8.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.97 | 7.98 | 7.82 | 7.88 | 883.5K |
| 09:35 | 7.86 | 7.90 | 7.86 | 7.89 | 355.6K |
| 09:40 | 7.90 | 7.91 | 7.88 | 7.88 | 383.7K |
| 09:45 | 7.88 | 7.89 | 7.84 | 7.87 | 508.3K |
| 09:50 | 7.86 | 7.87 | 7.83 | 7.83 | 229.8K |
| 09:55 | 7.83 | 7.85 | 7.82 | 7.85 | 366.8K |
| 10:00 | 7.85 | 7.86 | 7.83 | 7.86 | 157.7K |
| 10:05 | 7.85 | 7.90 | 7.85 | 7.89 | 137.6K |
| 10:10 | 7.89 | 7.95 | 7.89 | 7.92 | 342.9K |
| 10:15 | 7.92 | 7.97 | 7.92 | 7.96 | 268.5K |
| 10:20 | 7.96 | 8.02 | 7.96 | 8.01 | 986.3K |
| 10:25 | 8.01 | 8.05 | 7.98 | 7.98 | 270.9K |
| 10:30 | 7.98 | 7.99 | 7.94 | 7.95 | 85.5K |
| 10:35 | 7.95 | 7.98 | 7.94 | 7.98 | 174.1K |
| 10:40 | 7.98 | 8.00 | 7.95 | 7.97 | 279.4K |
| 10:45 | 7.97 | 8.05 | 7.95 | 8.04 | 348.3K |
| 10:50 | 8.04 | 8.18 | 8.04 | 8.15 | 1,229.9K |
| 10:55 | 8.16 | 8.17 | 8.11 | 8.11 | 741.0K |
| 11:00 | 8.10 | 8.39 | 8.10 | 8.39 | 1,587.1K |
| 11:05 | 8.39 | 8.44 | 8.29 | 8.29 | 1,310.1K |
| 11:10 | 8.29 | 8.38 | 8.29 | 8.36 | 749.7K |
| 11:15 | 8.36 | 8.36 | 8.25 | 8.27 | 280.5K |
| 11:20 | 8.26 | 8.26 | 8.18 | 8.19 | 334.6K |
| 11:25 | 8.19 | 8.21 | 8.18 | 8.19 | 172.5K |
| 13:00 | 8.20 | 8.37 | 8.19 | 8.27 | 1,588.1K |
| 13:05 | 8.25 | 8.25 | 8.21 | 8.23 | 106.8K |
| 13:10 | 8.23 | 8.27 | 8.23 | 8.23 | 290.1K |
| 13:15 | 8.23 | 8.28 | 8.19 | 8.22 | 520.4K |
| 13:20 | 8.22 | 8.22 | 8.18 | 8.20 | 210.1K |
| 13:25 | 8.19 | 8.22 | 8.19 | 8.22 | 50.0K |
| 13:30 | 8.21 | 8.21 | 8.19 | 8.20 | 101.5K |
| 13:35 | 8.21 | 8.21 | 8.15 | 8.16 | 146.7K |
| 13:40 | 8.16 | 8.17 | 8.13 | 8.14 | 141.7K |
| 13:45 | 8.14 | 8.17 | 8.13 | 8.17 | 91.6K |
| 13:50 | 8.17 | 8.17 | 8.13 | 8.14 | 126.7K |
| 13:55 | 8.15 | 8.16 | 8.14 | 8.14 | 71.8K |
| 14:00 | 8.14 | 8.17 | 8.13 | 8.17 | 208.7K |
| 14:05 | 8.17 | 8.17 | 8.15 | 8.15 | 45.5K |
| 14:10 | 8.15 | 8.15 | 8.13 | 8.13 | 161.0K |
| 14:15 | 8.13 | 8.14 | 8.12 | 8.12 | 61.5K |
| 14:20 | 8.12 | 8.13 | 8.12 | 8.12 | 123.8K |
| 14:25 | 8.12 | 8.12 | 8.11 | 8.12 | 97.7K |
| 14:30 | 8.12 | 8.14 | 8.10 | 8.11 | 224.2K |
| 14:35 | 8.10 | 8.11 | 8.09 | 8.11 | 189.5K |
| 14:40 | 8.11 | 8.13 | 8.10 | 8.12 | 273.1K |
| 14:45 | 8.12 | 8.14 | 8.11 | 8.11 | 156.1K |
| 14:50 | 8.11 | 8.13 | 8.10 | 8.11 | 279.7K |
