 | 8.64 | 8.63 | 8.63 | 4.4M |
| 2025-09-08 | 8.61 | 8.61 | 8.59 | 8.59 | 10.9M |
| 2025-09-05 | 8.83 | 8.83 | 8.82 | 8.82 | 6.1M |
| 2025-09-04 | 8.67 | 8.69 | 8.66 | 8.67 | 4.4M |
| 2025-09-03 | 8.61 | 8.61 | 8.57 | 8.57 | 4.9M |
| 2025-09-02 | 8.73 | 8.75 | 8.72 | 8.75 | 6.7M |
| 2025-09-01 | 8.92 | 8.94 | 8.92 | 8.93 | 3.6M |
| 2025-08-29 | 9.00 | 9.01 | 9.00 | 9.00 | 8.9M |
| 2025-08-28 | 9.16 | 9.18 | 9.12 | 9.12 | 9.1M |
| 2025-08-27 | 9.08 | 9.08 | 9.04 | 9.08 | 9.1M |
| 2025-08-26 | 8.97 | 9.02 | 8.90 | 8.96 | 132.6M |
| 2025-08-25 | 8.89 | 8.95 | 8.89 | 8.93 | 14.6M |
| 2025-08-22 | 9.14 | 9.15 | 9.12 | 9.14 | 14.9M |
| 2025-08-21 | 8.44 | 8.44 | 8.40 | 8.40 | 12.9M |
| 2025-08-20 | 8.35 | 8.38 | 8.34 | 8.34 | 11.1M |
| 2025-08-19 | 8.40 | 8.40 | 8.36 | 8.37 | 8.3M |
| 2025-08-18 | 8.87 | 8.88 | 8.86 | 8.87 | 5.6M |
| 2025-08-15 | 9.14 | 9.14 | 9.06 | 9.14 | 11.0M |
| 2025-08-14 | 8.98 | 9.00 | 8.95 | 8.97 | 10.5M |
| 2025-08-13 | 8.70 | 8.76 | 8.67 | 8.72 | 12.4M |
| 2025-08-12 | 8.67 | 8.71 | 8.65 | 8.67 | 19.5M |
| 2025-08-11 | 9.40 | 9.46 | 9.40 | 9.41 | 10.1M |
| 2025-08-08 | 8.88 | 8.88 | 8.86 | 8.86 | 6.2M |
| 2025-08-07 | 9.18 | 9.20 | 9.11 | 9.11 | 3.7M |
| 2025-08-06 | 9.15 | 9.21 | 9.13 | 9.21 | 5.8M |
| 2025-08-05 | 8.69 | 8.73 | 8.68 | 8.69 | 5.4M |
| 2025-08-04 | 8.77 | 8.78 | 8.74 | 8.76 | 7.1M |
| 2025-08-01 | 8.93 | 8.93 | 8.90 | 8.90 | 4.3M |
| 2025-07-31 | 9.03 | 9.05 | 9.00 | 9.00 | 6.0M |
| 2025-07-30 | 9.15 | 9.18 | 9.11 | 9.11 | 3.6M |
| 2025-07-29 | 9.12 | 9.13 | 9.12 | 9.13 | 3.7M |
| 2025-07-28 | 9.03 | 9.04 | 8.99 | 9.01 | 3.8M |
| 2025-07-25 | 9.13 | 9.13 | 9.13 | 9.13 | 6.4M |
| 2025-07-24 | 9.40 | 9.47 | 9.38 | 9.47 | 5.1M |
| 2025-07-23 | 9.49 | 9.55 | 9.46 | 9.46 | 3.6M |
| 2025-07-22 | 9.14 | 9.18 | 9.14 | 9.15 | 5.7M |
| 2025-07-21 | 9.39 | 9.39 | 9.35 | 9.35 | 4.8M |
| 2025-07-18 | 9.47 | 9.55 | 9.47 | 9.55 | 4.9M |
| 2025-07-17 | 9.65 | 9.65 | 9.62 | 9.62 | 9.4M |
| 2025-07-16 | 9.75 | 9.78 | 9.74 | 9.78 | 6.3M |
| 2025-07-15 | 10.02 | 10.02 | 9.98 | 9.98 | 3.9M |
| 2025-07-14 | 9.86 | 9.86 | 9.83 | 9.83 | 4.6M |
| 2025-07-11 | 9.79 | 9.79 | 9.79 | 9.79 | 7.5M |
| 2025-07-10 | 10.10 | 10.12 | 10.10 | 10.12 | 5.6M |
