7.55
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.53 | 7.65 | 7.51 | 7.55 | 33.5M |
| 2025-09-29 | 7.30 | 7.65 | 7.26 | 7.55 | 50.0M |
| 2025-09-26 | 7.31 | 7.36 | 7.27 | 7.27 | 18.9M |
| 2025-09-25 | 7.34 | 7.40 | 7.30 | 7.32 | 18.0M |
| 2025-09-24 | 7.24 | 7.37 | 7.22 | 7.35 | 23.9M |
| 2025-09-23 | 7.35 | 7.36 | 7.10 | 7.27 | 32.2M |
| 2025-09-22 | 7.37 | 7.38 | 7.30 | 7.37 | 22.9M |
| 2025-09-19 | 7.45 | 7.45 | 7.33 | 7.35 | 26.5M |
| 2025-09-18 | 7.62 | 7.65 | 7.37 | 7.43 | 47.3M |
| 2025-09-17 | 7.56 | 7.68 | 7.55 | 7.65 | 32.8M |
| 2025-09-16 | 7.53 | 7.60 | 7.49 | 7.58 | 27.9M |
| 2025-09-15 | 7.57 | 7.59 | 7.50 | 7.51 | 24.5M |
| 2025-09-12 | 7.60 | 7.62 | 7.55 | 7.56 | 31.8M |
| 2025-09-11 | 7.45 | 7.68 | 7.42 | 7.63 | 50.1M |
| 2025-09-10 | 7.44 | 7.57 | 7.38 | 7.49 | 45.0M |
| 2025-09-09 | 7.45 | 7.73 | 7.43 | 7.48 | 66.7M |
| 2025-09-08 | 7.44 | 7.48 | 7.39 | 7.44 | 28.1M |
| 2025-09-05 | 7.42 | 7.49 | 7.37 | 7.48 | 33.3M |
| 2025-09-04 | 7.36 | 7.52 | 7.33 | 7.47 | 42.4M |
| 2025-09-03 | 7.60 | 7.64 | 7.32 | 7.35 | 40.8M |
| 2025-09-02 | 7.64 | 7.69 | 7.46 | 7.58 | 54.4M |
| 2025-09-01 | 7.73 | 7.77 | 7.60 | 7.65 | 46.2M |
| 2025-08-29 | 7.83 | 7.85 | 7.68 | 7.73 | 44.9M |
| 2025-08-28 | 7.75 | 7.83 | 7.61 | 7.83 | 51.5M |
| 2025-08-27 | 7.95 | 8.06 | 7.73 | 7.75 | 57.5M |
| 2025-08-26 | 7.96 | 8.01 | 7.91 | 7.93 | 36.2M |
| 2025-08-25 | 8.05 | 8.09 | 7.92 | 8.01 | 61.3M |
| 2025-08-22 | 7.76 | 7.97 | 7.76 | 7.97 | 67.5M |
| 2025-08-21 | 7.96 | 7.98 | 7.75 | 7.80 | 45.6M |
| 2025-08-20 | 7.81 | 7.91 | 7.71 | 7.90 | 44.8M |
| 2025-08-19 | 7.84 | 7.96 | 7.77 | 7.85 | 50.3M |
| 2025-08-18 | 7.83 | 7.96 | 7.74 | 7.83 | 66.1M |
| 2025-08-15 | 7.49 | 7.84 | 7.47 | 7.78 | 86.6M |
| 2025-08-14 | 7.62 | 7.68 | 7.50 | 7.52 | 46.4M |
| 2025-08-13 | 7.57 | 7.67 | 7.46 | 7.61 | 58.1M |
| 2025-08-12 | 7.48 | 7.55 | 7.43 | 7.53 | 31.6M |
| 2025-08-11 | 7.35 | 7.50 | 7.33 | 7.47 | 29.4M |
| 2025-08-08 | 7.41 | 7.42 | 7.34 | 7.36 | 20.5M |
| 2025-08-07 | 7.40 | 7.45 | 7.34 | 7.42 | 28.7M |
| 2025-08-06 | 7.39 | 7.41 | 7.34 | 7.38 | 24.4M |
| 2025-08-05 | 7.30 | 7.41 | 7.30 | 7.38 | 22.8M |
| 2025-08-04 | 7.26 | 7.31 | 7.22 | 7.30 | 20.0M |
| 2025-08-01 | 7.30 | 7.36 | 7.25 | 7.29 | 25.0M |
| 2025-07-31 | 7.41 | 7.52 | 7.27 | 7.30 | 39.6M |
| 2025-07-30 | 7.65 | 7.76 | 7.38 | 7.48 | 52.9M |
