8.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.69 | 7.71 | 7.64 | 7.68 | 8,205.3K |
| 09:35 | 7.68 | 7.68 | 7.64 | 7.66 | 4,047.9K |
| 09:40 | 7.66 | 7.67 | 7.64 | 7.66 | 2,740.5K |
| 09:45 | 7.66 | 7.70 | 7.65 | 7.67 | 3,290.1K |
| 09:50 | 7.66 | 7.67 | 7.65 | 7.66 | 1,188.3K |
| 09:55 | 7.66 | 7.68 | 7.65 | 7.66 | 2,031.6K |
| 10:00 | 7.66 | 7.68 | 7.65 | 7.66 | 1,036.5K |
| 10:05 | 7.66 | 7.67 | 7.64 | 7.65 | 2,264.7K |
| 10:10 | 7.65 | 7.66 | 7.65 | 7.65 | 575.4K |
| 10:15 | 7.65 | 7.68 | 7.65 | 7.67 | 879.4K |
| 10:20 | 7.67 | 7.68 | 7.65 | 7.65 | 610.8K |
| 10:25 | 7.65 | 7.66 | 7.65 | 7.65 | 1,112.4K |
| 10:30 | 7.65 | 7.67 | 7.65 | 7.67 | 1,917.8K |
| 10:35 | 7.66 | 7.67 | 7.66 | 7.67 | 1,314.4K |
| 10:40 | 7.66 | 7.67 | 7.65 | 7.65 | 667.8K |
| 10:45 | 7.65 | 7.67 | 7.65 | 7.66 | 507.7K |
| 10:50 | 7.67 | 7.67 | 7.66 | 7.66 | 443.3K |
| 10:55 | 7.66 | 7.67 | 7.65 | 7.66 | 537.6K |
| 11:00 | 7.66 | 7.68 | 7.66 | 7.68 | 481.5K |
| 11:05 | 7.68 | 7.69 | 7.67 | 7.69 | 635.4K |
| 11:10 | 7.69 | 7.69 | 7.67 | 7.68 | 329.4K |
| 11:15 | 7.68 | 7.68 | 7.66 | 7.67 | 293.8K |
| 11:20 | 7.67 | 7.68 | 7.67 | 7.68 | 356.1K |
| 11:25 | 7.68 | 7.68 | 7.67 | 7.68 | 180.5K |
| 13:00 | 7.68 | 7.68 | 7.66 | 7.66 | 796.6K |
| 13:05 | 7.66 | 7.67 | 7.65 | 7.66 | 570.0K |
| 13:10 | 7.66 | 7.67 | 7.64 | 7.64 | 1,043.3K |
| 13:15 | 7.64 | 7.65 | 7.63 | 7.64 | 1,293.3K |
| 13:20 | 7.63 | 7.65 | 7.63 | 7.64 | 634.1K |
| 13:25 | 7.63 | 7.64 | 7.62 | 7.63 | 1,589.1K |
| 13:30 | 7.63 | 7.64 | 7.62 | 7.63 | 885.9K |
| 13:35 | 7.63 | 7.64 | 7.62 | 7.64 | 676.2K |
| 13:40 | 7.64 | 7.66 | 7.63 | 7.66 | 703.5K |
| 13:45 | 7.66 | 7.66 | 7.64 | 7.64 | 344.6K |
| 13:50 | 7.64 | 7.65 | 7.64 | 7.65 | 308.9K |
| 13:55 | 7.64 | 7.66 | 7.63 | 7.66 | 792.9K |
| 14:00 | 7.65 | 7.66 | 7.64 | 7.65 | 303.5K |
| 14:05 | 7.65 | 7.65 | 7.64 | 7.65 | 192.9K |
| 14:10 | 7.65 | 7.65 | 7.63 | 7.65 | 667.9K |
| 14:15 | 7.65 | 7.65 | 7.63 | 7.64 | 542.7K |
