7.24
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.33 | 7.40 | 7.28 | 7.38 | 32,342.4K |
| 09:35 | 7.38 | 7.49 | 7.38 | 7.45 | 24,647.4K |
| 09:40 | 7.45 | 7.57 | 7.38 | 7.54 | 20,161.6K |
| 09:45 | 7.55 | 7.58 | 7.47 | 7.54 | 11,558.2K |
| 09:50 | 7.54 | 7.55 | 7.47 | 7.52 | 7,270.1K |
| 09:55 | 7.52 | 7.57 | 7.50 | 7.57 | 9,614.0K |
| 10:00 | 7.57 | 7.57 | 7.51 | 7.53 | 5,732.1K |
| 10:05 | 7.53 | 7.55 | 7.53 | 7.54 | 2,991.4K |
| 10:10 | 7.54 | 7.59 | 7.54 | 7.55 | 5,967.1K |
| 10:15 | 7.55 | 7.56 | 7.52 | 7.52 | 3,237.8K |
| 10:20 | 7.52 | 7.53 | 7.50 | 7.51 | 3,149.9K |
| 10:25 | 7.50 | 7.53 | 7.50 | 7.53 | 2,137.4K |
| 10:30 | 7.53 | 7.53 | 7.47 | 7.47 | 4,168.4K |
| 10:35 | 7.47 | 7.52 | 7.46 | 7.51 | 3,285.3K |
| 10:40 | 7.52 | 7.52 | 7.48 | 7.50 | 2,559.0K |
| 10:45 | 7.50 | 7.51 | 7.48 | 7.49 | 1,523.3K |
| 10:50 | 7.49 | 7.49 | 7.48 | 7.49 | 1,839.2K |
| 10:55 | 7.49 | 7.50 | 7.48 | 7.49 | 1,365.5K |
| 11:00 | 7.50 | 7.50 | 7.48 | 7.48 | 1,742.0K |
| 11:05 | 7.48 | 7.55 | 7.48 | 7.52 | 4,142.0K |
| 11:10 | 7.52 | 7.52 | 7.49 | 7.49 | 1,444.7K |
| 11:15 | 7.50 | 7.51 | 7.48 | 7.50 | 1,644.8K |
| 11:20 | 7.49 | 7.50 | 7.49 | 7.49 | 827.2K |
| 11:25 | 7.50 | 7.52 | 7.49 | 7.52 | 1,321.5K |
| 13:00 | 7.52 | 7.55 | 7.52 | 7.52 | 2,772.5K |
| 13:05 | 7.52 | 7.53 | 7.52 | 7.53 | 1,125.2K |
| 13:10 | 7.53 | 7.54 | 7.52 | 7.53 | 1,679.5K |
| 13:15 | 7.53 | 7.53 | 7.50 | 7.51 | 1,926.9K |
| 13:20 | 7.51 | 7.51 | 7.50 | 7.51 | 1,696.0K |
| 13:25 | 7.51 | 7.52 | 7.50 | 7.50 | 920.8K |
| 13:30 | 7.51 | 7.51 | 7.48 | 7.49 | 1,861.3K |
| 13:35 | 7.49 | 7.50 | 7.48 | 7.50 | 1,254.3K |
| 13:40 | 7.50 | 7.50 | 7.47 | 7.48 | 2,221.2K |
| 13:45 | 7.47 | 7.47 | 7.43 | 7.43 | 4,222.6K |
| 13:50 | 7.44 | 7.46 | 7.43 | 7.45 | 1,866.6K |
| 13:55 | 7.44 | 7.45 | 7.40 | 7.40 | 3,615.2K |
| 14:00 | 7.40 | 7.43 | 7.40 | 7.42 | 2,280.4K |
| 14:05 | 7.42 | 7.42 | 7.40 | 7.40 | 1,930.7K |
| 14:10 | 7.41 | 7.42 | 7.40 | 7.42 | 1,700.0K |