| 2025-07-29 | 7.49 | 7.55 | 7.35 | 7.54 | 37.5M |
| 2025-07-28 | 7.52 | 7.64 | 7.46 | 7.52 | 36.7M |
| 2025-07-25 | 7.56 | 7.64 | 7.51 | 7.54 | 43.2M |
| 2025-07-24 | 7.29 | 7.60 | 7.28 | 7.57 | 72.5M |
| 2025-07-23 | 7.37 | 7.50 | 7.30 | 7.31 | 50.4M |
| 2025-07-22 | 7.34 | 7.39 | 7.26 | 7.35 | 25.7M |
| 2025-07-21 | 7.26 | 7.37 | 7.23 | 7.35 | 32.6M |
| 2025-07-18 | 7.33 | 7.38 | 7.23 | 7.27 | 40.8M |
| 2025-07-17 | 7.21 | 7.55 | 7.18 | 7.37 | 62.9M |
| 2025-07-16 | 7.14 | 7.22 | 7.11 | 7.20 | 25.9M |
| 2025-07-15 | 7.22 | 7.25 | 7.10 | 7.15 | 35.3M |
| 2025-07-14 | 7.32 | 7.34 | 7.11 | 7.14 | 43.8M |
| 2025-07-11 | 7.14 | 7.44 | 7.13 | 7.32 | 87.1M |
| 2025-07-10 | 7.01 | 7.16 | 7.00 | 7.13 | 34.2M |
| 2025-07-09 | 6.98 | 7.15 | 6.96 | 7.04 | 40.8M |
| 2025-07-08 | 6.90 | 7.00 | 6.87 | 6.99 | 29.3M |
| 2025-07-07 | 6.82 | 6.91 | 6.79 | 6.90 | 21.5M |
| 2025-07-04 | 6.87 | 6.96 | 6.82 | 6.83 | 33.4M |
| 2025-07-03 | 6.89 | 6.92 | 6.85 | 6.88 | 16.2M |
| 2025-07-02 | 6.89 | 6.93 | 6.84 | 6.87 | 17.2M |
| 2025-07-01 | 7.00 | 7.02 | 6.87 | 6.91 | 22.4M |
| 2025-06-30 | 7.05 | 7.06 | 6.94 | 6.96 | 24.0M |
| 2025-06-27 | 7.07 | 7.22 | 7.01 | 7.02 | 43.7M |
| 2025-06-26 | 7.12 | 7.14 | 7.02 | 7.05 | 40.5M |
| 2025-06-25 | 6.83 | 7.11 | 6.82 | 7.10 | 63.7M |
| 2025-06-24 | 6.65 | 6.84 | 6.61 | 6.82 | 38.9M |
| 2025-06-23 | 6.49 | 6.65 | 6.48 | 6.63 | 17.1M |
| 2025-06-20 | 6.56 | 6.58 | 6.51 | 6.53 | 12.4M |
| 2025-06-19 | 6.72 | 6.72 | 6.53 | 6.55 | 21.8M |
| 2025-06-18 | 6.80 | 6.80 | 6.67 | 6.71 | 19.3M |
| 2025-06-17 | 6.76 | 6.81 | 6.74 | 6.81 | 16.8M |
| 2025-06-16 | 6.69 | 6.80 | 6.64 | 6.78 | 25.9M |
| 2025-06-13 | 6.71 | 6.74 | 6.63 | 6.66 | 19.7M |
| 2025-06-12 | 6.71 | 6.78 | 6.70 | 6.72 | 17.6M |
| 2025-06-11 | 6.67 | 6.80 | 6.64 | 6.74 | 30.4M |
| 2025-06-10 | 6.74 | 6.75 | 6.58 | 6.64 | 20.0M |
| 2025-06-09 | 6.70 | 6.79 | 6.67 | 6.74 | 26.2M |
| 2025-06-06 | 6.71 | 6.74 | 6.64 | 6.66 | 12.4M |
| 2025-06-05 | 6.70 | 6.75 | 6.64 | 6.71 | 21.1M |
| 2025-06-04 | 6.58 | 6.72 | 6.56 | 6.69 | 24.7M |
| 2025-06-03 | 6.49 | 6.59 | 6.48 | 6.56 | 16.6M |
| 2025-05-30 | 6.55 | 6.55 | 6.48 | 6.52 | 14.0M |
| 2025-05-29 | 6.49 | 6.59 | 6.48 | 6.57 | 17.8M |
| 2025-05-28 | 6.52 | 6.52 | 6.46 | 6.48 | 9.0M |
| 2025-05-27 | 6.50 | 6.52 | 6.45 | 6.50 | 11.1M |
| 2025-05-26 | 6.48 | 6.51 | 6.44 | 6.49 | 12.6M |