| 14:55 | 8.10 | 8.11 | 8.10 | 8.11 | 103.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.97 | 8.45 | 7.81 | 8.12 | 17.6M |
| 2025-09-25 | 7.99 | 8.18 | 7.98 | 8.02 | 11.0M |
| 2025-09-24 | 8.20 | 8.48 | 7.93 | 8.13 | 16.9M |
| 2025-09-23 | 8.39 | 8.51 | 8.01 | 8.23 | 18.4M |
| 2025-09-22 | 8.50 | 8.61 | 8.16 | 8.39 | 32.4M |
| 2025-09-19 | 7.69 | 8.47 | 7.65 | 8.43 | 49.4M |
| 2025-09-18 | 7.37 | 7.80 | 7.35 | 7.70 | 22.5M |
| 2025-09-17 | 7.44 | 7.44 | 7.29 | 7.35 | 11.0M |
| 2025-09-16 | 7.50 | 7.57 | 7.35 | 7.44 | 10.9M |
| 2025-09-15 | 7.68 | 7.70 | 7.50 | 7.52 | 9.7M |
| 2025-09-12 | 7.67 | 7.79 | 7.65 | 7.66 | 10.0M |
| 2025-09-11 | 8.02 | 8.02 | 7.58 | 7.75 | 13.0M |
| 2025-09-10 | 8.00 | 8.25 | 7.83 | 7.98 | 15.3M |
| 2025-09-09 | 8.18 | 8.37 | 7.90 | 7.94 | 18.1M |
| 2025-09-08 | 7.58 | 8.35 | 7.58 | 8.18 | 24.1M |
| 2025-09-05 | 7.73 | 7.73 | 7.42 | 7.61 | 9.5M |
| 2025-09-04 | 7.60 | 7.80 | 7.56 | 7.65 | 8.1M |
| 2025-09-03 | 7.75 | 7.85 | 7.59 | 7.64 | 7.9M |
| 2025-09-02 | 7.85 | 7.88 | 7.63 | 7.77 | 9.6M |
| 2025-09-01 | 7.95 | 7.97 | 7.80 | 7.85 | 12.2M |
| 2025-08-29 | 8.00 | 8.05 | 7.91 | 7.97 | 7.2M |
| 2025-08-28 | 8.09 | 8.19 | 7.74 | 8.00 | 11.9M |
| 2025-08-27 | 8.39 | 8.39 | 8.09 | 8.10 | 12.2M |
| 2025-08-26 | 8.57 | 8.60 | 8.28 | 8.29 | 19.3M |
| 2025-08-25 | 8.48 | 8.95 | 8.37 | 8.62 | 27.7M |
| 2025-08-22 | 8.26 | 8.71 | 8.11 | 8.54 | 28.3M |
| 2025-08-21 | 8.20 | 8.26 | 8.10 | 8.19 | 13.0M |
| 2025-08-20 | 8.12 | 8.30 | 8.02 | 8.19 | 16.3M |
| 2025-08-19 | 8.16 | 8.24 | 7.96 | 8.13 | 11.5M |
| 2025-08-18 | 7.76 | 8.15 | 7.75 | 8.09 | 18.6M |
| 2025-08-15 | 7.85 | 7.86 | 7.66 | 7.79 | 12.8M |
| 2025-08-14 | 7.85 | 8.06 | 7.78 | 7.86 | 17.9M |
| 2025-08-13 | 7.73 | 7.97 | 7.61 | 7.82 | 15.5M |
| 2025-08-12 | 7.88 | 7.90 | 7.70 | 7.75 | 12.8M |
| 2025-08-11 | 7.66 | 7.94 | 7.23 | 7.88 | 26.7M |
| 2025-08-08 | 7.62 | 7.71 | 7.45 | 7.65 | 18.4M |
| 2025-08-07 | 8.12 | 8.22 | 7.45 | 7.62 | 35.4M |
| 2025-08-06 | 8.26 | 8.35 | 8.15 | 8.25 | 13.7M |
| 2025-08-05 | 8.32 | 8.55 | 8.25 | 8.30 | 10.9M |
| 2025-08-04 | 8.26 | 8.38 | 8.10 | 8.32 | 9.0M |
| 2025-08-01 | 8.34 | 8.45 | 8.23 | 8.34 | 9.8M |
| 2025-07-31 | 9.04 | 9.06 | 8.31 | 8.33 | 20.3M |
| 2025-07-30 | 8.65 | 9.00 | 8.60 | 8.88 | 13.0M |
| 2025-07-29 | 9.03 | 9.08 | 8.68 | 8.69 | 11.5M |
| 2025-07-28 | 8.89 | 9.10 | 8.85 | 9.03 | 13.5M |