| 14:15 | 7.42 | 7.47 | 7.42 | 7.46 | 1,971.5K |
| 14:20 | 7.47 | 7.49 | 7.46 | 7.47 | 2,187.7K |
| 14:25 | 7.47 | 7.48 | 7.46 | 7.48 | 1,143.0K |
| 14:30 | 7.48 | 7.49 | 7.47 | 7.49 | 1,743.4K |
| 14:35 | 7.48 | 7.49 | 7.48 | 7.48 | 2,273.1K |
| 14:40 | 7.48 | 7.48 | 7.47 | 7.48 | 2,055.9K |
| 14:45 | 7.48 | 7.49 | 7.47 | 7.48 | 3,402.3K |
| 14:50 | 7.49 | 7.51 | 7.48 | 7.51 | 5,656.5K |
| 14:55 | 7.51 | 7.53 | 7.50 | 7.53 | 4,199.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.26 | 7.33 | 7.17 | 7.24 | 93.8M |
| 2025-09-26 | 7.13 | 7.29 | 7.01 | 7.15 | 88.9M |
| 2025-09-25 | 7.23 | 7.26 | 7.11 | 7.11 | 81.9M |
| 2025-09-24 | 7.18 | 7.27 | 6.99 | 7.27 | 103.1M |
| 2025-09-23 | 7.52 | 7.53 | 7.03 | 7.19 | 153.0M |
| 2025-09-22 | 7.33 | 7.59 | 7.27 | 7.52 | 212.3M |
| 2025-09-19 | 7.09 | 7.21 | 7.00 | 7.13 | 138.6M |
| 2025-09-18 | 6.93 | 7.25 | 6.87 | 7.00 | 157.9M |
| 2025-09-17 | 6.93 | 6.96 | 6.87 | 6.91 | 57.9M |
| 2025-09-16 | 6.92 | 6.97 | 6.81 | 6.97 | 74.2M |
| 2025-09-15 | 7.02 | 7.08 | 6.90 | 6.90 | 71.6M |
| 2025-09-12 | 7.10 | 7.19 | 7.01 | 7.01 | 107.9M |
| 2025-09-11 | 7.10 | 7.18 | 7.01 | 7.11 | 126.5M |
| 2025-09-10 | 6.82 | 7.12 | 6.71 | 7.12 | 155.5M |
| 2025-09-09 | 6.77 | 6.92 | 6.67 | 6.81 | 113.1M |
| 2025-09-08 | 6.82 | 6.86 | 6.72 | 6.79 | 81.4M |
| 2025-09-05 | 6.63 | 6.81 | 6.54 | 6.81 | 82.8M |
| 2025-09-04 | 6.75 | 6.83 | 6.48 | 6.63 | 118.0M |
| 2025-09-03 | 6.84 | 6.96 | 6.76 | 6.79 | 110.7M |
| 2025-09-02 | 7.26 | 7.26 | 6.73 | 6.80 | 177.9M |
| 2025-09-01 | 7.10 | 7.34 | 7.09 | 7.25 | 186.9M |
| 2025-08-29 | 7.43 | 7.56 | 7.05 | 7.10 | 241.3M |
| 2025-08-28 | 7.70 | 7.80 | 7.27 | 7.42 | 393.2M |
| 2025-08-27 | 8.20 | 8.55 | 8.01 | 8.07 | 559.9M |
| 2025-08-26 | 7.60 | 8.16 | 7.29 | 7.77 | 475.2M |
| 2025-08-25 | 7.50 | 7.50 | 7.50 | 7.50 | 19.6M |
| 2025-08-22 | 6.82 | 6.82 | 6.82 | 6.82 | 54.3M |
| 2025-08-21 | 6.16 | 6.32 | 6.13 | 6.20 | 83.8M |
| 2025-08-20 | 6.09 | 6.12 | 5.97 | 6.12 | 56.2M |