| 14:20 | 7.63 | 7.64 | 7.63 | 7.63 | 835.6K |
| 14:25 | 7.64 | 7.65 | 7.63 | 7.65 | 957.2K |
| 14:30 | 7.65 | 7.66 | 7.64 | 7.65 | 993.0K |
| 14:35 | 7.65 | 7.65 | 7.64 | 7.65 | 820.1K |
| 14:40 | 7.64 | 7.65 | 7.63 | 7.64 | 940.2K |
| 14:45 | 7.64 | 7.65 | 7.63 | 7.64 | 1,453.9K |
| 14:50 | 7.64 | 7.64 | 7.63 | 7.63 | 1,230.0K |
| 14:55 | 7.63 | 7.64 | 7.62 | 7.62 | 839.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.73 | 8.15 | 7.73 | 8.00 | 144.4M |
| 2025-09-26 | 7.63 | 7.91 | 7.62 | 7.76 | 99.3M |
| 2025-09-25 | 7.70 | 7.72 | 7.61 | 7.61 | 56.5M |
| 2025-09-24 | 7.47 | 7.82 | 7.45 | 7.73 | 113.6M |
| 2025-09-23 | 7.57 | 7.57 | 7.38 | 7.50 | 50.2M |
| 2025-09-22 | 7.57 | 7.60 | 7.52 | 7.60 | 40.2M |
| 2025-09-19 | 7.60 | 7.63 | 7.51 | 7.57 | 47.2M |
| 2025-09-18 | 7.80 | 7.81 | 7.56 | 7.61 | 93.1M |
| 2025-09-17 | 7.65 | 7.90 | 7.62 | 7.84 | 96.3M |
| 2025-09-16 | 7.70 | 7.71 | 7.59 | 7.63 | 75.2M |
| 2025-09-15 | 7.75 | 7.78 | 7.66 | 7.69 | 56.6M |
| 2025-09-12 | 7.89 | 7.90 | 7.73 | 7.74 | 78.6M |
| 2025-09-11 | 7.70 | 7.92 | 7.69 | 7.89 | 74.9M |
| 2025-09-10 | 7.74 | 7.78 | 7.67 | 7.70 | 44.5M |
| 2025-09-09 | 7.80 | 7.83 | 7.72 | 7.74 | 73.4M |
| 2025-09-08 | 7.82 | 8.03 | 7.77 | 7.80 | 103.6M |
| 2025-09-05 | 7.84 | 7.89 | 7.78 | 7.80 | 55.7M |
| 2025-09-04 | 7.87 | 7.91 | 7.75 | 7.81 | 62.6M |
| 2025-09-03 | 8.13 | 8.14 | 7.83 | 7.88 | 54.0M |
| 2025-09-02 | 8.22 | 8.22 | 8.01 | 8.10 | 65.0M |
| 2025-09-01 | 8.35 | 8.37 | 8.16 | 8.19 | 71.4M |
| 2025-08-29 | 8.55 | 8.59 | 8.33 | 8.34 | 68.0M |
| 2025-08-28 | 8.35 | 8.54 | 8.30 | 8.51 | 60.1M |
| 2025-08-27 | 8.69 | 8.73 | 8.36 | 8.38 | 74.6M |
| 2025-08-26 | 8.62 | 8.76 | 8.56 | 8.69 | 58.5M |
| 2025-08-25 | 8.59 | 8.70 | 8.47 | 8.68 | 74.9M |
| 2025-08-22 | 8.37 | 8.54 | 8.34 | 8.53 | 56.9M |
| 2025-08-21 | 8.40 | 8.49 | 8.30 | 8.37 | 51.8M |
| 2025-08-20 | 8.20 | 8.41 | 8.15 | 8.41 | 64.9M |
| 2025-08-19 | 8.16 | 8.33 | 8.10 | 8.23 | 62.4M |
