7.39
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.01 | 7.39 | 7.01 | 7.39 | 93.6M |
| 2025-09-25 | 6.83 | 6.86 | 6.71 | 6.72 | 33.3M |
| 2025-09-24 | 6.68 | 6.88 | 6.67 | 6.87 | 35.9M |
| 2025-09-23 | 6.76 | 6.88 | 6.63 | 6.74 | 46.1M |
| 2025-09-22 | 6.82 | 6.89 | 6.75 | 6.80 | 33.5M |
| 2025-09-19 | 6.90 | 6.95 | 6.76 | 6.83 | 44.8M |
| 2025-09-18 | 7.11 | 7.21 | 6.83 | 6.93 | 79.5M |
| 2025-09-17 | 7.25 | 7.25 | 7.11 | 7.13 | 62.3M |
| 2025-09-16 | 7.12 | 7.35 | 7.06 | 7.26 | 93.9M |
| 2025-09-15 | 6.97 | 7.34 | 6.94 | 7.20 | 115.5M |
| 2025-09-12 | 6.94 | 7.06 | 6.88 | 6.98 | 49.9M |
| 2025-09-11 | 6.92 | 6.95 | 6.79 | 6.94 | 49.1M |
| 2025-09-10 | 7.00 | 7.04 | 6.91 | 6.96 | 57.5M |
| 2025-09-09 | 6.86 | 7.20 | 6.73 | 7.07 | 112.6M |
| 2025-09-08 | 6.72 | 6.80 | 6.68 | 6.79 | 36.1M |
| 2025-09-05 | 6.63 | 6.72 | 6.55 | 6.72 | 37.0M |
| 2025-09-04 | 6.64 | 6.74 | 6.52 | 6.63 | 43.4M |
| 2025-09-03 | 6.80 | 6.89 | 6.57 | 6.60 | 46.2M |
| 2025-09-02 | 6.92 | 6.92 | 6.70 | 6.79 | 55.0M |
| 2025-09-01 | 6.85 | 6.93 | 6.76 | 6.93 | 55.7M |
| 2025-08-29 | 6.94 | 7.02 | 6.87 | 6.87 | 51.1M |
| 2025-08-28 | 6.92 | 7.04 | 6.70 | 6.97 | 77.0M |
| 2025-08-27 | 7.24 | 7.31 | 6.95 | 6.95 | 100.9M |
| 2025-08-26 | 7.26 | 7.34 | 7.21 | 7.27 | 76.0M |
| 2025-08-25 | 7.45 | 7.48 | 7.22 | 7.28 | 118.5M |
| 2025-08-22 | 7.50 | 7.53 | 7.41 | 7.49 | 113.7M |
| 2025-08-21 | 7.40 | 7.79 | 7.23 | 7.65 | 212.9M |
| 2025-08-20 | 7.52 | 7.60 | 7.32 | 7.39 | 188.7M |
| 2025-08-19 | 6.90 | 7.60 | 6.88 | 7.60 | 206.9M |
| 2025-08-18 | 7.07 | 7.10 | 6.87 | 6.91 | 110.3M |
| 2025-08-15 | 6.67 | 7.00 | 6.65 | 6.97 | 137.0M |
| 2025-08-14 | 6.64 | 6.95 | 6.64 | 6.73 | 128.9M |
| 2025-08-13 | 6.61 | 6.64 | 6.60 | 6.62 | 35.1M |
| 2025-08-12 | 6.64 | 6.65 | 6.58 | 6.61 | 28.8M |
| 2025-08-11 | 6.58 | 6.65 | 6.56 | 6.65 | 41.4M |
| 2025-08-08 | 6.54 | 6.58 | 6.50 | 6.58 | 29.1M |
| 2025-08-07 | 6.62 | 6.62 | 6.55 | 6.56 | 31.2M |
| 2025-08-06 | 6.60 | 6.67 | 6.53 | 6.63 | 43.9M |
| 2025-08-05 | 6.50 | 6.64 | 6.49 | 6.62 | 47.9M |
| 2025-08-04 | 6.40 | 6.49 | 6.38 | 6.49 | 19.3M |
| 2025-08-01 | 6.43 | 6.50 | 6.42 | 6.46 | 18.6M |
| 2025-07-31 | 6.57 | 6.57 | 6.45 | 6.46 | 33.8M |
| 2025-07-30 | 6.52 | 6.59 | 6.47 | 6.58 | 40.2M |
| 2025-07-29 | 6.58 | 6.61 | 6.50 | 6.55 | 37.3M |
| 2025-07-28 | 6.62 | 6.65 | 6.58 | 6.61 | 32.6M |