| 2025-07-09 | 10.17 | 10.17 | 10.03 | 10.06 | 4.8M |
| 2025-07-08 | 10.42 | 10.42 | 10.32 | 10.40 | 4.2M |
| 2025-07-07 | 10.41 | 10.41 | 10.36 | 10.36 | 5.7M |
| 2025-07-04 | 10.50 | 10.56 | 10.50 | 10.56 | 1.6M |
| 2025-07-03 | 10.35 | 10.38 | 10.35 | 10.36 | 3.7M |
| 2025-07-02 | 10.17 | 10.25 | 10.17 | 10.22 | 5.4M |
| 2025-07-01 | 10.84 | 10.84 | 10.78 | 10.82 | 7.0M |
| 2025-06-30 | 11.05 | 11.10 | 11.03 | 11.10 | 8.4M |
| 2025-06-27 | 10.84 | 10.87 | 10.82 | 10.82 | 7.7M |
| 2025-06-26 | 10.99 | 11.00 | 10.97 | 11.00 | 10.7M |
| 2025-06-25 | 10.45 | 10.48 | 10.40 | 10.48 | 4.1M |
| 2025-06-24 | 10.50 | 10.51 | 10.49 | 10.51 | 5.0M |
| 2025-06-23 | 10.29 | 10.35 | 10.27 | 10.29 | 6.9M |
| 2025-06-20 | 10.51 | 10.51 | 10.50 | 10.50 | 9.7M |
| 2025-06-18 | 10.46 | 10.46 | 10.45 | 10.45 | 4.3M |
| 2025-06-17 | 10.53 | 10.53 | 10.52 | 10.53 | 5.2M |
| 2025-06-16 | 10.51 | 10.55 | 10.51 | 10.55 | 4.9M |
| 2025-06-13 | 10.23 | 10.23 | 10.22 | 10.22 | 7.7M |
| 2025-06-12 | 10.31 | 10.33 | 10.31 | 10.31 | 3.2M |
| 2025-06-11 | 10.38 | 10.40 | 10.38 | 10.40 | 4.4M |
| 2025-06-10 | 10.48 | 10.52 | 10.46 | 10.48 | 4.6M |
| 2025-06-09 | 10.39 | 10.41 | 10.39 | 10.40 | 5.2M |
| 2025-06-06 | 10.53 | 10.53 | 10.53 | 10.53 | 5.4M |
| 2025-06-05 | 10.50 | 10.50 | 10.47 | 10.47 | 10.1M |
| 2025-06-04 | 10.48 | 10.53 | 10.48 | 10.50 | 11.9M |
| 2025-06-03 | 10.72 | 10.79 | 10.68 | 10.79 | 8.4M |
| 2025-06-02 | 10.23 | 10.27 | 10.22 | 10.27 | 5.3M |
| 2025-05-30 | 10.45 | 10.47 | 10.45 | 10.45 | 16.9M |
| 2025-05-29 | 10.51 | 10.59 | 10.48 | 10.49 | 4.7M |
| 2025-05-28 | 10.64 | 10.67 | 10.60 | 10.63 | 14.3M |
| 2025-05-27 | 10.72 | 10.76 | 10.60 | 10.63 | 16.7M |
| 2025-05-26 | 10.55 | 10.55 | 10.51 | 10.51 | 6.7M |
| 2025-05-23 | 10.32 | 10.32 | 10.31 | 10.31 | 18.9M |
| 2025-05-22 | 10.35 | 10.39 | 10.30 | 10.30 | 14.4M |
| 2025-05-21 | 10.19 | 10.19 | 10.11 | 10.18 | 14.5M |
| 2025-05-20 | 10.38 | 10.40 | 10.36 | 10.40 | 15.9M |
| 2025-05-19 | 10.71 | 10.71 | 10.69 | 10.69 | 12.6M |
| 2025-05-16 | 10.69 | 10.69 | 10.55 | 10.55 | 11.9M |
| 2025-05-15 | 10.36 | 10.40 | 10.34 | 10.37 | 7.8M |
| 2025-05-14 | 10.70 | 10.75 | 10.68 | 10.70 | 25.7M |
| 2025-05-13 | 10.00 | 10.01 | 9.94 | 9.96 | 22.6M |