| 2025-08-18 | 8.27 | 8.33 | 8.15 | 8.21 | 80.7M |
| 2025-08-15 | 8.00 | 8.30 | 7.95 | 8.23 | 89.3M |
| 2025-08-14 | 7.96 | 8.17 | 7.93 | 8.02 | 74.5M |
| 2025-08-13 | 7.87 | 8.00 | 7.79 | 7.95 | 67.1M |
| 2025-08-12 | 7.78 | 7.83 | 7.75 | 7.83 | 36.6M |
| 2025-08-11 | 7.65 | 7.78 | 7.65 | 7.75 | 25.0M |
| 2025-08-08 | 7.69 | 7.69 | 7.60 | 7.66 | 17.9M |
| 2025-08-07 | 7.70 | 7.76 | 7.63 | 7.69 | 26.0M |
| 2025-08-06 | 7.64 | 7.69 | 7.61 | 7.67 | 19.3M |
| 2025-08-05 | 7.58 | 7.66 | 7.56 | 7.66 | 25.5M |
| 2025-08-04 | 7.54 | 7.57 | 7.51 | 7.55 | 21.2M |
| 2025-08-01 | 7.57 | 7.64 | 7.52 | 7.56 | 26.3M |
| 2025-07-31 | 7.71 | 7.76 | 7.51 | 7.56 | 44.9M |
| 2025-07-30 | 7.83 | 7.84 | 7.69 | 7.76 | 33.9M |
| 2025-07-29 | 7.82 | 7.85 | 7.68 | 7.85 | 34.8M |
| 2025-07-28 | 7.81 | 7.94 | 7.76 | 7.84 | 40.7M |
| 2025-07-25 | 7.92 | 7.93 | 7.79 | 7.82 | 41.4M |
| 2025-07-24 | 7.71 | 7.91 | 7.70 | 7.91 | 57.6M |
| 2025-07-23 | 7.78 | 7.89 | 7.72 | 7.75 | 52.8M |
| 2025-07-22 | 7.80 | 7.80 | 7.64 | 7.75 | 36.4M |
| 2025-07-21 | 7.67 | 7.78 | 7.66 | 7.78 | 43.1M |
| 2025-07-18 | 7.65 | 7.73 | 7.64 | 7.68 | 31.1M |
| 2025-07-17 | 7.60 | 7.68 | 7.58 | 7.64 | 27.6M |
| 2025-07-16 | 7.74 | 7.76 | 7.66 | 7.70 | 28.7M |
| 2025-07-15 | 7.80 | 7.83 | 7.71 | 7.74 | 36.0M |
| 2025-07-14 | 7.90 | 7.91 | 7.76 | 7.80 | 42.7M |
| 2025-07-11 | 7.85 | 8.01 | 7.80 | 7.90 | 94.5M |
| 2025-07-10 | 7.68 | 7.88 | 7.65 | 7.83 | 63.4M |
| 2025-07-09 | 7.61 | 7.84 | 7.58 | 7.69 | 58.1M |
| 2025-07-08 | 7.50 | 7.62 | 7.47 | 7.61 | 31.0M |
| 2025-07-07 | 7.47 | 7.53 | 7.46 | 7.50 | 14.7M |
| 2025-07-04 | 7.48 | 7.59 | 7.41 | 7.50 | 25.8M |
| 2025-07-03 | 7.47 | 7.51 | 7.46 | 7.49 | 19.0M |
| 2025-07-02 | 7.47 | 7.50 | 7.45 | 7.47 | 17.4M |
| 2025-07-01 | 7.52 | 7.54 | 7.42 | 7.47 | 22.8M |
| 2025-06-30 | 7.56 | 7.64 | 7.47 | 7.52 | 25.3M |
| 2025-06-27 | 7.58 | 7.76 | 7.54 | 7.55 | 40.5M |
| 2025-06-26 | 7.63 | 7.67 | 7.56 | 7.60 | 36.3M |