| 2025-08-19 | 6.07 | 6.10 | 5.99 | 6.09 | 61.0M |
| 2025-08-18 | 5.88 | 6.23 | 5.88 | 6.07 | 99.7M |
| 2025-08-15 | 5.72 | 5.85 | 5.71 | 5.83 | 48.8M |
| 2025-08-14 | 5.85 | 5.87 | 5.72 | 5.74 | 48.2M |
| 2025-08-13 | 5.82 | 5.92 | 5.78 | 5.86 | 54.6M |
| 2025-08-12 | 5.82 | 5.83 | 5.76 | 5.80 | 31.3M |
| 2025-08-11 | 5.77 | 5.83 | 5.75 | 5.82 | 42.1M |
| 2025-08-08 | 5.94 | 5.94 | 5.74 | 5.75 | 66.1M |
| 2025-08-07 | 5.93 | 5.96 | 5.85 | 5.95 | 47.0M |
| 2025-08-06 | 5.78 | 5.92 | 5.76 | 5.92 | 59.0M |
| 2025-08-05 | 5.84 | 5.85 | 5.75 | 5.80 | 44.8M |
| 2025-08-04 | 5.83 | 5.87 | 5.76 | 5.83 | 50.2M |
| 2025-08-01 | 5.78 | 5.82 | 5.67 | 5.78 | 48.1M |
| 2025-07-31 | 5.67 | 5.83 | 5.67 | 5.73 | 52.8M |
| 2025-07-30 | 5.78 | 5.79 | 5.65 | 5.70 | 33.6M |
| 2025-07-29 | 5.80 | 5.80 | 5.65 | 5.77 | 39.3M |
| 2025-07-28 | 5.91 | 5.96 | 5.76 | 5.77 | 65.1M |
| 2025-07-25 | 5.67 | 5.78 | 5.66 | 5.76 | 42.6M |
| 2025-07-24 | 5.57 | 5.69 | 5.56 | 5.67 | 33.2M |
| 2025-07-23 | 5.64 | 5.67 | 5.56 | 5.59 | 32.0M |
| 2025-07-22 | 5.73 | 5.74 | 5.62 | 5.65 | 36.7M |
| 2025-07-21 | 5.70 | 5.80 | 5.68 | 5.72 | 42.9M |
| 2025-07-18 | 5.67 | 5.79 | 5.65 | 5.75 | 54.2M |
| 2025-07-17 | 5.61 | 5.66 | 5.58 | 5.65 | 26.6M |
| 2025-07-16 | 5.66 | 5.69 | 5.58 | 5.62 | 32.7M |
| 2025-07-15 | 5.62 | 5.65 | 5.50 | 5.64 | 47.4M |
| 2025-07-14 | 5.67 | 5.69 | 5.61 | 5.63 | 29.3M |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.67 | 37.5M |
| 2025-07-10 | 5.60 | 5.68 | 5.56 | 5.62 | 37.9M |
| 2025-07-09 | 5.53 | 5.68 | 5.49 | 5.64 | 51.5M |
| 2025-07-08 | 5.44 | 5.54 | 5.43 | 5.53 | 33.0M |
| 2025-07-07 | 5.41 | 5.49 | 5.37 | 5.46 | 33.3M |
| 2025-07-04 | 5.39 | 5.47 | 5.33 | 5.39 | 29.4M |
| 2025-07-03 | 5.36 | 5.43 | 5.36 | 5.39 | 19.9M |
| 2025-07-02 | 5.40 | 5.41 | 5.34 | 5.37 | 21.9M |
| 2025-07-01 | 5.47 | 5.47 | 5.36 | 5.41 | 26.8M |
| 2025-06-30 | 5.45 | 5.49 | 5.42 | 5.45 | 25.6M |
| 2025-06-27 | 5.45 | 5.49 | 5.41 | 5.42 | 27.3M |