| 2025-07-25 | 6.64 | 6.65 | 6.59 | 6.62 | 32.7M |
| 2025-07-24 | 6.58 | 6.67 | 6.56 | 6.66 | 42.3M |
| 2025-07-23 | 6.68 | 6.70 | 6.57 | 6.59 | 52.8M |
| 2025-07-22 | 6.78 | 6.78 | 6.66 | 6.70 | 57.7M |
| 2025-07-21 | 6.76 | 6.80 | 6.70 | 6.80 | 54.6M |
| 2025-07-18 | 6.83 | 6.86 | 6.72 | 6.76 | 72.6M |
| 2025-07-17 | 6.69 | 7.02 | 6.68 | 6.88 | 155.0M |
| 2025-07-16 | 6.54 | 6.65 | 6.51 | 6.58 | 40.1M |
| 2025-07-15 | 6.69 | 6.71 | 6.45 | 6.57 | 80.1M |
| 2025-07-14 | 6.64 | 6.85 | 6.61 | 6.79 | 79.0M |
| 2025-07-11 | 6.63 | 6.68 | 6.59 | 6.67 | 46.4M |
| 2025-07-10 | 6.68 | 6.72 | 6.62 | 6.66 | 46.4M |
| 2025-07-09 | 6.73 | 6.84 | 6.68 | 6.72 | 79.4M |
| 2025-07-08 | 6.66 | 6.74 | 6.63 | 6.71 | 47.3M |
| 2025-07-07 | 6.63 | 6.69 | 6.54 | 6.68 | 36.7M |
| 2025-07-04 | 6.76 | 6.76 | 6.62 | 6.65 | 62.5M |
| 2025-07-03 | 6.76 | 6.82 | 6.72 | 6.78 | 49.9M |
| 2025-07-02 | 6.85 | 6.90 | 6.74 | 6.78 | 71.0M |
| 2025-07-01 | 7.09 | 7.12 | 6.85 | 6.91 | 122.2M |
| 2025-06-30 | 6.56 | 7.19 | 6.55 | 7.06 | 179.8M |
| 2025-06-27 | 6.76 | 6.80 | 6.60 | 6.61 | 80.1M |
| 2025-06-26 | 6.60 | 6.71 | 6.57 | 6.60 | 73.8M |
| 2025-06-25 | 6.59 | 6.67 | 6.54 | 6.64 | 76.4M |
| 2025-06-24 | 6.52 | 6.73 | 6.52 | 6.64 | 102.9M |
| 2025-06-23 | 6.25 | 6.44 | 6.21 | 6.43 | 52.3M |
| 2025-06-20 | 6.31 | 6.38 | 6.20 | 6.35 | 66.1M |
| 2025-06-19 | 6.55 | 6.60 | 6.31 | 6.32 | 77.8M |
| 2025-06-18 | 6.64 | 6.64 | 6.45 | 6.53 | 77.3M |
| 2025-06-17 | 6.78 | 6.80 | 6.62 | 6.65 | 82.0M |
| 2025-06-16 | 6.71 | 6.82 | 6.58 | 6.81 | 93.8M |
| 2025-06-13 | 7.10 | 7.11 | 6.77 | 6.83 | 147.8M |
| 2025-06-12 | 6.91 | 7.32 | 6.91 | 7.18 | 215.2M |
| 2025-06-11 | 6.82 | 7.38 | 6.82 | 7.04 | 227.0M |
| 2025-06-10 | 6.99 | 6.99 | 6.66 | 6.74 | 150.4M |
| 2025-06-09 | 6.69 | 7.10 | 6.67 | 7.05 | 202.5M |
| 2025-06-06 | 6.62 | 6.76 | 6.53 | 6.66 | 104.9M |
| 2025-06-05 | 6.78 | 6.78 | 6.60 | 6.67 | 109.4M |
| 2025-06-04 | 6.75 | 6.90 | 6.67 | 6.74 | 113.0M |
| 2025-06-03 | 6.56 | 6.96 | 6.56 | 6.81 | 137.8M |
| 2025-05-30 | 7.01 | 7.04 | 6.67 | 6.68 | 176.6M |
| 2025-05-29 | 6.98 | 7.20 | 6.98 | 7.08 | 198.5M |
| 2025-05-28 | 7.23 | 7.60 | 7.04 | 7.08 | 257.1M |
| 2025-05-27 | 7.05 | 7.31 | 6.98 | 7.25 | 268.1M |
| 2025-05-26 | 7.10 | 7.34 | 6.81 | 7.11 | 312.6M |
| 2025-05-23 | 7.80 | 7.97 | 7.41 | 7.41 | 373.9M |