| 2025-06-25 | 7.39 | 7.66 | 7.37 | 7.64 | 62.0M |
| 2025-06-24 | 7.20 | 7.40 | 7.19 | 7.39 | 32.9M |
| 2025-06-23 | 7.10 | 7.23 | 7.08 | 7.20 | 15.9M |
| 2025-06-20 | 7.16 | 7.18 | 7.12 | 7.12 | 16.8M |
| 2025-06-19 | 7.29 | 7.33 | 7.14 | 7.17 | 19.0M |
| 2025-06-18 | 7.37 | 7.39 | 7.24 | 7.31 | 23.9M |
| 2025-06-17 | 7.30 | 7.39 | 7.28 | 7.38 | 29.7M |
| 2025-06-16 | 7.27 | 7.32 | 7.22 | 7.29 | 22.4M |
| 2025-06-13 | 7.28 | 7.29 | 7.23 | 7.28 | 26.2M |
| 2025-06-12 | 7.22 | 7.30 | 7.21 | 7.30 | 29.9M |
| 2025-06-11 | 7.12 | 7.27 | 7.11 | 7.23 | 33.5M |
| 2025-06-10 | 7.18 | 7.20 | 7.07 | 7.11 | 19.9M |
| 2025-06-09 | 7.16 | 7.23 | 7.15 | 7.18 | 20.4M |
| 2025-06-06 | 7.16 | 7.20 | 7.10 | 7.12 | 16.8M |
| 2025-06-05 | 7.14 | 7.17 | 7.11 | 7.14 | 23.2M |
| 2025-06-04 | 7.08 | 7.15 | 7.05 | 7.13 | 21.0M |
| 2025-06-03 | 6.97 | 7.10 | 6.94 | 7.08 | 26.5M |
| 2025-05-30 | 6.97 | 7.00 | 6.92 | 6.97 | 14.8M |
| 2025-05-29 | 6.92 | 6.98 | 6.91 | 6.97 | 17.7M |
| 2025-05-28 | 6.96 | 6.96 | 6.90 | 6.91 | 9.9M |
| 2025-05-27 | 6.91 | 6.97 | 6.88 | 6.96 | 12.3M |
| 2025-05-26 | 6.88 | 6.93 | 6.86 | 6.91 | 10.1M |
| 2025-05-23 | 6.97 | 7.01 | 6.88 | 6.88 | 17.0M |
| 2025-05-22 | 7.01 | 7.01 | 6.95 | 6.98 | 13.2M |
| 2025-05-21 | 7.01 | 7.05 | 7.01 | 7.02 | 12.7M |
| 2025-05-20 | 7.02 | 7.05 | 6.98 | 7.02 | 14.6M |
| 2025-05-19 | 7.01 | 7.04 | 6.97 | 7.00 | 15.5M |
| 2025-05-16 | 7.11 | 7.13 | 6.97 | 7.01 | 25.9M |
| 2025-05-15 | 7.21 | 7.23 | 7.12 | 7.13 | 21.4M |
| 2025-05-14 | 7.05 | 7.33 | 7.01 | 7.23 | 42.2M |
| 2025-05-13 | 7.14 | 7.14 | 7.04 | 7.07 | 17.0M |
| 2025-05-12 | 7.02 | 7.10 | 7.00 | 7.08 | 19.8M |
| 2025-05-09 | 7.04 | 7.04 | 6.95 | 6.98 | 16.9M |
| 2025-05-08 | 7.00 | 7.06 | 6.98 | 7.03 | 16.8M |
| 2025-05-07 | 7.10 | 7.20 | 7.00 | 7.02 | 30.4M |
| 2025-05-06 | 6.88 | 6.98 | 6.88 | 6.98 | 32.9M |
| 2025-04-30 | 6.84 | 6.91 | 6.83 | 6.84 | 20.0M |
| 2025-04-29 | 6.82 | 6.87 | 6.80 | 6.83 | 17.0M |