| 2025-06-26 | 5.41 | 5.48 | 5.39 | 5.44 | 34.5M |
| 2025-06-25 | 5.34 | 5.44 | 5.29 | 5.43 | 37.3M |
| 2025-06-24 | 5.23 | 5.35 | 5.22 | 5.34 | 29.5M |
| 2025-06-23 | 5.06 | 5.21 | 5.03 | 5.19 | 20.3M |
| 2025-06-20 | 5.18 | 5.20 | 5.08 | 5.09 | 21.3M |
| 2025-06-19 | 5.25 | 5.27 | 5.15 | 5.18 | 21.9M |
| 2025-06-18 | 5.26 | 5.30 | 5.23 | 5.25 | 14.7M |
| 2025-06-17 | 5.28 | 5.30 | 5.23 | 5.28 | 16.7M |
| 2025-06-16 | 5.17 | 5.28 | 5.17 | 5.28 | 19.3M |
| 2025-06-13 | 5.29 | 5.32 | 5.17 | 5.20 | 29.7M |
| 2025-06-12 | 5.30 | 5.35 | 5.27 | 5.31 | 22.4M |
| 2025-06-11 | 5.32 | 5.37 | 5.30 | 5.32 | 18.7M |
| 2025-06-10 | 5.41 | 5.43 | 5.26 | 5.32 | 31.5M |
| 2025-06-09 | 5.39 | 5.45 | 5.39 | 5.41 | 21.9M |
| 2025-06-06 | 5.44 | 5.46 | 5.36 | 5.40 | 25.7M |
| 2025-06-05 | 5.34 | 5.43 | 5.32 | 5.42 | 25.7M |
| 2025-06-04 | 5.34 | 5.35 | 5.30 | 5.33 | 20.6M |
| 2025-06-03 | 5.25 | 5.36 | 5.23 | 5.33 | 28.9M |
| 2025-05-30 | 5.41 | 5.42 | 5.26 | 5.28 | 33.4M |
| 2025-05-29 | 5.22 | 5.43 | 5.20 | 5.42 | 42.5M |
| 2025-05-28 | 5.26 | 5.29 | 5.19 | 5.23 | 19.2M |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.23 | 19.8M |
| 2025-05-26 | 5.19 | 5.28 | 5.18 | 5.27 | 24.9M |
| 2025-05-23 | 5.30 | 5.32 | 5.18 | 5.19 | 29.0M |
| 2025-05-22 | 5.34 | 5.38 | 5.28 | 5.30 | 24.6M |
| 2025-05-21 | 5.40 | 5.40 | 5.33 | 5.35 | 22.7M |
| 2025-05-20 | 5.42 | 5.44 | 5.38 | 5.41 | 28.8M |
| 2025-05-19 | 5.41 | 5.45 | 5.33 | 5.44 | 35.9M |
| 2025-05-16 | 5.37 | 5.44 | 5.34 | 5.39 | 31.4M |
| 2025-05-15 | 5.52 | 5.54 | 5.37 | 5.39 | 45.7M |
| 2025-05-14 | 5.50 | 5.58 | 5.48 | 5.51 | 49.0M |
| 2025-05-13 | 5.67 | 5.67 | 5.49 | 5.53 | 62.5M |
| 2025-05-12 | 5.62 | 5.70 | 5.51 | 5.62 | 75.1M |
| 2025-05-09 | 5.55 | 5.70 | 5.45 | 5.57 | 89.6M |
| 2025-05-08 | 5.50 | 5.57 | 5.43 | 5.50 | 64.8M |
| 2025-05-07 | 5.59 | 5.62 | 5.45 | 5.50 | 85.2M |
| 2025-05-06 | 5.25 | 5.54 | 5.24 | 5.48 | 96.8M |
| 2025-04-30 | 5.06 | 5.22 | 5.02 | 5.17 | 52.1M |