| 2025-05-12 | 9.39 | 9.40 | 9.38 | 9.38 | 9.9M |
| 2025-05-09 | 9.16 | 9.16 | 9.13 | 9.13 | 7.3M |
| 2025-05-08 | 9.30 | 9.32 | 9.28 | 9.28 | 12.8M |
| 2025-05-07 | 8.98 | 9.00 | 8.97 | 8.97 | 8.6M |
| 2025-05-06 | 9.15 | 9.15 | 9.12 | 9.15 | 5.4M |
| 2025-05-05 | 9.23 | 9.27 | 9.21 | 9.25 | 7.3M |
| 2025-05-02 | 9.48 | 9.54 | 9.48 | 9.54 | 13.7M |
| 2025-04-30 | 9.51 | 9.53 | 9.50 | 9.53 | 8.8M |
| 2025-04-29 | 9.58 | 9.59 | 9.55 | 9.55 | 7.3M |
| 2025-04-28 | 9.94 | 9.98 | 9.92 | 9.93 | 6.4M |
| 2025-04-25 | 9.96 | 9.98 | 9.96 | 9.98 | 7.0M |
| 2025-04-24 | 9.98 | 9.98 | 9.90 | 9.93 | 12.4M |
| 2025-04-23 | 9.42 | 9.42 | 9.40 | 9.40 | 8.3M |
| 2025-04-22 | 9.49 | 9.52 | 9.49 | 9.49 | 7.6M |
| 2025-04-17 | 9.33 | 9.34 | 9.31 | 9.31 | 10.7M |
| 2025-04-16 | 9.34 | 9.37 | 9.33 | 9.35 | 8.4M |
| 2025-04-15 | 9.49 | 9.49 | 9.45 | 9.47 | 11.9M |
| 2025-04-14 | 9.25 | 9.26 | 9.23 | 9.25 | 16.1M |
| 2025-04-11 | 9.39 | 9.39 | 9.37 | 9.39 | 8.0M |
| 2025-04-10 | 9.47 | 9.48 | 9.42 | 9.45 | 10.4M |
| 2025-04-09 | 9.88 | 9.88 | 9.81 | 9.87 | 14.4M |
| 2025-04-08 | 9.40 | 9.42 | 9.32 | 9.33 | 15.8M |
| 2025-04-07 | 9.41 | 9.43 | 9.40 | 9.41 | 13.2M |
| 2025-04-04 | 9.15 | 9.18 | 9.14 | 9.14 | 11.4M |
| 2025-04-03 | 9.43 | 9.49 | 9.42 | 9.46 | 16.9M |
| 2025-04-02 | 9.11 | 9.16 | 9.11 | 9.15 | 21.7M |
| 2025-04-01 | 9.22 | 9.23 | 9.19 | 9.21 | 35.3M |
| 2025-03-31 | 9.99 | 10.00 | 9.98 | 9.98 | 12.3M |
| 2025-03-28 | 10.45 | 10.47 | 10.44 | 10.45 | 13.3M |
| 2025-03-27 | 10.41 | 10.42 | 10.36 | 10.41 | 20.7M |
| 2025-03-26 | 10.06 | 10.06 | 10.03 | 10.05 | 25.5M |
| 2025-03-25 | 9.87 | 9.90 | 9.84 | 9.90 | 19.7M |
| 2025-03-24 | 9.55 | 9.56 | 9.52 | 9.52 | 11.3M |
| 2025-03-21 | 9.49 | 9.50 | 9.47 | 9.47 | 30.1M |
| 2025-03-20 | 9.65 | 9.68 | 9.64 | 9.68 | 32.4M |
| 2025-03-19 | 9.89 | 9.89 | 9.85 | 9.86 | 49.3M |
| 2025-03-18 | 9.52 | 9.70 | 9.50 | 9.63 | 39.3M |
| 2025-03-17 | 9.21 | 9.24 | 9.14 | 9.15 | 65.7M |
| 2025-03-14 | 9.50 | 9.50 | 9.44 | 9.45 | 105.3M |
| 2025-03-13 | 13.56 | 13.70 | 13.56 | 13.69 | 7.3M |
| 2025-03-12 | 13.57 | 13.57 | 13.51 | 13.51 | 11.5M |
| 2025-03-11 | 13.02 | 13.04 | 13.00 | 13.04 | 7.7M |
| 2025-03-10 | 13.07 | 13.08 | 13.05 | 13.05 | 7.8M |