| 2025-07-25 | 8.85 | 9.37 | 8.82 | 9.02 | 19.2M |
| 2025-07-24 | 8.70 | 8.88 | 8.61 | 8.85 | 12.2M |
| 2025-07-23 | 8.86 | 8.86 | 8.56 | 8.67 | 14.4M |
| 2025-07-22 | 8.46 | 9.10 | 8.38 | 8.83 | 29.5M |
| 2025-07-21 | 8.40 | 8.48 | 8.26 | 8.46 | 16.3M |
| 2025-07-18 | 8.35 | 8.49 | 8.17 | 8.28 | 14.0M |
| 2025-07-17 | 8.34 | 8.52 | 8.25 | 8.35 | 14.4M |
| 2025-07-16 | 8.33 | 8.46 | 8.27 | 8.31 | 15.6M |
| 2025-07-15 | 8.36 | 8.50 | 8.00 | 8.40 | 31.2M |
| 2025-07-14 | 8.56 | 8.79 | 8.56 | 8.56 | 37.3M |
| 2025-07-11 | 9.91 | 9.91 | 9.43 | 9.51 | 30.4M |
| 2025-07-10 | 9.50 | 10.04 | 9.35 | 9.70 | 55.8M |
| 2025-07-09 | 8.28 | 9.22 | 8.28 | 9.22 | 31.8M |
| 2025-07-08 | 8.65 | 8.74 | 8.25 | 8.38 | 20.7M |
| 2025-07-07 | 8.78 | 8.88 | 8.61 | 8.69 | 13.5M |
| 2025-07-04 | 8.75 | 8.76 | 8.48 | 8.68 | 16.0M |
| 2025-07-03 | 8.83 | 8.89 | 8.73 | 8.76 | 11.3M |
| 2025-07-02 | 9.10 | 9.10 | 8.84 | 8.89 | 13.9M |
| 2025-07-01 | 9.11 | 9.15 | 8.96 | 9.13 | 15.6M |
| 2025-06-30 | 9.19 | 9.24 | 8.91 | 9.08 | 24.0M |
| 2025-06-27 | 8.74 | 9.15 | 8.72 | 9.08 | 29.7M |
| 2025-06-26 | 8.90 | 8.99 | 8.71 | 8.85 | 18.6M |
| 2025-06-25 | 9.21 | 9.30 | 8.84 | 9.06 | 25.6M |
| 2025-06-24 | 9.25 | 9.45 | 9.14 | 9.22 | 19.7M |
| 2025-06-23 | 9.16 | 9.35 | 9.11 | 9.21 | 18.5M |
| 2025-06-20 | 9.50 | 9.57 | 9.05 | 9.26 | 27.4M |
| 2025-06-19 | 9.75 | 10.10 | 9.45 | 9.47 | 32.7M |
| 2025-06-18 | 9.96 | 10.10 | 9.42 | 9.77 | 36.9M |
| 2025-06-17 | 9.99 | 10.11 | 9.66 | 9.99 | 38.9M |
| 2025-06-16 | 10.00 | 10.27 | 9.81 | 10.00 | 53.4M |
| 2025-06-13 | 10.70 | 11.14 | 10.10 | 10.17 | 94.4M |
| 2025-06-12 | 9.44 | 10.67 | 9.44 | 10.67 | 46.2M |
| 2025-06-11 | 9.50 | 10.28 | 9.30 | 9.70 | 115.5M |
| 2025-06-10 | 8.90 | 9.50 | 8.69 | 9.50 | 107.9M |
| 2025-06-09 | 8.00 | 8.64 | 7.70 | 8.64 | 42.6M |
| 2025-06-06 | 8.35 | 8.81 | 7.79 | 7.86 | 71.4M |
| 2025-06-05 | 8.38 | 8.49 | 8.12 | 8.16 | 47.8M |
| 2025-06-04 | 8.94 | 9.18 | 8.39 | 8.42 | 80.7M |
| 2025-06-03 | 7.48 | 8.36 | 7.46 | 8.36 | 45.2M |
| 2025-05-30 | 7.95 | 7.98 | 7.36 | 7.60 | 46.9M |
| 2025-05-29 | 8.17 | 8.71 | 7.86 | 7.98 | 67.8M |
| 2025-05-28 | 8.97 | 9.26 | 8.40 | 8.45 | 113.5M |
| 2025-05-27 | 7.60 | 8.57 | 7.60 | 8.57 | 68.0M |
| 2025-05-26 | 7.19 | 7.96 | 6.85 | 7.79 | 82.4M |