| 2025-04-29 | 4.89 | 5.06 | 4.87 | 5.05 | 45.9M |
| 2025-04-28 | 5.01 | 5.08 | 4.92 | 4.93 | 55.9M |
| 2025-04-25 | 4.84 | 4.97 | 4.82 | 4.91 | 75.6M |
| 2025-04-24 | 4.74 | 4.76 | 4.63 | 4.67 | 24.2M |
| 2025-04-23 | 4.72 | 4.84 | 4.71 | 4.75 | 23.0M |
| 2025-04-22 | 4.72 | 4.74 | 4.66 | 4.70 | 20.7M |
| 2025-04-21 | 4.62 | 4.73 | 4.55 | 4.72 | 25.2M |
| 2025-04-18 | 4.59 | 4.62 | 4.55 | 4.59 | 16.7M |
| 2025-04-17 | 4.57 | 4.65 | 4.55 | 4.59 | 19.0M |
| 2025-04-16 | 4.65 | 4.66 | 4.52 | 4.60 | 25.3M |
| 2025-04-15 | 4.76 | 4.77 | 4.63 | 4.66 | 24.4M |
| 2025-04-14 | 4.71 | 4.80 | 4.71 | 4.74 | 34.6M |
| 2025-04-11 | 4.56 | 4.69 | 4.54 | 4.65 | 38.0M |
| 2025-04-10 | 4.60 | 4.71 | 4.57 | 4.60 | 48.4M |
| 2025-04-09 | 4.38 | 4.56 | 4.15 | 4.51 | 63.0M |
| 2025-04-08 | 4.55 | 4.65 | 4.32 | 4.46 | 66.7M |
| 2025-04-07 | 4.63 | 4.83 | 4.55 | 4.55 | 47.1M |
| 2025-04-03 | 5.00 | 5.13 | 5.00 | 5.05 | 26.6M |
| 2025-04-02 | 5.07 | 5.13 | 5.05 | 5.09 | 24.4M |
| 2025-04-01 | 5.15 | 5.18 | 5.08 | 5.08 | 34.8M |
| 2025-03-31 | 5.15 | 5.17 | 4.98 | 5.15 | 66.2M |
| 2025-03-28 | 5.17 | 5.37 | 5.16 | 5.22 | 65.7M |
| 2025-03-27 | 5.22 | 5.25 | 5.13 | 5.18 | 36.8M |
| 2025-03-26 | 5.22 | 5.27 | 5.21 | 5.23 | 33.3M |
| 2025-03-25 | 5.31 | 5.32 | 5.19 | 5.24 | 40.6M |
| 2025-03-24 | 5.42 | 5.45 | 5.19 | 5.29 | 61.5M |
| 2025-03-21 | 5.59 | 5.59 | 5.40 | 5.41 | 80.3M |
| 2025-03-20 | 5.61 | 5.75 | 5.59 | 5.62 | 71.4M |
| 2025-03-19 | 5.68 | 5.69 | 5.57 | 5.63 | 66.3M |
| 2025-03-18 | 5.76 | 5.82 | 5.66 | 5.70 | 84.0M |
| 2025-03-17 | 5.81 | 5.84 | 5.71 | 5.73 | 82.0M |
| 2025-03-14 | 5.98 | 5.98 | 5.70 | 5.79 | 128.8M |
| 2025-03-13 | 6.12 | 6.18 | 5.80 | 5.91 | 208.9M |
| 2025-03-12 | 5.84 | 6.33 | 5.78 | 6.16 | 320.4M |
| 2025-03-11 | 5.70 | 5.85 | 5.62 | 5.75 | 171.4M |
| 2025-03-10 | 6.40 | 6.40 | 5.78 | 5.79 | 346.5M |
| 2025-03-07 | 6.42 | 6.42 | 6.42 | 6.42 | 75.5M |
| 2025-03-06 | 5.35 | 5.84 | 5.33 | 5.84 | 137.3M |
| 2025-03-05 | 5.30 | 5.33 | 5.22 | 5.31 | 30.1M |