| 2025-05-22 | 8.59 | 9.30 | 8.02 | 8.23 | 571.5M |
| 2025-05-21 | 8.47 | 8.47 | 8.47 | 8.47 | 9.5M |
| 2025-05-20 | 7.70 | 7.70 | 7.70 | 7.70 | 9.5M |
| 2025-05-19 | 7.00 | 7.00 | 7.00 | 7.00 | 25.6M |
| 2025-05-16 | 5.75 | 6.36 | 5.75 | 6.36 | 195.2M |
| 2025-05-15 | 5.87 | 5.91 | 5.76 | 5.78 | 28.8M |
| 2025-05-14 | 5.85 | 6.03 | 5.82 | 5.87 | 36.2M |
| 2025-05-13 | 6.10 | 6.14 | 5.87 | 5.88 | 52.0M |
| 2025-05-12 | 6.01 | 6.22 | 6.01 | 6.05 | 61.0M |
| 2025-05-09 | 6.05 | 6.24 | 5.85 | 5.93 | 76.6M |
| 2025-05-08 | 5.86 | 6.07 | 5.83 | 6.01 | 63.7M |
| 2025-05-07 | 5.85 | 5.99 | 5.83 | 5.91 | 60.8M |
| 2025-05-06 | 5.61 | 5.81 | 5.61 | 5.81 | 39.8M |
| 2025-04-30 | 5.57 | 5.67 | 5.57 | 5.59 | 32.3M |
| 2025-04-29 | 5.56 | 5.68 | 5.56 | 5.59 | 25.8M |
| 2025-04-28 | 5.71 | 5.75 | 5.55 | 5.56 | 38.2M |
| 2025-04-25 | 5.88 | 5.92 | 5.73 | 5.75 | 49.7M |
| 2025-04-24 | 6.06 | 6.16 | 5.85 | 5.86 | 92.0M |
| 2025-04-23 | 5.73 | 6.07 | 5.66 | 5.98 | 134.4M |
| 2025-04-22 | 5.48 | 6.06 | 5.47 | 5.87 | 138.3M |
| 2025-04-21 | 5.50 | 5.52 | 5.47 | 5.51 | 18.8M |
| 2025-04-18 | 5.50 | 5.54 | 5.40 | 5.47 | 20.5M |
| 2025-04-17 | 5.61 | 5.61 | 5.49 | 5.50 | 35.3M |
| 2025-04-16 | 5.41 | 5.72 | 5.30 | 5.67 | 58.3M |
| 2025-04-15 | 5.58 | 5.61 | 5.41 | 5.46 | 35.9M |
| 2025-04-14 | 5.62 | 5.70 | 5.58 | 5.60 | 48.6M |
| 2025-04-11 | 5.36 | 5.76 | 5.25 | 5.62 | 79.2M |
| 2025-04-10 | 5.38 | 5.42 | 5.23 | 5.42 | 67.6M |
| 2025-04-09 | 4.67 | 5.05 | 4.32 | 4.93 | 47.3M |
| 2025-04-08 | 4.71 | 4.99 | 4.70 | 4.75 | 34.4M |
| 2025-04-07 | 5.20 | 5.22 | 4.95 | 4.95 | 34.8M |
| 2025-04-03 | 5.32 | 5.50 | 5.28 | 5.50 | 27.8M |
| 2025-04-02 | 5.37 | 5.44 | 5.34 | 5.37 | 15.9M |
| 2025-04-01 | 5.35 | 5.42 | 5.33 | 5.37 | 15.3M |
| 2025-03-31 | 5.40 | 5.40 | 5.26 | 5.34 | 24.4M |
| 2025-03-28 | 5.55 | 5.60 | 5.44 | 5.44 | 24.7M |
| 2025-03-27 | 5.60 | 5.65 | 5.52 | 5.57 | 25.2M |
| 2025-03-26 | 5.60 | 5.74 | 5.51 | 5.67 | 31.6M |
| 2025-03-25 | 5.62 | 5.99 | 5.62 | 5.64 | 41.9M |
| 2025-03-24 | 5.81 | 5.86 | 5.42 | 5.60 | 62.5M |
| 2025-03-21 | 6.06 | 6.10 | 5.87 | 5.89 | 51.5M |
| 2025-03-20 | 6.08 | 6.17 | 6.02 | 6.12 | 74.7M |
| 2025-03-19 | 5.80 | 6.10 | 5.77 | 6.08 | 89.3M |
| 2025-03-18 | 5.82 | 5.84 | 5.76 | 5.82 | 26.7M |
| 2025-03-17 | 5.72 | 5.82 | 5.70 | 5.80 | 28.4M |