| 2025-05-23 | 7.38 | 7.73 | 7.13 | 7.58 | 89.9M |
| 2025-05-22 | 7.51 | 7.90 | 6.87 | 7.03 | 56.0M |
| 2025-05-21 | 7.65 | 8.49 | 7.50 | 7.62 | 61.9M |
| 2025-05-20 | 8.00 | 8.70 | 7.69 | 8.14 | 82.2M |
| 2025-05-19 | 7.00 | 7.92 | 6.68 | 7.92 | 68.4M |
| 2025-05-16 | 8.00 | 8.25 | 7.10 | 7.20 | 73.0M |
| 2025-05-15 | 7.10 | 7.50 | 7.01 | 7.50 | 38.8M |
| 2025-05-14 | 6.79 | 6.82 | 6.22 | 6.82 | 44.2M |
| 2025-05-13 | 5.56 | 6.20 | 5.56 | 6.20 | 31.4M |
| 2025-05-12 | 5.84 | 5.84 | 5.33 | 5.64 | 60.4M |
| 2025-05-09 | 4.81 | 5.31 | 4.81 | 5.31 | 13.7M |
| 2025-05-08 | 4.75 | 4.84 | 4.73 | 4.83 | 5.7M |
| 2025-05-07 | 4.77 | 4.90 | 4.72 | 4.75 | 7.4M |
| 2025-05-06 | 4.62 | 4.74 | 4.62 | 4.72 | 7.2M |
| 2025-04-30 | 4.57 | 4.69 | 4.56 | 4.61 | 6.1M |
| 2025-04-29 | 4.62 | 4.65 | 4.52 | 4.53 | 7.9M |
| 2025-04-28 | 4.70 | 4.72 | 4.56 | 4.62 | 7.0M |
| 2025-04-25 | 4.72 | 4.80 | 4.69 | 4.73 | 5.3M |
| 2025-04-24 | 4.68 | 4.86 | 4.66 | 4.74 | 9.2M |
| 2025-04-23 | 4.73 | 4.78 | 4.70 | 4.73 | 6.0M |
| 2025-04-22 | 4.77 | 4.82 | 4.68 | 4.75 | 6.8M |
| 2025-04-21 | 4.69 | 4.79 | 4.64 | 4.77 | 7.7M |
| 2025-04-18 | 4.72 | 4.88 | 4.63 | 4.71 | 9.2M |
| 2025-04-17 | 4.71 | 4.85 | 4.60 | 4.77 | 9.1M |
| 2025-04-16 | 4.73 | 4.76 | 4.58 | 4.62 | 7.4M |
| 2025-04-15 | 4.68 | 4.81 | 4.66 | 4.73 | 6.4M |
| 2025-04-14 | 4.55 | 4.74 | 4.55 | 4.67 | 8.1M |
| 2025-04-11 | 4.49 | 4.60 | 4.46 | 4.53 | 6.0M |
| 2025-04-10 | 4.40 | 4.53 | 4.37 | 4.46 | 6.8M |
| 2025-04-09 | 4.27 | 4.40 | 3.88 | 4.35 | 11.0M |
| 2025-04-08 | 4.19 | 4.39 | 4.12 | 4.28 | 11.7M |
| 2025-04-07 | 4.50 | 4.74 | 4.42 | 4.42 | 7.9M |
| 2025-04-03 | 4.87 | 4.93 | 4.82 | 4.91 | 5.2M |
| 2025-04-02 | 4.86 | 4.97 | 4.81 | 4.88 | 4.9M |
| 2025-04-01 | 4.77 | 4.93 | 4.77 | 4.85 | 6.3M |
| 2025-03-31 | 4.89 | 4.89 | 4.60 | 4.73 | 9.9M |
| 2025-03-28 | 5.01 | 5.01 | 4.86 | 4.89 | 4.1M |
| 2025-03-27 | 4.95 | 5.03 | 4.89 | 4.98 | 4.8M |
| 2025-03-26 | 4.90 | 4.98 | 4.88 | 4.96 | 4.4M |
| 2025-03-25 | 5.05 | 5.06 | 4.88 | 4.94 | 7.9M |
| 2025-03-24 | 5.16 | 5.40 | 4.96 | 5.09 | 12.5M |
| 2025-03-21 | 5.14 | 5.20 | 5.04 | 5.08 | 9.3M |
| 2025-03-20 | 5.19 | 5.28 | 5.17 | 5.18 | 7.7M |
| 2025-03-19 | 5.15 | 5.49 | 5.11 | 5.20 | 14.1M |
| 2025-03-18 | 5.22 | 5.25 | 5.13 | 5.15 | 7.5M |
| 2025-03-17 | 5.24 | 5.33 | 5.19 | 5.23 | 10.0M |