| 2025-03-04 | 5.18 | 5.32 | 5.16 | 5.30 | 34.0M |
| 2025-03-03 | 5.25 | 5.34 | 5.16 | 5.20 | 40.3M |
| 2025-02-28 | 5.47 | 5.49 | 5.20 | 5.25 | 55.6M |
| 2025-02-27 | 5.61 | 5.63 | 5.40 | 5.51 | 61.4M |
| 2025-02-26 | 5.68 | 5.69 | 5.56 | 5.60 | 53.6M |
| 2025-02-25 | 5.53 | 5.72 | 5.46 | 5.58 | 71.6M |
| 2025-02-24 | 5.64 | 5.70 | 5.53 | 5.59 | 76.7M |
| 2025-02-21 | 5.51 | 5.63 | 5.44 | 5.63 | 97.2M |
| 2025-02-20 | 5.44 | 5.64 | 5.38 | 5.49 | 115.1M |
| 2025-02-19 | 5.48 | 5.60 | 5.40 | 5.52 | 98.1M |
| 2025-02-18 | 5.53 | 5.67 | 5.31 | 5.34 | 108.7M |
| 2025-02-17 | 5.95 | 5.95 | 5.51 | 5.53 | 156.1M |
| 2025-02-14 | 5.30 | 5.53 | 5.26 | 5.45 | 124.9M |
| 2025-02-13 | 5.19 | 5.57 | 5.06 | 5.37 | 134.0M |
| 2025-02-12 | 5.13 | 5.22 | 5.12 | 5.19 | 46.1M |
| 2025-02-11 | 5.19 | 5.23 | 5.08 | 5.16 | 66.6M |
| 2025-02-10 | 5.04 | 5.22 | 5.01 | 5.20 | 78.2M |
| 2025-02-07 | 4.87 | 5.03 | 4.85 | 4.96 | 55.2M |
| 2025-02-06 | 4.77 | 4.87 | 4.69 | 4.87 | 46.6M |
| 2025-02-05 | 4.68 | 4.83 | 4.66 | 4.77 | 62.9M |
| 2025-01-27 | 4.62 | 4.68 | 4.53 | 4.53 | 36.2M |
| 2025-01-24 | 4.39 | 4.57 | 4.38 | 4.55 | 38.9M |
| 2025-01-23 | 4.43 | 4.56 | 4.39 | 4.40 | 33.9M |
| 2025-01-22 | 4.39 | 4.41 | 4.34 | 4.38 | 23.5M |
| 2025-01-21 | 4.48 | 4.49 | 4.39 | 4.42 | 20.6M |
| 2025-01-20 | 4.47 | 4.49 | 4.39 | 4.45 | 24.8M |
| 2025-01-17 | 4.40 | 4.46 | 4.39 | 4.42 | 29.2M |
| 2025-01-16 | 4.47 | 4.60 | 4.45 | 4.47 | 38.4M |
| 2025-01-15 | 4.48 | 4.48 | 4.37 | 4.43 | 31.3M |
| 2025-01-14 | 4.25 | 4.47 | 4.23 | 4.46 | 41.8M |
| 2025-01-13 | 4.15 | 4.24 | 4.09 | 4.22 | 25.8M |
| 2025-01-10 | 4.30 | 4.35 | 4.18 | 4.20 | 29.5M |
| 2025-01-09 | 4.23 | 4.32 | 4.22 | 4.29 | 31.8M |
| 2025-01-08 | 4.33 | 4.35 | 4.16 | 4.28 | 38.3M |
| 2025-01-07 | 4.29 | 4.34 | 4.27 | 4.33 | 28.2M |
| 2025-01-06 | 4.30 | 4.34 | 4.21 | 4.28 | 40.2M |
| 2025-01-03 | 4.54 | 4.56 | 4.31 | 4.34 | 48.9M |
| 2025-01-02 | 4.68 | 4.70 | 4.46 | 4.52 | 51.1M |