| 2025-04-28 | 6.86 | 6.86 | 6.79 | 6.83 | 18.3M |
| 2025-04-25 | 6.85 | 6.90 | 6.83 | 6.87 | 21.5M |
| 2025-04-24 | 6.85 | 6.88 | 6.77 | 6.82 | 22.4M |
| 2025-04-23 | 6.95 | 6.96 | 6.84 | 6.86 | 23.9M |
| 2025-04-22 | 6.86 | 6.99 | 6.85 | 6.93 | 28.3M |
| 2025-04-21 | 6.82 | 6.88 | 6.79 | 6.85 | 15.0M |
| 2025-04-18 | 6.77 | 6.86 | 6.75 | 6.83 | 20.9M |
| 2025-04-17 | 6.77 | 6.81 | 6.75 | 6.78 | 15.1M |
| 2025-04-16 | 6.77 | 6.81 | 6.69 | 6.79 | 22.0M |
| 2025-04-15 | 6.84 | 6.84 | 6.73 | 6.80 | 16.8M |
| 2025-04-14 | 6.85 | 6.88 | 6.79 | 6.83 | 27.1M |
| 2025-04-11 | 6.85 | 6.89 | 6.79 | 6.83 | 25.5M |
| 2025-04-10 | 6.83 | 6.94 | 6.75 | 6.89 | 42.8M |
| 2025-04-09 | 6.50 | 6.82 | 6.42 | 6.76 | 52.0M |
| 2025-04-08 | 6.46 | 6.54 | 6.40 | 6.53 | 44.1M |
| 2025-04-07 | 6.81 | 6.85 | 6.41 | 6.42 | 57.5M |
| 2025-04-03 | 7.06 | 7.16 | 7.06 | 7.12 | 23.8M |
| 2025-04-02 | 7.07 | 7.12 | 7.04 | 7.10 | 16.5M |
| 2025-04-01 | 7.07 | 7.13 | 7.04 | 7.07 | 22.2M |
| 2025-03-31 | 7.24 | 7.28 | 7.03 | 7.07 | 39.9M |
| 2025-03-28 | 7.24 | 7.29 | 7.22 | 7.28 | 25.8M |
| 2025-03-27 | 7.16 | 7.29 | 7.13 | 7.25 | 21.9M |
| 2025-03-26 | 7.16 | 7.20 | 7.13 | 7.17 | 14.9M |
| 2025-03-25 | 7.12 | 7.19 | 7.09 | 7.17 | 21.8M |
| 2025-03-24 | 7.13 | 7.15 | 7.06 | 7.13 | 21.1M |
| 2025-03-21 | 7.24 | 7.31 | 7.11 | 7.13 | 30.7M |
| 2025-03-20 | 7.31 | 7.32 | 7.25 | 7.27 | 17.7M |
| 2025-03-19 | 7.28 | 7.34 | 7.27 | 7.30 | 18.4M |
| 2025-03-18 | 7.34 | 7.36 | 7.26 | 7.29 | 18.6M |
| 2025-03-17 | 7.39 | 7.40 | 7.28 | 7.30 | 31.5M |
| 2025-03-14 | 7.12 | 7.38 | 7.10 | 7.36 | 68.5M |
| 2025-03-13 | 7.13 | 7.17 | 7.05 | 7.11 | 20.6M |
| 2025-03-12 | 7.11 | 7.21 | 7.09 | 7.13 | 29.3M |
| 2025-03-11 | 7.05 | 7.10 | 7.03 | 7.10 | 24.6M |
| 2025-03-10 | 7.18 | 7.20 | 7.08 | 7.11 | 26.5M |
| 2025-03-07 | 7.29 | 7.31 | 7.18 | 7.21 | 26.7M |
| 2025-03-06 | 7.23 | 7.34 | 7.19 | 7.33 | 35.1M |
| 2025-03-05 | 7.20 | 7.23 | 7.11 | 7.19 | 19.7M |