| 2025-03-14 | 5.10 | 5.24 | 5.07 | 5.24 | 10.0M |
| 2025-03-13 | 5.21 | 5.21 | 5.06 | 5.13 | 8.7M |
| 2025-03-12 | 5.12 | 5.28 | 5.09 | 5.21 | 11.3M |
| 2025-03-11 | 5.04 | 5.09 | 4.96 | 5.09 | 8.7M |
| 2025-03-10 | 5.04 | 5.12 | 4.95 | 5.08 | 12.1M |
| 2025-03-07 | 5.13 | 5.19 | 4.97 | 5.01 | 12.3M |
| 2025-03-06 | 4.96 | 5.27 | 4.96 | 5.13 | 18.2M |
| 2025-03-05 | 4.88 | 5.00 | 4.88 | 5.00 | 13.6M |
| 2025-03-04 | 4.94 | 4.96 | 4.85 | 4.89 | 10.0M |
| 2025-03-03 | 4.78 | 5.08 | 4.73 | 4.94 | 19.3M |
| 2025-02-28 | 4.92 | 4.92 | 4.78 | 4.80 | 11.4M |
| 2025-02-27 | 4.85 | 4.93 | 4.76 | 4.92 | 15.6M |
| 2025-02-26 | 4.81 | 4.91 | 4.78 | 4.83 | 11.3M |
| 2025-02-25 | 4.75 | 4.93 | 4.72 | 4.81 | 12.4M |
| 2025-02-24 | 4.66 | 4.93 | 4.66 | 4.81 | 18.6M |
| 2025-02-21 | 4.63 | 4.69 | 4.60 | 4.63 | 8.8M |
| 2025-02-20 | 4.68 | 4.78 | 4.63 | 4.66 | 10.2M |
| 2025-02-19 | 4.62 | 4.65 | 4.55 | 4.64 | 9.7M |
| 2025-02-18 | 4.79 | 4.80 | 4.59 | 4.61 | 18.0M |
| 2025-02-17 | 4.97 | 5.01 | 4.74 | 4.81 | 30.5M |
| 2025-02-13 | 4.88 | 4.94 | 4.80 | 4.87 | 12.3M |
| 2025-02-12 | 4.85 | 4.94 | 4.78 | 4.92 | 17.2M |
| 2025-02-11 | 4.78 | 4.96 | 4.75 | 4.88 | 29.9M |
| 2025-02-10 | 4.50 | 4.94 | 4.49 | 4.82 | 39.8M |
| 2025-02-07 | 4.49 | 4.54 | 4.46 | 4.50 | 18.3M |
| 2025-02-06 | 4.47 | 4.50 | 4.40 | 4.50 | 17.9M |
| 2025-02-05 | 4.51 | 4.55 | 4.47 | 4.48 | 14.0M |
| 2025-01-27 | 4.53 | 4.70 | 4.50 | 4.51 | 17.0M |
| 2025-01-24 | 4.62 | 4.65 | 4.48 | 4.50 | 20.7M |
| 2025-01-23 | 4.58 | 4.80 | 4.58 | 4.62 | 30.2M |
| 2025-01-22 | 4.58 | 4.68 | 4.53 | 4.53 | 23.5M |
| 2025-01-21 | 4.77 | 4.82 | 4.48 | 4.58 | 39.8M |
| 2025-01-20 | 4.75 | 4.98 | 4.65 | 4.79 | 37.8M |
| 2025-01-17 | 5.15 | 5.38 | 4.88 | 4.88 | 53.3M |
| 2025-01-16 | 4.75 | 5.28 | 4.70 | 5.08 | 69.9M |
| 2025-01-15 | 4.71 | 5.00 | 4.58 | 4.80 | 56.7M |
| 2025-01-14 | 4.55 | 4.90 | 4.55 | 4.83 | 67.0M |
| 2025-01-13 | 4.70 | 4.84 | 4.40 | 4.64 | 71.7M |
| 2025-01-10 | 4.36 | 4.75 | 4.36 | 4.75 | 51.4M |
| 2025-01-09 | 4.53 | 4.70 | 4.19 | 4.32 | 69.6M |
| 2025-01-08 | 4.33 | 4.71 | 4.33 | 4.52 | 87.6M |
| 2025-01-07 | 4.73 | 4.73 | 4.73 | 4.73 | 9.5M |
| 2025-01-06 | 5.26 | 5.74 | 5.26 | 5.26 | 73.2M |
| 2025-01-03 | 5.60 | 5.84 | 4.87 | 5.84 | 122.0M |
| 2025-01-02 | 5.27 | 5.31 | 5.27 | 5.31 | 21.5M |