| 2025-05-23 | 6.60 | 6.62 | 6.47 | 6.48 | 17.9M |
| 2025-05-22 | 6.67 | 6.67 | 6.58 | 6.59 | 13.9M |
| 2025-05-21 | 6.66 | 6.73 | 6.65 | 6.68 | 17.0M |
| 2025-05-20 | 6.64 | 6.68 | 6.58 | 6.67 | 17.9M |
| 2025-05-19 | 6.60 | 6.64 | 6.55 | 6.62 | 14.8M |
| 2025-05-16 | 6.66 | 6.68 | 6.58 | 6.59 | 18.6M |
| 2025-05-15 | 6.77 | 6.81 | 6.67 | 6.67 | 25.1M |
| 2025-05-14 | 6.63 | 6.93 | 6.60 | 6.82 | 49.6M |
| 2025-05-13 | 6.73 | 6.73 | 6.64 | 6.65 | 18.1M |
| 2025-05-12 | 6.58 | 6.68 | 6.57 | 6.68 | 20.2M |
| 2025-05-09 | 6.65 | 6.66 | 6.54 | 6.54 | 17.3M |
| 2025-05-08 | 6.60 | 6.67 | 6.58 | 6.66 | 18.5M |
| 2025-05-07 | 6.73 | 6.76 | 6.56 | 6.61 | 30.7M |
| 2025-05-06 | 6.39 | 6.55 | 6.38 | 6.54 | 30.6M |
| 2025-04-30 | 6.38 | 6.46 | 6.33 | 6.35 | 41.0M |
| 2025-04-29 | 6.54 | 6.59 | 6.50 | 6.55 | 11.7M |
| 2025-04-28 | 6.70 | 6.70 | 6.52 | 6.52 | 16.2M |
| 2025-04-25 | 6.66 | 6.73 | 6.63 | 6.69 | 18.8M |
| 2025-04-24 | 6.71 | 6.72 | 6.60 | 6.64 | 16.8M |
| 2025-04-23 | 6.74 | 6.76 | 6.67 | 6.69 | 18.6M |
| 2025-04-22 | 6.66 | 6.74 | 6.66 | 6.69 | 18.4M |
| 2025-04-21 | 6.66 | 6.70 | 6.60 | 6.69 | 15.8M |
| 2025-04-18 | 6.61 | 6.69 | 6.57 | 6.66 | 18.5M |
| 2025-04-17 | 6.55 | 6.64 | 6.55 | 6.60 | 15.3M |
| 2025-04-16 | 6.67 | 6.69 | 6.52 | 6.60 | 17.7M |
| 2025-04-15 | 6.70 | 6.70 | 6.65 | 6.69 | 13.5M |
| 2025-04-14 | 6.70 | 6.73 | 6.67 | 6.70 | 19.6M |
| 2025-04-11 | 6.62 | 6.73 | 6.54 | 6.65 | 22.3M |
| 2025-04-10 | 6.71 | 6.78 | 6.63 | 6.65 | 34.2M |
| 2025-04-09 | 6.44 | 6.66 | 6.21 | 6.60 | 38.7M |
| 2025-04-08 | 6.58 | 6.64 | 6.46 | 6.52 | 36.5M |
| 2025-04-07 | 6.90 | 7.04 | 6.55 | 6.55 | 40.0M |
| 2025-04-03 | 7.30 | 7.39 | 7.22 | 7.28 | 19.7M |
| 2025-04-02 | 7.17 | 7.40 | 7.15 | 7.33 | 38.2M |
| 2025-04-01 | 7.18 | 7.23 | 7.13 | 7.17 | 21.6M |
| 2025-03-31 | 7.30 | 7.31 | 7.12 | 7.15 | 27.1M |
| 2025-03-28 | 7.34 | 7.35 | 7.26 | 7.29 | 17.8M |
| 2025-03-27 | 7.34 | 7.39 | 7.25 | 7.32 | 21.5M |
| 2025-03-26 | 7.38 | 7.41 | 7.35 | 7.35 | 16.8M |
| 2025-03-25 | 7.39 | 7.40 | 7.31 | 7.35 | 15.7M |
| 2025-03-24 | 7.46 | 7.46 | 7.27 | 7.38 | 26.2M |
| 2025-03-21 | 7.58 | 7.60 | 7.39 | 7.45 | 37.3M |
| 2025-03-20 | 7.59 | 7.66 | 7.55 | 7.62 | 29.7M |
| 2025-03-19 | 7.59 | 7.62 | 7.51 | 7.60 | 34.1M |
| 2025-03-18 | 7.64 | 7.66 | 7.53 | 7.59 | 28.4M |
| 2025-03-17 | 7.68 | 7.71 | 7.56 | 7.59 | 45.7M |