| 2025-03-04 | 7.11 | 7.23 | 7.10 | 7.20 | 17.9M |
| 2025-03-03 | 7.14 | 7.23 | 7.11 | 7.14 | 31.1M |
| 2025-02-28 | 7.34 | 7.42 | 7.10 | 7.10 | 38.9M |
| 2025-02-27 | 7.29 | 7.37 | 7.21 | 7.34 | 35.7M |
| 2025-02-26 | 7.20 | 7.33 | 7.17 | 7.32 | 31.5M |
| 2025-02-25 | 7.29 | 7.30 | 7.17 | 7.18 | 25.4M |
| 2025-02-24 | 7.35 | 7.41 | 7.27 | 7.33 | 30.9M |
| 2025-02-21 | 7.20 | 7.39 | 7.14 | 7.35 | 35.3M |
| 2025-02-20 | 7.26 | 7.26 | 7.19 | 7.20 | 18.5M |
| 2025-02-19 | 7.19 | 7.30 | 7.18 | 7.26 | 23.0M |
| 2025-02-18 | 7.37 | 7.38 | 7.16 | 7.20 | 29.3M |
| 2025-02-17 | 7.46 | 7.50 | 7.36 | 7.41 | 32.4M |
| 2025-02-14 | 7.31 | 7.41 | 7.29 | 7.38 | 24.1M |
| 2025-02-13 | 7.39 | 7.43 | 7.30 | 7.33 | 27.3M |
| 2025-02-12 | 7.27 | 7.38 | 7.25 | 7.38 | 25.1M |
| 2025-02-11 | 7.36 | 7.36 | 7.23 | 7.29 | 19.6M |
| 2025-02-10 | 7.32 | 7.40 | 7.31 | 7.36 | 22.1M |
| 2025-02-07 | 7.19 | 7.42 | 7.17 | 7.33 | 39.1M |
| 2025-02-06 | 7.08 | 7.20 | 7.03 | 7.20 | 23.2M |
| 2025-02-05 | 7.12 | 7.18 | 7.05 | 7.08 | 21.5M |
| 2025-01-27 | 7.27 | 7.32 | 7.09 | 7.10 | 23.7M |
| 2025-01-24 | 7.18 | 7.29 | 7.17 | 7.24 | 24.6M |
| 2025-01-23 | 7.20 | 7.39 | 7.17 | 7.20 | 39.8M |
| 2025-01-22 | 7.09 | 7.12 | 7.00 | 7.12 | 19.3M |
| 2025-01-21 | 7.14 | 7.16 | 7.05 | 7.10 | 20.4M |
| 2025-01-20 | 7.15 | 7.20 | 7.07 | 7.11 | 21.0M |
| 2025-01-17 | 7.08 | 7.15 | 7.04 | 7.08 | 17.6M |
| 2025-01-16 | 7.09 | 7.22 | 7.02 | 7.07 | 24.2M |
| 2025-01-15 | 6.99 | 7.08 | 6.95 | 7.06 | 29.2M |
| 2025-01-14 | 6.83 | 7.04 | 6.82 | 7.03 | 35.7M |
| 2025-01-13 | 6.75 | 6.87 | 6.72 | 6.82 | 20.9M |
| 2025-01-10 | 6.93 | 6.99 | 6.79 | 6.80 | 19.9M |
| 2025-01-09 | 6.98 | 7.02 | 6.92 | 6.93 | 15.9M |
| 2025-01-08 | 7.05 | 7.05 | 6.84 | 6.98 | 29.0M |
| 2025-01-07 | 7.06 | 7.08 | 6.98 | 7.07 | 20.1M |
| 2025-01-06 | 7.00 | 7.07 | 6.96 | 7.03 | 22.0M |
| 2025-01-03 | 7.22 | 7.25 | 6.99 | 7.02 | 31.8M |
| 2025-01-02 | 7.53 | 7.53 | 7.09 | 7.17 | 45.1M |