| 2025-03-14 | 5.66 | 5.74 | 5.57 | 5.73 | 32.4M |
| 2025-03-13 | 5.83 | 5.86 | 5.58 | 5.64 | 49.2M |
| 2025-03-12 | 5.81 | 5.95 | 5.81 | 5.86 | 45.9M |
| 2025-03-11 | 5.73 | 5.83 | 5.70 | 5.78 | 30.6M |
| 2025-03-10 | 5.83 | 5.94 | 5.76 | 5.83 | 28.2M |
| 2025-03-07 | 5.89 | 5.95 | 5.80 | 5.83 | 38.0M |
| 2025-03-06 | 5.82 | 5.97 | 5.80 | 5.89 | 41.4M |
| 2025-03-05 | 5.78 | 5.85 | 5.71 | 5.81 | 32.4M |
| 2025-03-04 | 5.68 | 5.82 | 5.65 | 5.79 | 31.1M |
| 2025-03-03 | 5.71 | 5.85 | 5.64 | 5.73 | 38.4M |
| 2025-02-28 | 6.10 | 6.14 | 5.70 | 5.74 | 61.1M |
| 2025-02-27 | 6.19 | 6.25 | 5.98 | 6.09 | 58.8M |
| 2025-02-26 | 6.18 | 6.30 | 6.15 | 6.20 | 60.8M |
| 2025-02-25 | 6.09 | 6.32 | 6.04 | 6.20 | 59.9M |
| 2025-02-24 | 6.18 | 6.30 | 6.14 | 6.17 | 59.4M |
| 2025-02-21 | 6.39 | 6.44 | 6.20 | 6.24 | 97.2M |
| 2025-02-20 | 6.43 | 6.67 | 6.34 | 6.46 | 116.9M |
| 2025-02-19 | 6.27 | 6.53 | 6.18 | 6.52 | 127.5M |
| 2025-02-18 | 6.09 | 6.69 | 6.02 | 6.38 | 175.4M |
| 2025-02-17 | 5.94 | 6.10 | 5.86 | 6.10 | 80.0M |
| 2025-02-14 | 5.89 | 6.10 | 5.82 | 5.97 | 92.5M |
| 2025-02-13 | 5.83 | 6.18 | 5.82 | 5.92 | 112.5M |
| 2025-02-12 | 5.78 | 5.84 | 5.74 | 5.82 | 38.8M |
| 2025-02-11 | 5.85 | 5.86 | 5.72 | 5.79 | 38.5M |
| 2025-02-10 | 5.81 | 5.88 | 5.73 | 5.85 | 57.6M |
| 2025-02-07 | 5.77 | 5.86 | 5.68 | 5.81 | 62.4M |
| 2025-02-06 | 5.46 | 5.71 | 5.45 | 5.71 | 44.0M |
| 2025-02-05 | 5.42 | 5.52 | 5.38 | 5.50 | 32.4M |
| 2025-01-27 | 5.54 | 5.61 | 5.38 | 5.39 | 32.0M |
| 2025-01-24 | 5.48 | 5.55 | 5.46 | 5.54 | 31.3M |
| 2025-01-23 | 5.56 | 5.69 | 5.50 | 5.50 | 41.8M |
| 2025-01-22 | 5.60 | 5.63 | 5.48 | 5.50 | 34.6M |
| 2025-01-21 | 5.73 | 5.74 | 5.53 | 5.64 | 46.4M |
| 2025-01-20 | 5.63 | 5.92 | 5.56 | 5.73 | 71.7M |
| 2025-01-17 | 5.57 | 5.65 | 5.53 | 5.57 | 31.2M |
| 2025-01-16 | 5.65 | 5.78 | 5.55 | 5.63 | 47.2M |
| 2025-01-15 | 5.55 | 5.67 | 5.50 | 5.59 | 50.2M |
| 2025-01-14 | 5.27 | 5.55 | 5.27 | 5.54 | 60.6M |
| 2025-01-13 | 5.10 | 5.31 | 5.02 | 5.23 | 38.3M |
| 2025-01-10 | 5.45 | 5.53 | 5.22 | 5.24 | 55.4M |
| 2025-01-09 | 5.28 | 5.60 | 5.27 | 5.51 | 85.5M |
| 2025-01-08 | 5.29 | 5.35 | 5.09 | 5.29 | 51.8M |
| 2025-01-07 | 5.18 | 5.34 | 5.13 | 5.34 | 45.4M |
| 2025-01-06 | 5.14 | 5.24 | 4.99 | 5.16 | 47.7M |
| 2025-01-03 | 5.55 | 5.60 | 5.13 | 5.15 | 73.4M |
| 2025-01-02 | 5.83 | 5.92 | 5.51 | 5.59 | 63.1M |