| 2025-03-14 | 7.50 | 7.78 | 7.45 | 7.68 | 89.1M |
| 2025-03-13 | 7.55 | 7.70 | 7.41 | 7.49 | 54.2M |
| 2025-03-12 | 7.40 | 7.86 | 7.40 | 7.58 | 103.4M |
| 2025-03-11 | 7.23 | 7.33 | 7.22 | 7.32 | 23.9M |
| 2025-03-10 | 7.30 | 7.40 | 7.28 | 7.34 | 31.1M |
| 2025-03-07 | 7.27 | 7.55 | 7.22 | 7.36 | 65.7M |
| 2025-03-06 | 7.24 | 7.38 | 7.22 | 7.33 | 39.2M |
| 2025-03-05 | 7.20 | 7.23 | 7.09 | 7.18 | 21.4M |
| 2025-03-04 | 7.12 | 7.22 | 7.09 | 7.19 | 19.6M |
| 2025-03-03 | 7.20 | 7.26 | 7.12 | 7.15 | 26.5M |
| 2025-02-28 | 7.37 | 7.49 | 7.14 | 7.15 | 42.2M |
| 2025-02-27 | 7.44 | 7.51 | 7.27 | 7.42 | 51.5M |
| 2025-02-26 | 7.39 | 7.52 | 7.33 | 7.51 | 42.5M |
| 2025-02-25 | 7.35 | 7.44 | 7.31 | 7.37 | 31.8M |
| 2025-02-24 | 7.53 | 7.56 | 7.39 | 7.45 | 45.8M |
| 2025-02-21 | 7.38 | 7.66 | 7.27 | 7.59 | 73.2M |
| 2025-02-20 | 7.35 | 7.38 | 7.28 | 7.34 | 29.0M |
| 2025-02-19 | 7.30 | 7.41 | 7.30 | 7.38 | 35.8M |
| 2025-02-18 | 7.57 | 7.57 | 7.27 | 7.31 | 51.0M |
| 2025-02-17 | 7.68 | 7.70 | 7.52 | 7.57 | 53.0M |
| 2025-02-14 | 7.63 | 7.70 | 7.55 | 7.61 | 46.4M |
| 2025-02-13 | 7.73 | 7.82 | 7.62 | 7.68 | 81.1M |
| 2025-02-12 | 7.61 | 7.90 | 7.57 | 7.87 | 90.7M |
| 2025-02-11 | 7.73 | 7.76 | 7.53 | 7.61 | 75.9M |
| 2025-02-10 | 7.53 | 7.88 | 7.50 | 7.77 | 107.0M |
| 2025-02-07 | 7.35 | 7.64 | 7.31 | 7.53 | 133.7M |
| 2025-02-06 | 6.96 | 7.60 | 6.96 | 7.39 | 145.9M |
| 2025-02-05 | 7.00 | 7.15 | 6.91 | 6.91 | 48.5M |
| 2025-01-27 | 6.94 | 6.97 | 6.76 | 6.76 | 36.5M |
| 2025-01-24 | 6.97 | 7.07 | 6.97 | 7.02 | 25.8M |
| 2025-01-23 | 7.07 | 7.21 | 6.98 | 6.99 | 37.1M |
| 2025-01-22 | 6.97 | 7.00 | 6.89 | 6.96 | 16.3M |
| 2025-01-21 | 7.07 | 7.07 | 6.92 | 7.00 | 18.8M |
| 2025-01-20 | 7.01 | 7.09 | 6.98 | 7.02 | 26.2M |
| 2025-01-17 | 6.89 | 7.16 | 6.85 | 6.96 | 36.6M |
| 2025-01-16 | 6.92 | 7.04 | 6.84 | 6.89 | 24.8M |
| 2025-01-15 | 6.90 | 6.93 | 6.84 | 6.89 | 22.9M |
| 2025-01-14 | 6.71 | 6.95 | 6.70 | 6.93 | 36.0M |
| 2025-01-13 | 6.61 | 6.70 | 6.54 | 6.69 | 22.2M |
| 2025-01-10 | 6.77 | 6.87 | 6.66 | 6.66 | 18.9M |
| 2025-01-09 | 6.72 | 6.82 | 6.72 | 6.79 | 20.3M |
| 2025-01-08 | 6.79 | 6.83 | 6.61 | 6.78 | 34.4M |
| 2025-01-07 | 6.81 | 6.85 | 6.72 | 6.84 | 23.3M |
| 2025-01-06 | 6.78 | 6.84 | 6.73 | 6.80 | 24.0M |
| 2025-01-03 | 7.12 | 7.13 | 6.78 | 6.80 | 42.0M |
| 2025-01-02 | 7.39 | 7.39 | 7.00 | 7.06 | 44.3M |